Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.67,32.923,32.448,32.893,257540,0
2005-02-28,32.835,32.835,32.39,32.631,362966,0
2005-03-01,33.37,33.428,32.776,33.146,600950,0
2005-03-02,32.186,33.038,32.052,32.776,985537,0
2005-03-03,32.554,32.776,32.149,32.39,618547,0
2005-03-04,32.835,33.097,32.68,32.844,492979,0
2005-03-07,32.322,33.048,32.322,32.923,412447,0
2005-03-08,33.34,33.34,32.884,32.884,497697,0
2005-03-09,32.419,32.66,32.274,32.274,301466,0
2005-03-10,32.776,33.018,32.7,32.747,439742,0
2005-03-11,32.825,32.825,32.468,32.526,201520,0
2005-03-14,32.68,32.68,32.498,32.66,215469,0
2005-03-15,33.301,33.38,32.874,33.058,501947,0
2005-03-16,33.37,33.437,33.038,33.126,249332,0
2005-03-17,32.854,32.952,32.478,32.72,180350,0
2005-03-18,32.498,32.574,32.274,32.351,329862,0
2005-03-21,32.39,32.448,32.226,32.371,128055,0
2005-03-22,32.186,32.283,31.809,31.827,210300,0
2005-03-23,31.653,31.994,31.499,31.886,337482,0
2005-03-24,31.509,31.614,31.139,31.371,298578,0
2005-03-28,31.499,31.585,31.306,31.306,291500,0
2005-03-29,30.859,30.869,30.48,30.702,474327,0
2005-03-30,30.625,31.178,30.606,31.082,512387,0
2005-03-31,32.864,33.466,32.536,33.224,729559,0
2005-04-01,33.116,33.446,32.825,33.214,679655,0
2005-04-04,32.923,33.185,32.747,32.874,502105,0
2005-04-05,33.466,34.087,33.437,33.892,476012,0
2005-04-06,33.709,34.116,33.709,33.757,391224,0
2005-04-07,33.593,33.679,33.418,33.679,462184,0
2005-04-08,33.301,33.603,33.146,33.38,594858,0
2005-04-11,33.504,33.709,33.456,33.573,411460,0
2005-04-12,33.175,33.777,32.971,33.727,298648,0
2005-04-13,33.583,34.163,33.389,33.969,488758,0
2005-04-14,34.067,34.299,33.864,33.998,456024,0
2005-04-15,34.173,34.173,33.301,33.524,357907,0
2005-04-18,33.301,34.028,33.038,33.272,363371,0
2005-04-19,33.796,33.884,33.553,33.651,431679,0
2005-04-20,33.679,34.028,33.456,33.456,399319,0
2005-04-21,33.301,33.301,29.511,30.065,6881309,0
2005-04-22,30.248,30.307,29.832,30.015,2796676,0
2005-04-25,30.104,30.413,29.986,30.278,1436079,0
2005-04-26,30.926,31.129,30.81,31.033,1823225,0
2005-04-27,30.887,31.469,30.731,31.159,778294,0
2005-04-28,30.385,30.606,30.104,30.431,719908,0
2005-04-29,29.792,30.566,29.773,30.123,1224866,0
2005-05-02,30.199,30.258,29.881,30.258,335850,0
2005-05-03,30.964,31.063,30.712,30.712,686086,0
2005-05-04,31.053,31.39,31.004,31.306,596492,0
2005-05-05,30.964,31.277,30.771,30.964,706765,0
2005-05-06,31.44,31.44,30.916,30.984,344147,0
2005-05-09,31.063,31.614,30.906,31.459,591685,0
2005-05-10,31.499,31.528,31.013,31.043,274873,0
2005-05-11,30.566,30.606,30.365,30.451,350321,0
2005-05-12,30.142,30.355,29.881,30.025,654998,0
2005-05-13,29.861,30.162,29.753,29.939,221097,0
2005-05-16,29.347,29.976,29.347,29.871,561585,0
2005-05-17,29.792,30.171,29.697,30.045,207469,0
2005-05-18,30.248,30.5,30.142,30.297,246954,0
2005-05-19,30.162,30.336,30.142,30.287,233262,0
2005-05-20,29.901,30.199,29.881,30.199,462779,0
2005-05-23,29.851,30.346,29.851,30.123,369643,0
2005-05-24,30.094,30.278,29.948,30.229,448831,0
2005-05-25,30.219,30.413,30.045,30.336,588484,0
2005-05-26,30.586,30.946,30.404,30.926,402169,0
2005-05-27,30.616,30.936,30.5,30.887,289087,0
2005-05-31,30.916,31.169,30.81,31.013,533763,0
2005-06-01,30.441,31.082,30.441,31.013,777730,0
2005-06-02,30.46,30.82,30.422,30.81,821010,0
2005-06-03,30.964,31.237,30.964,31.023,326566,0
2005-06-06,30.731,30.946,30.616,30.906,193268,0
2005-06-07,31.237,31.538,31.237,31.371,288910,0
2005-06-08,31.43,31.614,31.306,31.44,458008,0
2005-06-09,31.257,31.886,31.112,31.789,552472,0
2005-06-10,31.633,31.915,31.614,31.663,308142,0
2005-06-13,31.731,32.09,31.731,32.042,671474,0
2005-06-14,31.576,31.653,31.43,31.623,512038,0
2005-06-15,31.257,31.538,31.228,31.45,429158,0
2005-06-16,31.594,31.818,31.489,31.741,406313,0
2005-06-17,31.935,31.974,31.672,31.779,439864,0
2005-06-20,33.689,33.854,33.214,33.504,3450533,0
2005-06-21,33.456,33.456,32.971,33.281,689215,0
2005-06-22,33.301,33.476,33.136,33.166,193921,0
2005-06-23,33.058,33.281,32.68,32.884,244496,0
2005-06-24,32.835,33.009,32.631,32.913,250730,0
2005-06-27,32.747,32.747,32.216,32.216,275905,0
2005-06-28,32.448,32.564,32.226,32.381,357440,0
2005-06-29,32.302,32.381,32.129,32.177,265297,0
2005-06-30,32.177,32.186,31.672,31.789,308129,0
2005-07-01,31.818,31.818,31.43,31.45,221221,0
2005-07-05,31.361,31.509,31.129,31.326,343170,0
2005-07-06,31.741,32.206,31.741,32.08,714743,0
2005-07-07,31.129,32.042,31.043,31.954,576326,0
2005-07-08,31.672,32.593,31.528,32.419,928845,0
2005-07-11,32.013,32.39,31.866,32.062,553668,0
2005-07-12,32.033,32.129,31.905,32.07,374123,0
2005-07-13,32.013,32.013,31.741,31.856,259014,0
2005-07-14,32.052,32.293,31.827,32.177,306323,0
2005-07-15,32.033,32.149,31.984,32.08,325272,0
2005-07-18,31.836,32.312,31.741,32.119,353459,0
2005-07-19,31.984,32.419,31.886,32.11,463856,0
2005-07-20,32.07,32.39,32.07,32.283,333002,0
2005-07-21,32.39,33.067,32.08,32.835,573825,0
2005-07-22,32.805,33.048,32.602,32.962,994210,0
2005-07-25,32.574,32.942,32.468,32.795,483206,0
2005-07-26,32.795,33.311,32.776,32.991,835183,0
2005-07-27,33.038,33.806,32.942,33.806,1764188,0
2005-07-28,34.116,34.116,33.641,33.892,481406,0
2005-07-29,33.901,34.067,33.727,33.921,518666,0
2005-08-01,33.66,33.989,33.651,33.901,488961,0
2005-08-02,34.192,34.571,34.173,34.512,636354,0
2005-08-03,34.522,34.685,34.329,34.648,316036,0
2005-08-04,34.406,34.619,34.23,34.434,610766,0
2005-08-05,34.357,34.503,34.097,34.474,511193,0
2005-08-08,34.532,34.744,34.474,34.551,320356,0
2005-08-09,34.464,34.744,34.319,34.629,468962,0
2005-08-10,34.619,34.734,34.512,34.6,326633,0
2005-08-11,34.629,34.841,34.289,34.734,439617,0
2005-08-12,34.396,34.396,34.048,34.23,219029,0
2005-08-15,34.116,34.192,33.874,34.144,228425,0
2005-08-16,33.864,33.874,33.622,33.747,483197,0
2005-08-17,33.476,35.113,33.34,34.958,1975868,0
2005-08-18,35.142,36.809,35.123,36.364,2718978,0
2005-08-19,35.752,36.218,35.454,35.646,2046860,0
2005-08-22,35.539,36.16,35.434,35.887,1332252,0
2005-08-23,35.781,35.859,35.511,35.733,412435,0
2005-08-24,35.821,36.344,35.821,36.073,695681,0
2005-08-25,35.771,36.77,35.742,36.636,445717,0
2005-08-26,36.441,36.588,36.344,36.53,632065,0
2005-08-29,36.441,36.77,36.441,36.636,339924,0
2005-08-30,36.17,36.277,35.868,36.19,390077,0
2005-08-31,36.228,37.023,36.141,36.944,522646,0
2005-09-01,36.944,37.526,36.78,37.429,653966,0
2005-09-02,37.633,38.089,37.516,37.798,503433,0
2005-09-06,38.021,38.118,37.798,37.846,442770,0
2005-09-07,37.788,37.981,37.449,37.721,390293,0
2005-09-08,37.623,37.769,37.526,37.711,595457,0
2005-09-09,37.702,37.963,37.555,37.846,331127,0
2005-09-12,37.507,38.321,37.507,38.108,827546,0
2005-09-13,37.895,38.147,37.788,38.001,645063,0
2005-09-14,37.603,37.702,36.905,37.051,1064058,0
2005-09-15,36.722,36.897,36.597,36.76,396650,0
2005-09-16,36.101,36.636,35.946,36.549,1331588,0
2005-09-19,36.684,36.751,36.18,36.277,478099,0
2005-09-20,35.675,35.946,35.599,35.627,1002918,0
2005-09-21,35.907,35.907,35.367,35.502,321700,0
2005-09-22,35.599,35.966,35.123,35.917,733718,0
2005-09-23,35.859,36.818,35.859,36.383,1608610,0
2005-09-26,35.994,36.228,35.705,36.101,705576,0
2005-09-27,35.762,36.151,35.627,35.907,631998,0
2005-09-28,35.656,35.868,35.539,35.637,359892,0
2005-09-29,35.511,35.811,35.191,35.742,413490,0
2005-09-30,35.695,36.121,35.569,35.849,502068,0
2005-10-03,35.492,35.752,35.385,35.637,619282,0
2005-10-04,35.549,36.101,35.454,35.627,608347,0
2005-10-05,35.608,35.675,35.047,35.142,352329,0
2005-10-06,35.152,35.444,34.675,34.9,585605,0
2005-10-07,34.851,34.968,34.629,34.822,340445,0
2005-10-10,34.416,34.6,34.183,34.25,368735,0
2005-10-11,34.028,34.067,33.699,33.719,650659,0
2005-10-12,33.476,33.641,33.038,33.214,752675,0
2005-10-13,33.048,33.409,32.893,33.331,579859,0
2005-10-14,33.243,33.446,33.077,33.437,509333,0
2005-10-17,33.399,33.428,33.166,33.34,422527,0
2005-10-18,32.991,33.048,32.71,32.874,432560,0
2005-10-19,32.631,33.632,32.371,33.446,1019306,0
2005-10-20,33.437,33.834,33.409,33.514,1092534,0
2005-10-21,33.911,34.192,33.689,34.077,985254,0
2005-10-24,34.24,34.734,34.154,34.503,1176922,0
2005-10-25,34.367,34.571,34.028,34.154,577719,0
2005-10-26,34.666,34.851,34.008,34.038,868633,0
2005-10-27,34.59,34.6,33.806,33.884,365350,0
2005-10-28,34.173,34.6,33.94,34.406,1039605,0
2005-10-31,34.685,34.793,34.426,34.734,1026353,0
2005-11-01,34.629,34.978,34.426,34.715,880136,0
2005-11-02,34.783,35.53,34.675,35.53,1238990,0
2005-11-03,35.608,36.79,35.589,36.559,1158256,0
2005-11-04,35.713,36.954,35.665,36.646,2812626,0
2005-11-07,36.403,36.712,36.2,36.54,661161,0
2005-11-08,36.101,36.238,35.84,36.034,367301,0
2005-11-09,36.111,36.324,35.685,35.956,456958,0
2005-11-10,36.053,36.306,35.781,36.209,669148,0
2005-11-11,36.296,36.684,35.859,36.316,586951,0
2005-11-14,36.354,36.5,36.238,36.403,328281,0
2005-11-15,36.131,36.461,36.014,36.218,989752,0
2005-11-16,35.897,35.956,35.23,35.347,803222,0
2005-11-17,35.492,35.897,35.483,35.695,432644,0
2005-11-18,35.569,35.994,35.569,35.723,396632,0
2005-11-21,35.665,36.16,35.511,36.121,629127,0
2005-11-22,35.936,36.316,35.83,36.228,745610,0
2005-11-23,36.344,36.674,36.324,36.451,563932,0
2005-11-25,36.218,36.238,35.868,35.868,201268,0
2005-11-28,35.907,36.364,35.801,36.277,525649,0
2005-11-29,36.432,36.432,35.966,36.101,717782,0
2005-11-30,36.218,36.218,35.405,35.415,644231,0
2005-12-01,35.027,35.927,34.861,35.811,927381,0
2005-12-02,36.258,37.236,36.238,37.09,676327,0
2005-12-05,36.983,36.983,36.54,36.674,379263,0
2005-12-06,36.626,37.051,36.549,36.858,298128,0
2005-12-07,36.887,36.925,36.54,36.905,231171,0
2005-12-08,36.77,37.973,36.703,37.702,694229,0
2005-12-09,37.545,37.846,37.488,37.623,416063,0
2005-12-12,37.817,37.981,37.187,37.371,387678,0
2005-12-13,37.545,37.672,37.353,37.565,259089,0
2005-12-14,37.41,37.885,37.294,37.39,435968,0
2005-12-15,37.439,37.439,36.954,37.041,134679,0
2005-12-16,37.39,37.575,37.138,37.4,208166,0
2005-12-19,37.798,37.856,37.304,37.498,406883,0
2005-12-20,37.565,37.565,37.246,37.507,229159,0
2005-12-21,37.507,37.507,36.934,37.109,312775,0
2005-12-22,37.274,37.565,37.167,37.565,509775,0
2005-12-23,37.603,38.147,37.459,38.031,537600,0
2005-12-27,37.875,38.206,37.507,37.555,393154,0
2005-12-28,37.633,37.721,37.265,37.555,253290,0
2005-12-29,37.672,38.118,37.555,37.991,251254,0
2005-12-30,37.778,37.807,37.274,37.594,291005,0
2006-01-03,37.817,38.535,37.42,38.506,939267,0
2006-01-04,38.739,39.417,38.709,38.971,834105,0
2006-01-05,38.971,39.25,38.756,38.796,397012,0
2006-01-06,39.27,39.814,39.126,39.755,493775,0
2006-01-09,39.726,39.834,39.465,39.494,758423,0
2006-01-10,39.319,40.172,39.241,40.124,1381056,0
2006-01-11,40.162,43.828,40.114,43.157,2970841,0
2006-01-12,43.419,44.04,42.692,43.128,1825662,0
2006-01-13,42.498,42.634,41.937,42.101,720454,0
2006-01-17,42.101,42.354,41.791,42.189,466765,0
2006-01-18,41.899,44.311,41.771,43.457,2492978,0
2006-01-19,43.128,44.942,42.79,44.777,2902742,0
2006-01-20,46.122,46.521,45.327,45.979,1596627,0
2006-01-23,46.122,46.18,45.58,46.037,546816,0
2006-01-24,45.522,45.745,45.095,45.532,921577,0
2006-01-25,45.842,46.53,45.823,46.453,1309227,0
2006-01-26,47.101,47.11,46.037,46.161,939371,0
2006-01-27,46.55,46.743,46.21,46.54,1046042,0
2006-01-30,45.842,46.705,45.842,46.589,524772,0
2006-01-31,47.363,47.519,46.715,47.247,736438,0
2006-02-01,46.899,47.334,46.55,46.609,979773,0
2006-02-02,47.15,48.75,46.938,48.244,2255354,0
2006-02-03,47.636,47.907,47.217,47.557,1660485,0
2006-02-06,47.035,47.636,46.434,46.929,569067,0
2006-02-07,46.569,46.705,45.551,45.793,781102,0
2006-02-08,45.551,45.745,43.643,45.386,3642744,0
2006-02-09,44.62,45.765,43.73,44.64,2567033,0
2006-02-10,45.047,45.376,44.777,45.095,1163356,0
2006-02-13,44.932,45.241,44.767,45.076,329047,0
2006-02-14,44.592,45.842,44.514,45.366,1134994,0
2006-02-15,45.26,45.308,44.514,44.572,522415,0
2006-02-16,44.592,44.592,44.243,44.378,804890,0
2006-02-17,44.524,44.932,44.03,44.63,612587,0
2006-02-21,45.085,45.164,44.292,44.368,392326,0
2006-02-22,44.543,44.912,44.184,44.836,427546,0
2006-02-23,44.884,46.473,44.67,46.277,1790211,0
2006-02-24,45.979,46.132,45.445,45.793,663793,0
2006-02-27,45.551,46.327,45.551,46.104,811663,0
2006-02-28,45.317,46.268,45.26,46.113,858470,0
2006-03-01,46.229,47.324,46.19,47.189,1160599,0
2006-03-02,46.841,47.101,46.609,46.995,535595,0
2006-03-03,46.579,47.257,46.17,46.889,411262,0
2006-03-06,46.569,46.569,45.882,46.037,384995,0
2006-03-07,45.532,46.2,45.454,45.59,310308,0
2006-03-08,46.008,46.356,45.688,46.317,267434,0
2006-03-09,46.336,46.521,45.989,46.161,199278,0
2006-03-10,46.132,46.521,45.959,46.511,359267,0
2006-03-13,46.947,47.975,46.87,47.743,1004915,0
2006-03-14,47.743,48.478,47.743,48.352,541540,0
2006-03-15,47.771,47.975,47.199,47.45,929147,0
2006-03-16,47.392,47.529,46.909,46.995,499069,0
2006-03-17,47.035,47.13,46.443,46.734,773372,0
2006-03-20,46.743,46.889,46.219,46.443,271463,0
2006-03-21,46.21,46.511,45.678,45.678,554926,0
2006-03-22,45.949,45.979,45.134,45.872,1868633,0
2006-03-23,45.735,46.802,44.912,46.434,1414856,0
2006-03-24,46.104,46.17,45.425,45.716,976708,0
2006-03-27,45.765,45.989,45.173,45.405,454186,0
2006-03-28,45.346,45.356,44.758,44.806,492950,0
2006-03-29,44.476,45.289,44.349,44.816,542596,0
2006-03-30,45.183,45.882,45.183,45.503,573501,0
2006-03-31,45.337,45.337,44.349,45.057,446453,0
2006-04-03,44.63,45.483,44.397,44.66,758474,0
2006-04-04,45.047,45.154,44.826,45.047,305987,0
2006-04-05,44.892,45.047,44.679,44.902,388542,0
2006-04-06,45.066,45.066,44.447,44.826,880987,0
2006-04-07,44.787,44.922,43.982,44.135,584717,0
2006-04-10,43.952,44.524,43.923,44.388,346448,0
2006-04-11,44.243,44.543,43.69,44.02,495343,0
2006-04-12,43.798,44.243,43.779,44.126,419761,0
2006-04-13,43.808,45.018,43.798,44.758,313960,0
2006-04-17,44.729,45.164,44.456,44.592,290063,0
2006-04-18,44.417,45.066,44.34,44.961,287893,0
2006-04-19,44.767,45.6,44.758,45.56,522616,0
2006-04-20,44.709,45.337,44.427,45.183,906383,0
2006-04-21,45.6,45.989,45.522,45.688,530664,0
2006-04-24,45.94,46.037,45.386,45.716,405931,0
2006-04-25,45.803,45.803,44.582,44.836,482039,0
2006-04-26,44.67,44.748,44.097,44.263,381229,0
2006-04-27,44.447,45.639,44.447,45.115,690562,0
2006-04-28,45.203,46.018,45.124,45.901,511573,0
2006-05-01,46.104,46.763,45.911,46.656,682996,0
2006-05-02,46.511,46.822,46.239,46.493,510627,0
2006-05-03,45.911,46.336,45.765,46.018,500552,0
2006-05-04,45.512,45.784,45.085,45.619,766323,0
2006-05-05,45.745,46.695,45.56,46.307,321072,0
2006-05-08,45.327,45.493,44.97,44.97,645045,0
2006-05-09,45.425,45.629,44.874,45.327,484031,0
2006-05-10,45.463,45.619,44.864,44.97,494010,0
2006-05-11,46.065,46.18,45.376,45.395,607647,0
2006-05-12,45.94,46.122,45.356,46.047,571367,0
2006-05-15,45.241,45.522,44.796,45.454,520401,0
2006-05-16,45.842,45.852,45.317,45.58,222116,0
2006-05-17,45.793,45.921,44.388,44.514,500307,0
2006-05-18,44.826,45.095,44.321,44.34,649016,0
2006-05-19,44.077,44.874,43.903,44.816,407254,0
2006-05-22,44.059,44.243,43.176,43.962,686576,0
2006-05-23,43.903,44.077,43.614,43.69,337804,0
2006-05-24,42.848,42.961,41.869,42.286,1048083,0
2006-05-25,43.195,44.03,43.157,43.614,628766,0
2006-05-26,43.371,43.575,42.76,43.138,502937,0
2006-05-30,43.4,43.566,42.276,42.537,457737,0
2006-05-31,42.664,43.02,42.442,42.829,324698,0
2006-06-01,42.199,43.138,42.091,42.857,291843,0
2006-06-02,42.981,43.322,42.76,43.215,368449,0
2006-06-05,43.312,43.312,41.937,41.986,360568,0
2006-06-06,41.947,41.947,40.727,41.035,541327,0
2006-06-07,40.503,41.432,40.29,40.803,626885,0
2006-06-08,40.142,40.329,39.339,40.26,990784,0
2006-06-09,40.124,40.3,39.543,39.706,460203,0
2006-06-12,39.844,39.844,38.477,38.756,726788,0
2006-06-13,38.011,38.254,37.148,37.353,1313069,0
2006-06-14,37.836,38.138,37.652,38.059,600289,0
2006-06-15,39.621,40.717,39.621,40.581,1309015,0
2006-06-16,40.572,40.697,40.095,40.367,498342,0
2006-06-19,40.572,40.697,39.543,39.901,507557,0
2006-06-20,40.134,40.493,39.987,39.987,347217,0
2006-06-21,39.891,40.114,39.795,39.968,302017,0
2006-06-22,40.162,40.329,39.929,40.172,523841,0
2006-06-23,39.987,40.859,39.755,40.785,481154,0
2006-06-26,40.648,41.491,40.241,41.412,812965,0
2006-06-27,41.101,41.101,40.192,40.27,411183,0
2006-06-28,40.211,40.688,40.211,40.385,425213,0
2006-06-29,40.776,42.14,40.727,41.675,1072033,0
2006-06-30,42.432,42.991,42.219,42.867,821424,0
2006-07-03,42.721,42.75,42.413,42.605,173582,0
2006-07-05,42.081,42.081,41.422,41.966,493298,0
2006-07-06,42.799,43.457,42.595,43.457,663080,0
2006-07-07,43.477,43.856,43.273,43.419,510150,0
2006-07-10,43.739,43.798,43.147,43.205,307101,0
2006-07-11,43.614,43.72,43.001,43.566,318513,0
2006-07-12,43.351,43.566,42.741,42.867,199565,0
2006-07-13,42.944,42.944,41.655,41.937,375707,0
2006-07-14,42.15,42.256,41.189,41.481,259756,0
2006-07-17,41.314,41.694,41.314,41.528,149251,0
2006-07-18,41.995,42.276,41.635,42.256,235754,0
2006-07-19,42.335,43.72,42.296,43.566,499422,0
2006-07-20,43.351,43.739,43.03,43.235,244666,0
2006-07-21,43.371,43.556,42.799,42.991,252583,0
2006-07-24,44.02,45.144,44.02,44.66,642186,0
2006-07-25,46.473,46.521,45.58,46.142,1241200,0
2006-07-26,45.745,46.54,45.532,46.511,519971,0
2006-07-27,45.803,45.979,44.437,45.425,754850,0
2006-07-28,45.28,46.18,45.28,45.532,538266,0
2006-07-31,46.55,47.199,46.287,47.015,905284,0
2006-08-01,47.199,47.315,46.802,47.315,299270,0
2006-08-02,47.557,47.887,47.432,47.887,847741,0
2006-08-03,47.169,47.46,46.356,46.424,589945,0
2006-08-04,47.771,47.877,45.629,46.55,905474,0
2006-08-07,46.617,46.637,45.395,45.813,872135,0
2006-08-08,46.656,46.957,45.891,46.327,699845,0
2006-08-09,47.548,47.79,46.929,47.005,1095687,0
2006-08-10,47.179,47.392,46.929,47.334,464027,0
2006-08-11,47.743,48.244,47.587,47.838,358355,0
2006-08-14,48.624,48.682,47.392,47.714,1098165,0
2006-08-15,49.659,49.758,48.235,49.149,5579072,0
2006-08-16,49.195,49.234,48.206,48.352,1392651,0
2006-08-17,47.8,48.206,47.519,47.838,1206109,0
2006-08-18,47.567,48.468,47.557,48.372,583697,0
2006-08-21,48.42,48.72,48.42,48.614,232141,0
2006-08-22,48.372,49.071,48.332,48.858,166378,0
2006-08-23,48.779,49.012,48.449,48.926,172720,0
2006-08-24,48.992,49.38,48.926,49.012,252831,0
2006-08-25,48.876,49.224,48.614,48.614,369526,0
2006-08-28,48.556,49.081,48.362,49.042,239553,0
2006-08-29,49.902,49.99,49.234,49.834,525778,0
2006-08-30,50.505,50.649,50.03,50.155,463770,0
2006-08-31,50.048,50.048,49.185,49.669,424691,0
2006-09-01,49.728,49.824,48.954,49.195,657776,0
2006-09-05,49.573,49.621,48.896,49.071,828740,0
2006-09-06,48.362,48.439,47.887,48.12,662386,0
2006-09-07,46.493,46.656,45.512,45.697,2567485,0
2006-09-08,46.317,46.317,45.503,45.56,2098178,0
2006-09-11,46.229,46.424,45.688,46.17,1274848,0
2006-09-12,46.065,46.812,46.065,46.599,353387,0
2006-09-13,46.675,47.47,46.599,47.12,700058,0
2006-09-14,46.86,47.055,46.366,46.656,358983,0
2006-09-15,46.394,47.005,46.104,46.559,868491,0
2006-09-18,46.53,46.812,46.152,46.589,513354,0
2006-09-19,46.287,46.376,45.144,45.911,893672,0
2006-09-20,46.104,46.18,45.463,45.512,861898,0
2006-09-21,46.617,46.743,44.738,44.961,1872359,0
2006-09-22,45.755,46.239,45.57,46.229,994980,0
2006-09-25,46.947,47.12,46.18,46.656,1175394,0
2006-09-26,47.035,47.16,46.772,47.025,492130,0
2006-09-27,47.489,48.091,47.267,47.567,789246,0
