Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.941,44.552,42.941,44.184,21679,0
2005-02-28,43.679,44.358,42.485,43.31,32902,0
2005-03-01,42.97,44.728,42.97,43.98,40661,0
2005-03-02,43.544,44.29,43.184,43.319,20623,0
2005-03-03,44.057,44.941,43.922,44.261,27103,0
2005-03-04,43.669,44.407,43.204,43.387,32074,0
2005-03-07,42.951,43.777,42.951,43.659,75214,0
2005-03-08,43.834,43.834,43.367,43.377,72765,0
2005-03-09,43.204,43.669,42.998,43.397,20717,0
2005-03-10,42.786,43.688,42.611,43.688,30826,0
2005-03-11,43.347,43.786,43.204,43.204,21159,0
2005-03-14,42.815,43.902,42.815,43.795,62532,0
2005-03-15,43.786,44.495,43.106,43.679,46318,0
2005-03-16,43.679,46.34,43.63,45.795,82177,0
2005-03-17,45.087,45.465,44.505,44.766,44962,0
2005-03-18,45.436,45.436,43.786,44.3,72314,0
2005-03-21,44.29,44.427,43.204,43.504,20779,0
2005-03-22,43.747,44.69,43.272,43.272,11311,0
2005-03-23,42.835,43.367,42.544,42.884,19785,0
2005-03-24,42.96,43.301,42.835,43.097,7019,0
2005-03-28,42.766,45.241,42.766,43.484,94365,0
2005-03-29,43.262,44.039,41.486,41.709,37326,0
2005-03-30,42.204,43.767,42.117,43.262,49494,0
2005-03-31,43.534,45.203,43.534,44.95,82338,0
2005-04-01,44.95,45.689,42.776,43.387,140549,0
2005-04-04,43.194,43.31,41.776,42.913,50741,0
2005-04-05,43.018,44.29,42.485,44.125,49658,0
2005-04-06,44.407,44.66,43.262,43.679,24303,0
2005-04-07,43.426,43.932,42.727,43.757,24467,0
2005-04-08,43.377,43.574,42.465,42.717,13606,0
2005-04-11,42.485,43.544,42.008,42.855,38964,0
2005-04-12,42.621,45.445,42.107,45.174,56479,0
2005-04-13,45.493,45.591,44.155,44.805,35260,0
2005-04-14,44.757,45.019,43.494,43.688,30319,0
2005-04-15,43.99,43.99,41.845,42.224,23468,0
2005-04-18,41.796,43.582,41.504,43.124,91624,0
2005-04-19,43.397,44.69,43.154,44.61,30184,0
2005-04-20,45.067,45.436,43.902,44.66,58928,0
2005-04-21,44.63,45.921,43.922,45.581,16300,0
2005-04-22,45.921,46.107,42.574,43.028,66713,0
2005-04-25,42.941,44.66,42.941,44.465,35118,0
2005-04-26,43.912,44.388,41.989,42.845,32983,0
2005-04-27,42.63,43.805,42.592,43.688,34281,0
2005-04-28,43.144,44.067,43.144,43.63,21319,0
2005-04-29,43.524,44.66,43.407,44.6,35903,0
2005-05-02,44.378,44.873,43.688,43.902,16270,0
2005-05-03,44.125,44.427,43.397,43.853,46856,0
2005-05-04,44.261,44.485,43.902,44.329,15714,0
2005-05-05,44.562,44.68,43.747,44.368,21511,0
2005-05-06,44.67,45.532,44.6,45.369,21928,0
2005-05-09,45.523,45.523,44.69,45.281,44987,0
2005-05-10,45.058,45.058,43.747,44.339,46438,0
2005-05-11,44.62,44.843,43.717,44.65,32426,0
2005-05-12,44.757,44.785,43.484,43.514,12800,0
2005-05-13,44.067,47.515,44.067,47.106,221370,0
2005-05-16,47.952,49.115,47.784,48.68,141418,0
2005-05-17,48.941,49.736,48.009,49.173,135301,0
2005-05-18,48.97,51.213,48.97,50.659,98874,0
2005-05-19,51.175,53.805,50.815,53.212,159044,0
2005-05-20,53.378,53.378,51.727,52.823,83560,0
2005-05-23,52.291,53.232,51.095,52.99,75896,0
2005-05-24,53.125,53.378,51.98,52.92,66595,0
2005-05-25,53.378,53.378,50.931,51.97,78541,0
2005-05-26,52.097,53.144,52.019,52.532,68322,0
2005-05-27,52.182,53.058,51.805,52.35,64102,0
2005-05-31,52.087,52.843,51.407,51.631,79726,0
2005-06-01,51.533,52.873,51.349,51.98,65309,0
2005-06-02,51.892,53.038,51.892,52.65,58332,0
2005-06-03,52.241,52.621,51.941,52.241,75874,0
2005-06-06,51.941,53.222,51.68,52.853,61016,0
2005-06-07,52.474,53.3,52.241,52.532,29056,0
2005-06-08,52.31,53.154,52.117,52.728,69863,0
2005-06-09,52.601,53.192,51.833,52.503,67819,0
2005-06-10,53.115,53.3,52.494,53.202,53608,0
2005-06-13,52.408,53.32,52.408,53.125,42019,0
2005-06-14,52.601,53.853,52.601,53.388,102710,0
2005-06-15,52.892,53.805,52.182,53.611,121245,0
2005-06-16,53.805,54.465,53.65,54.261,75644,0