2006-09-28,48.149,48.283,47.548,48.013,857131,0
2006-09-29,48.139,48.4,47.616,47.868,1553447,0
2006-10-02,47.45,47.8,47.055,47.45,1290125,0
2006-10-03,47.489,48.322,47.315,47.771,602690,0
2006-10-04,47.169,47.743,47.015,47.714,583355,0
2006-10-05,47.441,48.537,47.324,48.244,1195540,0
2006-10-06,47.926,48.11,47.247,47.877,773946,0
2006-10-09,53.121,56.135,53.064,55.399,8325331,0
2006-10-10,53.498,53.818,50.679,51.463,6961603,0
2006-10-11,50.175,52.249,50.106,52.094,4250592,0
2006-10-12,51.307,51.89,51.056,51.783,1298527,0
2006-10-13,51.734,52.628,51.628,51.92,1263159,0
2006-10-16,51.697,52.665,51.667,52.412,1098418,0
2006-10-17,51.647,52.065,51.268,51.49,1738517,0
2006-10-18,51.687,51.9,51.316,51.52,460735,0
2006-10-19,52.065,52.684,51.724,51.947,798540,0
2006-10-20,52.579,53.401,52.325,53.179,1345168,0
2006-10-23,52.153,52.296,51.763,51.91,832237,0
2006-10-24,52.045,52.045,51.385,51.579,528507,0
2006-10-25,52.2,52.869,52.172,52.412,895854,0
2006-10-26,52.441,52.762,52.114,52.675,767715,0
2006-10-27,54.168,54.332,52.306,52.374,2130858,0
2006-10-30,52.143,52.325,51.763,51.763,1095158,0
2006-10-31,53.45,53.489,52.957,53.159,1182643,0
2006-11-01,54.507,54.749,53.547,53.614,1126818,0
2006-11-02,54.148,54.285,53.672,53.789,722304,0
2006-11-03,54.178,54.604,53.632,53.876,767804,0
2006-11-06,54.507,54.749,54.061,54.178,471704,0
2006-11-07,54.565,55.098,54.36,54.536,943469,0
2006-11-08,54.4,54.865,54.003,54.73,870993,0
2006-11-09,54.565,55.194,54.255,54.41,1012328,0
2006-11-10,55.311,55.465,51.986,54.778,2733482,0
2006-11-13,55.214,55.455,54.836,55.243,974854,0
2006-11-14,54.934,55.611,54.633,55.436,715959,0
2006-11-15,55.204,56.087,55.194,55.932,504352,0
2006-11-16,55.835,59.092,55.786,58.403,3759775,0
2006-11-17,56.745,58.538,56.745,57.986,1093117,0
2006-11-20,57.801,59.014,57.695,58.257,664133,0
2006-11-21,57.947,58.257,57.338,57.626,435349,0
2006-11-22,58.518,58.732,57.956,58.18,427540,0
2006-11-24,57.85,58.006,57.589,57.938,84749,0
2006-11-27,57.869,58.073,57.125,57.367,505753,0
2006-11-28,57.182,57.405,56.755,56.919,474870,0
2006-11-29,59.005,59.643,58.421,59.256,1243525,0
2006-11-30,58.673,59.294,58.374,58.732,343036,0
2006-12-01,58.887,59.701,58.566,59.294,359221,0
2006-12-04,58.538,59.759,58.45,59.45,415733,0
2006-12-05,59.314,59.557,58.896,59.5,391146,0
2006-12-06,59.15,59.517,58.664,59.092,411730,0
2006-12-07,59.711,59.788,58.838,59.043,296025,0
2006-12-08,59.198,59.509,58.664,59.12,489914,0
2006-12-11,60.272,62.454,59.974,62.122,1635711,0
2006-12-12,61.583,61.716,60.826,61.33,431506,0
2006-12-13,61.784,61.89,60.941,61.009,533586,0
2006-12-14,60.371,61.949,60.292,61.602,1182447,0
2006-12-15,61.408,61.593,60.127,60.611,607312,0
2006-12-18,60.545,60.545,59.537,60.058,877580,0
2006-12-19,59.983,60.913,59.983,60.845,432239,0
2006-12-20,61.794,61.959,61.204,61.408,623122,0
2006-12-21,60.728,61.137,60.459,61.137,509385,0
2006-12-22,60.621,61.223,59.509,60.875,954086,0
2006-12-26,61.166,62.027,60.865,61.009,477637,0
2006-12-27,60.147,60.553,59.983,60.351,381257,0
2006-12-28,60.449,61.147,60.068,60.234,650299,0
2006-12-29,60.631,60.99,59.798,59.856,245420,0
2007-01-03,60.582,61.098,59.915,60.196,521975,0
2007-01-04,60.923,61.9,60.806,61.272,668548,0
2007-01-05,62.318,62.348,61.301,61.525,823346,0
2007-01-08,61.36,61.833,61.127,61.291,562403,0
2007-01-09,61.651,61.764,60.99,61.291,419757,0
2007-01-10,60.254,60.747,59.798,60.322,838101,0
2007-01-11,60.737,61.794,60.467,61.068,416265,0
2007-01-12,60.999,61.321,60.505,60.69,759335,0
2007-01-16,62.493,62.522,61.408,61.593,698895,0
2007-01-17,62.269,62.647,61.9,62.22,867324,0
2007-01-18,62.831,63.685,62.096,63.007,1191264,0
2007-01-19,62.161,64.091,62.161,63.936,1241561,0
2007-01-22,63.261,64.324,63.064,64.023,798055,0
2007-01-23,63.491,64.121,63.27,64.033,534700,0
2007-01-24,63.443,63.724,63.384,63.695,777007,0
2007-01-25,63.279,63.414,62.696,62.948,448989,0
2007-01-26,62.211,62.425,61.622,62.24,818797,0
2007-01-29,61.9,62.513,61.725,61.959,486404,0
2007-01-30,61.997,62.589,61.35,62.376,550934,0
2007-01-31,61.185,61.632,60.816,61.525,645540,0
2007-02-01,61.91,62.617,61.824,62.474,457485,0
2007-02-02,61.794,62.007,61.574,61.92,366097,0
2007-02-05,61.486,61.651,61.019,61.476,420563,0
2007-02-06,62.037,62.299,61.939,62.151,373403,0
2007-02-07,61.863,62.454,61.659,62.171,603717,0
2007-02-08,61.651,61.997,61.33,61.399,306707,0
2007-02-09,60.766,60.913,60.031,60.196,493516,0
2007-02-12,61.175,61.243,60.088,60.39,611788,0
2007-02-13,60.602,60.932,60.449,60.728,237133,0
2007-02-14,61.446,62.376,61.446,62.328,281199,0
2007-02-15,61.545,62.122,61.291,61.873,244620,0
2007-02-16,60.96,61.755,60.932,61.33,280721,0
2007-02-20,61.978,65.168,61.939,64.558,3128902,0
2007-02-21,64.062,65.071,63.761,64.655,2931192,0
2007-02-22,64.423,64.636,63.482,63.77,1050634,0
2007-02-23,64.295,64.741,64.217,64.558,1536009,0
2007-02-26,65.061,65.644,64.423,64.779,980708,0
2007-02-27,63.647,63.705,62.096,62.122,1533038,0
2007-02-28,62.676,62.9,61.978,62.484,1200941,0
2007-03-01,60.786,61.642,60.282,61.029,1538436,0
2007-03-02,60.535,61.495,60.496,60.602,664103,0
2007-03-05,59.352,60.459,59.334,59.759,731279,0
2007-03-06,61.019,61.446,60.903,61.263,736063,0
2007-03-07,61.194,62.201,60.951,61.408,925075,0
2007-03-08,61.408,62.076,61.301,61.833,419512,0
2007-03-09,61.554,62.299,61.554,62.076,973966,0
2007-03-12,61.863,62.289,61.755,62.046,370137,0
2007-03-13,60.96,61.175,60.001,60.098,537990,0
2007-03-14,59.73,59.944,58.683,59.827,899284,0
2007-03-15,59.72,60.535,59.72,60.43,435803,0
2007-03-16,60.496,61.389,60.127,61.214,631228,0
2007-03-19,61.223,61.784,61.019,61.642,549048,0
2007-03-20,61.389,62.25,61.291,61.91,446733,0
2007-03-21,62.513,62.823,61.91,62.608,919266,0
2007-03-22,63.241,63.346,62.434,62.513,556159,0
2007-03-23,62.105,62.211,61.833,62.017,332583,0
2007-03-26,61.92,61.92,61.37,61.642,489265,0
2007-03-27,61.38,61.446,60.282,60.361,514217,0
2007-03-28,60.487,60.535,59.769,59.935,318199,0
2007-03-29,60.69,61.156,60.582,61.117,637552,0
2007-03-30,60.127,60.371,59.769,59.992,614291,0
2007-04-02,60.05,60.553,59.72,60.176,321196,0
2007-04-03,60.272,61.321,60.264,60.99,700424,0
2007-04-04,60.477,61.301,60.264,61.301,674093,0
2007-04-05,60.766,61.301,60.467,61.214,600159,0
2007-04-09,61.389,61.446,61.175,61.311,265456,0
2007-04-10,61.068,61.399,60.845,61.068,422706,0
2007-04-11,60.903,61.088,60.459,60.67,223465,0
2007-04-12,60.186,61.669,60.137,61.545,394046,0
2007-04-13,61.098,62.366,61.009,62.22,521479,0
2007-04-16,62.356,62.958,62.037,62.9,2727446,0
2007-04-17,61.784,62.376,61.716,62.086,779018,0
2007-04-18,62.23,62.656,61.863,62.464,479098,0
2007-04-19,61.824,63.172,61.679,62.968,656466,0
2007-04-20,63.317,64.042,63.113,63.887,751364,0
2007-04-23,63.77,64.179,63.374,63.714,613549,0
2007-04-24,64.314,66.069,64.062,65.361,1343973,0
2007-04-25,67.833,69.384,67.794,68.638,1960005,0
2007-04-26,69.054,69.335,68.317,69.005,460071,0
2007-04-27,69.034,69.345,68.83,69.121,423085,0
2007-04-30,69.267,69.443,67.552,67.737,690933,0
2007-05-01,67.524,67.803,66.398,67.251,750199,0
2007-05-02,66.757,68.231,66.67,67.378,1225001,0
2007-05-03,66.903,67.31,66.34,66.97,873311,0
2007-05-04,67.436,68.055,67.31,68.045,730564,0
2007-05-07,67.727,69.237,67.639,68.763,659613,0
2007-05-08,67.261,68.104,67.174,67.843,715674,0
2007-05-09,67.727,67.891,67.047,67.494,194622,0
2007-05-10,66.67,66.979,65.884,66.137,606265,0
2007-05-11,65.653,66.748,65.507,66.378,383234,0
2007-05-14,65.962,66.525,65.875,65.903,407456,0
2007-05-15,66.108,67.067,66.049,66.146,613216,0
2007-05-16,66.35,66.903,66.252,66.68,624961,0
2007-05-17,66.845,67.222,66.621,66.999,311000,0
2007-05-18,66.845,67.871,66.68,67.62,903574,0
2007-05-21,67.61,67.997,67.291,67.571,385767,0
2007-05-22,67.144,68.221,67.085,67.833,374615,0
2007-05-23,68.463,69.267,68.434,68.822,672465,0
2007-05-24,68.966,68.995,67.494,67.871,602846,0
2007-05-25,67.464,68.327,67.339,68.142,236643,0
2007-05-29,67.408,67.803,66.932,67.58,336960,0
2007-05-30,66.825,67.852,66.719,67.737,252685,0
2007-05-31,68.551,69.209,67.085,67.6,880323,0
2007-06-01,67.977,68.503,67.977,68.182,482336,0
2007-06-04,69.16,69.782,68.918,69.743,703492,0
2007-06-05,68.473,68.859,68.356,68.541,468877,0
2007-06-06,68.172,68.288,66.941,67.067,462627,0
2007-06-07,66.65,67.398,66.118,66.185,582133,0
2007-06-08,66.506,67.388,66.011,67.368,852412,0
2007-06-11,67.115,67.852,67.019,67.659,385619,0
2007-06-12,67.368,68.016,66.999,67.203,419097,0
2007-06-13,66.583,66.873,66.194,66.709,798475,0
2007-06-14,66.999,68.385,66.999,68.035,557782,0
2007-06-15,69.305,70.691,69.199,70.111,839083,0
2007-06-18,69.926,70.72,69.519,70.372,783404,0
2007-06-19,70.624,71.361,70.624,71.185,604618,0
2007-06-20,71.185,71.584,70.091,70.324,1188687,0
2007-06-21,69.666,70.497,69.345,70.071,613615,0
2007-06-22,69.752,69.879,69.044,69.354,588230,0
2007-06-25,69.946,70.663,69.17,69.237,423017,0
2007-06-26,69.452,70.536,69.394,69.898,670444,0
2007-06-27,69.743,71.439,69.704,71.389,745813,0
2007-06-28,71.681,72.426,71.323,72.136,902406,0
2007-06-29,72.05,73.047,71.303,71.845,489542,0
2007-07-02,72.922,73.017,72.04,72.203,545842,0
2007-07-03,72.532,72.561,71.827,72.203,326594,0
2007-07-05,73.202,73.259,71.632,72.738,380669,0
2007-07-06,73.202,73.725,72.863,73.367,440418,0
2007-07-09,72.824,72.98,72.455,72.465,477858,0
2007-07-10,71.808,72.465,71.244,71.498,390511,0
2007-07-11,71.215,71.468,70.691,71.351,364813,0
2007-07-12,72.63,73.824,72.29,73.804,462992,0
2007-07-13,73.725,73.92,72.902,72.922,488851,0
2007-07-16,73.571,73.804,73.056,73.619,328841,0
2007-07-17,72.961,73.308,72.446,72.669,332319,0
2007-07-18,72.551,72.719,71.333,71.527,451501,0
2007-07-19,72.912,73.239,72.309,72.728,458221,0
2007-07-20,73.659,73.794,72.892,73.096,279491,0
2007-07-23,74.015,74.366,73.707,74.074,385704,0
2007-07-24,73.522,73.707,72.532,72.699,491882,0
2007-07-25,73.522,73.784,72.154,73.357,565162,0
2007-07-26,72.504,72.728,71.002,71.632,1329672,0
2007-07-27,69.762,71.234,69.16,70.314,1372514,0
2007-07-30,70.808,71.07,69.607,69.617,1152883,0
2007-07-31,71.613,72.679,71.146,71.517,897952,0
2007-08-01,72.784,73.522,71.971,72.902,956151,0
2007-08-02,73.94,75.334,73.891,75.189,740411,0
2007-08-03,74.917,75.035,73.687,73.687,494774,0
2007-08-06,73.619,75.392,73.269,75.286,565306,0
2007-08-07,73.406,74.802,73.328,74.626,571069,0
2007-08-08,75.025,76.4,74.966,76.033,599724,0
2007-08-09,74.113,74.598,71.146,71.575,1494141,0
2007-08-10,71.556,71.681,69.636,70.749,1124610,0
2007-08-13,71.991,73.367,71.739,72.591,982118,0
2007-08-14,72.193,72.524,71.439,71.749,463663,0
2007-08-15,70.419,71.943,70.227,70.305,597690,0
2007-08-16,68.928,70.788,67.987,68.822,1778419,0
2007-08-17,71.234,72.067,69.305,70.691,1106436,0
2007-08-20,72.087,72.426,70.818,72.03,454176,0
2007-08-21,70.615,71.166,70.266,70.457,419142,0
2007-08-22,71.875,72.843,71.681,72.136,619570,0
2007-08-23,73.239,73.814,72.961,73.629,481370,0
2007-08-24,73.522,74.684,73.377,74.598,398580,0
2007-08-27,74.664,74.821,73.697,73.745,291157,0
2007-08-28,73.891,74.441,73.066,73.124,265565,0
2007-08-29,73.396,74.287,73.337,74.171,254316,0
2007-08-30,74.481,75.15,73.978,74.451,429398,0
2007-08-31,75.848,76.837,75.305,76.313,363447,0
2007-09-04,75.52,78.503,75.219,76.4,806593,0
2007-09-05,76.322,77.176,75.858,77.07,513215,0
2007-09-06,76.108,76.672,75.402,76.274,326933,0
2007-09-07,76.255,76.4,74.812,74.946,274634,0
2007-09-10,74.743,74.917,72.892,73.239,486449,0
2007-09-11,75.373,75.392,74.83,75.305,771831,0
2007-09-12,75.392,75.703,74.782,74.869,665940,0
2007-09-13,73.988,73.988,68.599,71.234,2214112,0
2007-09-14,67.242,68.531,66.64,66.922,4966341,0
2007-09-17,66.796,68.132,66.175,66.719,2290702,0
2007-09-18,67.959,69.295,67.329,69.044,1353360,0
2007-09-19,69.841,70.16,67.997,68.454,1357138,0
2007-09-20,68.483,68.483,67.32,67.445,971544,0
2007-09-21,68.561,70.4,68.065,70.091,1295071,0
2007-09-24,71.622,71.827,70.178,70.769,1307994,0
2007-09-25,70.362,70.739,70.091,70.691,565814,0
2007-09-26,70.246,70.497,69.831,70.111,628756,0
2007-09-27,70.546,70.837,69.889,70.565,700166,0
2007-09-28,71.195,71.72,69.975,71.701,508939,0
2007-10-01,71.904,72.338,71.508,71.72,420473,0
2007-10-02,72.758,73.086,72.571,72.932,726403,0
2007-10-03,73.337,73.454,72.689,72.932,314298,0
2007-10-04,73.853,74.19,73.377,73.571,464750,0
2007-10-05,74.598,74.956,73.901,74.356,464233,0
2007-10-08,74.529,74.529,73.144,73.765,451582,0
2007-10-09,73.239,73.774,72.942,73.037,455063,0
2007-10-10,72.252,72.367,71.498,71.584,1227244,0
2007-10-11,71.399,71.419,69.481,69.743,1812290,0
2007-10-12,70.208,70.266,68.152,68.57,1984305,0
2007-10-15,69.481,69.577,67.813,69.063,2076911,0
2007-10-16,69.325,69.636,69.024,69.461,976424,0
2007-10-17,71.622,71.72,70.808,71.389,1066550,0
2007-10-18,72.416,72.514,71.323,71.458,534362,0
2007-10-19,71.729,72.193,70.828,71.468,792693,0
2007-10-22,69.724,70.004,68.685,69.743,1465014,0
2007-10-23,70.487,70.711,69.228,70.507,602492,0
2007-10-24,70.575,70.837,68.859,69.694,1439244,0
2007-10-25,70.14,70.663,69.073,69.666,793451,0
2007-10-26,70.111,71.788,69.946,71.185,776771,0
2007-10-29,71.118,71.343,70.477,71.343,746452,0
2007-10-30,71.127,71.778,71.127,71.419,387554,0
2007-10-31,72.689,73.115,71.244,72.833,831680,0
2007-11-01,72.873,73.164,71.175,71.351,2418393,0
2007-11-02,72.396,73.007,70.778,72.814,1277076,0
2007-11-05,70.847,71.166,69.86,70.198,840354,0
2007-11-06,69.801,70.41,69.617,70.178,394134,0
2007-11-07,70.091,70.236,68.638,68.667,1141224,0
2007-11-08,69.384,69.384,67.968,68.473,787801,0
2007-11-09,67.445,67.823,66.34,66.359,1028571,0
2007-11-12,65.856,66.757,65.41,65.517,966825,0
2007-11-13,67.455,67.949,66.631,67.271,1286082,0
2007-11-14,67.455,67.524,65.759,66.011,866494,0
2007-11-15,66.457,67.037,65.517,65.903,1093893,0
2007-11-16,66.612,66.796,65.205,66.272,668035,0
2007-11-19,64.451,64.693,63.123,63.308,1396398,0
2007-11-20,62.987,64.499,62.823,63.655,912365,0
2007-11-21,62.861,63.192,62.181,62.686,1453318,0
2007-11-23,65.235,66.457,64.567,66.213,899536,0
2007-11-26,66.359,66.729,65.381,65.419,1224323,0
2007-11-27,66.301,66.466,65.11,65.624,1144313,0
2007-11-28,67.388,69.15,66.815,68.947,3207603,0
2007-11-29,68.201,68.802,67.959,68.327,382453,0
2007-11-30,69.364,69.597,68.715,68.763,581963,0
2007-12-03,69.86,70.121,69.257,69.762,1004620,0
2007-12-04,69.879,69.984,68.908,69.054,749604,0
2007-12-05,70.41,70.41,69.49,69.567,594978,0
2007-12-06,68.822,69.994,68.773,69.821,381378,0
2007-12-07,69.452,69.926,69.189,69.831,239161,0
2007-12-10,70.198,71.051,70.062,70.962,390180,0
2007-12-11,70.352,70.352,68.59,68.83,457152,0
2007-12-12,69.597,69.831,67.095,68.414,749585,0
2007-12-13,65.971,66.175,63.927,64.945,2717293,0
2007-12-14,65.012,66.486,64.828,65.884,963746,0
2007-12-17,64.809,65.856,64.577,65.39,766208,0
2007-12-18,65.381,65.952,65.264,65.527,766909,0
2007-12-19,65.12,66.233,65.071,65.566,392595,0
2007-12-20,66.398,66.457,65.178,65.634,974928,0
2007-12-21,66.137,66.243,65.566,66.118,688138,0
2007-12-24,65.903,66.941,65.903,66.719,129821,0
2007-12-26,66.388,67.408,66.204,67.057,198730,0
2007-12-27,67.144,67.301,66.506,66.564,179504,0
2007-12-28,66.223,66.873,65.922,66.709,253390,0
2007-12-31,66.67,67.251,66.515,66.825,340386,0
2008-01-02,65.178,65.428,63.984,64.334,1281032,0
2008-01-03,63.984,65.12,63.78,64.529,917703,0
2008-01-04,63.936,64.062,63.172,63.548,903348,0
2008-01-07,64.062,64.373,62.968,63.414,1235605,0
2008-01-08,65.264,66.128,64.945,65.205,1374417,0
2008-01-09,66.689,67.514,66.486,67.212,1652605,0
2008-01-10,66.999,67.445,65.912,67.009,770120,0
2008-01-11,66.932,67.571,66.496,66.748,592406,0
2008-01-14,65.517,65.836,64.256,64.684,1127702,0
2008-01-15,64.364,64.373,62.666,63.027,1000003,0
2008-01-16,62.348,63.143,60.477,62.89,1022187,0
2008-01-17,63.453,63.607,61.651,61.794,635715,0
2008-01-18,61.804,62.007,60.487,60.923,1250416,0
2008-01-22,55.942,59.284,55.835,58.354,2348500,0
2008-01-23,55.989,57.56,54.38,56.755,2444210,0
2008-01-24,56.638,59.12,56.638,58.762,1541984,0
2008-01-25,58.296,58.47,55.708,55.96,1607367,0
2008-01-28,54.721,55.407,54.013,55.02,2899788,0
2008-01-29,54.247,54.953,53.111,53.139,2824277,0
2008-01-30,52.296,52.636,50.64,50.776,2267037,0
2008-01-31,50.748,52.48,50.348,52.191,1925403,0
2008-02-01,52.917,54.633,52.879,54.633,1622721,0
2008-02-04,53.595,54.584,53.547,54.351,1075302,0
2008-02-05,54.41,54.643,53.964,54.41,1265536,0
2008-02-06,54.712,54.944,54.129,54.158,979005,0
2008-02-07,54.158,54.74,53.857,54.624,669296,0
2008-02-08,53.43,53.547,51.463,52.075,2620939,0
2008-02-11,51.628,51.687,50.495,51.066,1549797,0
2008-02-12,51.375,52.335,51.375,51.91,1078992,0
2008-02-13,52.723,52.927,52.114,52.772,1335563,0
2008-02-14,52.2,52.588,51.095,51.278,1442699,0
2008-02-15,51.184,51.744,50.981,51.705,1586212,0
2008-02-19,54.275,54.275,53.111,53.623,2603907,0
2008-02-20,53.44,54.129,52.782,53.799,1914214,0
2008-02-21,55.854,55.922,54.468,55.098,2429263,0
2008-02-22,57.502,57.618,55.951,57.085,3232809,0
2008-02-25,57.144,57.656,56.599,57.279,909286,0
2008-02-26,57.308,59.14,57.298,58.548,860120,0
2008-02-27,58.722,59.749,58.46,58.586,1303918,0
2008-02-28,59.613,59.613,58.762,58.868,1637778,0
2008-02-29,57.996,58.073,56.425,56.638,889018,0
2008-03-03,56.716,56.919,56.116,56.282,1373507,0
2008-03-04,56.321,57.056,56.213,56.939,1354741,0
2008-03-05,57.095,57.783,56.775,57.52,865380,0
2008-03-06,58.616,58.81,56.822,57.173,1091858,0
2008-03-07,56.909,57.85,56.493,57.182,1044946,0
2008-03-10,56.881,57.018,55.011,55.039,1052624,0
2008-03-11,56.406,56.609,54.663,55.727,1182722,0
2008-03-12,56.194,56.686,55.766,55.912,874904,0
2008-03-13,54.826,56.077,54.633,55.552,973613,0
2008-03-14,58.054,59.866,56.223,57.144,5460750,0
2008-03-17,56.9,59.284,56.745,58.199,1609220,0
2008-03-18,61.969,62.484,60.67,61.535,3037523,0
2008-03-19,60.459,60.766,59.342,59.431,1198040,0
2008-03-20,60.166,60.806,59.701,60.602,1823822,0
2008-03-24,60.641,61.204,60.361,61.068,1015927,0
2008-03-25,60.186,60.563,59.537,59.876,2446386,0
2008-03-26,58.326,58.548,57.656,57.986,1459231,0
2008-03-27,58.752,58.752,57.608,57.676,1098025,0
2008-03-28,58.267,58.267,56.551,56.706,1032260,0
2008-03-31,56.9,56.939,55.951,56.175,2138848,0
2008-04-01,56.531,56.735,56.028,56.425,2477552,0
2008-04-02,57.626,58.664,57.626,57.811,1204904,0
2008-04-03,57.444,58.199,57.211,57.52,1307693,0
2008-04-04,58.713,58.732,57.211,58.335,1760127,0
2008-04-07,58.151,58.326,57.715,58.044,1636156,0
2008-04-08,56.213,57.473,56.038,56.958,6744432,0
2008-04-09,57.191,57.24,54.934,55.698,2099798,0
2008-04-10,56.512,57.269,55.562,56.388,1241178,0
2008-04-11,56.038,56.097,54.721,55.069,926741,0
2008-04-14,54.73,54.855,53.711,53.993,544500,0
2008-04-15,53.576,53.691,52.762,53.401,1009355,0
2008-04-16,53.866,53.973,53.188,53.914,518545,0
2008-04-17,53.623,53.896,53.139,53.604,527395,0
2008-04-18,54.826,55.572,54.806,55.098,607333,0
2008-04-21,55.301,55.399,54.487,54.972,431708,0
2008-04-22,54.138,54.178,52.831,53.371,1102757,0
2008-04-23,53.208,57.182,53.101,56.9,2699829,0
2008-04-24,56.019,56.909,55.02,55.969,1305893,0
2008-04-25,53.934,55.485,53.381,53.789,2258835,0
2008-04-28,52.055,52.996,51.88,52.655,2150702,0
2008-04-29,52.753,53.672,52.684,53.257,845548,0
2008-04-30,54.594,54.663,53.13,53.248,1172642,0
2008-05-01,52.792,53.576,52.713,53.576,564885,0
2008-05-02,53.518,53.518,52.239,52.325,794512,0
2008-05-05,52.325,52.325,51.463,51.812,865611,0
2008-05-06,50.271,50.843,50.01,50.699,1919113,0
2008-05-07,50.048,50.348,49.621,49.699,787486,0
2008-05-08,49.961,50.087,49.476,49.659,705192,0
2008-05-09,48.547,48.954,48.42,48.537,785129,0
2008-05-12,49.303,49.601,48.935,49.129,650232,0
2008-05-13,48.303,48.507,47.684,48.176,1003693,0
2008-05-14,48.196,48.547,47.965,48.071,924957,0
2008-05-15,47.665,48.916,47.257,48.478,1217744,0
2008-05-16,47.373,49.313,47.344,49.234,1210118,0
2008-05-19,49.649,50.281,49.495,50.01,952702,0
2008-05-20,50.833,50.99,49.932,50.348,1344218,0
2008-05-21,50.01,50.805,49.553,49.621,1380389,0
2008-05-22,50.377,50.679,50.116,50.318,826491,0
2008-05-23,49.797,50.068,49.428,49.844,537295,0
2008-05-27,49.689,50.232,49.689,50.185,374318,0
2008-05-28,50.776,50.902,49.807,50.368,534152,0
2008-05-29,50.524,50.709,49.689,49.932,683663,0
2008-05-30,49.728,50.078,49.303,49.971,576087,0
2008-06-02,48.362,48.614,47.838,48.43,981889,0
2008-06-03,47.529,47.81,46.792,46.85,1241132,0
2008-06-04,46.88,47.199,46.569,46.812,713853,0
2008-06-05,46.219,46.695,46.074,46.656,524166,0
2008-06-06,46.627,46.86,46.297,46.521,370372,0
2008-06-09,46.385,46.414,45.366,45.793,586479,0
2008-06-10,43.913,44.748,43.846,44.417,1583053,0
2008-06-11,43.952,44.758,43.73,44.476,1768017,0
2008-06-12,45.366,45.755,45.231,45.473,688094,0
2008-06-13,45.445,45.793,45.317,45.659,504974,0
2008-06-16,45.882,47.189,45.784,46.85,709813,0
2008-06-17,46.743,46.782,46.122,46.434,633789,0
2008-06-18,45.842,46.434,45.793,45.959,556510,0
2008-06-19,45.891,46.18,45.435,46.027,532143,0
2008-06-20,45.901,46.317,45.503,45.872,659077,0
2008-06-23,47.936,48.186,47.441,48.129,1440268,0
2008-06-24,47.907,48.352,47.286,47.985,722483,0
2008-06-25,48.225,48.916,47.838,48.527,649803,0
2008-06-26,48.235,48.293,47.208,47.237,515332,0
2008-06-27,47.045,47.529,46.889,46.957,444205,0
2008-06-30,47.48,47.994,47.441,47.616,889635,0
2008-07-01,46.414,46.802,45.134,46.104,1163656,0
2008-07-02,47.073,47.189,45.765,45.842,573112,0
2008-07-03,46.705,46.782,45.872,46.277,481919,0
2008-07-07,45.813,45.94,44.184,44.699,657481,0
2008-07-08,45.066,45.999,44.767,45.901,1162865,0
2008-07-09,46.521,47.753,46.483,46.753,1063251,0
2008-07-10,46.443,46.88,46.219,46.647,597604,0
2008-07-11,45.901,46.277,44.98,45.833,624134,0
2008-07-14,45.057,45.251,44.709,44.902,684406,0
2008-07-15,44.224,44.836,43.838,44.194,731959,0
2008-07-16,43.273,43.885,42.286,43.419,1879258,0
2008-07-17,43.089,44.777,43.04,44.331,1790257,0
2008-07-18,44.135,44.777,43.972,44.34,1439548,0
2008-07-21,43.838,44.514,43.71,44.204,1498039,0
2008-07-22,43.962,45.784,43.962,45.678,898955,0
2008-07-23,45.213,45.882,45.213,45.775,1584061,0
2008-07-24,46.627,46.995,46.152,46.453,1004029,0
2008-07-25,46.782,47.12,46.589,46.889,333428,0
2008-07-28,46.249,46.589,46.037,46.268,718612,0
2008-07-29,45.979,46.599,45.872,46.277,735452,0
2008-07-30,46.705,47.296,44.65,44.902,1091349,0
2008-07-31,47.975,49.002,47.441,48.789,2491282,0
2008-08-01,48.643,51.647,48.614,50.738,2015617,0
2008-08-04,49.485,49.553,48.75,49.38,798503,0
2008-08-05,51.076,52.006,50.738,51.832,918364,0
2008-08-06,49.981,50.515,49.505,50.495,980500,0
2008-08-07,50.495,51.232,49.476,49.815,890044,0
2008-08-08,49.601,50.912,49.601,50.505,862544,0
2008-08-11,50.824,51.618,50.758,51.539,727674,0
2008-08-12,51.365,53.789,51.154,51.549,1115955,0
2008-08-13,50.709,51.434,50.466,51.24,1273923,0
2008-08-14,50.601,51.628,50.552,51.415,702643,0
2008-08-15,52.075,52.364,51.783,51.947,509028,0
2008-08-18,51.773,51.852,50.931,51.213,485840,0
2008-08-19,50.863,51.009,50.552,50.999,450900,0
2008-08-20,50,50.611,49.932,50.552,866088,0
2008-08-21,50.436,50.758,50.261,50.582,421827,0
2008-08-22,50.776,51.5,50.718,51.375,384036,0
2008-08-25,51.095,51.986,50.981,51.677,594435,0
2008-08-26,51.395,51.812,51.395,51.783,544912,0
2008-08-27,50.961,51.53,50.922,51.24,362410,0
2008-08-28,51.194,51.9,51.194,51.763,427532,0
2008-08-29,51.385,51.539,51.154,51.444,216912,0
2008-09-02,50.766,51.803,50.669,51.453,938775,0
2008-09-03,50.485,51.754,50.446,51.569,1158602,0
2008-09-04,49.582,50.348,49.071,49.446,1829372,0
2008-09-05,49.081,49.436,48.254,49.175,701724,0
2008-09-08,49.264,49.573,48.74,48.906,509350,0
2008-09-09,47.519,48.264,47.47,47.926,958692,0
2008-09-10,48.264,48.313,47.082,47.412,1358886,0
2008-09-11,46.239,46.841,46.065,46.675,1136203,0
2008-09-12,46.259,47.897,46.037,47.694,1059991,0
2008-09-15,46.453,47.78,46.376,47.324,1017709,0
2008-09-16,46.404,47.994,46.404,47.529,1496954,0
2008-09-17,46.511,47.626,46.424,47.005,3055990,0
2008-09-18,46.822,49.061,46.647,48.537,1538114,0
2008-09-19,48.779,50.048,48.372,49.941,1517016,0
2008-09-22,49.081,49.408,48.537,48.886,509772,0
2008-09-23,48.954,49.39,48.12,48.139,1340616,0
2008-09-24,48.819,48.848,48.244,48.244,1001690,0
2008-09-25,48.838,49.341,48.478,48.926,1257036,0
2008-09-26,48.547,49.38,48.487,49.165,521536,0
2008-09-29,47.656,48.043,46.637,47.12,1554334,0
2008-09-30,46.008,46.453,45.649,46.277,1467781,0
2008-10-01,46.317,46.986,46.065,46.394,1208308,0
2008-10-02,46.589,46.782,45.697,45.745,809220,0
2008-10-03,45.678,46.957,45.551,45.551,1017142,0
2008-10-06,44.292,44.582,41.538,44.145,1311551,0
2008-10-07,44.912,45.454,43.933,43.943,1403762,0
2008-10-08,42.189,43.02,39.987,41.859,2906509,0
2008-10-09,41.081,41.675,36.413,37.323,1648884,0
2008-10-10,37.246,38.525,32.757,36.316,3115075,0
2008-10-13,38.428,41.218,38.098,40.629,1440390,0
2008-10-14,41.744,41.917,39.368,40.25,1095048,0
2008-10-15,40.503,40.841,37.623,37.623,688893,0
2008-10-16,37.895,38.824,36.393,38.682,825524,0
2008-10-17,37.633,40.503,37.613,39.097,686276,0
2008-10-20,38.409,40.25,38.225,40.241,607876,0
2008-10-21,39.445,40.152,38.923,39.212,557239,0
2008-10-22,37.662,37.836,35.713,36.316,490497,0
2008-10-23,36.54,37.246,35.007,36.51,384201,0
2008-10-24,34.183,36.101,33.998,35.328,473483,0
2008-10-27,33.437,33.931,31.731,31.866,1329016,0
2008-10-28,32.952,35.279,31.827,35.279,1892075,0
2008-10-29,35.713,37.109,35.52,36.043,1051940,0
2008-10-30,37.721,38.021,35.994,37.09,534184,0
2008-10-31,39.27,39.28,37.702,38.235,897202,0
2008-11-03,38.293,38.419,37.565,37.798,393836,0
2008-11-04,38.419,39.068,38.187,38.903,293030,0
2008-11-05,37.866,38.293,36.606,36.606,262780,0
2008-11-06,37.148,37.265,35.425,35.559,755237,0
2008-11-07,37.469,38.457,37.051,37.895,473466,0
2008-11-10,38.05,38.428,37.023,37.682,418220,0
2008-11-11,37.42,38.187,37.061,37.575,529926,0
2008-11-12,38.302,38.379,36.934,37.041,531260,0
2008-11-13,38.554,39.959,37.167,39.891,616209,0
2008-11-14,38.069,38.739,37.177,37.565,1248241,0
2008-11-17,37.488,38.719,37.488,38.021,473965,0
2008-11-18,39.398,40.803,38.824,40.152,2297260,0
2008-11-19,40.581,41.121,39.26,39.436,1606144,0
2008-11-20,38.643,39.388,36.636,36.684,1299958,0
2008-11-21,37.255,37.38,35.084,37.051,1157398,0
2008-11-24,37.459,39.621,37.226,39.28,1113337,0
2008-11-25,38.796,39.27,37.469,38.157,749098,0
2008-11-26,37.061,38.321,37.041,38.302,860284,0
2008-11-28,39.775,39.997,39.465,39.736,385921,0
2008-12-01,38.971,39.136,38.157,38.225,775098,0
2008-12-02,39.126,39.696,38.284,39.231,1019255,0
2008-12-03,39.068,40.162,39.058,40.066,805109,0
2008-12-04,39.649,40.424,38.951,39.221,720439,0
2008-12-05,40.27,40.822,39.611,40.822,1258072,0
2008-12-08,41.091,41.694,40.395,41.267,1056960,0
2008-12-09,40.114,40.986,39.649,39.959,842158,0
2008-12-10,40.957,41.277,39.631,40.142,742320,0
2008-12-11,40.493,41.189,40.124,40.581,696419,0
2008-12-12,40.638,41.511,40.483,41.452,594881,0
2008-12-15,42.121,42.16,41.218,41.744,823288,0
2008-12-16,41.859,42.478,41.247,42.374,1090044,0
2008-12-17,42.508,42.886,41.432,42.654,661881,0
2008-12-18,43.322,44.097,42.325,42.664,1066166,0
2008-12-19,42.896,43.73,42.605,43.409,1060202,0
2008-12-22,43.235,43.605,42.829,43.263,504445,0
2008-12-23,43.03,43.322,41.771,42.004,501416,0
2008-12-24,42.246,42.246,41.655,41.957,121659,0
2008-12-26,41.675,42.101,41.501,41.83,131196,0
2008-12-29,41.995,42.256,41.548,42.256,289676,0
2008-12-30,42.16,42.634,42.062,42.527,242613,0
2008-12-31,42.867,43.595,42.692,43.4,188639,0
2009-01-02,43.312,44.097,43.195,44.087,376834,0
2009-01-05,43.769,44.126,43.215,44.126,482186,0
2009-01-06,45.346,45.784,44.902,45.317,1113630,0
2009-01-07,47.13,47.247,45.803,46.065,689588,0
2009-01-08,45.803,45.999,45.115,45.921,413739,0
2009-01-09,45.512,45.775,44.999,45.445,307168,0
2009-01-12,44.543,44.543,43.556,43.69,379724,0
2009-01-13,42.991,43.952,42.809,43.614,399597,0
2009-01-14,43.079,43.962,42.838,43.71,449960,0
2009-01-15,42.179,42.848,41.734,42.76,847022,0
2009-01-16,42.896,43.001,41.189,42.111,438310,0
2009-01-20,42.276,42.404,40.552,40.619,493102,0
2009-01-21,40.678,41.412,39.659,41.353,526916,0
2009-01-22,40.201,41.393,39.929,41.063,714927,0
2009-01-23,39.862,40.309,39.27,40.29,863753,0
2009-01-26,40.619,41.14,40.152,40.523,593423,0
2009-01-27,41.025,41.635,40.629,41.287,429048,0
2009-01-28,42.576,43.099,42.305,42.944,754195,0
2009-01-29,41.917,42.432,41.597,41.8,485506,0
2009-01-30,42.364,42.654,41.859,42.325,493319,0
2009-02-02,40.717,42.644,40.619,42.266,810749,0
2009-02-03,42.664,43.546,42.256,43.351,695139,0
2009-02-04,43.497,44.796,43.497,44.165,1661264,0
2009-02-05,44.495,45.066,44.107,44.719,1825855,0
2009-02-06,44.068,44.854,44.011,44.602,404131,0
2009-02-09,44.854,44.884,43.497,43.875,949068,0
2009-02-10,43.556,43.566,42.17,42.452,472188,0
2009-02-11,42.423,42.838,42.052,42.325,501167,0
2009-02-12,41.937,42.615,41.18,42.595,901568,0
2009-02-13,42.325,42.624,41.762,42.246,632520,0
2009-02-17,41.538,42.286,40.957,41.986,1080425,0
2009-02-18,41.995,42.004,41.091,41.452,1274817,0
2009-02-19,39.853,40.211,38.766,39.163,1789437,0
2009-02-20,37.138,37.613,36.51,37.439,2021296,0
2009-02-23,37.895,38.069,37.167,37.38,1009867,0
2009-02-24,37.826,38.643,37.575,38.554,1300648,0
2009-02-25,37.575,38.138,37.246,37.585,1744393,0
2009-02-26,37.449,37.623,35.539,35.646,922559,0
2009-02-27,34.919,35.017,34.144,34.367,1239208,0
2009-03-02,33.38,33.476,32.468,32.757,739403,0
2009-03-03,32.71,32.952,32.458,32.536,1005622,0
2009-03-04,32.785,33.476,32.737,32.952,1121048,0
2009-03-05,32.805,33.126,32.468,32.66,1030732,0
2009-03-06,32.419,32.805,32.042,32.805,1456557,0
2009-03-09,31.935,32.371,31.663,31.779,806073,0
2009-03-10,31.489,32.554,31.41,32.245,666907,0
2009-03-11,31.866,31.895,30.682,31.033,1960026,0
2009-03-12,31.41,33.495,30.869,33.409,962971,0
2009-03-13,34.107,34.841,33.719,34.813,797392,0
2009-03-16,35.415,35.52,34.764,34.774,656801,0
2009-03-17,35.559,35.936,35.434,35.877,805802,0
2009-03-18,35.328,36.228,35.074,35.569,538039,0
2009-03-19,35.047,35.191,34.434,34.512,668521,0
2009-03-20,34.183,34.396,33.796,33.921,517882,0
2009-03-23,34.783,35.569,34.503,35.425,568949,0
2009-03-24,35.298,35.656,34.948,35.279,529588,0
2009-03-25,34.26,34.851,33.195,33.66,1636864,0
2009-03-26,33.834,34.309,33.331,34.124,887732,0
2009-03-27,32.825,33.709,32.785,33.437,1235158,0
2009-03-30,32.312,33.816,32.302,33.719,838490,0
2009-03-31,35.181,36.5,34.571,34.831,2834608,0
2009-04-01,34.357,35.123,34.097,34.987,632380,0
2009-04-02,35.589,36.16,35.279,35.463,1280199,0
2009-04-03,35.811,35.811,35.084,35.308,613802,0
2009-04-06,35.425,36.053,35.357,35.849,828317,0
2009-04-07,34.929,35.84,34.734,35.665,914402,0
2009-04-08,35.161,35.656,34.851,35.191,483502,0
2009-04-09,35.367,35.405,34.997,35.181,500250,0
2009-04-13,35.298,35.511,34.754,35.181,386148,0
2009-04-14,34.861,35.171,34.648,34.929,945569,0
2009-04-15,35.579,36.248,35.26,36.2,1057870,0
2009-04-16,36.925,38.206,36.79,37.846,1649915,0
2009-04-17,37.991,38.089,37.255,37.555,1088227,0
2009-04-20,36.248,36.742,35.907,36.141,798948,0
2009-04-21,35.868,36.354,35.608,36.101,595364,0
2009-04-22,35.161,36.324,35.054,35.849,954993,0
2009-04-23,37.013,37.294,36.77,37.206,1124402,0
2009-04-24,37.274,37.826,37.013,37.721,857063,0
2009-04-27,37.991,38.264,37.643,38.05,951177,0
2009-04-28,37.138,37.449,36.364,36.461,1540964,0
2009-04-29,37.284,37.323,36.722,37.071,1214857,0
2009-04-30,37.4,37.788,35.454,36.121,2081109,0
2009-05-01,36.606,36.606,35.656,35.821,1079629,0
2009-05-04,36.636,37.246,36.121,36.944,549862,0
2009-05-05,36.897,37.536,36.848,37.439,542238,0
2009-05-06,38.108,38.157,36.954,37.051,604956,0
2009-05-07,36.964,37.42,36.925,37.167,525354,0
2009-05-08,37.439,37.924,37.177,37.333,512143,0
2009-05-11,37.488,37.692,37.187,37.545,552411,0
2009-05-12,37.856,38.147,37.555,37.885,746332,0
2009-05-13,38.971,39.019,37.866,38.187,736176,0
2009-05-14,38.691,38.951,38.467,38.776,770027,0
2009-05-15,38.756,38.941,38.457,38.613,823213,0
2009-05-18,39.533,39.91,39.426,39.785,790969,0
2009-05-19,40.134,40.629,39.968,40.434,599120,0
2009-05-20,41.18,41.995,40.851,40.976,1218304,0
2009-05-21,40.415,40.523,39.407,39.746,843040,0
2009-05-22,40.085,40.309,39.553,39.91,341947,0
2009-05-26,39.349,40.434,39.329,40.182,359577,0
2009-05-27,40.095,40.095,39.29,39.417,713596,0
2009-05-28,40.182,40.319,39.398,39.901,689914,0
2009-05-29,39.959,40.493,39.834,40.415,479139,0
2009-06-01,40.996,41.016,40.415,40.513,415149,0
2009-06-02,40.841,41.277,40.668,40.879,424373,0
2009-06-03,40.908,41.111,40.444,40.737,804857,0
2009-06-04,41.334,41.917,41.189,41.587,1493320,0
2009-06-05,40.996,41.238,40.25,40.367,903325,0
2009-06-08,39.939,40.017,39.28,39.659,775334,0
2009-06-09,40.152,40.172,39.631,39.824,669857,0
2009-06-10,40.124,40.124,39.28,39.514,406365,0
2009-06-11,39.426,39.891,39.28,39.378,1394368,0
2009-06-12,39.726,39.871,39.29,39.398,928854,0
2009-06-15,39.514,39.524,37.4,37.875,947691,0
2009-06-16,39.163,39.26,38.729,38.971,1336409,0
2009-06-17,39.163,39.881,39.126,39.543,564879,0
2009-06-18,38.796,39.097,38.409,38.805,520579,0
2009-06-19,39.853,40.027,39.533,39.601,360881,0
2009-06-22,38.999,39.136,38.506,38.662,375120,0
2009-06-23,39.398,39.398,38.662,39.231,383960,0
2009-06-24,39.659,40.405,39.339,39.696,739170,0
2009-06-25,38.739,40.26,38.739,40.162,680517,0
2009-06-26,39.853,40.737,39.678,40.562,402607,0
2009-06-29,39.949,40.59,39.765,40.581,379413,0
2009-06-30,40.036,40.3,39.64,40.201,251444,0
2009-07-01,40.162,40.454,39.959,40.095,349596,0
2009-07-02,39.231,40.095,38.766,39.068,292483,0
2009-07-06,39.088,39.785,39.048,39.765,398470,0
2009-07-07,39.601,39.959,39.524,39.601,371869,0
2009-07-08,39.543,39.543,38.903,39.154,335730,0
2009-07-09,39.649,39.785,39.173,39.524,257539,0
2009-07-10,38.756,39.154,38.709,39.009,233973,0
2009-07-13,38.699,39.562,38.623,39.426,235626,0
2009-07-14,39.533,39.64,39.154,39.445,401936,0
2009-07-15,40.142,40.142,39.543,39.611,499261,0
2009-07-16,39.968,40.221,39.688,40.056,255931,0
2009-07-17,39.543,40.017,39.417,39.92,268023,0
2009-07-20,40.056,40.231,39.475,40.095,360047,0
2009-07-21,39.901,40.794,39.795,40.717,682659,0
2009-07-22,40.822,41.917,40.776,41.383,1697598,0
2009-07-23,41.675,42.404,41.645,42.238,1025796,0
2009-07-24,41.734,42.702,41.491,42.634,1244550,0
2009-07-27,42.354,42.876,42.256,42.819,710471,0
2009-07-28,42.404,43.05,42.354,42.952,493133,0
2009-07-29,42.517,42.896,42.315,42.79,285664,0
2009-07-30,42.848,43.119,42.527,42.547,412252,0
2009-07-31,42.829,43.671,42.674,43.428,709189,0
2009-08-03,43.595,43.875,43.38,43.71,373219,0
2009-08-04,43.253,43.614,43.04,43.332,598860,0
2009-08-05,44.999,46.637,44.806,45.959,1952971,0
2009-08-06,46.782,47.015,45.911,47.015,1322435,0
2009-08-07,47.548,47.994,47.324,47.81,969956,0
2009-08-10,47.499,48.322,47.315,47.78,964453,0
2009-08-11,47.704,48.42,47.694,48.166,1086784,0
2009-08-12,48.061,49.022,48.013,48.662,1109847,0
2009-08-13,49.195,49.351,48.662,49.002,1081265,0
2009-08-14,48.527,48.604,47.848,48.283,453147,0
2009-08-17,47.382,48.896,47.286,48.73,683031,0
2009-08-18,49.234,50.078,48.964,49.767,696334,0
2009-08-19,48.39,48.935,48.215,48.643,817961,0
2009-08-20,49.175,49.224,48.614,48.779,313710,0
2009-08-21,49.476,50.01,49.446,49.863,581763,0
2009-08-24,49.165,49.601,49.139,49.38,831632,0
2009-08-25,49.573,49.582,48.779,49.061,633351,0
2009-08-26,48.614,48.819,48.158,48.332,596392,0
2009-08-27,49.042,49.139,48.332,48.906,381233,0
2009-08-28,49.371,49.456,48.196,48.342,373942,0
2009-08-31,47.753,48.235,47.344,48.033,594613,0
2009-09-01,48.225,49.224,47.994,48.4,1210586,0
2009-09-02,48.322,48.527,48.196,48.39,699558,0
2009-09-03,48.984,49.718,48.848,49.64,1191490,0
2009-09-04,49.38,50.04,49.341,49.932,383410,0
2009-09-08,49.872,49.882,49.195,49.679,546029,0
2009-09-09,49.902,50.368,49.689,50,275777,0
2009-09-10,51.326,51.356,50.495,50.805,835424,0
2009-09-11,50.348,50.659,50.146,50.387,428597,0
2009-09-14,50.195,50.709,50.195,50.485,257870,0
2009-09-15,50.572,50.728,50.01,50.543,374102,0
2009-09-16,50.689,51.164,50.155,51.018,310193,0
2009-09-17,51.223,51.51,50.766,51.086,549240,0
2009-09-18,50.853,51.115,50.427,50.63,516642,0
2009-09-21,50.3,51.164,50.078,50.922,473687,0
2009-09-22,52.124,52.191,51.463,51.598,656722,0
2009-09-23,51.356,51.53,50.833,50.912,286668,0
2009-09-24,50.328,50.495,49.195,49.582,361465,0
2009-09-25,49.951,50.242,49.738,49.807,272914,0
2009-09-28,50.126,50.758,50.04,50.338,161533,0
2009-09-29,50.718,50.99,50.456,50.718,174081,0
2009-09-30,50.805,50.814,49.854,50.679,331754,0
2009-10-01,50.318,50.318,49.264,49.264,593714,0
2009-10-02,47.907,49.012,47.79,48.653,826968,0
2009-10-05,49.158,49.659,49.042,49.466,663046,0
2009-10-06,48.886,49.129,48.013,48.39,1040461,0
2009-10-07,48.352,48.43,47.675,48.071,1383042,0
2009-10-08,48.013,48.139,47.247,47.382,682747,0
2009-10-09,47.334,48.273,46.976,48.101,764510,0
2009-10-12,48.043,48.468,48.004,48.264,835062,0
2009-10-13,48.254,48.273,47.529,47.945,529750,0
2009-10-14,48.332,48.41,47.296,47.499,689394,0
2009-10-15,48.023,48.129,47.733,47.994,979784,0
2009-10-16,47.965,48.004,47.432,47.665,454050,0
2009-10-19,48.362,48.478,48.043,48.149,907484,0
2009-10-20,48.576,48.984,48.381,48.614,745464,0
2009-10-21,49.912,50.515,49.902,50.252,1515613,0
2009-10-22,49.863,50.096,48.926,49.544,1018863,0
2009-10-23,48.769,49.418,48.682,48.974,704015,0
2009-10-26,49.398,50.03,48.614,49.002,484880,0
2009-10-27,49.679,49.718,48.653,48.779,1180979,0
2009-10-28,49.466,49.535,48.352,48.42,920942,0
2009-10-29,49.165,49.525,48.595,49.515,923721,0
2009-10-30,51.405,52.394,50.941,51.657,2373641,0
2009-11-02,50.853,51.336,50.106,50.872,1216285,0
2009-11-03,50.175,51.154,50.096,51.154,562407,0
2009-11-04,50.951,51.628,50.776,51.154,568928,0
2009-11-05,51.549,52.104,51.434,52.035,455633,0
2009-11-06,52.52,53.604,52.441,53.518,1327642,0
2009-11-09,55.36,55.407,54.594,54.846,1047563,0
2009-11-10,54.643,55.184,54.429,55.049,409108,0
2009-11-11,55.194,55.485,54.526,54.924,578107,0
2009-11-12,54.536,54.972,54.38,54.778,628896,0
2009-11-13,55.234,58.46,55.059,57.956,4201541,0
2009-11-16,56.696,57.163,55.912,56.349,1649715,0
2009-11-17,55.893,55.922,54.692,55.523,1022308,0
2009-11-18,56.048,56.116,55.331,55.736,480732,0
2009-11-19,54.963,55.011,54.031,54.855,826497,0
2009-11-20,54.429,54.905,54.158,54.692,318393,0
2009-11-23,56.331,56.755,55.176,55.922,880723,0
2009-11-24,56.483,57.144,56.175,56.861,821847,0
2009-11-25,57.347,58.209,57.173,57.656,794027,0
2009-11-27,55.932,57.55,55.873,57.125,394551,0
2009-11-30,56.706,57.231,56.483,57.056,1295350,0