2005-06-17,50.629,53.941,46.99,52.669,186146,0
2005-06-20,52.408,53.416,52.077,52.117,52200,0
2005-06-21,51.95,53.737,51.95,52.241,68746,0
2005-06-22,52.117,53.757,52.117,53.398,129679,0
2005-06-23,53.398,53.416,52.36,52.408,80651,0
2005-06-24,52.532,53.106,51.319,52.408,222487,0
2005-06-27,52.144,52.669,50.426,50.554,62276,0
2005-06-28,51.066,53.34,50.893,53.33,28925,0
2005-06-29,52.93,53.833,50.795,52.32,107991,0
2005-06-30,51.912,52.689,51.552,51.99,59484,0
2005-07-01,52.601,53.641,52.126,52.601,37551,0
2005-07-05,52.863,53.542,52.786,52.863,39853,0
2005-07-06,52.503,53.532,52.503,52.901,119506,0
2005-07-07,52.417,54.31,51.892,53.542,70797,0
2005-07-08,53.368,53.921,53.087,53.641,62872,0
2005-07-11,53.689,55.194,53.689,54.785,146661,0
2005-07-12,54.951,56.272,54.951,55.941,107425,0
2005-07-13,56.272,56.554,55.494,55.855,55689,0
2005-07-14,55.99,56.66,54.505,54.698,90661,0
2005-07-15,54.601,56.016,54.378,55.668,91262,0
2005-07-18,55.874,56.056,54.407,54.64,78509,0
2005-07-19,54.834,55.553,54.144,54.854,100572,0
2005-07-20,54.951,55.339,54.193,55.194,44066,0
2005-07-21,55.145,55.951,54.164,54.601,84002,0
2005-07-22,55.504,55.903,54.349,55.494,65466,0
2005-07-25,55.855,55.855,54.65,54.688,52725,0
2005-07-26,55.366,55.544,54.591,54.883,31881,0
2005-07-27,55.155,55.593,54.011,55.593,70567,0
2005-07-28,55.465,56.932,54.883,56.311,92689,0
2005-07-29,56.544,56.775,55.659,56.154,38540,0
2005-08-01,56.484,56.716,55.659,56.224,56044,0
2005-08-02,56.302,56.554,55.765,56.554,39576,0
2005-08-03,56.086,56.484,55.534,55.696,59095,0
2005-08-04,55.98,56.514,54.135,54.3,41088,0
2005-08-05,54.368,54.601,51.261,52.436,86647,0
2005-08-08,53.135,56.076,52.532,53.669,123668,0
2005-08-09,54.056,54.951,53.31,53.961,35131,0
2005-08-10,54.485,54.775,53.698,54.368,37948,0
2005-08-11,54.242,55.99,54.242,54.718,104106,0
2005-08-12,54.854,55.795,54.407,55.018,39086,0
2005-08-15,55.416,56.98,54.718,56.32,131710,0
2005-08-16,55.894,56.395,55.612,55.932,43523,0
2005-08-17,55.514,56.601,55.514,56.375,61023,0
2005-08-18,56.775,56.775,54.505,55.659,28328,0
2005-08-19,55.348,56.494,55.348,56.311,57404,0
2005-08-22,56.795,58.107,56.311,57.271,78813,0
2005-08-23,57.184,57.271,57.049,57.114,49561,0
2005-08-24,56.834,58.24,56.834,57.164,78660,0
2005-08-25,57.708,57.911,57.154,57.679,24974,0
2005-08-26,57.97,57.97,55.775,56.544,54492,0
2005-08-29,56.292,57.911,56.292,57.911,28376,0
2005-08-30,57.97,58.212,56.698,57.901,108953,0
2005-08-31,57.464,58.107,57.085,58.107,68565,0
2005-09-01,58.107,58.388,56.805,58.212,116039,0
2005-09-02,57.669,58.212,57.408,58.077,33863,0
2005-09-06,58.077,58.979,57.921,58.727,111422,0
2005-09-07,58.58,59.688,58.542,59.649,89063,0
2005-09-08,59.621,59.621,58.883,59.465,69264,0
2005-09-09,59.612,61.678,59.077,60.844,126303,0
2005-09-12,61.243,61.755,60.504,60.834,48611,0
2005-09-13,61.057,61.057,59.106,59.106,45750,0
2005-09-14,59.776,59.776,57.552,58.24,49162,0
2005-09-15,58.388,58.737,57.669,58.126,39764,0
2005-09-16,58.466,58.466,56.514,57.338,83550,0
2005-09-19,57.62,59.087,57.291,58.067,31650,0
2005-09-20,58.659,59.804,56.455,56.883,31408,0
2005-09-21,56.465,56.601,54.864,55.319,49695,0
2005-09-22,54.785,55.174,52.33,54.824,71133,0
2005-09-23,54.951,56.863,54.164,56.252,41044,0
2005-09-26,56.252,58.165,56.243,57.61,48726,0
2005-09-27,57.378,57.718,55.923,56.863,42975,0
2005-09-28,56.534,57.368,54.718,55.874,63656,0
2005-09-29,55.735,56.292,54.582,55.726,116458,0
2005-09-30,56.144,57.427,55.696,56.494,88228,0
2005-10-03,56.455,57.572,55.894,56.076,124411,0
2005-10-04,56.105,56.484,55.706,56.465,82419,0
2005-10-05,56.016,56.942,54.523,54.65,149348,0
2005-10-06,54.475,56.026,53.805,54.932,101374,0
2005-10-07,55.339,56.504,55.339,55.874,83439,0