2009-12-01,57.773,58.014,57.608,57.656,720861,0
2009-12-02,57.869,58.18,57.153,57.52,934004,0
2009-12-03,57.502,57.579,56.822,56.929,795892,0
2009-12-04,57.733,58.024,56.398,56.929,687332,0
2009-12-07,56.415,57.425,56.415,57.318,613433,0
2009-12-08,56.145,56.579,55.893,56.272,578564,0
2009-12-09,55.63,55.736,54.944,55.417,720133,0
2009-12-10,55.029,55.166,54.478,54.816,998970,0
2009-12-11,55.098,55.282,54.545,54.653,345125,0
2009-12-14,55.194,56.881,55.194,56.512,855677,0
2009-12-15,56.435,57.153,56.368,56.948,615709,0
2009-12-16,56.832,56.998,56.453,56.502,793883,0
2009-12-17,55.243,55.446,54.972,55.224,756472,0
2009-12-18,55.669,55.825,54.836,55.562,242163,0
2009-12-21,55.864,56.106,55.581,55.63,671783,0
2009-12-22,56.175,56.291,55.581,55.825,230422,0
2009-12-23,56.038,56.135,55.417,55.727,322913,0
2009-12-24,55.727,56.077,55.581,56.028,31135,0
2009-12-28,56.203,56.282,55.815,56.213,93898,0
2009-12-29,56.628,56.628,55.989,56.301,116556,0
2009-12-30,56.009,56.619,55.999,56.541,139695,0
2009-12-31,56.948,56.998,56.398,56.891,299885,0
2010-01-04,57.444,57.869,57.144,57.821,344226,0
2010-01-05,56.891,57.191,56.579,56.745,451145,0
2010-01-06,56.861,57.308,56.745,57.018,332246,0
2010-01-07,56.978,57.695,56.861,57.579,333145,0
2010-01-08,57.318,57.367,56.812,57.269,639135,0
2010-01-11,58.024,58.616,57.801,58.161,492424,0
2010-01-12,57.831,58.267,57.763,57.947,233715,0
2010-01-13,58.479,58.752,58.151,58.229,360755,0
2010-01-14,58.838,59.13,58.722,59.062,647293,0
2010-01-15,58.014,58.141,57.347,57.626,855951,0
2010-01-19,58.508,58.673,58.219,58.316,576385,0
2010-01-20,59.954,60.322,59.062,59.74,1392222,0
2010-01-21,59.886,60.058,58.044,58.673,527892,0
2010-01-22,58.054,58.344,57.288,57.367,418003,0
2010-01-25,57.55,57.908,57.259,57.56,296196,0
2010-01-26,57.869,58.558,57.666,58.364,279029,0
2010-01-27,58.014,58.296,57.801,58.238,209596,0
2010-01-28,58.083,58.131,57.095,57.608,448109,0
2010-01-29,57.435,58.131,57.338,57.763,633786,0
2010-02-01,58.121,59.13,58.092,59.005,389454,0
2010-02-02,58.965,59.072,58.596,58.936,351764,0
2010-02-03,58.538,58.645,58.092,58.306,214521,0
2010-02-04,58.664,58.664,57.173,57.298,832983,0
2010-02-05,56.648,56.765,55.176,55.864,877111,0
2010-02-08,56.213,56.291,55.854,55.912,314453,0
2010-02-09,56.735,57.056,56.359,56.686,250183,0
2010-02-10,56.891,56.939,55.951,56.068,327447,0
2010-02-11,56.802,58.151,56.359,57.685,896135,0
2010-02-12,57.191,57.956,56.765,57.821,466577,0
2010-02-16,58.092,58.829,57.966,58.732,380665,0
2010-02-17,59.266,59.352,58.645,58.752,406236,0
2010-02-18,58.965,59.537,58.732,59.082,808685,0
2010-02-19,62.997,62.997,60.951,61.881,2182187,0
2010-02-22,61.593,62.764,61.34,62.454,1273304,0
2010-02-23,61.34,61.632,61.156,61.427,1319966,0
2010-02-24,61.078,61.495,61.009,61.427,588493,0
2010-02-25,61.282,62.541,60.941,62.434,540155,0
2010-02-26,61.593,62.715,61.574,62.532,617305,0
2010-03-01,62.318,63.064,62.142,62.91,559117,0
2010-03-02,63.346,63.799,63.172,63.472,471154,0
2010-03-03,64.131,64.848,64.091,64.731,576966,0
2010-03-04,65.284,65.371,64.441,64.818,576570,0
2010-03-05,64.383,64.906,64.364,64.693,325229,0
2010-03-08,64.693,64.799,64.227,64.431,355190,0
2010-03-09,63.956,64.324,63.743,64.159,577822,0
2010-03-10,63.858,64.237,63.491,63.789,414521,0
2010-03-11,63.548,63.956,63.414,63.907,250866,0
2010-03-12,64.033,64.954,63.77,64.769,698914,0
2010-03-15,64.189,64.973,64.101,64.973,730824,0
2010-03-16,64.48,65.536,64.305,65.235,719286,0
2010-03-17,64.285,64.741,64.072,64.461,1027730,0
2010-03-18,64.451,64.858,64.314,64.818,338241,0
2010-03-19,64.596,64.596,63.828,64.344,335355,0
2010-03-22,64.265,65.061,64.198,64.858,252431,0
2010-03-23,64.616,65.012,64.451,64.935,414980,0
2010-03-24,65.188,65.585,64.925,65.225,1086571,0
2010-03-25,66.049,66.137,65.1,65.196,361099,0
2010-03-26,65.196,65.323,64.431,64.741,587270,0
2010-03-29,64.655,64.751,64.256,64.423,336543,0
2010-03-30,64.179,64.354,63.453,63.752,493602,0
2010-03-31,63.975,64.285,63.818,63.975,596734,0
2010-04-01,64.314,64.586,63.887,64.217,332473,0
2010-04-05,64.606,64.702,64.227,64.403,215058,0
2010-04-06,63.936,64.626,63.818,64.256,228231,0
2010-04-07,64.383,64.548,63.917,64.169,181982,0
2010-04-08,64.423,64.423,64.052,64.246,281600,0
2010-04-09,64.721,64.925,64.529,64.877,193831,0
2010-04-12,64.799,64.887,64.441,64.646,446586,0
2010-04-13,64.596,64.596,63.946,64.072,246123,0
2010-04-14,64.324,64.471,64.091,64.285,184919,0
2010-04-15,65.507,65.971,65.304,65.604,439271,0
2010-04-16,65.653,66.088,65.448,65.952,551142,0
2010-04-19,65.353,65.438,64.731,65.323,736295,0
2010-04-20,65.922,66.079,65.644,65.922,366007,0
2010-04-21,65.75,65.836,64.383,64.954,1771256,0
2010-04-22,64.141,64.189,62.627,63.279,1720965,0
2010-04-23,63.933,64.692,63.563,64.615,754422,0
2010-04-26,65.836,66.243,65.644,65.653,523862,0
2010-04-27,65.264,65.817,64.693,64.721,775050,0
2010-04-28,65.012,65.284,63.907,64.848,858781,0
2010-04-29,65.323,65.634,64.169,64.265,1153311,0
2010-04-30,64.877,64.906,63.761,63.809,650903,0
2010-05-03,63.927,64.285,63.317,63.917,727395,0
2010-05-04,64.423,64.441,63.374,63.743,543163,0
2010-05-05,63.374,63.472,62.617,62.9,438149,0
2010-05-06,62.503,62.87,58.354,61.233,871662,0
2010-05-07,60.312,61.263,59.382,60.69,1451544,0
2010-05-10,63.453,63.789,61.949,62.385,1163037,0
2010-05-11,61.263,63.007,61.107,62.037,512059,0
2010-05-12,63.52,64.265,63.152,64.179,870286,0
2010-05-13,62.522,62.831,61.418,61.651,663559,0
2010-05-14,61.833,61.853,60.088,60.883,581638,0
2010-05-17,60.875,61.321,59.5,61.156,416035,0
2010-05-18,60.631,61.147,59.421,59.527,599846,0
2010-05-19,59.198,59.836,58.752,59.47,1133924,0
2010-05-20,57.656,57.986,56.891,57.095,790485,0
2010-05-21,55.621,56.909,55.389,56.822,1663933,0
2010-05-24,56.453,56.958,56.145,56.415,929814,0
2010-05-25,55.436,56.321,54.855,56.155,745109,0
2010-05-26,56.579,57.075,55.902,56.213,1413148,0
2010-05-27,57.773,58.965,57.598,58.936,968631,0
2010-05-28,59.974,60.04,58.896,59.324,784379,0
2010-06-01,59.74,60.39,59.034,59.034,1032335,0
2010-06-02,60.737,62.201,60.449,62.171,1395085,0
2010-06-03,62.735,62.813,61.233,61.93,1272792,0
2010-06-04,60.913,61.058,59.227,59.547,1061566,0
2010-06-07,60.04,60.186,59.053,59.16,653182,0
2010-06-08,58.752,59.246,58.267,59.227,654523,0
2010-06-09,60.117,60.651,59.48,59.701,597427,0
2010-06-10,61.058,61.185,60.272,60.718,1702276,0
2010-06-11,60.234,60.786,59.992,60.088,953798,0
2010-06-14,61.282,61.35,60.66,60.766,543197,0
2010-06-15,61.632,61.707,61.282,61.612,586703,0
2010-06-16,62.571,63.074,62.105,62.395,1127038,0
2010-06-17,62.656,62.706,62.181,62.484,785628,0
2010-06-18,62.171,62.385,61.978,62.076,615243,0
2010-06-21,62.25,62.464,61.272,61.583,851089,0
2010-06-22,62.037,62.25,61.098,61.166,366460,0
2010-06-23,61.725,61.997,61.098,61.833,1162762,0
2010-06-24,61.486,62.122,61.156,61.505,443618,0
2010-06-25,61.33,62.279,61.147,61.939,667870,0
2010-06-28,61.602,62.132,61.389,61.612,290462,0
2010-06-29,60.747,60.826,59.643,60.147,657111,0
2010-06-30,59.816,60.098,59.37,59.488,566391,0
2010-07-01,58.791,59.179,58.654,59.053,701301,0
2010-07-02,59.208,60.826,59.188,60.39,1136127,0
2010-07-06,61.185,61.959,60.806,61.36,1233311,0
2010-07-07,60.786,62.122,60.69,62.056,884971,0
2010-07-08,61.959,63.705,61.9,63.665,871737,0
2010-07-09,62.938,63.994,62.89,63.818,339950,0
2010-07-12,63.211,63.858,63.093,63.308,464513,0
2010-07-13,64.364,64.828,64.131,64.655,698088,0
2010-07-14,65.061,65.061,64.413,64.769,856700,0
2010-07-15,66.021,66.262,65.343,66.03,686759,0
2010-07-16,66.689,66.719,65.002,65.284,672764,0
2010-07-19,65.448,65.614,64.799,65.002,378991,0
2010-07-20,64.577,65.304,64.217,65.129,439369,0
2010-07-21,65.323,65.323,64.15,64.295,367029,0
2010-07-22,65.952,66.564,65.644,65.856,623292,0
2010-07-23,65.672,65.922,65.158,65.644,514967,0
2010-07-26,65.962,66.835,65.711,66.815,471131,0
2010-07-27,66.496,66.68,65.932,66.33,302094,0
2010-07-28,66.805,66.854,66.108,66.155,331461,0
2010-07-29,68.016,68.142,66.476,66.65,1236425,0
2010-07-30,65.721,66.893,65.585,66.748,453152,0
2010-08-02,67.378,67.514,66.398,66.67,1016610,0
2010-08-03,68.763,68.812,67.776,68.055,1173021,0
2010-08-04,66.252,66.989,65.264,66.786,2029300,0
2010-08-05,66.863,67.154,66.525,66.979,1057520,0
2010-08-06,66.932,67.9,66.631,67.9,642026,0
2010-08-09,68.055,68.278,67.843,68.24,199234,0
2010-08-10,68.211,69.218,68.152,68.985,620164,0
2010-08-11,67.794,67.909,67.455,67.61,763266,0
2010-08-12,67.291,67.697,67.057,67.329,316217,0
2010-08-13,66.631,67.057,66.496,66.64,212668,0
2010-08-16,66.729,67.484,66.534,66.883,565879,0
2010-08-17,67.184,67.184,66.506,66.621,380747,0
2010-08-18,66.466,66.486,65.884,66.079,438351,0
2010-08-19,65.798,65.912,64.413,64.646,358458,0
2010-08-20,64.189,64.189,63.761,64.013,549264,0
2010-08-23,64.344,64.877,64.227,64.461,491869,0
2010-08-24,63.491,63.799,63.143,63.279,384627,0
2010-08-25,62.454,63.724,62.086,63.453,1452839,0
2010-08-26,62.474,62.706,61.949,62.532,817130,0
2010-08-27,62.823,63.336,62.26,63.152,332160,0
2010-08-30,62.745,63.093,62.425,62.696,232324,0
2010-08-31,62.239,63.009,62.15,62.726,420641,0
2010-09-01,63.743,64.558,63.743,64.052,424853,0
2010-09-02,64.023,65.051,63.897,65.041,375885,0
2010-09-03,65.178,65.381,64.916,65.361,243851,0
2010-09-07,64.684,64.751,64.413,64.529,94719,0
2010-09-08,65.245,65.585,64.945,65.012,330804,0
2010-09-09,65.467,66.574,65.448,66.272,540173,0
2010-09-10,66.457,67.445,66.457,67.242,351802,0
2010-09-13,67.552,67.949,67.291,67.417,460968,0
2010-09-14,67.358,68.327,67.271,68.084,354056,0
2010-09-15,68.337,69.14,68.221,68.792,935514,0
2010-09-16,69.374,69.394,68.132,68.463,692659,0
2010-09-17,67.571,67.6,66.35,66.534,684814,0
2010-09-20,67.105,67.61,66.989,67.398,545747,0
2010-09-21,67.659,67.776,66.835,67.339,537985,0
2010-09-22,67.193,67.669,66.863,67.077,412600,0
2010-09-23,66.476,66.979,66.108,66.233,452308,0
2010-09-24,67.301,68.162,67.095,68.094,311207,0
2010-09-27,67.552,67.552,66.873,66.883,231745,0
2010-09-28,67.455,67.871,67.085,67.717,307433,0
2010-09-29,67.31,67.417,66.233,66.32,602710,0
2010-09-30,66.697,66.901,65.052,65.206,794583,0
2010-10-01,65.254,65.952,64.906,65.235,986554,0
2010-10-04,64.519,64.992,64.451,64.731,1044716,0
2010-10-05,65.536,65.865,65.343,65.73,904397,0
2010-10-06,65.4,65.903,65.313,65.682,562766,0
2010-10-07,66.001,66.021,65.333,65.894,800080,0
2010-10-08,65.875,66.776,65.789,66.427,338318,0
2010-10-11,66.281,66.603,66.204,66.466,238132,0
2010-10-12,66.583,66.932,66.088,66.873,394820,0
2010-10-13,68.142,68.454,67.852,68.24,815395,0
2010-10-14,68.705,69.209,68.531,69.16,802754,0
2010-10-15,69.772,70.178,69.267,69.724,944179,0
2010-10-18,69.121,69.325,68.822,69.091,960735,0
2010-10-19,67.61,68.629,67.561,68.24,847667,0
2010-10-20,68.405,69.889,68.307,69.443,771013,0
2010-10-21,68.725,68.928,67.552,68.172,381206,0
2010-10-22,67.803,67.891,67.504,67.62,256436,0
2010-10-25,67.776,68.182,67.408,67.756,288825,0
2010-10-26,67.057,67.339,66.873,67.251,254850,0
2010-10-27,67.057,67.514,66.621,67.514,600627,0
2010-10-28,67.794,68.104,67.455,67.891,1261750,0
2010-10-29,68.997,68.997,67.878,67.936,1076982,0
2010-11-01,69.384,69.471,68.599,68.995,1341119,0
2010-11-02,70.314,70.362,69.189,69.413,732788,0
2010-11-03,69.636,70.276,69.538,70.276,797345,0
2010-11-04,70.876,71.205,70.507,70.798,338660,0
2010-11-05,71.603,72.01,70.643,70.828,698042,0
2010-11-08,70.536,70.536,69.898,70.053,385033,0
2010-11-09,69.879,70.285,68.783,69.111,585410,0
2010-11-10,69.801,70.778,69.364,70.691,910028,0
2010-11-11,70.276,70.739,70.276,70.653,387760,0
2010-11-12,70.962,71.37,70.759,71.137,503894,0
2010-11-15,71.449,71.508,70.507,70.526,456738,0
2010-11-16,70.343,70.615,69.461,69.685,312507,0
2010-11-17,70.071,70.324,69.733,70.16,413896,0
2010-11-18,71.468,71.951,71.351,71.835,447584,0
2010-11-19,71.38,71.865,70.913,71.681,507908,0
2010-11-22,71.051,71.527,70.624,71.303,219145,0
2010-11-23,70.749,71.118,70.526,70.913,536838,0
2010-11-24,70.923,71.565,70.886,71.156,240415,0
2010-11-26,70.943,71.517,70.798,71.146,130288,0
2010-11-29,69.287,69.51,68.667,69.315,327610,0
2010-11-30,68.263,68.681,68.077,68.175,470300,0
2010-12-01,68.512,68.783,67.63,67.746,1804302,0
2010-12-02,67.852,68.879,67.813,68.753,448108,0
2010-12-03,68.347,69.081,68.231,68.58,410963,0
2010-12-06,68.268,68.297,67.63,67.803,620808,0
2010-12-07,69.218,69.481,68.83,68.908,366011,0
2010-12-08,68.444,68.753,68.007,68.676,343703,0
2010-12-09,68.424,68.473,67.833,68.375,436831,0
2010-12-10,67.977,68.551,67.861,68.231,333557,0
2010-12-13,67.494,68.899,67.417,68.57,405307,0
2010-12-14,68.055,68.57,67.794,68.395,336868,0
2010-12-15,68.24,69.13,68.24,68.84,312576,0
2010-12-16,69.293,69.831,69.041,69.781,234166,0
2010-12-17,69.519,69.519,68.541,68.685,212737,0
2010-12-20,68.83,68.899,68.084,68.182,196895,0
2010-12-21,68.743,68.83,67.823,67.852,289601,0
2010-12-22,67.861,68.493,67.766,68.24,183008,0
2010-12-23,68.424,68.522,68.317,68.463,198976,0
2010-12-27,68.375,68.375,67.959,68.132,85497,0
2010-12-28,68.317,68.648,68.104,68.483,172014,0
2010-12-29,69.225,69.498,69.078,69.431,240263,0
2010-12-30,69.703,70.131,69.566,69.811,1030936,0
2010-12-31,69.807,70.225,69.641,70.148,230961,0
2011-01-03,70.615,71.031,70.285,70.904,301044,0
2011-01-04,71.146,71.449,70.749,71.09,353610,0
2011-01-05,70.285,70.663,70.14,70.372,352236,0
2011-01-06,70.952,71.002,70.217,70.429,291576,0
2011-01-07,71.458,72.107,71.313,71.739,328199,0
2011-01-10,72.63,72.689,71.933,72.203,412358,0
2011-01-11,74.181,74.287,73.328,73.725,517672,0
2011-01-12,74.897,75.209,74.598,74.917,631004,0
2011-01-13,75.752,76.023,75.324,75.877,751830,0
2011-01-14,75.578,75.683,74.636,75.14,573280,0
2011-01-18,77.088,78.313,77.088,78.235,1037330,0
2011-01-19,78.372,78.392,76.532,76.64,535253,0
2011-01-20,76.545,76.847,76.043,76.506,533693,0
2011-01-21,76.013,76.584,75.713,75.935,241233,0
2011-01-24,76.857,77.031,76.506,76.662,383105,0
2011-01-25,76.564,77.33,75.848,77.33,534328,0
2011-01-26,77.903,78.184,77.699,78,343228,0
2011-01-27,78.659,79.124,77.796,78.01,447693,0
2011-01-28,77.533,77.592,75.732,76.207,220981,0
2011-01-31,76.612,77.051,76.427,76.866,188488,0
2011-02-01,77.156,77.514,77.002,77.215,247180,0
2011-02-02,76.953,77.099,76.72,77.041,246539,0
2011-02-03,77.35,77.466,76.855,77.417,195532,0
2011-02-04,76.905,77.235,76.486,76.895,171094,0
2011-02-07,77.533,77.854,77.32,77.67,489537,0
2011-02-08,77.923,79.153,77.825,78.427,479029,0
2011-02-09,77.67,78.222,77.32,77.34,722165,0
2011-02-10,77.378,78.499,76.581,78.392,538361,0
2011-02-11,78.503,79.763,78.194,78.978,500340,0
2011-02-14,79.104,79.743,79.046,79.696,174030,0
2011-02-15,79.958,80.403,79.919,80.297,183285,0
2011-02-16,80.364,81.294,80.326,80.887,267234,0
2011-02-18,81.777,82.011,81.348,81.631,245363,0
2011-02-22,79.977,80.257,79.172,79.54,485800,0
2011-02-23,78.794,79.181,78.398,78.484,597422,0
2011-02-24,78.679,79.162,78.252,78.939,530011,0
2011-02-25,79.578,83.139,79.529,82.292,818159,0
2011-02-28,82.381,82.729,81.805,82.391,305764,0
2011-03-01,83.305,83.597,81.904,82.059,395282,0
2011-03-02,81.426,82.148,81.144,81.407,329778,0
2011-03-03,83.353,83.538,83.031,83.11,403556,0
2011-03-04,83.479,83.626,81.914,82.808,344120,0
2011-03-07,83.11,83.216,82.197,82.244,692406,0
2011-03-08,82.44,82.576,82.04,82.371,358957,0
2011-03-09,83.577,84.929,83.334,84.569,581218,0
2011-03-10,84.162,84.402,83.577,83.713,516296,0
2011-03-11,83.986,85.27,83.703,85.056,528532,0
2011-03-14,84.647,85.056,84.579,84.89,333530,0
2011-03-15,82.178,83.159,81.973,82.866,418218,0
2011-03-16,83.011,83.08,80.776,81.494,356331,0
2011-03-17,83.196,84.268,83.011,83.957,293466,0
2011-03-18,85.708,86.175,85.046,85.669,534139,0
2011-03-21,86.904,87.07,86.662,86.778,414590,0
2011-03-22,86.594,86.682,85.659,86.107,561872,0
2011-03-23,85.456,86.107,85.202,86,406628,0
2011-03-24,85.951,86.554,85.679,85.824,508702,0
2011-03-25,85.571,85.922,85.084,85.232,278709,0
2011-03-28,85.251,85.338,84.442,84.773,359402,0
2011-03-29,84.191,84.656,84.122,84.481,390834,0
2011-03-30,85.133,85.62,85.046,85.319,1807145,0
2011-03-31,85.064,85.259,84.635,84.674,1416115,0
2011-04-01,85.232,86.067,85.008,85.62,1183269,0
2011-04-04,86.146,86.156,85.456,85.541,922618,0
2011-04-05,85.669,86.262,85.561,86.097,685428,0
2011-04-06,85.834,86.057,85.474,85.679,623152,0
2011-04-07,85.436,86.613,84.939,86.544,528167,0
2011-04-08,87.012,87.127,86.291,86.788,1351458,0
2011-04-11,87.411,88.248,87.411,88.004,279981,0
2011-04-12,88.616,88.685,87.127,87.235,328292,0
2011-04-13,88.821,88.986,88.277,88.724,282006,0
2011-04-14,89.9,90.066,89.279,89.88,492681,0
2011-04-15,90.554,90.563,89.795,90.008,540377,0
2011-04-18,88.111,88.121,86.594,87.08,750071,0
2011-04-19,88.092,88.49,87.732,88.49,497397,0
2011-04-20,90.427,90.641,89.464,89.822,537397,0
2011-04-21,90.154,90.437,89.647,90.281,130815,0
2011-04-25,89.9,90.437,89.454,90.203,299388,0
2011-04-26,89.969,90.611,89.494,90.397,339892,0
2011-04-27,91.652,92.197,91.448,92.051,697110,0
2011-04-28,90.631,91.167,89.523,89.551,710362,0
2011-04-29,89.864,90.791,89.301,90.693,678377,0
2011-05-02,90.924,91.719,90.281,90.591,401633,0
2011-05-03,90.144,90.67,89.676,90.018,311961,0
2011-05-04,90.621,90.651,89.618,90.232,233110,0
2011-05-05,88.762,89.025,88.042,88.277,473504,0
2011-05-06,89.299,89.579,88.568,89.085,445595,0
2011-05-09,89.025,90.134,88.792,90.086,537532,0
2011-05-10,89.259,90.865,89.181,90.729,482143,0
2011-05-11,91.575,93.841,91.3,93.714,905779,0
2011-05-12,91.738,94.056,91.661,93.561,860563,0
2011-05-13,93.979,94.152,91.817,92.197,1512948,0
2011-05-16,91.487,91.993,91.078,91.243,664157,0
2011-05-17,89.579,90.944,89.464,90.835,740944,0
2011-05-18,91.138,93.998,91.088,92.663,1056043,0
2011-05-19,91.281,91.487,90.476,91.409,665405,0
2011-05-20,90.72,90.874,89.969,90.466,280230,0
2011-05-23,88.831,89.445,88.169,88.307,393870,0
2011-05-24,89.318,89.666,89.035,89.045,193768,0
2011-05-25,88.948,89.425,88.724,88.956,202430,0
2011-05-26,87.897,89.239,87.712,88.996,345448,0
2011-05-27,89.696,90.991,89.561,90.748,195199,0
2011-05-31,92.407,93.059,91.723,93.001,532305,0
2011-06-01,92.917,93.005,91.01,91.098,303850,0
2011-06-02,91.457,91.603,89.871,90.301,431940,0
2011-06-03,89.598,90.076,89.425,89.598,757923,0
2011-06-06,90.611,90.778,89.551,89.608,364581,0
2011-06-07,90.631,91.243,90.368,90.456,276892,0
2011-06-08,89.775,90.027,89.445,89.795,212760,0
2011-06-09,89.9,90.095,89.376,89.804,329797,0
2011-06-10,88.705,88.87,87.012,87.186,500135,0
2011-06-13,87.411,88.179,87.176,87.664,196446,0
2011-06-14,88.956,89.676,88.802,88.948,266925,0
2011-06-15,87.838,88.471,86.797,86.856,203611,0
2011-06-16,85.99,86.379,85.221,85.843,668782,0
2011-06-17,86.057,86.924,85.902,86.457,394325,0
2011-06-20,86.234,87.342,86.136,87.225,296265,0
2011-06-21,86.662,87.974,86.574,87.644,232702,0
2011-06-22,86.914,87.323,86.836,86.934,300775,0
2011-06-23,85.951,88.042,85.466,87.907,484983,0
2011-06-24,86.816,87.702,86.778,87.108,865586,0
2011-06-27,88.024,89.2,87.838,88.734,321682,0
2011-06-28,88.918,90.076,88.802,89.92,316203,0
2011-06-29,89.9,90.748,89.57,90.572,274117,0
2011-06-30,90.069,91.861,90.049,91.665,659632,0
2011-07-01,91.369,91.652,90.991,91.243,392598,0
2011-07-05,91.973,92.256,91.584,92.071,239102,0
2011-07-06,91.675,92.154,91.344,92.124,251960,0
2011-07-07,92.13,92.13,91.515,91.837,375153,0
2011-07-08,92.335,93.326,92.335,93.267,248534,0
2011-07-11,92.887,93.14,92.365,92.47,271586,0
2011-07-12,92.636,93.841,92.569,93.354,416307,0
2011-07-13,94.466,96.703,94.338,96.44,1091302,0
2011-07-14,97.315,97.889,96.742,97.179,464035,0
2011-07-15,97.159,97.578,96.45,96.974,443857,0
2011-07-18,96.993,97.159,95.875,97.071,380945,0
2011-07-19,97.079,98.123,96.807,98.025,247120,0
2011-07-20,97.139,97.958,96.935,97.539,221844,0
2011-07-21,97.578,99.056,97.248,98.69,146979,0
2011-07-22,97.958,99.076,97.539,98.581,153717,0
2011-07-25,98.641,98.915,98.218,98.317,251254,0
2011-07-26,99.205,99.454,98.591,99.106,312409,0
2011-07-27,100.02,100.12,96.001,96.566,609293,0
2011-07-28,99.79,102.69,99.71,100.41,712185,0
2011-07-29,102.58,102.65,100.94,101.18,835763,0
2011-08-01,101.41,101.62,98.975,99.76,529402,0
2011-08-02,96.038,97.528,94.286,94.403,900603,0
2011-08-03,93.929,94.007,91.71,93.306,1062489,0
2011-08-04,91.181,92.475,89.797,89.981,813049,0
2011-08-05,90.544,91.963,87.751,90.466,810542,0
2011-08-08,87.05,88.297,84.402,85.065,1107423,0
2011-08-09,88.636,89.88,86.252,89.88,785930,0
2011-08-10,87.421,88.588,85.912,86.234,700381,0
2011-08-11,86.672,91.253,86.534,90.486,806357,0
2011-08-12,91.778,93.423,91.439,93.082,588593,0
2011-08-15,94.182,95.067,92.878,94.999,589299,0
2011-08-16,93.618,94.912,93.102,94.456,528784,0
2011-08-17,95.943,96.46,94.552,95.185,277329,0
2011-08-18,93.306,93.316,90.788,91.389,353889,0
2011-08-19,90.898,92.806,90.819,92.134,559371,0
2011-08-22,94.581,94.708,93.034,93.208,365439,0
2011-08-23,94.69,96.324,94.251,96.314,405803,0
2011-08-24,96.372,97.276,93.88,94.056,1220190,0
2011-08-25,93.286,93.87,92.061,92.559,1310485,0
2011-08-26,90.469,93.341,89.835,93.107,577873,0
2011-08-29,93.228,95.349,93.228,95.107,344364,0
2011-08-30,91.9,93.135,90.898,92.622,901683,0
2011-08-31,93.613,95.366,93.389,94.472,835148,0
2011-09-01,93.633,95.025,92.678,93.527,450565,0
2011-09-02,92.3,93.154,91.685,91.752,168871,0
2011-09-06,90.088,92.27,89.708,92.134,314411,0
2011-09-07,92.658,94.276,92.554,93.945,509356,0
2011-09-08,93.69,94.791,93.243,93.866,390891,0
2011-09-09,92.554,92.757,90.957,91.294,591956,0
2011-09-12,88.618,90.809,88.53,90.703,653600,0
2011-09-13,89.251,89.797,88.366,89.516,659502,0
2011-09-14,89.728,91.607,88.9,90.751,472367,0
2011-09-15,91.704,93.011,91.014,92.603,623574,0
2011-09-16,92.455,93.428,91.977,92.484,603612,0
2011-09-19,90.313,92.465,90.313,91.851,271025,0
2011-09-20,91.88,93.174,91.151,92.757,384348,0
2011-09-21,92.445,92.806,90.323,90.381,351971,0
2011-09-22,87.051,89.027,87.051,88.24,583427,0
2011-09-23,87.118,88.424,86.72,88.19,434947,0
2011-09-26,89.903,90.362,88.707,90.098,291354,0
2011-09-27,92.201,92.892,91.432,91.9,306957,0
2011-09-28,91.569,91.811,90.108,90.274,284656,0
2011-09-29,91.714,91.987,90.284,91.452,531609,0
2011-09-30,90.493,92.614,90.365,91.459,360250,0
2011-10-03,89.553,90.294,86.262,86.486,995108,0
2011-10-04,85.941,86.116,83.731,85.726,1111075,0
2011-10-05,86.272,89.241,85.756,88.657,512178,0
2011-10-06,87.985,94.109,87.576,90.828,457328,0
2011-10-07,91.519,92.649,91.072,91.151,255950,0
2011-10-10,92.231,92.855,92.085,92.455,322113,0
2011-10-11,91.997,92.603,91.792,92.26,208351,0
2011-10-12,91.88,92.484,91.363,91.646,594504,0
2011-10-13,91.723,93.896,91.665,93.681,368392,0
2011-10-14,94.85,95.58,94.762,95.405,195372,0
2011-10-17,93.302,93.809,92.017,92.114,284950,0
2011-10-18,92.902,93.906,92.28,93.097,769028,0
2011-10-19,92.855,92.951,91.034,91.257,521529,0
2011-10-20,92.668,93.068,92.045,92.504,549815,0
2011-10-21,93.594,93.866,92.874,93.663,378716,0
2011-10-24,91.831,93.116,91.772,93.039,391607,0
2011-10-25,91.529,92.399,90.585,91.043,519694,0
2011-10-26,93.613,93.73,91.997,93.497,411689,0
2011-10-27,93.527,93.994,92.017,93.154,629140,0
2011-10-28,91.675,92.892,91.529,92.583,314005,0
2011-10-31,92.605,93.473,91.684,91.82,384677,0
2011-11-01,88.91,91.141,88.843,89.893,900543,0
2011-11-02,90.673,92.251,90.42,91.471,325524,0
2011-11-03,93.827,95.551,92.846,95.21,601338,0
2011-11-04,94.597,95.425,93.643,94.578,391759,0
2011-11-07,93.154,93.896,92.737,93.576,296094,0
2011-11-08,94.042,95.337,93.886,95.064,351571,0
2011-11-09,92.639,93.194,92.33,93.001,521322,0
2011-11-10,93.321,93.566,92.33,93.049,416148,0
2011-11-11,94.393,95.561,94.286,94.403,325024,0
2011-11-14,93.653,94.148,93.194,93.945,262633,0
2011-11-15,93.856,95.054,93.7,94.657,438946,0
2011-11-16,93.72,95.035,93.448,93.896,510369,0
2011-11-17,93.915,94.548,92.3,92.865,593432,0
2011-11-18,92.757,93.019,92.114,92.514,431546,0
2011-11-21,91.509,92.494,91.471,92.221,1014713,0
2011-11-22,91.266,92.124,91.082,91.91,858711,0
2011-11-23,90.907,92.154,90.898,91.161,648913,0
2011-11-25,89.047,90.733,88.958,89.698,398166,0
2011-11-28,91.004,92.26,90.907,91.471,590277,0
2011-11-29,92.922,93.955,92.786,93.856,398782,0
2011-11-30,96.523,98.799,96.523,98.651,394216,0
2011-12-01,97.791,98.277,97.197,97.744,385585,0
2011-12-02,97.109,97.537,96.642,96.77,642391,0
2011-12-05,96.272,97.509,95.989,96.203,469515,0
2011-12-06,97.284,99.384,97.157,98.848,545205,0
2011-12-07,98.532,99.364,97.615,99.016,514062,0
2011-12-08,98.878,99.195,97.469,97.607,313160,0
2011-12-09,96.341,97.898,96.322,97.43,259252,0
2011-12-12,97.138,97.148,95.774,96.4,280828,0
2011-12-13,97.937,98.103,95.24,95.999,695279,0
2011-12-14,95.571,95.688,94.899,95.327,268438,0
2011-12-15,96.593,96.642,95.561,96.203,421646,0
2011-12-16,96.135,96.468,95.064,95.443,207770,0
2011-12-19,96.632,97.744,96.526,97.255,309097,0
2011-12-20,98.416,99.245,98.247,99.026,771969,0
2011-12-21,98.661,98.898,97.81,98.829,272633,0
2011-12-22,98.552,100.01,98.386,99.84,274154,0
2011-12-23,100.2,101.2,99.86,100.98,227213,0
2011-12-27,101.09,101.09,100.04,100.33,129417,0
2011-12-28,100.16,100.18,99.175,99.85,215132,0
2011-12-29,100.26,100.79,99.84,100.51,127939,0
2011-12-30,100.8,101.74,100.59,101.16,123566,0
2012-01-03,101.37,101.7,100.38,100.63,420184,0
2012-01-04,99.484,99.76,98.386,98.581,803447,0
2012-01-05,97.06,98.182,96.77,97.858,596785,0
2012-01-06,97.275,97.333,95.668,96.458,476530,0
2012-01-09,97.734,98.571,97.42,98.475,599340,0
2012-01-10,98.581,99.046,98.346,98.829,361626,0
2012-01-11,97.197,98.133,97.138,97.577,471229,0
2012-01-12,98.055,98.307,97.469,98.093,304455,0
2012-01-13,96.77,97.567,96.4,96.904,346645,0
2012-01-17,98.955,99.215,98.73,98.898,256474,0
2012-01-18,98.502,99.285,98.267,98.955,197398,0
2012-01-19,98.809,98.925,97.167,97.381,444602,0
2012-01-20,96.574,96.836,91.112,94.791,668948,0
2012-01-23,95.951,96.943,95.62,96.73,721562,0
2012-01-24,96.613,97.227,96.107,97.157,399277,0
2012-01-25,97.129,97.858,95.726,97.509,533353,0
2012-01-26,98.164,98.552,97.82,98.123,203626,0
2012-01-27,98.074,98.336,97.43,97.537,285947,0
2012-01-30,97.148,97.39,96.458,96.885,142354,0
2012-01-31,97.255,97.5,96.552,96.893,210605,0
2012-02-01,96.71,97.704,96.613,97.021,257141,0
2012-02-02,96.496,96.846,96.078,96.4,261949,0
2012-02-03,97.021,97.469,96.71,97.079,334618,0
2012-02-06,98.123,98.356,97.06,97.177,1053100,0
2012-02-07,101.73,101.79,100.25,101.15,1112253,0
2012-02-08,101.24,101.47,99.98,100.7,367772,0
2012-02-09,101.18,101.41,100.62,100.87,1122299,0
2012-02-10,101.68,102.56,101.46,102.16,819402,0
2012-02-13,103.65,104.13,103.4,103.54,740945,0
2012-02-14,103.64,104.18,103.33,103.77,634519,0
2012-02-15,105.46,105.51,104.34,104.77,571700,0
2012-02-16,105.45,105.93,104.89,105.34,481029,0
2012-02-17,105.75,105.81,104.82,105.23,286789,0
2012-02-21,103.16,103.5,100.2,101.21,1069656,0
2012-02-22,102.26,103.31,102.03,102.67,601984,0
2012-02-23,102.57,102.72,101.16,102.24,432359,0
2012-02-24,103.04,103.41,102.03,102.67,439818,0
2012-02-27,102.73,103.23,102.23,102.76,434147,0
2012-02-28,102.98,103.21,102.27,102.77,557246,0
2012-02-29,102.26,102.66,101.76,101.9,735977,0
2012-03-01,102.31,103.13,101.84,102.87,399737,0
2012-03-02,102.73,102.9,102.21,102.63,293060,0
2012-03-05,103.19,103.33,102.38,102.83,301438,0
2012-03-06,100.48,100.69,99.205,99.315,414578,0
2012-03-07,100.44,100.7,100.1,100.57,322280,0
2012-03-08,102.08,102.6,101.6,102.47,501260,0
2012-03-09,103.31,103.82,102.85,103.26,347866,0
2012-03-12,103.07,103.13,102.33,102.58,188714,0
2012-03-13,102.3,103.1,102.27,103.04,305766,0
2012-03-14,102.97,103.37,100.36,100.95,655542,0
2012-03-15,100.44,100.53,98.73,99.086,940545,0
2012-03-16,101.18,101.32,100.42,100.57,601272,0
2012-03-19,101.14,101.21,100.11,100.57,551346,0
2012-03-20,99.62,100.75,99.345,100.64,395707,0
2012-03-21,100.4,100.96,100.29,100.46,506540,0
2012-03-22,99.484,100.76,99.394,100.23,302510,0
2012-03-23,100.07,100.26,99.116,99.275,139104,0
2012-03-26,100.03,100.49,99.7,100.31,304947,0
2012-03-27,99.61,99.76,99.116,99.5,261264,0
2012-03-28,99.9,100.57,98.878,99.394,179351,0
2012-03-29,98.878,99.69,98.485,99.424,424209,0
2012-03-30,95.095,95.446,91.92,92.605,3189400,0
2012-04-02,94.031,96.445,93.786,95.896,1148707,0
2012-04-03,95.515,95.682,94.89,95.242,851299,0
2012-04-04,95.768,95.926,94.001,94.294,643214,0
2012-04-05,93.296,94.481,93.218,94.166,567703,0
2012-04-09,93.903,94.117,93.413,93.668,242348,0
2012-04-10,93.707,93.746,90.551,90.804,1133214,0
2012-04-11,91.547,91.634,90.238,90.589,800046,0
2012-04-12,90.814,91.507,90.668,91.177,409618,0
2012-04-13,91.537,91.664,90.493,90.718,460691,0
2012-04-16,92.37,92.438,91.197,91.703,594010,0
2012-04-17,92.232,93.512,91.82,93.364,503988,0
2012-04-18,95.164,95.222,94.471,94.744,752373,0
2012-04-19,94.146,94.587,92.839,93.384,379069,0
2012-04-20,95.748,97.207,95.379,96.189,1896167,0
2012-04-23,94.137,94.841,93.649,94.461,564666,0
2012-04-24,95.095,95.271,93.707,94.107,669636,0
2012-04-25,93.522,95.594,93.473,94.851,625979,0
2012-04-26,96.844,97.01,95.662,96.376,715866,0
2012-04-27,96.981,97.059,94.939,95.174,647319,0
2012-04-30,96.151,96.455,94.715,95.349,694392,0
2012-05-01,95.818,96.113,95.115,95.261,437815,0
2012-05-02,95.936,96.902,95.672,96.902,441041,0
2012-05-03,96.951,97.049,95.818,96.268,298285,0
2012-05-04,96.63,96.718,95.036,95.155,223174,0
2012-05-07,94.821,95.614,94.313,95.584,279523,0
2012-05-08,95.702,95.896,94.087,94.851,373546,0
2012-05-09,93.619,94.89,93.483,94.021,241129,0
2012-05-10,94.744,94.9,93.913,94.011,149743,0
2012-05-11,95.31,96.777,95.155,96.093,394287,0
2012-05-14,95.359,95.604,94.763,94.909,156743,0
2012-05-15,93.823,94.078,93.013,93.346,265044,0
2012-05-16,92.546,93.081,91.929,91.997,304638,0
2012-05-17,91.606,91.731,89.611,89.611,390473,0
2012-05-18,89.846,89.914,88.078,88.255,502280,0
2012-05-21,88.831,89.231,88.372,89.163,338692,0
2012-05-22,88.586,89.389,88.176,88.527,252004,0
2012-05-23,86.573,86.641,85.076,85.781,384710,0
2012-05-24,86.28,86.641,86.025,86.641,159874,0
2012-05-25,86.817,87.316,86.368,86.583,334458,0
2012-05-29,86.866,87.119,86.045,86.504,175464,0
2012-05-30,85.381,85.45,83.66,84.16,508121,0
2012-05-31,83.18,83.289,81.981,82.498,501862,0
2012-06-01,80.943,81.47,80.249,80.808,369630,0
2012-06-04,80.826,81.461,80.778,81.138,237768,0
2012-06-05,81.549,83.043,81.129,82.839,515246,0
2012-06-06,84.257,85.322,84.229,85.01,951780,0
2012-06-07,86.055,86.055,83.808,83.866,395756,0
2012-06-08,84.461,85.732,84.277,85.664,383733,0
2012-06-11,86.935,87.003,85.235,85.39,815514,0
2012-06-12,85.585,86.064,84.744,86.015,562282,0
2012-06-13,86.866,87.306,85.772,86.084,695339,0
2012-06-14,86.398,86.671,85.507,86.045,246369,0
2012-06-15,86.417,87.414,86.27,87.129,638087,0
2012-06-18,87.569,88.362,87.375,87.863,438068,0
2012-06-19,89.094,89.826,88.957,89.592,339807,0
2012-06-20,89.427,90.013,88.908,89.457,260254,0
2012-06-21,89.182,89.535,88.411,88.761,338588,0
2012-06-22,89.808,90.11,89.271,89.29,627675,0
2012-06-25,78.393,81.138,78.276,80.778,2284597,0
2012-06-26,81.981,84.55,81.941,84.073,1424667,0
2012-06-27,84.053,84.093,82.517,83.367,494163,0
2012-06-28,81.774,82.311,80.523,82.234,690044,0
2012-06-29,83.828,84.823,83.699,84.431,419596,0
2012-07-02,83.679,85.791,83.679,85.497,824729,0
2012-07-03,84.637,84.871,84.229,84.362,240043,0
2012-07-05,82.537,82.888,81.519,82.331,978894,0
2012-07-06,82.81,83.014,82.391,82.898,372303,0
2012-07-09,82.955,83.984,82.577,83.894,285878,0
2012-07-10,84.229,84.481,83.631,83.729,200860,0
2012-07-11,83.964,84.471,83.65,84.307,105464,0
2012-07-12,84.121,84.931,83.699,84.53,222777,0
2012-07-13,84.676,86.006,84.666,85.889,251094,0
2012-07-16,85.772,85.889,85.362,85.625,78378,0
2012-07-17,85.47,86.603,84.871,86.348,595658,0
2012-07-18,85.625,86.945,85.537,86.837,319580,0
2012-07-19,87.404,88.527,87.306,88.186,295185,0
2012-07-20,87.706,87.873,87.178,87.267,270709,0
2012-07-23,85.126,86.26,84.53,85.88,392620,0
2012-07-24,86.368,86.623,85.235,85.546,239146,0
2012-07-25,84.851,85.791,84.725,85.381,331276,0
2012-07-26,87.472,88.117,87.316,87.813,442639,0
2012-07-27,87.883,89.144,87.696,88.957,549733,0
2012-07-30,88.459,88.714,87.521,87.638,553115,0
2012-07-31,86.192,86.553,84.17,84.229,1687364,0
2012-08-01,89.905,91.088,87.345,87.696,1534578,0
2012-08-02,87.296,87.853,83.828,87.178,477037,0
2012-08-03,88.821,89.779,88.821,89.104,613532,0
2012-08-06,88.566,89.944,88.497,89.69,208966,0
2012-08-07,89.154,90.786,89.104,90.589,400776,0
2012-08-08,89.914,91.03,89.817,90.824,312567,0
2012-08-09,90.668,91.128,89.934,90.541,154226,0
2012-08-10,90.609,91.517,90.091,90.943,355365,0
2012-08-13,90.619,91.301,90.081,91.272,194168,0
2012-08-14,91.87,91.967,91.567,91.9,168050,0
2012-08-15,93.893,94.657,92.476,92.895,472846,0
2012-08-16,93.258,93.287,92.39,92.506,240908,0
2012-08-17,91.9,92.017,90.883,91.311,237308,0
2012-08-20,90.297,90.658,89.67,90.071,241008,0
2012-08-21,90.99,91.86,90.522,90.893,316668,0
2012-08-22,90.139,90.385,89.54,90.12,205773,0
2012-08-23,90.022,90.022,89.191,89.261,162475,0
2012-08-24,89.954,90.579,89.526,89.69,121425,0
2012-08-27,89.641,90.022,88.967,89.408,80456,0
2012-08-28,89.016,89.554,88.537,88.821,145581,0
2012-08-29,88.801,89.379,88.733,89.3,268070,0
2012-08-30,89.876,89.902,88.048,88.225,371766,0
2012-08-31,90.071,90.297,88.391,88.489,225571,0
2012-09-04,88.391,89.67,88.078,89.582,212723,0
2012-09-05,90.592,90.759,89.976,90.201,250810,0
2012-09-06,90.916,93.322,90.837,92.335,451458,0
2012-09-07,91.696,91.914,90.602,91.191,176487,0
2012-09-10,90.152,91.003,90.053,90.132,132175,0
2012-09-11,90.807,90.817,90.073,90.112,188929,0
2012-09-12,89.711,89.796,89.155,89.711,217549,0
2012-09-13,90.506,91.211,89.662,91.033,267520,0
2012-09-14,90.407,90.651,90.132,90.486,304353,0
2012-09-17,90.309,90.966,90.231,90.563,312814,0
2012-09-18,90.632,90.711,88.889,89.213,524525,0
2012-09-19,90.015,90.172,88.47,88.537,1006803,0
2012-09-20,87.96,87.96,86.307,86.513,1062562,0
2012-09-21,86.894,87.217,86.357,86.572,456648,0
2012-09-24,86.894,87.863,86.787,87.687,426903,0
2012-09-25,87.608,88.138,86.22,86.367,423401,0
2012-09-26,85.995,85.995,84.948,85.369,342645,0
2012-09-27,88.01,88.039,85.143,85.458,2188767,0
2012-09-28,85.603,87.521,85.515,86.768,979121,0
2012-10-01,87.394,87.491,86.562,86.796,1832261,0
2012-10-02,87.022,87.11,85.594,85.77,1747342,0
2012-10-03,86.337,86.434,85.819,85.985,663266,0
2012-10-04,86.552,86.768,86.157,86.7,493161,0
2012-10-05,86.542,86.924,86.181,86.416,281999,0
2012-10-08,85.564,86.092,85.486,85.613,255647,0
2012-10-09,85.779,85.779,84.988,85.026,347763,0
2012-10-10,84.928,85.134,84.351,84.664,194979,0
2012-10-11,85.173,85.819,85.084,85.203,291906,0
2012-10-12,85.243,85.574,84.839,84.968,198909,0
2012-10-15,84.859,84.889,84.137,84.625,247515,0
2012-10-16,86.454,88.304,86.444,88.029,397514,0
2012-10-17,89.087,89.094,88.518,88.636,281198,0
2012-10-18,87.941,88.802,87.697,88.353,289709,0
2012-10-19,87.97,87.98,85.838,85.975,465232,0
2012-10-22,86.112,86.25,85.114,85.613,388912,0
2012-10-23,83.393,83.49,82.376,82.619,470352,0
2012-10-24,84.098,84.458,82.991,83.206,437056,0
2012-10-25,84.566,84.879,83.48,83.862,1102841,0
2012-10-26,82.669,83.196,82.551,82.736,681183,0
2012-10-31,83.226,83.44,82.152,82.553,334797,0
2012-11-01,83.354,84.089,82.845,83.47,287734,0
2012-11-02,83.43,83.775,82.581,82.805,314622,0
2012-11-05,82.553,82.961,82.356,82.756,238737,0
2012-11-06,83.344,84.118,83.256,83.637,208254,0
2012-11-07,83.519,83.589,82.465,82.904,247113,0
2012-11-08,82.649,82.961,81.866,82.201,162045,0
2012-11-09,82.023,82.649,81.886,81.956,96937,0
2012-11-12,81.602,82.004,81.368,81.426,105920,0
2012-11-13,81.485,82.446,81.338,81.681,150148,0
2012-11-14,81.651,81.75,81.026,81.261,200995,0
2012-11-15,81.212,81.456,80.35,80.653,391037,0
2012-11-16,80.878,81.016,80.312,80.673,558875,0
2012-11-19,80.282,80.918,79.98,80.908,313664,0
2012-11-20,81.612,82.376,81.299,82.172,481989,0
2012-11-21,83.305,83.706,83.129,83.539,345608,0
2012-11-23,84.556,84.849,83.716,84.742,168894,0
2012-11-26,83.834,83.872,83.069,83.46,138382,0
2012-11-27,84.167,84.236,83.599,83.795,262541,0
2012-11-28,83.99,84.314,83.42,84.127,224364,0
2012-11-29,84.879,85.662,84.772,85.458,204583,0
2012-11-30,85.35,85.554,84.419,84.742,179088,0
2012-12-03,85.36,85.564,85.008,85.183,167919,0
2012-12-04,87.481,88,87.091,87.316,441192,0
2012-12-05,88.822,89.488,88.285,88.43,579801,0
2012-12-06,88.852,88.861,87.746,88.43,434204,0
2012-12-07,88.547,89.498,88.392,89.193,362977,0
2012-12-10,90.152,90.896,89.868,90.696,400609,0
2012-12-11,91.219,91.462,90.671,90.847,341478,0
2012-12-12,91.678,91.884,91.072,91.315,368630,0
2012-12-13,92.404,92.55,91.444,91.814,602586,0
2012-12-14,92.159,92.295,91.335,91.462,351033,0
2012-12-17,91.247,91.914,90.936,91.102,324415,0
2012-12-18,92.109,92.139,91.571,91.991,175933,0
2012-12-19,91.874,91.952,91.354,91.492,224689,0
2012-12-20,91.991,92.305,91.628,92.139,303851,0
2012-12-21,90.691,91.227,90.524,90.779,176995,0
2012-12-24,90.759,90.775,90.221,90.476,44017,0
2012-12-26,90.466,90.769,89.858,89.985,102864,0
2012-12-27,90.251,90.436,89.508,90.261,225694,0
2012-12-28,90.035,90.261,89.116,89.155,203094,0
2012-12-31,90.093,90.271,89.574,90.172,119410,0
2013-01-02,91.58,91.814,90.671,91.186,189771,0
2013-01-03,90.572,91.092,90.358,90.721,140533,0
2013-01-04,90.769,91.678,90.602,91.462,280739,0
2013-01-07,90.602,91.023,90.28,90.926,257781,0
2013-01-08,91.952,93.595,91.952,93.399,320924,0
2013-01-09,94.036,94.848,93.899,94.788,214372,0
2013-01-10,94.984,95.631,94.693,95.482,286784,0
2013-01-11,95.709,96.453,95.405,96.404,518268,0
2013-01-14,95.933,96.336,95.913,96.178,160455,0
2013-01-15,95.952,96.618,95.875,96.501,275440,0
2013-01-16,97.754,97.782,97.039,97.616,1841347,0
2013-01-17,97.988,98.277,97.802,98.106,183416,0
2013-01-18,98.386,98.396,97.166,97.86,233128,0
2013-01-22,97.41,97.675,96.931,97.195,241905,0
2013-01-23,97.939,98.027,97.215,97.597,189522,0
2013-01-24,97.841,98.192,97.636,97.744,250886,0
2013-01-25,97.567,98.75,97.489,98.67,216829,0
2013-01-28,97.626,97.811,97.058,97.38,145667,0
2013-01-29,97.792,98.336,97.695,98.164,136835,0
2013-01-30,97.959,98.307,97.841,97.929,183058,0
2013-01-31,97.685,98.571,97.685,97.959,189263,0
2013-02-01,98.799,99.58,98.047,99.414,332337,0
2013-02-04,99.374,99.82,98.475,99.185,478094,0
2013-02-05,98.819,98.858,97.735,98.135,232065,0
2013-02-06,97.998,98.631,97.919,98.591,143980,0
2013-02-07,97.705,97.949,96.941,97.88,246344,0
2013-02-08,97.821,98.192,97.607,97.939,227614,0
2013-02-11,97.146,97.332,96.443,97.254,279326,0