2005-10-10,56.262,56.554,55.825,56.184,66306,0
2005-10-11,56.016,56.32,54.97,55.223,81182,0
2005-10-12,55.358,56.036,53.436,54.65,96672,0
2005-10-13,54.144,55.309,53.591,54.727,51992,0
2005-10-14,55.223,55.999,54.903,55.621,104231,0
2005-10-17,55.309,56.086,54.543,55.534,74018,0
2005-10-18,55.475,55.913,55.309,55.329,53561,0
2005-10-19,55.194,56.96,55.086,56.601,85721,0
2005-10-20,56.601,57,55.465,55.825,75675,0
2005-10-21,55.426,56.63,55.272,56.026,105314,0
2005-10-24,56.016,56.554,55.252,56.302,123697,0
2005-10-25,55.913,56.66,55.795,56.504,48821,0
2005-10-26,56.076,56.745,55.504,55.612,68992,0
2005-10-27,55.465,55.735,53.01,54.056,75015,0
2005-10-28,54.688,55.612,54.011,55.184,73870,0
2005-10-31,55.243,57.039,55.184,56.63,94964,0
2005-11-01,56.026,56.026,54.465,55.213,52592,0
2005-11-02,55.593,56.735,55.027,56.679,63422,0
2005-11-03,56.679,57.59,55.971,55.98,53038,0
2005-11-04,55.659,55.686,54.475,55.514,52340,0
2005-11-07,56.892,57.338,55.785,56.554,112045,0
2005-11-08,56.243,56.435,54.621,55.145,64163,0
2005-11-09,55.563,55.706,54.775,55.096,44829,0
2005-11-10,55.475,56.395,54.951,56.34,57694,0
2005-11-11,56.64,57.862,56.282,57.61,76052,0
2005-11-14,58.184,58.834,57.669,58.24,96203,0
2005-11-15,58.309,59.514,58.27,58.844,52510,0
2005-11-16,59.242,60.97,59.242,60.611,119405,0
2005-11-17,61,62.95,60.445,62.533,79609,0
2005-11-18,63.018,63.805,61.658,62.543,57083,0
2005-11-21,63.397,69.368,63.28,68.359,218707,0
2005-11-22,67.893,69.319,66.524,67.952,86466,0
2005-11-23,67.582,68.144,66.999,67.998,23508,0
2005-11-25,68.144,68.144,67.281,68.144,14299,0
2005-11-28,68.144,68.893,66.892,67.096,86084,0
2005-11-29,67.754,69.767,66.959,69.096,102104,0
2005-11-30,69.378,69.378,68.349,68.367,138551,0
2005-12-01,68.735,71.328,68.194,70.659,110329,0
2005-12-02,70.599,70.599,69.767,70.58,45546,0
2005-12-05,71.038,71.038,69.3,70.319,59143,0
2005-12-06,70.58,71.299,69.474,69.544,71461,0
2005-12-07,70.048,70.28,69.629,69.853,48729,0
2005-12-08,70.387,70.476,69.174,69.678,64347,0
2005-12-09,69.891,70.194,69.562,69.951,26657,0
2005-12-12,70.387,70.659,69.815,69.968,47954,0
2005-12-13,70.144,71.524,69.767,70.116,99394,0
2005-12-14,69.901,71.388,69.901,71.126,34076,0
2005-12-15,70.863,70.939,69.901,70.872,48043,0
2005-12-16,70.863,71.136,70.29,70.93,88208,0
2005-12-19,70.806,70.989,69.554,70.116,52043,0
2005-12-20,69.524,70.407,68.008,68.795,68723,0
2005-12-21,68.416,70.767,67.754,70.397,55297,0
2005-12-22,70.068,71.077,69.844,71.077,47207,0
2005-12-23,71.155,71.534,70.806,71.126,33060,0
2005-12-27,71.308,71.494,70.194,70.194,20776,0
2005-12-28,69.795,71.348,69.795,71.249,35838,0
2005-12-29,70.698,71.184,69.921,70.008,30341,0
2005-12-30,69.698,70.3,68.349,69.951,45538,0
2006-01-03,71.058,72.494,69.125,72.465,52733,0
2006-01-04,71.902,72.28,70.881,71.649,77368,0
2006-01-05,72.087,72.087,70.427,70.717,38374,0
2006-01-06,71.542,71.542,69.921,70.825,63777,0
2006-01-09,70.669,70.92,69.416,70.649,62306,0
2006-01-10,70.116,70.816,69.658,69.863,99460,0
2006-01-11,69.757,69.757,67.746,69.028,71205,0
2006-01-12,68.775,69.125,68.085,68.349,32396,0
2006-01-13,68.065,68.775,67.164,67.678,33573,0
2006-01-17,66.989,67.214,63.543,65.804,176273,0
2006-01-18,64.357,68.726,63.572,67.844,212594,0
2006-01-19,67.543,69.455,67.415,69.348,59301,0
2006-01-20,69.524,70.261,68.543,69.494,75246,0
2006-01-23,69.544,70.659,69.416,70.096,96158,0
2006-01-24,70.319,72.407,69.59,72.008,77816,0
2006-01-25,72.328,72.687,71.58,72.504,70790,0
2006-01-26,72.746,75.504,72.504,75.475,116001,0
2006-01-27,75.329,76.727,75.018,76.678,80616,0
2006-01-30,75.387,76.698,74.911,76.087,81404,0
2006-01-31,76.116,79.29,74.387,78.64,101825,0
2006-02-01,78.824,78.834,77.619,78.62,53133,0