2013-02-12,96.95,97.587,96.823,97.186,123080,0
2013-02-13,97.764,98.601,97.489,98.182,296128,0
2013-02-14,92.96,93.938,91.414,91.638,873310,0
2013-02-15,93.058,94.123,92.93,93.581,787464,0
2013-02-19,93.625,94.055,93.369,93.419,436910,0
2013-02-20,93.194,93.518,92.637,92.655,439271,0
2013-02-21,92.355,92.834,92.089,92.325,435254,0
2013-02-22,94.212,94.222,93.144,93.918,551995,0
2013-02-25,93.958,94.359,92.94,92.999,259987,0
2013-02-26,93.82,94.113,92.695,93.272,202977,0
2013-02-27,93.742,94.182,92.91,94.007,331516,0
2013-02-28,91.824,92.863,91.59,91.619,397594,0
2013-03-01,91.745,94.867,91.052,94.192,1001522,0
2013-03-04,92.471,93.272,92.266,93.124,252236,0
2013-03-05,92.92,93.312,92.54,92.794,437943,0
2013-03-06,92.762,93.342,92.567,93.067,398810,0
2013-03-07,92.88,93.106,91.573,92.054,283957,0
2013-03-08,91.092,91.247,90.267,90.413,416026,0
2013-03-11,89.832,90.167,89.481,89.765,346742,0
2013-03-12,90.049,90.403,89.775,89.98,414529,0
2013-03-13,90.276,90.413,89.891,90.197,412922,0
2013-03-14,90.846,91.838,90.629,91.425,388921,0
2013-03-15,90.816,91.052,90.413,90.443,289994,0
2013-03-18,90.413,90.599,89.313,89.412,352411,0
2013-03-19,90.483,90.619,89.946,90.393,349191,0
2013-03-20,91.395,91.395,90.393,90.503,287635,0
2013-03-21,89.234,89.491,88.674,89.165,349239,0
2013-03-22,89.558,89.576,88.733,89.136,504206,0
2013-03-25,89.254,89.431,88.336,89.047,554474,0
2013-03-26,88.114,88.585,88.074,88.448,318371,0
2013-03-27,87.77,88.37,87.582,88.281,177700,0
2013-03-28,88.213,89.852,88.134,89.785,420114,0
2013-04-01,89.655,90.127,89.224,89.461,264255,0
2013-04-02,88.535,88.694,87.888,88.429,496519,0
2013-04-03,87.592,87.976,87.347,87.602,264319,0
2013-04-04,87.868,88.565,87.745,88.515,184878,0
2013-04-05,87.033,87.622,86.915,87.592,394084,0
2013-04-08,87.592,88.223,87.238,88.144,423108,0
2013-04-09,88.005,88.585,87.602,88.261,373131,0
2013-04-10,87.632,88.448,87.523,88.271,219918,0
2013-04-11,89.018,89.332,88.88,89.106,402913,0
2013-04-12,90.364,90.629,89.852,90.177,390717,0
2013-04-15,88.958,89.057,87.111,87.15,673077,0
2013-04-16,88.35,88.438,87.622,88.213,551488,0
2013-04-17,86.875,87.14,86.148,86.954,697086,0
2013-04-18,88.311,88.86,88.153,88.585,896853,0
2013-04-19,88.515,89.382,88.064,88.968,824716,0
2013-04-22,89.646,89.98,88.929,89.842,1014554,0
2013-04-23,90.247,90.719,89.725,90.384,719687,0
2013-04-24,90.709,90.836,89.911,89.921,742511,0
2013-04-25,91.728,92.301,90.619,91.484,1099001,0
2013-04-26,91.201,91.346,90.689,90.729,423071,0
2013-04-29,91.858,92.822,91.748,92.673,492343,0
2013-04-30,92.547,92.616,91.69,92.025,292550,0
2013-05-01,93.36,94.187,91.64,91.748,488109,0
2013-05-02,88.203,88.38,85.48,86.237,3655611,0
2013-05-03,85.706,86.405,85.125,85.656,1490339,0
2013-05-06,85.864,85.864,84.713,85.235,475344,0
2013-05-07,85.145,85.264,84.527,85.096,510662,0
2013-05-08,87.504,87.711,86.954,87.208,581636,0
2013-05-09,87.514,92.457,87.328,91.64,2107643,0
2013-05-10,91.238,91.543,90.846,91.464,642677,0
2013-05-13,91.513,92.231,91.003,92.005,970462,0
2013-05-14,92.134,92.663,91.888,92.221,753887,0
2013-05-15,92.351,92.351,90.855,91.593,994687,0
2013-05-16,92.381,92.889,91.868,91.946,507127,0
2013-05-17,91.612,92.134,91.553,91.818,438758,0
2013-05-20,92.88,94.285,92.752,93.637,1364378,0
2013-05-21,93.774,95.562,93.774,95.268,963458,0
2013-05-22,94.904,95.877,94.748,95.366,1023994,0
2013-05-23,94.157,95.444,94.157,95.071,726944,0
2013-05-24,96.241,98.267,96.006,97.774,687503,0
2013-05-28,98.552,98.986,97.647,98.129,729683,0
2013-05-29,98.69,98.878,96.673,97.244,871597,0
2013-05-30,96.908,97.342,96.448,97.066,456691,0
2013-05-31,97.598,97.833,96.762,96.772,575529,0
2013-06-03,96.997,97.449,96.468,97.214,274873,0
2013-06-04,96.879,97.144,96.075,97.017,829092,0
2013-06-05,96.753,96.889,95.454,96.025,303954,0
2013-06-06,95.572,96.241,95.071,96.231,190227,0
2013-06-07,96.132,97.086,95.778,96.015,379136,0
2013-06-10,96.546,97.076,96.221,96.595,343473,0
2013-06-11,95.642,96.556,95.513,96.281,207625,0
2013-06-12,97.116,97.234,95.562,95.701,168557,0
2013-06-13,95.503,96.997,95.288,96.83,184257,0
2013-06-14,96.094,96.663,95.955,96.409,127342,0
2013-06-17,97.164,97.784,96.409,96.644,141286,0
2013-06-18,96.35,96.654,96.055,96.614,112577,0
2013-06-19,96.142,96.566,95.012,95.041,182270,0
2013-06-20,93.086,93.262,91.898,92.054,390841,0
2013-06-21,92.577,93.124,91.878,93.115,484668,0
2013-06-24,90.649,92.381,90.227,91.995,599013,0
2013-06-25,91.248,92.221,91.082,92.094,602951,0
2013-06-26,92.497,93.832,92.381,93.529,412493,0
2013-06-27,94.197,94.62,93.754,94.207,278143,0
2013-06-28,93.529,93.887,93.144,93.469,433555,0
2013-07-01,93.292,94.157,93.282,93.332,359361,0
2013-07-02,93.35,94.983,93.342,94.127,265490,0
2013-07-03,93.754,94.767,93.184,94.474,106275,0
2013-07-05,95.121,95.602,94.484,95.376,149981,0
2013-07-08,95.386,95.887,94.973,95.022,167922,0
2013-07-09,96.231,96.566,95.887,96.301,275534,0
2013-07-10,96.693,97.931,96.693,97.598,313758,0
2013-07-11,98.77,99.245,98.04,99.135,375946,0
2013-07-12,99.94,100.83,99.65,100.64,382233,0
2013-07-15,99.96,100.59,99.68,100.47,245026,0
2013-07-16,99.56,99.73,99.106,99.484,131426,0
2013-07-17,100.85,101.09,99.94,100.23,489019,0
2013-07-18,100.87,101.28,100.46,100.75,189050,0
2013-07-19,100.63,101.13,100.43,101.09,346373,0
2013-07-22,100.77,101.64,100.71,101.47,187595,0
2013-07-23,100.77,101.63,100.65,100.7,470159,0
2013-07-24,101.05,101.1,99.69,100.73,471371,0
2013-07-25,103.98,107.22,103.55,107.18,1065453,0
2013-07-26,105.69,106.98,105.21,106.72,722847,0
2013-07-29,107.7,108.1,107.56,108.06,248808,0
2013-07-30,108.8,109.43,108.23,108.6,246472,0
2013-07-31,107.77,108.33,107.34,107.48,232240,0
2013-08-01,108.13,109.29,108.07,109.07,156863,0
2013-08-02,109.43,110.45,109.25,109.85,217009,0
2013-08-05,109.04,109.18,108.24,108.55,178561,0
2013-08-06,108.59,108.74,107.9,108.19,89134,0
2013-08-07,108.51,109.16,108.11,108.4,84336,0
2013-08-08,109.11,109.22,108.67,109.11,107770,0
2013-08-09,108.67,109.74,108.54,109.32,101777,0
2013-08-12,108.45,108.65,107.86,108.24,171997,0
2013-08-13,108.84,109.14,108.39,108.82,146437,0
2013-08-14,109.63,109.74,108.98,109.3,178362,0
2013-08-15,108.86,109.14,108.18,108.77,469262,0
2013-08-16,109.73,114,109.28,110.91,1017570,0
2013-08-19,111.65,111.81,110.46,110.59,660364,0
2013-08-20,111.23,112.45,111.14,112.16,416092,0
2013-08-21,112.2,112.51,110.98,112.07,524192,0
2013-08-22,111.21,112.76,111.1,112.04,406691,0
2013-08-23,111.35,111.77,110.94,111.64,351030,0
2013-08-26,112.12,112.2,110.93,111.07,120618,0
2013-08-27,110.55,111.57,108.92,109.25,388691,0
2013-08-28,108.57,109.27,107.93,108.86,251017,0
2013-08-29,109.37,110.12,109.24,109.84,195742,0
2013-08-30,109.13,109.46,108.07,108.33,248320,0
2013-09-03,110.29,110.32,109.08,109.95,254259,0
2013-09-04,110.17,111.32,110.15,110.99,119412,0
2013-09-05,111.22,112.98,111.22,112.66,346728,0
2013-09-06,112.58,113.1,111.41,112.51,363538,0
2013-09-09,112.93,114.07,112.93,113.93,449800,0
2013-09-10,114.78,115.11,114.31,115.02,568926,0
2013-09-11,115.5,116.06,115.35,115.64,533008,0
2013-09-12,115.41,116.45,115.36,115.95,590193,0
2013-09-13,115.84,118.03,115.29,117.3,595705,0
2013-09-16,119.08,119.26,118.6,119.02,313136,0
2013-09-17,119.34,120.52,119.33,119.73,485111,0
2013-09-18,119.66,120.95,118.6,120.43,271020,0
2013-09-19,120.78,121,120.22,120.78,308180,0
2013-09-20,122.61,122.9,121.44,121.48,745445,0
2013-09-23,120.62,120.77,117.47,117.59,585900,0
2013-09-24,116.68,118.8,116.38,117.72,476848,0
2013-09-25,118.56,118.63,116.65,116.68,386257,0
2013-09-26,116.42,117.39,116.35,117.09,551780,0
2013-09-27,116.79,117.57,116.74,116.91,222766,0
2013-09-30,118.46,118.68,117.64,117.92,442075,0
2013-10-01,118.93,120.49,118.84,120.42,427332,0
2013-10-02,117.93,118.1,117.11,117.88,260183,0
2013-10-03,117.29,117.41,116,116.44,679584,0
2013-10-04,116.18,117.06,116.1,116.39,572419,0
2013-10-07,115.41,116.67,115.24,115.79,288752,0
2013-10-08,116.08,116.16,113.96,114.24,335217,0
2013-10-09,112.87,112.91,111.73,112.01,414318,0
2013-10-10,112.3,113.02,111.79,112.79,447667,0
2013-10-11,114.6,115.38,114.45,115.32,182707,0
2013-10-14,115.68,116.83,115.41,116.61,226630,0
2013-10-15,116.73,117.48,116.14,116.61,196534,0
2013-10-16,117.02,118.49,116.83,118.25,345893,0
2013-10-17,119.99,120.14,119.44,119.99,254575,0
2013-10-18,121,121.39,119.97,120.47,429569,0
2013-10-21,119.5,120.44,118.61,119.16,284990,0
2013-10-22,119.89,120.48,118.97,120,250116,0
2013-10-23,120.13,120.44,119.55,120.39,153629,0
2013-10-24,128.45,134.75,128.4,134.49,2326180,0
2013-10-25,132.47,133.81,131.6,133.66,1026291,0
2013-10-28,133.47,134.25,132.66,134.25,441792,0
2013-10-29,133.22,133.75,130.86,131.26,452040,0
2013-10-30,131.71,131.8,130.14,130.72,510807,0
2013-10-31,131.22,131.64,129.64,130.91,423531,0
2013-11-01,130.81,131.89,129.7,131.83,659961,0
2013-11-04,132.12,132.89,131.93,132.76,293224,0
2013-11-05,134.62,135.94,133.89,135.71,502671,0
2013-11-06,136,136.05,133.89,134.2,238625,0
2013-11-07,133.05,133.17,131.1,131.21,746892,0
2013-11-08,131.28,132.48,131.14,132.19,294985,0
2013-11-11,136.81,137.54,132.13,133.1,1828897,0
2013-11-12,130.96,133.02,130.47,132.71,673178,0
2013-11-13,129.67,131.8,128.97,131.76,513958,0
2013-11-14,134.51,135.46,134.36,135.29,506739,0
2013-11-15,134.25,134.66,133.82,134.13,346198,0
2013-11-18,134.69,134.73,132.79,132.79,549339,0
2013-11-19,133.51,133.74,132.3,132.86,302477,0
2013-11-20,133.47,133.75,132.49,132.83,396729,0
2013-11-21,135.16,135.93,134.77,135.9,235196,0
2013-11-22,135.49,136.4,135.1,136.31,189823,0
2013-11-25,136,136.07,134.92,135.52,287971,0
2013-11-26,133.78,134.5,133.66,134.11,319053,0
2013-11-27,134.14,134.33,133.1,133.69,252454,0
2013-11-29,133.49,134.66,133.23,133.57,91286,0
2013-12-02,130.91,131.42,130.26,130.33,375886,0
2013-12-03,129.76,130.24,129.1,129.82,439329,0
2013-12-04,127.51,130.1,127.46,129.85,615122,0
2013-12-05,128.84,133.56,128.46,130.93,1000972,0
2013-12-06,130.56,132.57,130.5,132,716997,0
2013-12-09,133.53,133.6,131.94,132.77,391950,0
2013-12-10,131.54,132.2,131.14,132.1,546031,0
2013-12-11,132.63,132.63,130.38,130.82,435704,0
2013-12-12,130.71,131.07,129.84,130.08,532564,0
2013-12-13,130.62,131.51,129.69,130.9,302071,0
2013-12-16,133.42,134.63,133.32,134.58,1233194,0
2013-12-17,134.73,134.78,133.79,134.3,237103,0
2013-12-18,135.28,136.23,134.04,136.05,474712,0
2013-12-19,134.95,135.29,134.53,134.77,307492,0
2013-12-20,134.58,135.95,134.43,135.44,491748,0
2013-12-23,135.68,136.39,135.19,136.14,403430,0
2013-12-24,136.68,137.19,136.59,136.82,326085,0
2013-12-26,137.19,137.24,136.69,137.04,199381,0
2013-12-27,138.56,138.99,138.15,138.54,406591,0
2013-12-30,137.32,138.88,137.21,138.34,302275,0
2013-12-31,139.34,139.55,138.45,138.97,230798,0
2014-01-02,137.66,137.78,136.49,136.89,293359,0
2014-01-03,137.45,137.88,136.94,137.03,116139,0
2014-01-06,138.29,138.78,137.75,138.36,419199,0
2014-01-07,137.92,139.82,137.88,139.46,274720,0
2014-01-08,138.58,140.37,138.16,140.08,260841,0
2014-01-09,141.85,141.99,140.56,141.23,402652,0
2014-01-10,141.42,142.51,141.24,142.32,171876,0
2014-01-13,140.62,141.12,138.99,139.51,341762,0
2014-01-14,141.29,145.14,141.24,144.71,1160295,0
2014-01-15,145.08,145.08,143.75,144.22,404353,0
2014-01-16,144.07,144.31,143.44,144.05,287938,0
2014-01-17,146.47,147.1,145.8,146.04,425428,0
2014-01-21,145.92,146.35,145.18,146.02,390460,0
2014-01-22,147.54,148.22,147.12,147.49,482339,0
2014-01-23,147.88,148.03,146.89,147.5,331963,0
2014-01-24,145.12,145.12,142.61,143.34,520362,0
2014-01-27,143.77,144.62,142.94,143.96,424385,0
2014-01-28,147.65,148.83,147.49,148.53,290684,0
2014-01-29,145.79,147.37,145.34,145.76,354881,0
2014-01-30,148.25,148.47,147.1,148,312849,0
2014-01-31,145.42,147.97,145.41,147.16,214836,0
2014-02-03,146.84,147.18,143.53,143.74,292350,0
2014-02-04,144.75,145.76,144.7,145.39,302131,0
2014-02-05,148.62,149.13,147.42,148.73,603423,0
2014-02-06,150.91,151.45,150.18,151.22,545913,0
2014-02-07,149.93,151.82,149.83,151.67,666265,0
2014-02-10,151.86,153.4,151.53,153.08,338630,0
2014-02-11,153.1,153.99,152.39,153.18,473389,0
2014-02-12,153.76,153.85,152.64,153.52,861226,0
2014-02-13,156.28,156.91,153.72,155.13,616602,0
2014-02-14,158.21,160.3,157.6,160.28,733687,0
2014-02-18,162.21,162.69,161.12,162.39,604019,0
2014-02-19,163.08,165.2,162.75,163.05,461170,0
2014-02-20,163.01,164.06,162.56,163.73,265492,0
2014-02-21,165.05,166.43,164.56,165.29,422184,0
2014-02-24,165.27,167.34,165.09,166.25,451359,0
2014-02-25,168.17,168.32,166.55,166.76,587342,0
2014-02-26,167.21,168.05,165.53,166.52,383186,0
2014-02-27,168.04,168.54,167.43,168.33,377365,0
2014-02-28,168.21,168.42,161.85,162.42,1049528,0
2014-03-03,161.58,163.5,160.92,162.95,461464,0
2014-03-04,167.3,169.44,167.3,168.95,651060,0
2014-03-05,168.04,168.28,165.39,165.91,740350,0
2014-03-06,165.34,165.46,160.59,160.59,883567,0
2014-03-07,162.41,162.77,160.84,161.84,661033,0
2014-03-10,162.28,162.29,159.93,161.19,265075,0
2014-03-11,161.79,162.42,160.73,160.85,256743,0
2014-03-12,158.13,158.56,156.77,157.29,580639,0
2014-03-13,156.53,156.53,152.6,152.74,576532,0
2014-03-14,151.48,153.02,151.4,151.81,592700,0
2014-03-17,153.58,154.54,153.37,153.56,454726,0
2014-03-18,153.24,154.12,152.94,153.63,406467,0
2014-03-19,155.2,155.43,152.62,153.15,417346,0
2014-03-20,151.61,152.39,151.12,151.41,562870,0
2014-03-21,151.39,151.5,146.92,147.95,854429,0
2014-03-24,148.99,149.22,145.49,145.59,814709,0
2014-03-25,148.29,148.5,145.83,146.83,564674,0
2014-03-26,150.02,150.64,148.66,148.85,501186,0
2014-03-27,150.35,150.47,148.9,149.25,545630,0
2014-03-28,150.41,150.9,144.29,146.22,1831592,0
2014-03-31,146.34,146.74,144.96,146.52,566421,0
2014-04-01,145.96,146.53,145.6,146.03,432966,0
2014-04-02,146.78,147.37,146.49,146.81,453684,0
2014-04-03,146.42,146.58,144.9,145.53,369969,0
2014-04-04,146.34,146.41,142.04,142.27,524460,0
2014-04-07,143.53,143.69,140.99,141.86,539188,0
2014-04-08,142.39,143.14,141.38,142.94,641463,0
2014-04-09,145.19,145.98,143.88,145.39,437539,0
2014-04-10,147.69,147.7,143.97,144.05,783732,0
2014-04-11,140.94,143.04,140.49,140.89,438502,0
2014-04-14,141.79,141.99,139.85,140.9,288965,0
2014-04-15,142.11,143.14,139.74,142.44,421336,0
2014-04-16,144.32,144.92,143.37,144.8,480544,0
2014-04-17,145.34,145.54,144.01,145.38,258936,0
2014-04-21,146.05,149.52,145.7,149.3,406111,0
2014-04-22,153.9,159.26,153.44,157.75,2184089,0
2014-04-23,157.8,163.35,157.44,161.97,1561649,0
2014-04-24,163.91,164.13,159.93,163.15,931758,0
2014-04-25,161.4,161.52,158.56,160.25,641151,0
2014-04-28,163.63,171.83,160.94,170.01,2569731,0
2014-04-29,163.59,167.04,160.61,166.83,2105893,0
2014-04-30,166.43,169.6,166.29,169.43,990905,0
2014-05-01,171.41,173.91,170.06,173.5,1132678,0
2014-05-02,175.93,178.46,171.44,172.1,885138,0
2014-05-05,171.96,173.1,170.78,172.12,1254726,0
2014-05-06,168.44,170.31,167.75,167.9,937700,0
2014-05-07,167.65,167.87,165.08,167.83,1016102,0
2014-05-08,167.7,170.77,166.79,167.52,656062,0
2014-05-09,167.24,167.35,163.95,165.87,568267,0
2014-05-12,165.74,165.8,163.77,164.71,799903,0
2014-05-13,164.55,167.07,164.51,166.97,452880,0
2014-05-14,165.35,166.73,164.74,166.16,428455,0
2014-05-15,163.53,164.44,162,164.24,520456,0
2014-05-16,161.46,163.91,160.87,163.75,489568,0
2014-05-19,165.12,167.79,164.96,167.13,551296,0
2014-05-20,166.46,167.14,164.86,165.82,355810,0
2014-05-21,167.28,168.88,166.86,167.65,450692,0
2014-05-22,167.02,168.34,166.86,167.66,240169,0
2014-05-23,168.29,168.94,168.02,168.42,139215,0
2014-05-27,170.11,171.74,169.6,171.56,433038,0
2014-05-28,171.15,171.94,169.57,170.36,348436,0
2014-05-29,170.38,171.65,170.16,171.5,178653,0
2014-05-30,169.98,171.45,168.43,171.04,485841,0
2014-06-02,173.35,173.35,170.38,173.15,438864,0
2014-06-03,172.25,173.38,171.64,173.23,375352,0
2014-06-04,173.38,174.77,173.18,174.77,310478,0
2014-06-05,175.84,176.53,174.13,176,339519,0
2014-06-06,176.96,177.73,175.89,177.47,181072,0
2014-06-09,177.43,179.22,177.23,177.89,330238,0
2014-06-10,178.32,178.95,177.95,178.91,254038,0
2014-06-11,177.86,179.09,177.78,178.57,172049,0
2014-06-12,178.39,178.45,176.29,177.01,249692,0
2014-06-13,175.85,177.65,175.68,176.88,262894,0
2014-06-16,176.5,189.31,176.3,188.52,1504145,0
2014-06-17,182.1,186.27,181.81,184.32,1019440,0
2014-06-18,188.37,193.96,188.37,191.6,1499453,0
2014-06-19,189.23,189.82,187.37,189.11,500463,0
2014-06-20,220.2,226.33,216.06,219.86,4480455,0
2014-06-23,219.46,225.26,216.62,224.31,1798439,0
2014-06-24,219.66,222.92,219.29,220.24,1262103,0
2014-06-25,225.15,228.49,223.79,228.01,1212480,0
2014-06-26,227.15,231.86,226.59,231.12,733205,0
2014-06-27,232.44,233.07,229.88,231.8,1690009,0
2014-06-30,232.38,232.64,230.26,232.31,726245,0
2014-07-01,230.66,232.44,228.86,232.24,1062490,0
2014-07-02,229.44,234.46,228.98,234.02,1196501,0
2014-07-03,232.55,234.25,231.84,234.14,474035,0
2014-07-07,234.77,236.65,232.71,234.26,543328,0
2014-07-08,236.02,236.16,226.07,229.78,3114572,0
2014-07-09,231.35,232.36,228.41,231.9,1153537,0
2014-07-10,229.06,236.41,227.51,235.38,1236620,0
2014-07-11,236.13,249.57,234.37,245.68,5097221,0
2014-07-14,249.54,252.23,248.74,250.84,5450185,0
2014-07-15,247.94,249.34,245.64,246.17,2561660,0
2014-07-16,244.44,246.08,239.96,245.89,3639714,0
2014-07-17,241.92,254.45,241.82,250.01,3046911,0
2014-07-18,248.83,255.05,248.59,253.57,6565273,0
2014-07-21,250.05,251.56,248.61,249.38,3785230,0
2014-07-22,248.53,251.46,248.43,250.53,2743201,0
2014-07-23,251.82,252.73,250.42,251.59,2591847,0
2014-07-24,250.59,251.14,248.93,249.52,3267879,0
2014-07-25,250.89,251.3,248.67,249.25,1189469,0
2014-07-28,248.43,249.68,247.62,248.4,1083510,0
2014-07-29,247.28,248.04,246.38,247.4,1397013,0
2014-07-30,246.1,248.44,245.89,247.84,1857397,0
2014-07-31,245.76,246.25,242.78,243.17,1549934,0
2014-08-01,241.52,245.48,241.44,244.57,1214673,0
2014-08-04,244.31,246.73,243.51,246.1,884540,0
2014-08-05,244.16,244.66,241.87,242.42,2173016,0
2014-08-06,227.91,234.17,227.58,233.69,3950211,0
2014-08-07,229.15,231.77,226.27,228.84,4325037,0
2014-08-08,229.6,233.91,229.08,232.22,2620360,0
2014-08-11,233.86,237.52,233.35,233.71,1192474,0
2014-08-12,233.63,236.46,233.61,235.99,918899,0
2014-08-13,235.09,238.98,234.57,238.7,1356899,0
2014-08-14,239.22,240.83,237.64,239.37,726208,0
2014-08-15,239.89,241.06,237.95,239.34,629028,0
2014-08-18,240.57,241.51,239.64,241.51,844292,0
2014-08-19,239.92,242.53,239.85,242.13,800927,0
2014-08-20,241.19,243.14,240.81,241.99,889200,0
2014-08-21,241.56,241.63,240.45,241.13,866988,0
2014-08-22,239.78,241.74,238.31,241.22,739225,0
2014-08-25,241.69,242.22,240.25,240.64,941732,0
2014-08-26,240.16,242.07,239.74,241.19,932966,0
2014-08-27,240.64,240.93,239.29,239.88,489021,0
2014-08-28,239.48,241.68,239.11,241.55,879910,0
2014-08-29,241.01,241.89,239.89,241.04,726998,0
2014-09-02,239.52,240.89,238.74,240.3,1048442,0
2014-09-03,240.45,243.62,240.35,243.45,1099550,0
2014-09-04,241.86,244.55,241.8,243.24,1616087,0
2014-09-05,242.16,245.36,241.76,244.85,1107151,0
2014-09-08,243.28,245.74,243.28,245.44,1103753,0
2014-09-09,245.69,250.54,245.4,248.78,1458071,0
2014-09-10,248.57,250.53,246.63,249.7,796645,0
2014-09-11,249.94,254.62,248.91,253.79,856815,0
2014-09-12,252.63,254.97,252.56,254.29,1121483,0
2014-09-15,254.35,254.47,252.85,253.32,581011,0