2006-02-02,78.028,78.776,77.183,77.786,76277,0
2006-02-03,76.999,78.211,76.495,77.639,26244,0
2006-02-06,77.241,77.542,76.183,77.348,87303,0
2006-02-07,77.25,78.445,76.106,77.609,57845,0
2006-02-08,77.718,77.988,74.775,76.212,84504,0
2006-02-09,82.561,87.271,82.124,86.02,244939,0
2006-02-10,85.077,86.142,82.6,86.01,96614,0
2006-02-13,85.124,86.552,82.92,85.154,73414,0
2006-02-14,85.611,89.979,85.154,89.231,114090,0
2006-02-15,89.319,91.047,88.873,91.047,127993,0
2006-02-16,91.26,91.59,87.571,89.348,83328,0
2006-02-17,89.949,91.086,89.464,90.707,69701,0
2006-02-21,90.192,90.444,88.805,90.358,82423,0
2006-02-22,90.58,90.6,89.833,89.882,38228,0
2006-02-23,90.232,90.387,88.436,89.805,41185,0
2006-02-24,89.892,89.912,87.862,89.319,35469,0
2006-02-27,89.629,90.338,89.319,90.066,38665,0
2006-02-28,89.425,89.688,86.067,86.252,65069,0
2006-03-01,87,88.765,85.688,88.436,54513,0
2006-03-02,88.203,88.203,87.397,87.843,39473,0
2006-03-03,87.182,88.096,86.445,87.388,39920,0
2006-03-06,87.794,87.794,85.833,86.649,57896,0
2006-03-07,85.718,87.484,83.707,87.319,77166,0
2006-03-08,87.862,92.649,87.173,92.242,151006,0
2006-03-09,92.232,92.882,91.086,91.086,93980,0
2006-03-10,92.232,94.416,92.232,93.901,53103,0
2006-03-13,93.961,95.046,92.046,92.552,96527,0
2006-03-14,93.202,95.59,92.803,95.347,82538,0
2006-03-15,94.979,95.474,94.562,94.834,37039,0
2006-03-16,95.697,96.94,95.32,96.591,35825,0
2006-03-17,97.073,97.073,96.067,96.406,106958,0
2006-03-20,95.815,96.465,95.415,96.445,21995,0
2006-03-21,96.813,97.96,94.289,94.649,67826,0
2006-03-22,94.834,98.293,93.621,97.95,55367,0
2006-03-23,97.305,97.549,95.347,96.94,43885,0
2006-03-24,97.259,97.259,92.329,95.086,52535,0
2006-03-27,94.435,94.435,92.688,93.202,37581,0
2006-03-28,92.542,95.007,92.542,93.581,28933,0
2006-03-29,94.213,96.746,91.999,96.426,43048,0
2006-03-30,96.806,96.806,94.844,95.726,26877,0
2006-03-31,95.687,96.086,94.609,96.086,26601,0
2006-04-03,96.115,97.333,94.902,95.726,40328,0
2006-04-04,95.968,96.988,95.338,96.386,26616,0
2006-04-05,96.931,97.392,95.6,96.796,33029,0
2006-04-06,95.736,97.083,95.145,96.638,34452,0
2006-04-07,96.746,97.132,94.834,94.834,32120,0
2006-04-10,95.386,96.251,94.114,94.629,30155,0
2006-04-11,94.688,95.23,93.222,95.203,42512,0
2006-04-12,95.415,95.415,94.309,94.863,19208,0
2006-04-13,94.183,95.658,93.182,95.523,20857,0
2006-04-17,95.3,96.076,94.203,94.522,29550,0
2006-04-18,95.135,99.62,95.046,99.62,46606,0
2006-04-19,100.08,101.35,98.441,101.24,24693,0
2006-04-20,101.63,102.07,99.386,101.97,18135,0
2006-04-21,102.88,103.83,101.34,102.28,37563,0
2006-04-24,102.93,102.93,98.254,98.867,32033,0
2006-04-25,98.431,98.807,95.25,98.254,38170,0
2006-04-26,98.64,98.64,96.997,97.47,47945,0
2006-04-27,96.386,100.8,94.542,98.551,54853,0
2006-04-28,97.831,102.93,96.882,101.38,69362,0
2006-05-01,101.59,102.91,97.063,97.093,36652,0
2006-05-02,97.083,99.224,97.083,98.777,25813,0
2006-05-03,98.739,98.857,95.24,97.811,53040,0
2006-05-04,97.352,98.827,96.543,98.234,49023,0
2006-05-05,98.996,103.77,98.64,102.09,53260,0
2006-05-08,101.39,101.39,99.184,99.86,48704,0
2006-05-09,100.09,100.28,98.491,99.426,40681,0
2006-05-10,98.847,99.256,96.563,97.636,36686,0
2006-05-11,97.979,97.979,92.716,92.716,68106,0
2006-05-12,92.454,96.115,89.319,93.794,54918,0
2006-05-15,92.63,94.542,91.047,92.434,57876,0
2006-05-16,92.434,92.872,91.329,91.853,109529,0
2006-05-17,90.776,90.803,87.503,88.669,94869,0
2006-05-18,88.494,90.29,86.872,89.639,52490,0
2006-05-19,86.804,89.61,86.804,88.997,53043,0
2006-05-22,89.872,89.94,81.123,84.086,86882,0
2006-05-23,83.727,88.707,79.435,79.96,104244,0
2006-05-24,79.28,82.493,77.388,81.426,163786,0
2006-05-25,80.552,85.794,80.552,85.631,101403,0
2006-05-26,84.474,86.881,84.474,85.018,41669,0
2006-05-30,83.436,84.435,81.572,81.902,65757,0
2006-05-31,81.445,87.349,81.445,85.833,104074,0
2006-06-01,85.424,90.803,85.424,90.717,59703,0
2006-06-02,91.532,92.669,89.649,90.474,48044,0
2006-06-05,89.669,89.669,85.698,85.765,49128,0
2006-06-06,85.531,87.669,82.522,83.893,118659,0
2006-06-07,84.464,85.008,82.6,82.747,49692,0
2006-06-08,83.135,83.417,78.445,82.24,87845,0
2006-06-09,82.844,83.125,80.086,81.359,87469,0
2006-06-12,80.97,80.97,77.698,79.009,85683,0
2006-06-13,80.173,84.223,79.562,80.932,210151,0
2006-06-14,80.193,87.94,80.193,84.308,180232,0
2006-06-15,85.105,90.757,84.823,90.358,114983,0
2006-06-16,89.62,90.766,87.911,90.202,233834,0
2006-06-19,90.202,90.561,87.97,88.329,95517,0
2006-06-20,87.755,88.815,83.786,86.542,116792,0
2006-06-21,85.561,87.153,82.747,85.494,95897,0
2006-06-22,85.018,87.96,82.688,86.678,89694,0
2006-06-23,85.881,88.155,85.581,87.095,72671,0
2006-06-26,87.62,89.154,86.981,88.745,88148,0
2006-06-27,88.513,91.047,88.513,88.725,88476,0
2006-06-28,89.395,89.395,86.232,87.775,71960,0
2006-06-29,88.735,95.455,87.96,94.522,123245,0
2006-06-30,95.891,98.451,94.367,97.722,308805,0
2006-07-03,96.445,101.18,96.445,101.18,34505,0
2006-07-05,99.476,100.6,97.636,98.105,75545,0
2006-07-06,98.521,100.07,98.293,99.72,39038,0
2006-07-07,99.99,102.29,99.286,100.65,131842,0
2006-07-10,100.25,101.15,98.431,100.23,82577,0
2006-07-11,99.476,100.34,95.396,99.65,107417,0
2006-07-12,98.777,100.88,98.105,98.303,109822,0
2006-07-13,97.901,97.92,91.949,92.056,159911,0
2006-07-14,91.745,93.921,90.95,92.552,76780,0
2006-07-17,91.863,92.891,89.329,89.572,89968,0
2006-07-18,89.135,91.696,89.135,91.24,60645,0
2006-07-19,90.94,93.142,90.94,92.697,92171,0
2006-07-20,92.028,93.367,87.862,88.241,65285,0
2006-07-21,87.611,88.231,84.261,86.728,71874,0
2006-07-24,86.572,89.174,85.823,86.961,99973,0
2006-07-25,86.34,87.378,84.493,86.738,115280,0
2006-07-26,85.201,87.076,83.668,85.211,71915,0
2006-07-27,86.029,87.571,82.134,82.826,78902,0
2006-07-28,82.417,88.825,82.417,88.008,45884,0
2006-07-31,86.764,87.454,84.474,85.631,52899,0
2006-08-01,85.349,87.114,82.861,84.543,37517,0
2006-08-02,84.397,87.882,84.397,86.522,48202,0
2006-08-03,85.251,89.445,84.223,88.145,33207,0
2006-08-04,88.844,90.96,86,87.212,36429,0
2006-08-07,86.192,86.981,84.513,84.698,45265,0
2006-08-08,84.543,87.182,84.543,85.502,57159,0
2006-08-09,80.621,87.369,66.388,80.823,1529914,0
2006-08-10,81.047,81.047,71.854,72.165,517432,0
2006-08-11,71.649,71.845,66.619,67.194,341534,0
2006-08-14,67.184,68.979,64.289,65.221,357397,0
2006-08-15,67.115,75.096,65.91,73.748,611577,0
2006-08-16,72.328,73.748,70.212,71.008,216598,0
2006-08-17,71.136,71.629,69.727,70.144,153118,0
2006-08-18,70.495,71.289,68.67,70.28,128383,0
2006-08-21,69.688,71.221,68.154,70.476,116551,0
2006-08-22,69.815,70.241,67.814,67.971,130234,0
2006-08-23,67.63,67.727,65.125,65.738,193817,0
2006-08-24,65.824,66.698,64.786,65.678,129654,0
2006-08-25,66.309,66.883,65.804,66.163,107116,0
2006-08-28,66.048,68.31,65.116,67.485,87927,0
2006-08-29,67.922,68.386,66.727,68.251,136268,0
2006-08-30,68.134,70.447,68.134,68.523,110564,0
2006-08-31,68.999,69.6,67.707,68.805,80016,0
2006-09-01,69.26,70.669,67.962,70.251,58749,0
2006-09-05,70.251,70.456,67.65,67.912,118095,0
2006-09-06,67.105,67.854,66.019,66.94,113118,0
2006-09-07,66.515,67.64,64.806,66.388,115027,0
2006-09-08,66.446,67.367,65.076,65.62,72217,0
2006-09-11,65.009,65.92,64.64,65.175,103524,0
2006-09-12,65.29,71.203,65.175,70.999,140466,0
2006-09-13,71.008,73.396,70.466,72.814,116918,0
2006-09-14,72.378,73.046,70.319,71.358,142796,0
2006-09-15,71.998,72.241,68.815,70.786,170103,0