2014-09-16,251.81,256,251.32,255.53,552634,0
2014-09-17,255.97,258.89,255.85,257.08,806808,0
2014-09-18,258.43,258.89,256.62,257.09,774985,0
2014-09-19,256.9,257.62,254.31,254.79,1300003,0
2014-09-22,253.95,256.59,252.01,252.95,878053,0
2014-09-23,245.44,249.76,244.73,247.46,3048786,0
2014-09-24,247.07,254.73,246.8,252.74,1744160,0
2014-09-25,253.82,255.76,250.56,251.3,920714,0
2014-09-26,258.45,261.51,255.45,259.2,2589297,0
2014-09-29,256.6,259.8,255.84,257.26,705997,0
2014-09-30,256.48,257.95,254.82,255.66,1009028,0
2014-10-01,255.14,255.53,253.18,255.07,681781,0
2014-10-02,254.34,254.62,248.99,251.74,679273,0
2014-10-03,256.12,259.8,256.06,259.27,1689418,0
2014-10-06,258.03,259.09,255.15,255.66,1116774,0
2014-10-07,254.7,254.84,251.79,251.87,1065786,0
2014-10-08,251.1,258.25,250.89,257.12,1030909,0
2014-10-09,257.81,258.87,252.4,252.65,580153,0
2014-10-10,250.82,252.65,247.12,247.25,1243163,0
2014-10-13,246.25,247.84,242.75,242.77,1589231,0
2014-10-14,241.52,243.94,239.79,241.38,1377736,0
2014-10-15,187.06,195.92,154.2,168.26,30514196,0
2014-10-16,171.23,178.07,170.33,176.13,9570602,0
2014-10-17,179.76,181.16,176.72,176.81,4553086,0
2014-10-20,179.56,183.04,177.85,182.18,3383439,0
2014-10-21,182.14,183.88,181.75,183.37,2004498,0
2014-10-22,185.49,186.8,182.09,182.38,1952110,0
2014-10-23,184.24,185.26,182.08,182.55,1723228,0
2014-10-24,191.47,193.83,189.9,191.94,4159852,0
2014-10-27,193.45,194.57,192.05,193.3,1999683,0
2014-10-28,196.18,196.2,194.41,195.22,2771373,0
2014-10-29,196.1,196.18,191.69,193.88,2358158,0
2014-10-30,194.15,197.7,193.69,196.82,2272679,0
2014-10-31,198.54,198.97,196.08,197.2,1383420,0
2014-11-03,196.12,196.17,192.45,193.92,1022726,0
2014-11-04,195.39,195.39,191.61,193.06,2513539,0
2014-11-05,197.4,197.52,194.63,196.01,1423301,0
2014-11-06,197.26,198.08,196.07,197.35,2239592,0
2014-11-07,197.02,197.15,194.07,195.98,1558476,0
2014-11-10,199.69,200.13,197.5,198.36,1359373,0
2014-11-11,199.55,199.9,198.42,199.58,1024278,0
2014-11-12,197.93,199.17,197.21,197.89,815649,0
2014-11-13,199.24,200.14,198.75,199.79,1101038,0
2014-11-14,198.99,200.34,198.53,199.97,851537,0
2014-11-17,199.97,203.3,199.52,203.28,1242599,0
2014-11-18,204.74,207.31,204.49,207.24,1040914,0
2014-11-19,207.24,207.24,204.66,204.85,846935,0
2014-11-20,207.18,208.95,204.44,208.47,834484,0
2014-11-21,206.16,208.04,205.46,207.33,522754,0
2014-11-24,208.96,210.22,208.17,209.84,619173,0
2014-11-25,208.08,209.93,207.16,209.64,526114,0
2014-11-26,209.76,212.18,209.76,212.05,1274222,0
2014-11-28,211.85,212.42,209.34,210.82,383029,0
2014-12-01,213.5,213.5,209.95,210.22,926519,0
2014-12-02,210.14,211.35,209.2,210.22,592016,0
2014-12-03,211.35,212.83,210.88,211.94,670809,0
2014-12-04,212.36,215.19,211.1,213.19,514599,0
2014-12-05,214.86,214.87,211.99,212.25,453555,0
2014-12-08,213.22,213.33,210.19,211.02,455058,0
2014-12-09,201.68,203.75,201.15,203.57,1299577,0
2014-12-10,204.29,206.85,203.95,205,2062028,0
2014-12-11,206.29,212.43,206.28,211.32,1896405,0
2014-12-12,211.87,212.28,210.42,210.92,1125313,0
2014-12-15,210.4,210.7,205.53,205.75,1422154,0
2014-12-16,208.13,209.41,205.92,206.03,1288714,0
2014-12-17,205.04,212.77,204.99,212.43,1259375,0
2014-12-18,215.49,218.31,214.66,217.99,902718,0
2014-12-19,213.64,216.01,212.62,213.91,1156151,0
2014-12-22,213.29,216.83,213.27,215.66,862723,0
2014-12-23,214.76,215.2,204.68,206.49,1379657,0
2014-12-24,206.31,208.53,204.78,206.56,198317,0
2014-12-26,207.24,211.68,207.03,210.1,438780,0
2014-12-29,208.5,209.34,207.76,207.83,486161,0
2014-12-30,206.65,208.3,205.97,207.06,941307,0
2014-12-31,208.34,212.19,208.34,209.76,899261,0
2015-01-02,207.86,210.13,205.27,206.28,979436,0
2015-01-05,204.54,204.83,201.44,203.34,917633,0
2015-01-06,206.43,207.78,201.25,204.43,1175686,0
2015-01-07,204,208.42,203.88,207.89,738475,0
2015-01-08,209.71,211.36,208.88,211.3,1512161,0
2015-01-09,211.78,215.06,211.05,214.65,1057948,0
2015-01-12,212.24,212.58,205.4,206.37,1861979,0
2015-01-13,208.3,208.74,201.55,202.95,1393405,0
2015-01-14,201.78,204.13,200.85,203.88,1394516,0
2015-01-15,208.51,209.32,206.22,208.27,812322,0
2015-01-16,209.54,212.68,208.16,212.39,992320,0
2015-01-20,215.08,215.16,211.67,214.23,1019882,0
2015-01-21,215.22,215.34,212.59,214.14,573416,0
2015-01-22,210.25,212.11,209.18,210.91,1309165,0
2015-01-23,214.46,215.07,212.53,213.17,548308,0
2015-01-26,218.11,218.46,215.47,217.68,1732922,0
2015-01-27,215.55,219.33,215.25,218.11,629304,0
2015-01-28,219.97,220.28,216.15,216.54,775198,0
2015-01-29,220.05,220.06,217.04,219.26,746888,0
2015-01-30,218.6,219.32,215.16,216.39,708706,0
2015-02-02,218.84,219.15,216.18,219.08,942254,0
2015-02-03,220.72,225.02,219.08,224.43,2270624,0
2015-02-04,221.54,222.76,219.6,221.15,831802,0
2015-02-05,223.58,225.83,222.89,225.44,616464,0
2015-02-06,220.42,222.36,219.11,220.76,930672,0
2015-02-09,214.53,215.49,212.2,212.95,926281,0
2015-02-10,213.23,214.54,212.9,213.41,778210,0
2015-02-11,215.02,216.26,213.33,215.33,897985,0
2015-02-12,223.05,230.99,222.58,230.66,1898724,0
2015-02-13,230.75,236.86,230.22,236.68,977412,0
2015-02-17,231.22,236.66,231.22,235.18,539374,0
2015-02-18,233.94,235.59,232.38,235.23,653514,0
2015-02-19,234.55,235.91,233.7,234.54,460006,0
2015-02-20,232.28,234.4,229.37,234.19,581115,0
2015-02-23,234.81,239.29,234.29,237.38,618960,0
2015-02-24,235.41,236.7,233.78,234.52,560052,0
2015-02-25,236.01,243.81,235.64,241.9,1007359,0
2015-02-26,242.59,245.65,241.81,244.59,1149774,0
2015-02-27,240.7,242.05,237.88,238.75,546100,0
2015-03-02,237.2,237.45,231.82,233.32,855383,0
2015-03-03,235.95,236.46,233.71,235.76,508650,0
2015-03-04,236.61,237.81,234.83,236.5,624263,0
2015-03-05,235.55,236.11,234.22,234.94,327379,0
2015-03-06,235.73,235.73,232.13,232.67,346733,0
2015-03-09,233.3,235.12,232.37,235.02,298908,0
2015-03-10,234.9,236.37,233.87,234.77,649391,0
2015-03-11,235.67,236.51,233.53,235.19,337610,0
2015-03-12,237.36,242.08,236.89,240.79,625790,0
2015-03-13,241.18,242.39,239.62,241.58,537650,0
2015-03-16,241.74,244.35,241.36,242.77,477707,0
2015-03-17,238.49,242.17,237.68,241.13,417261,0
2015-03-18,240.24,249.13,239.81,247.66,1003327,0
2015-03-19,245.85,248.05,244.79,247.89,297278,0
2015-03-20,250.42,253.2,249.24,250.94,1219136,0
2015-03-23,247.38,247.41,244.73,244.88,471845,0
2015-03-24,244.59,246.3,241.72,242.11,319820,0
2015-03-25,245.99,246.14,236.77,236.96,525923,0
2015-03-26,234.5,237.43,232.37,235.94,441824,0
2015-03-27,237.13,240.51,236.43,238.39,503888,0
2015-03-30,236.53,239.82,235.73,239.4,628015,0
2015-03-31,234,238.67,233.77,236.73,650129,0
2015-04-01,233.94,234.12,228.95,230.32,1449195,0
2015-04-02,229.15,230.46,224.47,224.47,1420489,0
2015-04-06,224.47,228.82,224.08,227.38,371473,0
2015-04-07,232.97,238.41,232.74,236.85,580288,0
2015-04-08,242.55,246.73,241.6,244.43,1091874,0
2015-04-09,240.64,255.67,236.63,251.61,2129364,0
2015-04-10,249.14,250.26,245.37,246.11,963704,0
2015-04-13,244.97,247.77,244.41,244.86,443140,0
2015-04-14,243.99,245.06,242.11,243.04,374201,0
2015-04-15,243.22,245.95,241.19,244.31,534693,0
2015-04-16,245.3,245.49,240.56,241.55,461027,0
2015-04-17,242.14,242.19,239.15,241.79,625488,0
2015-04-20,242.85,243.61,241.49,242.63,382646,0
2015-04-21,245.71,248.81,245.6,247.21,330160,0
2015-04-22,252.19,252.52,249.28,250.88,928125,0
2015-04-23,251.31,253.12,249.92,252.64,493375,0
2015-04-24,250.09,253.27,249.8,252.38,311957,0
2015-04-27,253.7,253.73,245.85,246.29,707870,0
2015-04-28,248.74,249.74,241.86,244.99,827170,0
2015-04-29,242.45,246.43,241.82,242.64,624073,0
2015-04-30,246.79,248.97,240.56,240.91,910738,0
2015-05-01,240.26,244.82,240.02,241.3,663494,0
2015-05-04,242.37,243.7,240.44,241.43,374606,0
2015-05-05,237.48,238.58,234.91,236.63,680375,0
2015-05-06,237.51,238.12,232.97,234.47,868467,0
2015-05-07,234.54,238.21,232.76,237.04,696774,0
2015-05-08,245.57,246.7,242.66,243.21,731825,0
2015-05-11,243.37,243.79,241.67,242.16,610932,0
2015-05-12,240.29,242.96,239.93,241.54,423677,0
2015-05-13,242.12,242.24,240.19,240.78,656420,0
2015-05-14,245.07,248.19,244.18,247.78,457087,0
2015-05-15,251.79,252.53,249.6,251.74,513235,0
2015-05-18,252.19,253.19,249.1,252,430591,0
2015-05-19,252.87,253.2,250.02,250.98,475216,0
2015-05-20,253.44,253.75,251.63,253.01,424539,0
2015-05-21,256.21,256.63,254.97,255.44,436063,0
2015-05-22,255.37,257.5,253.65,257.33,528551,0
2015-05-26,253.57,254.3,250.14,253.42,499993,0
2015-05-27,252.61,256.7,251.46,255.34,544117,0
2015-05-28,255.59,257.95,255.06,257.04,614781,0
2015-05-29,258.42,258.94,255.41,257.37,637719,0
2015-06-01,256.01,256.68,252.27,254.52,584794,0
2015-06-02,252.95,253.68,250.35,252.19,447958,0
2015-06-03,252.57,253.18,251.21,251.63,533403,0
2015-06-04,249.24,251.59,247.56,249.09,411399,0
2015-06-05,245.72,249.42,244.34,248.83,535526,0
2015-06-08,242.4,243.66,240.43,241.53,713226,0
2015-06-09,240.61,241.17,237.77,239.8,518075,0
2015-06-10,241.11,244.76,240.95,244.08,486593,0
2015-06-11,246.54,246.91,243.5,244.99,383530,0
2015-06-12,243.99,244.93,242.29,242.64,426965,0
2015-06-15,240.82,242.05,239.72,241.28,313249,0
2015-06-16,241.34,243.47,241.09,242.66,283734,0
2015-06-17,243.91,244.18,241.73,243.14,402201,0
2015-06-18,244.2,249.32,244.11,247.28,320933,0
2015-06-19,246.23,247.89,243.94,244.89,390374,0
2015-06-22,249.09,251.06,248.23,248.65,259373,0
2015-06-23,252.12,252.12,249.86,250.97,344030,0
2015-06-24,251.74,252.32,248.35,248.69,363688,0
2015-06-25,251.01,251.75,248.68,249.35,341348,0
2015-06-26,247.71,248.81,244.46,246.41,372888,0
2015-06-29,240.66,243.53,238.35,238.66,377537,0
2015-06-30,239.17,239.76,236.82,238.91,480775,0
2015-07-01,242.36,243.34,239.96,240.93,308600,0
2015-07-02,243.35,244.43,242.62,243.44,302029,0
2015-07-06,240.01,243.27,239.85,242.17,252095,0
2015-07-07,241.93,241.93,237.52,239.91,297278,0
2015-07-08,239.85,239.85,235.83,236.37,423832,0
2015-07-09,242.77,243.4,240.17,240.39,354591,0
2015-07-10,249.69,249.95,246.61,247.66,575656,0
2015-07-13,254.14,254.97,251.89,252.01,648332,0
2015-07-14,253.25,254.38,252.55,253.46,357954,0
2015-07-15,253.58,253.93,250.46,251.46,682001,0
2015-07-16,256.05,256.53,253.35,253.75,703421,0
2015-07-17,254.25,255.46,253.64,254.89,512075,0
2015-07-20,254.21,255.99,253.62,255.04,362577,0
2015-07-21,253.97,253.97,250.67,252.5,372078,0
2015-07-22,252.81,257.29,251.25,256.69,1090358,0
2015-07-23,248.34,261.05,247.05,258.44,1865042,0
2015-07-24,257.54,258.11,248.98,249.87,499844,0
2015-07-27,254.72,256.82,253.64,256.34,642671,0
2015-07-28,255.94,261.1,255.5,260.43,693010,0
2015-07-29,263.03,267.74,260.25,260.56,1484573,0
2015-07-30,263.2,263.31,257.16,259.71,414228,0
2015-07-31,263.97,264.77,262.27,263.95,447989,0
2015-08-03,265.01,265.81,262.9,265.21,457778,0
2015-08-04,256.92,260.81,243.97,250.9,4256208,0
2015-08-05,251.93,254.23,249.52,251.04,1334772,0
2015-08-06,249.72,249.86,235.77,237.81,1808268,0
2015-08-07,243.66,247.58,241,247.17,1578781,0
2015-08-10,248,250.35,247.48,249.01,663292,0
2015-08-11,248.38,249.63,245.58,248.04,375536,0
2015-08-12,245.73,248.91,244.79,247.9,597084,0
2015-08-13,245.28,246.33,243.57,244.93,776807,0
2015-08-14,244.48,244.81,240.58,243.51,241785,0
2015-08-17,237.55,243.52,236.68,243.21,594355,0
2015-08-18,244.03,245.43,241.62,241.92,414228,0
2015-08-19,236.93,241.01,235.62,239.21,549779,0
2015-08-20,237.22,238.06,230.77,231.01,578688,0
2015-08-21,225.91,228.72,219.64,220.36,938029,0
2015-08-24,214.7,223.62,213.48,214.43,1397352,0
2015-08-25,224.68,225.3,216.04,217.11,892139,0
2015-08-26,222.38,222.44,214.89,221.41,647525,0
2015-08-27,227.9,231.38,226.9,230.47,823305,0
2015-08-28,224.72,235.21,224.59,233.43,649343,0
2015-08-31,231.91,234.1,228.03,229.53,487007,0
2015-09-01,219.85,225.19,218.73,219.57,853426,0
2015-09-02,223,225.34,220.75,224.1,558558,0
2015-09-03,224.47,224.74,219.82,219.82,513906,0
2015-09-04,218.25,220.97,217.02,220.25,388838,0
2015-09-08,224.35,228.04,223.47,226,563205,0
2015-09-09,226.2,227.2,222.96,223.77,572195,0
2015-09-10,222.98,226.26,222.52,223.15,498454,0
2015-09-11,220.11,222.84,218.99,220.75,694534,0
2015-09-14,219.5,219.8,216.57,219.1,545122,0
2015-09-15,215.81,219.41,215.45,218.71,573105,0
2015-09-16,221.14,222.46,220.15,220.99,932950,0
2015-09-17,219.78,225.47,219.23,221.13,757260,0
2015-09-18,220.47,221.29,216.05,216.29,761817,0
2015-09-21,223.39,223.42,210.39,213.54,1677592,0
2015-09-22,209.45,210.96,206.71,209.86,1449785,0
2015-09-23,210.22,213.33,208.92,210.99,588615,0
2015-09-24,211.39,213.26,209.17,212.16,990802,0
2015-09-25,212.85,213.25,204.02,206.45,1531008,0
2015-09-28,208.33,208.33,197.56,199.28,1585401,0
2015-09-29,199.27,203.36,194.46,195.87,1366541,0
2015-09-30,202.45,204.45,200.24,203.14,900218,0
2015-10-01,205.22,206.22,200.84,203.56,848999,0
2015-10-02,203.07,207.64,200.69,207.36,1195409,0
2015-10-05,209.58,210.77,206.07,206.5,980197,0
2015-10-06,204.98,205.92,198.75,201.72,932848,0
2015-10-07,198.25,201.88,195.45,199.85,1096709,0
2015-10-08,200.28,201.49,198.04,200.7,768787,0
2015-10-09,200.36,200.95,197.75,198.87,887186,0
2015-10-12,200.61,201.4,198.37,199.64,676786,0
2015-10-13,198.95,200.96,194.02,194.87,994776,0
2015-10-14,199.68,200.47,196.94,198.47,1885096,0
2015-10-15,199.53,204.36,199.14,203.96,558053,0
2015-10-16,206.51,208.63,205.27,207.5,566134,0
2015-10-19,206.55,213.24,206.49,212.03,1076673,0
2015-10-20,211.94,212.09,206.53,207.41,885233,0
2015-10-21,209.32,209.5,199.48,204.58,1758614,0
2015-10-22,205.31,205.79,199.31,202.2,1264711,0
2015-10-23,208.73,212.72,207.56,211.4,1509995,0
2015-10-26,210.29,212.56,208.2,209.25,1068220,0
2015-10-27,220.25,226,219.75,225.76,1950458,0
2015-10-28,226.3,228.98,225.13,228.74,1669714,0
2015-10-29,223.46,227.19,221.41,224.22,1375128,0
2015-10-30,224.35,227.06,222.89,224.75,1216321,0
2015-11-02,222.53,225.29,221.42,222.41,1547447,0
2015-11-03,216.7,218.13,214.05,216.15,1435035,0
2015-11-04,217.2,218,214.4,216.03,991963,0
2015-11-05,217.53,217.75,213.36,213.76,924969,0
2015-11-06,212.2,214.75,210.27,213.85,676755,0
2015-11-09,211.19,211.99,209.07,211.26,706365,0
2015-11-10,209.35,213.95,208.87,212.82,852233,0
2015-11-11,214.04,214.98,211.8,212.04,735651,0
2015-11-12,207.78,208.29,203.53,203.85,714740,0
2015-11-13,201.76,203.66,201.28,201.53,867184,0
2015-11-16,204.53,205.24,202.18,204.9,660288,0
2015-11-17,207.74,211.6,207.5,209.95,702920,0
2015-11-18,211.01,212.72,209.73,212.39,578258,0
2015-11-19,217.29,217.29,212.85,213.4,652207,0
2015-11-20,211.64,214.11,210.88,211.28,630992,0
2015-11-23,210.39,213.83,210.29,210.92,505823,0
2015-11-24,207.18,211.66,203.95,206.89,1130350,0
2015-11-25,203.34,207.14,202.58,206.14,747976,0
2015-11-27,207.41,210.19,207.41,208.27,343176,0
2015-11-30,209.19,209.85,206.11,206.25,840614,0
2015-12-01,208.43,209.64,206.54,209.21,734370,0
2015-12-02,211.44,212.87,206.88,208.61,618725,0
2015-12-03,208.31,208.59,200.1,201.56,545421,0
2015-12-04,202.08,204.45,201.64,203.69,617051,0
2015-12-07,203.93,204.13,200.57,202.16,542495,0
2015-12-08,198.46,200.5,197.59,199.52,664010,0
2015-12-09,198.91,199.16,195.08,195.94,586946,0
2015-12-10,195.86,197.03,194.15,194.88,547041,0
2015-12-11,195.25,204.88,189.26,190.03,1074484,0
2015-12-14,189.73,189.78,182.82,186.64,1095328,0
2015-12-15,186.57,189.25,185.61,188.48,969824,0
2015-12-16,193.31,200.53,193.27,198.29,1603340,0
2015-12-17,196.51,200.49,195.15,197.62,793033,0
2015-12-18,195.62,196.63,193.45,194.8,991039,0
2015-12-21,196.01,196.83,192.75,193.23,713830,0
2015-12-22,194.56,194.76,191.76,194.49,798599,0
2015-12-23,198.53,202.43,198.09,202.1,692110,0
2015-12-24,203.27,204.81,200.99,201.32,135233,0
2015-12-28,200.69,202.03,199.06,201.3,301537,0
2015-12-29,204.71,206.94,203.06,206.56,706054,0
2015-12-30,207.15,208.2,206.31,206.93,384536,0
2015-12-31,205.54,206.63,202.71,202.91,397183,0
2016-01-04,198.59,199.45,192.91,196.31,1366157,0
2016-01-05,197.8,198.45,195.76,197.34,909603,0
2016-01-06,193.09,196.62,191.55,192.92,1031650,0
2016-01-07,188.04,190.27,184.61,184.84,892890,0
2016-01-08,189.4,189.63,183.88,184.11,1104869,0
2016-01-11,178.61,179.44,164.97,167.66,8030989,0
2016-01-12,176.75,179.87,172.2,179.07,6243296,0
2016-01-13,182.47,183.83,177.08,177.99,3557049,0
2016-01-14,178.47,179.64,175.27,178.49,1401561,0
2016-01-15,177.22,178.65,173.64,175.78,1762674,0
2016-01-19,180.83,180.83,175.49,177.74,2750158,0
2016-01-20,174.59,176.8,169.68,175.32,1639772,0
2016-01-21,174.85,175.44,171.27,173.17,1314977,0
2016-01-22,178.66,181.63,178.01,180.43,1307373,0
2016-01-25,179.76,181.51,178.66,178.98,829751,0
2016-01-26,177.47,177.8,173.7,174.09,1341621,0
2016-01-27,172.04,173.36,167.59,168.48,2423894,0
2016-01-28,168.95,169.25,161.5,165.45,3471089,0
2016-01-29,166.58,167.73,163.17,166.6,1339411,0
2016-02-01,166.46,168.54,164.45,167.61,1670684,0
2016-02-02,167.3,167.48,163.56,166,825036,0
2016-02-03,166.7,166.83,157.75,161.15,2180192,0
2016-02-04,161.84,164.58,160.48,161.68,2173258,0
2016-02-05,161.21,161.52,154.84,155.73,2103035,0
2016-02-08,153.53,154.16,146.98,148.89,1949108,0
2016-02-09,148.03,150.73,146.36,149.69,1439099,0
2016-02-10,152.28,156.08,151.18,152.37,1567355,0
2016-02-11,157.13,157.13,146.11,149.47,1851663,0
2016-02-12,152.56,158.47,152.1,158.29,2460222,0
2016-02-16,158.68,161.26,157.68,159.7,1363717,0
2016-02-17,163.32,169.63,163.07,167.64,2029007,0
2016-02-18,165.72,166.13,160.95,161.67,1194522,0
2016-02-19,159.41,163.63,159.22,162.55,973468,0
2016-02-22,162.51,164.42,161.1,162.23,1208813,0
2016-02-23,160.86,161.86,158.5,160.36,1308426,0
2016-02-24,157.28,159.18,155.26,158.87,976059,0
2016-02-25,160.23,161.37,158.43,161.11,648375,0
2016-02-26,161.32,161.68,158.73,159.38,983463,0
2016-02-29,158.82,158.97,153.76,154.53,1082892,0
2016-03-01,156.32,159.37,154.05,158.91,1200285,0
2016-03-02,161.22,162.72,159.27,162.25,1770884,0
2016-03-03,160.39,160.76,156.5,158.57,1180370,0
2016-03-04,157.71,159.84,157.64,158.78,943024,0
2016-03-07,158.07,161.54,156.92,161.18,1476847,0
2016-03-08,160.15,160.54,157.04,157.32,1048668,0
2016-03-09,159.21,159.4,156.84,158.14,1128039,0
2016-03-10,161.97,163.36,158.34,161.02,4147351,0
2016-03-11,163.01,163.09,158.51,160.9,2085043,0
2016-03-14,160.73,163.79,160.3,162.38,2752901,0
2016-03-15,161.13,161.34,153.72,154.35,2739510,0
2016-03-16,153.05,154.05,149.17,151.49,4541769,0
2016-03-17,153.66,154.14,151.29,153,4827881,0
2016-03-18,155.44,160.51,154.74,160.02,4624042,0
2016-03-21,162.87,166.37,162.83,165.29,3845976,0
2016-03-22,165.04,167.38,164.95,167.06,1893043,0
2016-03-23,165.7,166.02,163.71,164.36,1649268,0
2016-03-24,163.95,165.69,161.57,163.81,1833157,0
2016-03-28,165.01,166.04,163.58,164.33,1331925,0
2016-03-29,164.64,167.86,163.57,167.76,1117409,0
2016-03-30,168.87,169.9,166.9,167.5,1179580,0
2016-03-31,168.17,171.96,167.87,170.97,2045524,0
2016-04-01,170.03,174.53,169.6,173.77,2150419,0
2016-04-04,177.39,179.82,175.36,176.45,1873981,0
2016-04-05,174.55,175.48,168.89,172.43,7317454,0
2016-04-06,176.88,189.33,176.85,179.94,10388721,0
2016-04-07,179.5,183.1,178.33,180.14,2711924,0
2016-04-08,178.69,180.64,177.67,180.15,1370619,0
2016-04-11,180.44,180.92,178.72,178.84,1414581,0
2016-04-12,179.91,180.97,177.91,180.45,1020614,0
2016-04-13,180.15,182.89,179.38,182.18,1544372,0
2016-04-14,179.99,181.28,179.01,179.43,1453882,0
2016-04-15,180.03,181,178.84,180.62,1085060,0