2006-09-18,71.308,71.308,69.668,70.126,84831,0
2006-09-19,70.504,70.58,66.678,68.717,330292,0
2006-09-20,68.815,75.873,68.815,73.843,300375,0
2006-09-21,74.339,75.494,72.668,73.765,167271,0
2006-09-22,73.202,73.202,70.096,71.484,124558,0
2006-09-25,71.466,72.524,71.175,72.096,69712,0
2006-09-26,72.309,73.901,71.939,73.153,130122,0
2006-09-27,73.311,74.047,73.009,73.728,85205,0
2006-09-28,74.232,74.862,72.067,73.921,89454,0
2006-09-29,74.202,75.047,71.958,71.988,102799,0
2006-10-02,71.688,72.028,70.891,71.388,82769,0
2006-10-03,70.891,73.454,69.717,72.999,95258,0
2006-10-04,72.504,75.475,72.27,75.426,52998,0
2006-10-05,75.155,77.959,75.155,77.28,101259,0
2006-10-06,77.211,77.998,76.164,77.796,87103,0
2006-10-09,77.569,78.551,77.173,78.251,63237,0
2006-10-10,78.057,81.037,78.057,80.319,114658,0
2006-10-11,80.212,80.922,78.64,79.172,98844,0
2006-10-12,78.64,80.688,78.64,80.513,56556,0
2006-10-13,81.076,83.193,80.057,83.038,73083,0
2006-10-16,83.436,84.669,82.708,83.562,58582,0
2006-10-17,82.717,83.562,81.582,83.24,37366,0
2006-10-18,84.135,84.358,82.29,83.087,59995,0
2006-10-19,83.028,85.881,83.028,84.892,46705,0
2006-10-20,85.416,85.416,82.668,83.823,44111,0
2006-10-23,83.115,84.765,81.862,82.561,59029,0
2006-10-24,81.979,84.63,81.979,84.164,46694,0
2006-10-25,84.484,89.543,84.144,88.707,87815,0
2006-10-26,88.94,89.61,86.047,87.659,69239,0
2006-10-27,87.038,93.104,87.038,91.561,103430,0
2006-10-30,92.232,92.921,90.173,92.669,109205,0
2006-10-31,92.424,94.065,88.562,89.047,87006,0
2006-11-01,89.563,89.94,85.611,85.9,83430,0
2006-11-02,84.979,86.02,83.795,84.057,159975,0
2006-11-03,84.688,86.162,84.018,84.543,146851,0
2006-11-06,84.708,89.338,83.638,88.639,184025,0
2006-11-07,88.145,90.183,87.349,87.737,101283,0
2006-11-08,86.473,86.621,82.088,84.213,270128,0
2006-11-09,81.095,87.378,79.62,82.571,280831,0
2006-11-10,82.717,88.086,82.62,87.669,177778,0
2006-11-13,87.378,87.709,83.397,86.981,150570,0
2006-11-14,87.405,88.562,86.077,88.203,92151,0
2006-11-15,86.794,91.056,86.794,90.998,95287,0
2006-11-16,91.532,91.843,90.649,91.736,51287,0
2006-11-17,91.65,91.65,87.133,90.299,112614,0
2006-11-20,89.912,90.872,87.639,88.902,105740,0
2006-11-21,88.436,90.669,87.415,88.125,57651,0
2006-11-22,88.474,88.591,86.086,87.794,112454,0
2006-11-24,87.076,87.97,85.813,87.114,49727,0
2006-11-27,86.951,86.951,83.873,84.621,132643,0
2006-11-28,84.232,84.921,82.998,84.784,85321,0
2006-11-29,85.708,86.202,83.155,85.182,80257,0
2006-11-30,84.727,85.454,83.608,84.135,77020,0
2006-12-01,84.397,85.077,82.124,84.135,90935,0
2006-12-04,84.183,84.853,82.796,83.939,107181,0
2006-12-05,84.454,87.979,84.367,86.921,76256,0
2006-12-06,86.552,87.047,85.191,85.813,81481,0
2006-12-07,86.057,87.192,85.484,86.222,140374,0
2006-12-08,85.591,86.774,83.969,84.941,77007,0
2006-12-11,85.173,86.639,84.397,86.27,45000,0
2006-12-12,86.473,86.755,82.59,84.125,94186,0
2006-12-13,85.115,88.037,85.105,86.406,89805,0
2006-12-14,86.755,89.115,85.134,85.621,88579,0
2006-12-15,85.774,87.833,85.659,86.142,93958,0
2006-12-18,86.512,87.843,84.426,84.774,40463,0
2006-12-19,84.533,85.173,83.211,83.58,51401,0
2006-12-20,83.747,84.698,82.688,83.427,58775,0
2006-12-21,83.668,84.318,81.882,82.93,46542,0
2006-12-22,82.678,83.893,81.359,81.999,65277,0
2006-12-26,82.329,83.863,81.833,83.096,54909,0
2006-12-27,83.028,86.678,83.028,86.532,63518,0
2006-12-28,86.591,86.755,85.541,86.349,59405,0
2006-12-29,86.532,87.561,84.358,84.474,60120,0
2007-01-03,85.96,87.339,83.959,84.484,89900,0
2007-01-04,84.474,87.3,84.115,86.794,76489,0
2007-01-05,86.105,86.591,83.638,84.115,46923,0
2007-01-08,83.912,84.912,82.826,84.417,41232,0
2007-01-09,84.299,84.299,81.339,81.502,80649,0
2007-01-10,81.105,83.299,80.668,82.105,56691,0
2007-01-11,82.417,85.038,82.182,83.008,44549,0
2007-01-12,82.639,84.921,82.639,84.63,40734,0
2007-01-16,85.144,85.813,83.495,84.649,54156,0
2007-01-17,83.988,84.784,82.397,82.796,38818,0
2007-01-18,82.532,83.279,80.396,81.213,55740,0
2007-01-19,80.882,81.794,78.154,81.233,136663,0
2007-01-22,81.008,82.134,80.591,81.153,46444,0
2007-01-23,80.882,82.93,80.533,82.202,34329,0
2007-01-24,82.378,83.668,81.96,83.387,32997,0
2007-01-25,83.289,83.757,81.017,81.31,46555,0
2007-01-26,81.3,82.522,80.338,82.348,34993,0
2007-01-29,81.97,82.532,80.542,82.212,27651,0
2007-01-30,82.038,82.853,81.153,81.464,60317,0
2007-01-31,80.912,82.28,80.261,81.349,88402,0
2007-02-01,81.592,82.464,79.862,81.552,114704,0
2007-02-02,81.602,82.446,80.484,80.902,117706,0
2007-02-05,81.261,81.261,78.707,79.776,61927,0
2007-02-06,78.697,81.183,78.697,79.649,68420,0
2007-02-07,80.29,80.591,77.299,79.61,95558,0
2007-02-08,71.388,71.398,67.754,67.942,503352,0
2007-02-09,68.065,68.065,63.717,64.357,254979,0
2007-02-12,64.437,64.62,62.892,63.543,164882,0
2007-02-13,63.883,64.581,63.757,64.252,260887,0
2007-02-14,64.688,67.184,64.688,66.892,446948,0
2007-02-15,66.572,66.864,65.211,65.939,192139,0
2007-02-16,65.678,66.107,64.61,65.543,205668,0
2007-02-20,65.184,66.202,64.155,65.92,193871,0
2007-02-21,65.63,68.105,64.776,67.998,281308,0
2007-02-22,67.971,68.454,67.357,68.174,129575,0
2007-02-23,67.932,68.261,67.252,67.386,181493,0
2007-02-26,67.824,67.989,66.747,66.785,182801,0
2007-02-27,66.068,66.068,63.204,63.204,175031,0
2007-02-28,63.28,64.279,63.115,63.125,208987,0
2007-03-01,63.115,64.357,63.115,63.902,162448,0
2007-03-02,63.407,63.553,59.756,60.028,244506,0
2007-03-05,59.736,61.716,58.087,58.155,346046,0
2007-03-06,58.6,61.893,58.6,61.755,328313,0
2007-03-07,61.903,64.357,61.281,63.796,258516,0
2007-03-08,64.047,64.047,62.165,63.105,221655,0
2007-03-09,63.115,63.638,62.262,63.289,184278,0
2007-03-12,63.232,65.116,62.988,64.824,122426,0
2007-03-13,64.299,65.349,62.135,62.484,192862,0
2007-03-14,62.349,64.057,62.165,63.688,197805,0
2007-03-15,63.591,65.165,62.174,65.048,129931,0
2007-03-16,65.048,67.727,65.028,65.418,196464,0
2007-03-19,65.794,66.436,64.922,65.221,98581,0
2007-03-20,64.969,65.979,64.562,65.65,68393,0
2007-03-21,65.61,67.154,65.048,67.066,65168,0
2007-03-22,68.017,68.017,66.358,67.115,75123,0
2007-03-23,67.076,69.757,67.056,69.319,114108,0
2007-03-26,69.658,69.658,67.668,68.027,103452,0
2007-03-27,67.63,68.979,67.63,68.251,60420,0
2007-03-28,67.505,68.484,67.252,67.814,81192,0
2007-03-29,68.396,68.513,67.668,68.406,92295,0
2007-03-30,68.553,69.086,67.573,67.952,175650,0
2007-04-02,67.962,68.339,66.989,67.717,90868,0
2007-04-03,68.134,68.484,67.533,67.922,148324,0
2007-04-04,67.505,68.563,67.252,68.543,90974,0
2007-04-05,68.805,68.805,67.717,68.124,58598,0
2007-04-09,67.998,69.562,67.406,68.64,55759,0
2007-04-10,68.493,68.893,67.784,68.359,39452,0
2007-04-11,68.602,68.93,67.922,68.815,80678,0
2007-04-12,68.359,68.93,67.952,68.688,55482,0
2007-04-13,68.563,68.68,68.037,68.349,26856,0
2007-04-16,68.582,69.873,68.445,69.708,35594,0
2007-04-17,69.629,69.629,68.68,68.883,56851,0
2007-04-18,69.853,69.853,67.962,68.233,60592,0
2007-04-19,68.921,69.737,67.962,69.638,76053,0
2007-04-20,70.476,71.194,69.59,70.737,48015,0
2007-04-23,70.437,71.649,69.018,69.348,64475,0
2007-04-24,69.154,69.554,67.962,68.436,59850,0
2007-04-25,68.999,70.629,68.707,70.417,59334,0
2007-04-26,70.194,70.328,68.523,69.387,44786,0
2007-04-27,69.048,69.544,67.962,68.592,43863,0
2007-04-30,68.824,69.416,67.386,67.922,88447,0
2007-05-01,67.834,68.056,66.668,67.252,49482,0
2007-05-02,67.154,68.582,67.154,67.415,57411,0
2007-05-03,67.942,68.93,67.367,68.474,60632,0