2016-04-18,179.81,184.03,179.71,183.16,863024,0
2016-04-19,184.23,185.16,180.74,182.83,1101138,0
2016-04-20,180.05,182.4,178.26,181.31,1304390,0
2016-04-21,178.99,184.52,178.93,183.32,768025,0
2016-04-22,183.84,184.97,182.77,184.04,796664,0
2016-04-25,184.67,185.31,181.68,182.58,988924,0
2016-04-26,184.13,184.13,181.57,182.46,738549,0
2016-04-27,181.21,182.14,179.32,180.43,1093433,0
2016-04-28,180.31,182.65,178.91,179.88,1726216,0
2016-04-29,188.85,188.88,184.07,186.3,2900190,0
2016-05-02,186.75,188.56,183.35,184.03,1854386,0
2016-05-03,183.58,187.86,182.7,185.27,3136225,0
2016-05-04,180.52,180.79,175.32,177.46,2100636,0
2016-05-05,174.93,176.76,173.19,174.84,1467474,0
2016-05-06,172.79,174.96,170.72,172.76,1945700,0
2016-05-09,174.55,176.26,174.05,175.34,1787516,0
2016-05-10,175.04,178.13,174.6,177.74,1358435,0
2016-05-11,178.28,181.32,176.9,176.96,1801837,0
2016-05-12,180.29,180.29,170.84,172.76,2735324,0
2016-05-13,173.98,177.04,173.59,174.66,2547701,0
2016-05-16,174.05,176.19,173.74,176.02,1525309,0
2016-05-17,176.32,178.28,174.2,174.75,1710851,0
2016-05-18,176.95,179.51,176.16,177.69,1671741,0
2016-05-19,180.63,181.15,177.51,179.67,1770317,0
2016-05-20,185.01,185.82,183.56,184.59,2913957,0
2016-05-23,185.68,187.86,184.05,185.05,2587954,0
2016-05-24,187.47,189.46,185,186.7,3798373,0
2016-05-25,190.27,190.87,188.74,190.64,3760120,0
2016-05-26,191.41,192.19,187.52,189.11,3926106,0
2016-05-27,188.31,189.22,174.59,185.85,7126888,0
2016-05-31,186.7,188.11,183.9,185.05,3022606,0
2016-06-01,186.3,191.01,185.53,190.01,3226926,0
2016-06-02,190.71,192.4,188.29,188.9,10688346,0
2016-06-03,192.05,192.19,189.36,190.99,5180904,0
2016-06-06,191.59,191.99,188.56,189.21,3734408,0
2016-06-07,192.06,192.1,190.39,190.87,3525393,0
2016-06-08,190.87,190.97,187.29,187.5,2138804,0
2016-06-09,186.11,187.25,182.42,182.85,3073455,0
2016-06-10,178.69,179.03,173.68,176.13,3029659,0
2016-06-13,174.1,176.76,172.24,172.55,1975707,0
2016-06-14,171.07,171.43,167.94,170.14,1988519,0
2016-06-15,172.53,173.22,168.91,169.22,1992710,0
2016-06-16,166.55,170.25,166.23,170.09,2390347,0
2016-06-17,170.89,170.9,167.39,167.81,2257018,0
2016-06-20,176.88,176.92,173.78,174.58,2935794,0
2016-06-21,176.66,176.7,172.68,173.58,2236588,0
2016-06-22,173.95,178.54,173.31,174.42,2265527,0
2016-06-23,181.19,181.31,177.4,179.22,3067622,0
2016-06-24,167.1,171.05,164.62,165.08,3960571,0
2016-06-27,166.56,166.58,162.49,163.65,2482431,0
2016-06-28,168.3,170.26,167.86,169.99,1748140,0
2016-06-29,176.07,180.23,174.99,179.62,2394989,0
2016-06-30,182.76,183.9,180.44,182.98,2759248,0
2016-07-01,185.84,185.97,183.6,184.9,1530622,0
2016-07-05,186.01,186.38,183.75,185.52,1402722,0
2016-07-06,185.19,187.19,183.92,187.09,1501985,0
2016-07-07,189.09,189.66,186.5,188.39,1301473,0
2016-07-08,187.17,187.89,186.11,187.09,877606,0
2016-07-11,187.42,187.65,185,185.2,976089,0
2016-07-12,194.66,194.75,190.73,194.14,3452155,0
2016-07-13,194.36,194.74,191.2,191.34,1104925,0
2016-07-14,193.1,193.41,190.33,191.97,1351676,0
2016-07-15,191.29,192.15,189.7,190.25,805708,0
2016-07-18,191.66,192.31,190.54,191.61,517501,0
2016-07-19,190.85,191.44,189.45,190.87,762818,0
2016-07-20,193.79,194.89,193.05,194.26,992135,0
2016-07-21,193.2,194.33,191.91,192.3,982932,0
2016-07-22,191.14,192.71,190.48,192.33,718310,0
2016-07-25,192.05,192.11,189.65,191.14,640415,0
2016-07-26,192.35,192.84,191.41,192.44,619834,0
2016-07-27,191.65,193.53,191.08,193.27,560922,0
2016-07-28,191.96,192.51,188.58,190.29,908487,0
2016-07-29,193.57,193.72,191.12,192.96,845952,0
2016-08-01,193.33,194.26,191.56,192.84,1223244,0
2016-08-02,201.18,202.15,197.95,201.04,2573397,0
2016-08-03,198.95,200.07,197.07,197.98,1881927,0
2016-08-04,198.69,200.41,198.1,199.4,901750,0
2016-08-05,200.54,200.72,199,199.68,717662,0
2016-08-08,196.82,197.24,194.83,196.11,791833,0
2016-08-09,196.67,198.56,196.55,197.72,557155,0
2016-08-10,196.79,197.7,195.47,195.94,619845,0
2016-08-11,195.47,197.8,195.39,197.56,286455,0
2016-08-12,196.66,197.92,195.78,197.75,461003,0
2016-08-15,198.05,198.99,197.25,197.74,662222,0
2016-08-16,197.39,198.96,196.31,198.14,1407146,0
2016-08-17,196.28,196.29,194.66,195.51,634644,0
2016-08-18,197.45,198.31,196.77,197.42,446755,0
2016-08-19,195.79,198.76,195.56,198.63,417060,0
2016-08-22,198.33,200.17,198.33,199.44,612897,0
2016-08-23,199.29,199.86,198.03,198.25,397855,0
2016-08-24,199.02,199.51,192.31,192.7,782000,0
2016-08-25,191.52,193.17,188.66,190.53,739936,0
2016-08-26,191.5,192.56,188.23,189.54,613690,0
2016-08-29,188.69,189.96,188.4,189.26,272051,0
2016-08-30,189.46,190.06,188.66,189.08,497529,0
2016-08-31,187.39,187.8,185.98,186.07,1055913,0
2016-09-01,186.23,187.55,185.58,187.38,910078,0
2016-09-02,189.55,191.43,188.88,191.22,956076,0
2016-09-06,190.42,193.51,190.42,193.42,892324,0
2016-09-07,190.99,193.85,190.99,192.58,762594,0
2016-09-08,191.26,192.27,190.13,190.45,340127,0
2016-09-09,188.25,188.29,184.04,184.22,716126,0
2016-09-12,186.64,191.79,186.07,191.26,740708,0
2016-09-13,190.35,190.97,188.63,190.15,502049,0
2016-09-14,191.59,193.38,191.09,192.3,635708,0
2016-09-15,192.42,195.81,191.78,195.46,512196,0
2016-09-16,198.39,200.37,196.59,199.55,2034471,0
2016-09-19,197.22,202.66,197.21,202.37,1288108,0
2016-09-20,204.14,208.12,204.09,205.47,1451384,0
2016-09-21,205.55,205.85,201.49,202.91,1513269,0
2016-09-22,203.32,204.05,202.01,203.14,1214734,0
2016-09-23,201.72,203.23,201.52,201.98,778847,0
2016-09-26,197.86,199.43,197.21,198.04,695559,0
2016-09-27,196.54,199.69,195.86,199.17,950851,0
2016-09-28,198.27,199.44,196.88,198.52,519532,0
2016-09-29,198.7,199.06,192.76,193.79,683315,0
2016-09-30,194,194.24,192.21,192.93,1058598,0
2016-10-03,192.81,194.54,192.07,194.41,580989,0
2016-10-04,196.68,196.87,193.06,193.56,692203,0
2016-10-05,193.57,194.26,192.18,193.34,915735,0
2016-10-06,191.26,193.82,190.95,192.53,714027,0
2016-10-07,193.3,193.76,192.17,193.47,538696,0
2016-10-10,194.72,197.54,194.72,196.66,807073,0
2016-10-11,193.49,193.57,188.42,189.31,1369969,0
2016-10-12,187.81,188.64,185.83,186.84,1121778,0
2016-10-13,185.47,190.97,185.4,190.05,702163,0
2016-10-14,188.56,189.33,186.65,186.71,697576,0
2016-10-17,184.76,185.82,184.09,184.81,784510,0
2016-10-18,188.25,190.55,188.09,189.7,2342006,0
2016-10-19,188.61,189.59,187.4,188.13,656081,0
2016-10-20,185.69,188.06,185.48,187.3,669129,0
2016-10-21,183.22,184.88,182.69,183.43,945458,0
2016-10-24,180.03,181.64,179.57,180.34,1416149,0
2016-10-25,179.73,179.89,177.31,178.75,1595487,0
2016-10-26,177.64,179.12,177.31,178.01,873546,0
2016-10-27,180.24,181.34,178.88,179.2,969219,0
2016-10-28,176.67,176.73,172.25,172.68,2193513,0
2016-10-31,165.77,169.56,164.06,167.75,3258350,0
2016-11-01,160.93,168.06,160.7,163.65,3687752,0
2016-11-02,166.78,170.09,160.83,165.76,3630533,0
2016-11-03,170.79,171.57,164.99,165.5,2401056,0
2016-11-04,164.38,167.09,164.27,165.46,1526278,0
2016-11-07,166.99,169.31,166.86,167.77,1093606,0
2016-11-08,167.62,168.59,166.22,166.83,1083301,0
2016-11-09,180.25,187.12,178.9,186,3942405,0
2016-11-10,185.45,191.62,185,188.84,2707081,0
2016-11-11,186.28,189,185.32,187.6,1169681,0
2016-11-14,185.72,185.99,181.94,183.98,1227595,0
2016-11-15,182.1,182.22,178.08,180.09,1543144,0
2016-11-16,179.05,180.44,177.92,178.18,827516,0
2016-11-17,178.23,179.83,177.41,179.29,594290,0
2016-11-18,178.56,179,176.17,176.55,847953,0
2016-11-21,176.79,178.2,173.92,174.2,1285425,0
2016-11-22,172.81,173.99,170.05,171.74,1043339,0
2016-11-23,169.32,173.06,168.4,172.96,1202401,0
2016-11-25,173.89,174.98,173.14,174.31,727451,0
2016-11-28,174.03,175.18,173.57,173.92,772015,0
2016-11-29,173.75,176.45,173.18,174.86,656459,0
2016-11-30,176.47,176.8,172.94,173.68,696422,0
2016-12-01,172.98,174.08,169.98,170.08,915128,0
2016-12-02,173.58,174.58,172.14,173.88,972484,0
2016-12-05,175.14,176.52,174.64,175.46,847386,0
2016-12-06,174.53,174.8,170.01,171.86,1115042,0
2016-12-07,168.24,168.41,162.6,163.93,2511754,0
2016-12-08,162.64,163.23,161.56,163.09,1168844,0
2016-12-09,166.05,168.29,165.38,166.09,1022152,0
2016-12-12,163.78,164.82,162.48,162.91,1037624,0
2016-12-13,166.42,168.6,165.81,167.98,1103874,0
2016-12-14,167.19,168.91,165.11,165.38,1280705,0
2016-12-15,167.99,168.11,166.46,167.64,1061566,0
2016-12-16,170.03,171.79,169.57,171.16,1336835,0
2016-12-19,168.6,171.54,167.59,167.85,829205,0
2016-12-20,167.89,168.82,167.09,168.14,644389,0
2016-12-21,167.59,168.95,167.32,167.94,836791,0
2016-12-22,166.76,167.56,165.01,165.4,801182,0
2016-12-23,165.33,167.89,165.01,167.76,459118,0
2016-12-27,167.83,170.05,166.75,167.81,490895,0
2016-12-28,170,170.06,166.61,166.96,828124,0
2016-12-29,167.91,169.46,167.45,168.82,550877,0
2016-12-30,170.39,171,168.8,169.49,1178402,0
2017-01-03,173.45,175.45,173.1,175.07,1362570,0
2017-01-04,176.13,179.28,175.45,178.81,976126,0
2017-01-05,180.03,182.04,179.51,181.04,1072501,0
2017-01-06,178.93,179.84,177.93,179.17,770848,0
2017-01-09,176.07,178.36,175.81,177.34,1204889,0
2017-01-10,176.21,177,174.61,176.28,836281,0
2017-01-11,175.08,175.88,166.26,168.68,2199307,0
2017-01-12,166.09,168.45,165.85,167.84,1362465,0
2017-01-13,168.57,170.08,167.3,169.33,783232,0
2017-01-17,168.63,168.66,166.37,167.29,977950,0
2017-01-18,166.66,166.82,164.27,165.53,1387716,0
2017-01-19,163.78,165.33,162.89,163.24,1158428,0
2017-01-20,163.56,163.68,160.4,160.85,1427892,0
2017-01-23,161.58,162.56,160.25,162.29,920712,0
2017-01-24,162.82,164.36,162.65,163.67,924088,0
2017-01-25,164.99,167.24,164.97,166.3,1116592,0
2017-01-26,168.35,168.57,163.91,164.17,1180400,0
2017-01-27,166.25,166.34,163.71,164,745304,0
2017-01-30,164.46,165.56,162.59,163.38,746383,0
2017-01-31,161.99,167.02,161.59,166.93,1043442,0
2017-02-01,167.49,169.64,166.42,169.5,1154960,0
2017-02-02,167.27,168.52,165.83,166.01,929557,0
2017-02-03,167.09,167.42,166.18,167.32,600995,0
2017-02-06,165.78,166.13,164.94,165.94,1058832,0
2017-02-07,168.26,169.86,167.73,169.52,1215977,0
2017-02-08,167.35,170,167.22,169.77,752286,0
2017-02-09,170.12,171.27,169.74,170.91,863205,0
2017-02-10,171.17,171.56,170.6,170.73,695264,0
2017-02-13,170.8,171.58,169.46,169.66,697889,0
2017-02-14,168.69,171.77,168.3,171.45,780718,0
2017-02-15,168.93,173.68,168.89,173.28,1516689,0
2017-02-16,180.96,181.54,176.49,177.76,2042833,0
2017-02-17,179,180.86,178.07,180.13,1254658,0
2017-02-21,180.15,181.03,178.46,179.7,1025481,0
2017-02-22,179.18,181.05,179.05,180.05,897493,0
2017-02-23,183.22,185.3,182.4,184.46,1383801,0
2017-02-24,181.68,182.89,179.36,180.34,828752,0
2017-02-27,179.23,182.18,179.19,181.92,647614,0
2017-02-28,181.99,182.19,179.06,179.75,707260,0
2017-03-01,180.59,182.46,180.11,182.24,984530,0
2017-03-02,182.76,184.73,182.5,183.53,1010353,0
2017-03-03,183.51,185.36,183.22,185.32,904053,0
2017-03-06,184.8,184.99,183.17,183.51,515259,0
2017-03-07,178.86,180.06,177.54,178.37,1006179,0
2017-03-08,176.71,178.17,176.06,177.83,1111709,0
2017-03-09,177.46,178.3,176.33,177.71,968719,0
2017-03-10,178.22,180.15,177.59,179.67,1017105,0
2017-03-13,181.15,181.78,180.52,180.73,711015,0
2017-03-14,179.29,179.67,176.57,176.81,994666,0
2017-03-15,177.43,179.09,177.22,178.08,1406479,0
2017-03-16,180.1,180.38,179.41,179.96,812915,0
2017-03-17,179.71,179.71,177.05,177.36,702037,0
2017-03-20,177.28,178.03,175.25,176.02,1162356,0
2017-03-21,177.41,177.79,172.84,172.97,1121301,0
2017-03-22,173.76,174.12,172.67,173.98,886691,0
2017-03-23,173.54,175.23,173.39,173.85,622799,0
2017-03-24,175.56,175.71,173.87,175.06,740159,0
2017-03-27,176.27,178.37,175.96,177.99,823517,0
2017-03-28,177.48,177.91,176.43,177.23,860256,0
2017-03-29,176.04,178.33,175.99,178.02,820780,0
2017-03-30,178.31,178.43,176.86,177.17,744415,0
2017-03-31,175.78,176.15,174.01,174.06,1127286,0
2017-04-03,173.59,175.11,173.04,174.01,802678,0
2017-04-04,174.75,177.58,174.62,177.08,825246,0
2017-04-05,173.58,176.08,173.39,174.89,1937775,0
2017-04-06,175.22,175.83,171.18,171.38,1921693,0
2017-04-07,170.65,171.21,168.8,169.22,1442169,0
2017-04-10,169.17,169.83,168.1,168.51,856370,0
2017-04-11,169.97,170.01,168.39,169.48,654857,0
2017-04-12,169.63,171.45,169.29,171.11,569382,0
2017-04-13,171.19,172.82,170.74,170.97,546017,0
2017-04-17,170.82,172.55,170.78,171.65,436830,0
2017-04-18,171.46,171.6,168.42,169.48,874833,0
2017-04-19,169.91,171.08,168.74,169.11,1058043,0
2017-04-20,171.24,172.8,170.35,171.68,1028929,0
2017-04-21,171.81,172.63,171.29,171.77,695121,0
2017-04-24,173.95,175.73,173.65,175.54,714650,0
2017-04-25,177.5,178.27,176.47,176.52,1022374,0
2017-04-26,176.46,177.8,175.4,175.58,927151,0
2017-04-27,176.86,178.21,176.24,177.67,659939,0
2017-04-28,176.94,177.31,175.59,176.79,614335,0
2017-05-01,176.96,178.01,176.19,176.3,769248,0
2017-05-02,181.7,185,179.49,183.93,2117854,0
2017-05-03,183.56,183.76,180.91,181.47,1073370,0
2017-05-04,181.81,182.26,179.15,180.08,845448,0
2017-05-05,180.38,181.56,180.14,181.43,524062,0
2017-05-08,179.97,180.12,176.41,176.79,738744,0
2017-05-09,179.71,181.35,178.56,181.29,795510,0
2017-05-10,182.05,182.05,180.19,181.78,530269,0
2017-05-11,181.02,181.81,179.41,181.75,560039,0
2017-05-12,182.78,184.03,182.19,182.4,743657,0
2017-05-15,181.26,181.77,180.73,181.73,466338,0
2017-05-16,183.06,184.77,182.57,184.61,586259,0
2017-05-17,184.4,184.97,181.91,181.98,622320,0
2017-05-18,191.8,191.96,186.89,189.82,4040273,0
2017-05-19,187.33,189.86,187.33,188.96,1717067,0
2017-05-22,189.9,190.19,187.13,187.31,1511742,0
2017-05-23,187.4,187.4,182.9,184.81,1367894,0
2017-05-24,183.97,185.88,183.62,185.17,841238,0
2017-05-25,184.69,185.16,183.38,184.64,719863,0
2017-05-26,180.41,180.74,176.66,177,1667524,0
2017-05-30,175.43,176.29,172.19,172.75,1672679,0
2017-05-31,174.23,174.71,171.67,172.55,957440,0
2017-06-01,171.11,174.64,171.11,174.11,750142,0
2017-06-02,176.23,176.38,174.86,175.94,906666,0
2017-06-05,177.23,177.23,175.43,175.68,876364,0
2017-06-06,175.43,175.5,173.35,173.93,660268,0
2017-06-07,170.43,171.56,168.34,170.84,1206598,0
2017-06-08,169.26,170.14,167.45,167.65,1005782,0
2017-06-09,165.68,166.65,164.28,164.86,1332627,0
2017-06-12,164.4,165.25,163.38,163.95,1426259,0
2017-06-13,164.73,165.3,163.58,164.24,946966,0
2017-06-14,164.34,164.95,163.02,163.51,1034043,0
2017-06-15,161.74,162.91,161.09,162.19,939971,0
2017-06-16,163.59,165.11,162.98,164.56,1543345,0
2017-06-19,164.17,166.27,164.17,164.89,1663632,0
2017-06-20,164.16,167.35,163.78,167.1,2010121,0
2017-06-21,168.64,170.92,168.43,170.59,1663173,0
2017-06-22,173.51,176.15,173.13,174.75,1581486,0
2017-06-23,172.47,173.33,171.91,172.81,873772,0
2017-06-26,173.39,174.5,171.88,173.21,1342686,0
2017-06-27,174.23,174.39,171.52,171.74,1340639,0
2017-06-28,171.45,172.28,170.66,171.64,1092742,0
2017-06-29,168.45,168.71,164.84,165.14,1616093,0
2017-06-30,164.25,165.55,163.95,165.11,757943,0
2017-07-03,163.93,164.79,163.61,163.86,389302,0
2017-07-05,164.54,170.29,164.44,169.17,1136217,0
2017-07-06,169.71,169.73,164.99,166.82,1470321,0
2017-07-07,166.07,167.69,166.07,167.3,858465,0
2017-07-10,164.13,164.38,161.63,163.13,1787486,0
2017-07-11,158.86,162.68,158.73,161.75,3071476,0
2017-07-12,163.62,165.34,163.48,164.18,1123306,0
2017-07-13,162.98,164.31,161.13,163.62,1007124,0
2017-07-14,163.82,164.42,162.93,163.07,681333,0
2017-07-17,162.18,164.08,161.59,163.58,1471690,0
2017-07-18,163.01,164.66,162.58,164.21,1038961,0
2017-07-19,162.82,163.82,161.94,162.63,1239357,0
2017-07-20,162.01,162.27,158.39,160.07,2248524,0
2017-07-21,160.12,165.11,159.69,163.87,2233362,0
2017-07-24,162.15,163.83,161.76,163.48,1132695,0
2017-07-25,165.45,166.59,165.16,165.95,1216802,0
2017-07-26,168.65,169.72,168.22,169.64,1756855,0
2017-07-27,169.84,171.42,168.39,169.2,1560298,0
2017-07-28,167,168.37,166.89,168.13,933152,0
2017-07-31,169.18,169.67,166.74,167.38,989822,0
2017-08-01,167.87,168.79,166.97,167.04,819743,0
2017-08-02,167.85,167.85,166.13,166.94,896000,0
2017-08-03,170.38,170.42,160.64,161.42,3275828,0
2017-08-04,155.92,158.38,154.91,155.76,2158323,0
2017-08-07,156.41,156.92,155.63,156.19,968020,0
2017-08-08,157.3,157.7,156.35,156.71,1023875,0
2017-08-09,154.74,154.78,153.28,153.72,1605304,0
2017-08-10,152.72,152.72,149.61,149.83,1047063,0
2017-08-11,149.89,150.43,147.65,148.47,958994,0
2017-08-14,148.21,148.78,147.14,147.63,1115074,0
2017-08-15,148.54,149.23,147.18,147.57,1271430,0
2017-08-16,148.77,149.59,147.86,148.3,1736702,0
2017-08-17,150.75,151.76,147.67,147.81,1470256,0
2017-08-18,145.68,145.94,144.04,145.41,1433549,0
2017-08-21,142.8,143.21,139.23,140.71,3143039,0
2017-08-22,141.42,143.65,141.28,143.02,2487136,0
2017-08-23,144.3,144.3,142.58,142.7,814826,0
2017-08-24,142.88,143.01,141.6,142.56,905849,0
2017-08-25,144.69,145.39,143.9,144.46,980044,0
2017-08-28,145.24,146.85,144.46,146.16,690908,0
2017-08-29,144.11,145.71,143.06,145.37,708500,0
2017-08-30,145.35,146.2,144.84,145.63,648567,0
2017-08-31,146.53,149.54,146.49,149.25,955797,0
2017-09-01,151.75,153.64,151.28,151.69,1174566,0
2017-09-05,153.25,153.41,151.14,152.32,1529999,0
2017-09-06,154.92,155.61,154.49,155.25,1359633,0
2017-09-07,159.14,159.92,155.97,157.8,2050185,0
2017-09-08,157.64,160.27,157.44,160.08,1278650,0
2017-09-11,161.6,162.12,161.02,161.67,834406,0
2017-09-12,160.7,162.64,160.36,162.51,748677,0
2017-09-13,161,161.64,158.94,159.7,1054059,0
2017-09-14,157.93,159.09,157.34,157.83,694780,0
2017-09-15,160.07,160.5,158.34,158.46,3043517,0
2017-09-18,158.34,158.34,154.91,155.66,807975,0
2017-09-19,157.24,157.31,154.83,155.51,852854,0
2017-09-20,155.1,155.27,152.7,153.4,1079517,0
2017-09-21,152.97,156.02,152.94,155.36,864097,0
2017-09-22,156.75,157.16,154.4,155.09,603563,0
2017-09-25,154.51,155.96,154.06,154.63,610719,0
2017-09-26,152.53,153.33,150.38,150.7,822767,0
2017-09-27,150.92,151.72,150.39,150.77,842555,0
2017-09-28,151.36,152.69,150.96,151.61,750490,0
2017-09-29,152.45,153.25,151.58,153.14,614786,0
2017-10-02,153.1,156.409,153.01,156.27,915314,0
2017-10-03,154.93,155.25,152.46,153.63,662812,0
2017-10-04,153.59,155.03,153.2,154.31,435638,0
2017-10-05,153.12,154.37,152.86,153.34,582491,0
2017-10-06,152.17,152.41,150.32,151.09,751355,0
2017-10-09,152.28,152.29,150.19,150.24,626318,0
2017-10-10,150.99,151.891,150.94,151.5,652032,0
2017-10-11,152.19,152.63,151.47,152,1193762,0
2017-10-12,151.93,152.8,151.24,152.28,635607,0
2017-10-13,153.31,154.39,153.14,154.07,512337,0
2017-10-16,157.71,157.85,153.03,155.28,990568,0
2017-10-17,153.31,153.44,151.18,152.05,1204868,0
2017-10-18,149.76,150.27,145.95,146.29,2174012,0
2017-10-19,147.64,149.37,147.4,147.82,1344597,0
2017-10-20,146.84,146.96,145.03,145.25,1077732,0
2017-10-23,145.99,146.32,144.6,144.78,624197,0
2017-10-24,143.58,144.82,142.93,144.5,1014940,0
2017-10-25,145.45,145.495,141.96,143.69,1037193,0
2017-10-26,139.84,140.52,137.8,138.24,1736833,0
2017-10-27,140.34,142.995,139.15,142.17,2091441,0
2017-10-30,144.59,147.12,144.41,145.76,1897613,0
2017-10-31,147.95,148.48,147.1,147.63,2007784,0
2017-11-01,148.57,148.75,145.19,145.75,1146936,0
2017-11-02,145.96,147.59,145.24,145.44,939168,0
2017-11-03,145.65,146.565,145.11,146.19,625046,0
2017-11-06,147.46,148.11,146.81,147.14,1029376,0
2017-11-07,146.16,146.39,144.43,144.69,780126,0
2017-11-08,143.71,143.77,140.6,141.33,1277799,0
2017-11-09,140.48,140.59,139.15,140.07,727623,0
2017-11-10,141.03,141.03,139.795,140.38,701039,0