2007-05-04,68.726,68.745,67.338,68.445,31976,0
2007-05-07,68.883,69.319,67.962,68.503,89161,0
2007-05-08,67.971,69.096,67.962,68.533,54567,0
2007-05-09,68.008,68.592,67.717,68.523,52998,0
2007-05-10,68.543,68.543,66.543,66.543,61563,0
2007-05-11,67.281,68.902,67.018,68.824,62980,0
2007-05-14,68.543,69.777,67.854,67.912,54178,0
2007-05-15,67.873,68.93,66.785,66.815,49709,0
2007-05-16,67.29,68.93,67.29,68.902,78823,0
2007-05-17,68.592,68.592,67.096,67.794,60827,0
2007-05-18,67.922,68.688,67.485,67.804,112949,0
2007-05-21,67.804,68.445,67.234,67.611,84715,0
2007-05-22,67.932,68.3,67.184,67.415,86646,0
2007-05-23,67.784,68.164,66.505,66.747,74317,0
2007-05-24,66.543,68.194,65.329,66.048,70635,0
2007-05-25,66.456,67.573,66.378,66.717,41756,0
2007-05-29,67.096,68.075,67.047,67.998,52852,0
2007-05-30,67.834,68.66,67.834,68.124,41477,0
2007-05-31,68.735,68.824,67.962,68.493,70493,0
2007-06-01,68.93,68.93,67.932,68.349,98788,0
2007-06-04,68.134,68.65,67.932,68.513,41148,0
2007-06-05,68.134,68.406,67.144,67.485,58130,0
2007-06-06,67.377,68.017,67.018,67.357,56374,0
2007-06-07,67.962,79.221,67.475,77.911,350958,0
2007-06-08,77.738,78.872,77.192,77.56,181207,0
2007-06-11,77.56,77.56,76.357,77.009,86222,0
2007-06-12,76.979,77.378,75.726,76.212,72774,0
2007-06-13,76.221,78.786,76.221,77.494,168842,0
2007-06-14,77.485,80.329,77.485,79.359,145140,0
2007-06-15,81.359,81.406,80.086,81.008,168514,0
2007-06-18,80.396,81.426,78.805,79.61,73963,0
2007-06-19,79.106,80.076,77.397,78.125,81309,0
2007-06-20,78.125,78.766,77.106,77.659,97539,0
2007-06-21,77.427,78.211,77.019,77.318,64067,0
2007-06-22,77.28,77.718,75.057,77.086,422581,0
2007-06-25,77.096,78.601,74.106,75.573,96107,0
2007-06-26,75.543,76.125,73.202,73.718,185270,0
2007-06-27,73.009,75.377,72.193,74.872,135535,0
2007-06-28,75.028,76.619,74.359,75.707,151922,0
2007-06-29,75.667,75.873,72.649,73.301,72537,0
2007-07-02,73.504,75.077,71.221,73.066,86747,0
2007-07-03,72.989,73.981,72.824,73.405,18373,0
2007-07-05,73.33,73.784,72.126,73.311,44711,0
2007-07-06,73.784,73.784,72.183,72.212,55550,0
2007-07-09,72.328,73.252,71.698,72.126,74408,0
2007-07-10,71.786,71.92,70.231,70.639,72516,0
2007-07-11,70.466,71.348,69.135,71.106,45983,0
2007-07-12,71.269,72.126,70.407,71.328,76276,0
2007-07-13,71.308,71.388,68.582,69.397,80814,0
2007-07-16,69.319,69.426,68.085,68.912,90160,0
2007-07-17,68.592,69.911,68.095,68.464,85815,0
2007-07-18,67.989,68.339,66.172,67.602,67508,0
2007-07-19,67.65,67.65,66.436,66.795,52215,0
2007-07-20,66.648,66.912,64.824,65.066,70584,0
2007-07-23,65.165,66.378,64.057,64.698,46321,0
2007-07-24,63.883,63.912,61.873,62.553,122238,0
2007-07-25,63.144,64.047,61.583,62.63,77365,0
2007-07-26,62.281,62.281,60.631,61.814,107312,0
2007-07-27,61.358,62.864,60.368,60.679,82602,0
2007-07-30,60.514,62.415,59.222,61.309,72677,0
2007-07-31,62.056,62.883,60.679,61.989,187253,0
2007-08-01,61.465,62.795,60.679,61.873,127777,0
2007-08-02,61.893,62.232,61.309,62.223,59649,0
2007-08-03,61.933,62.213,60.203,60.621,109801,0
2007-08-06,60.794,61.63,58.921,61.621,78723,0
2007-08-07,61.115,62.785,60.252,62.155,96430,0
2007-08-08,61.426,76.485,61.426,68.62,409959,0
2007-08-09,59.524,68.834,59.524,64.756,182132,0
2007-08-10,60.31,66.416,59.834,65.399,142066,0
2007-08-13,66.182,67.194,60.243,61.348,110437,0
2007-08-14,61.008,62.573,58.737,58.96,79925,0
2007-08-15,58.737,60.193,57.114,57.281,65931,0
2007-08-16,57.338,62.135,56.348,61.824,114174,0
2007-08-17,63.232,65.678,62.563,63.543,108093,0
2007-08-20,64.746,65.668,62.183,62.445,51013,0
2007-08-21,62.066,63.028,60.932,61.804,38502,0
2007-08-22,62.281,63.222,60.824,61.745,34872,0
2007-08-23,62.046,62.455,59.339,60.601,53088,0
2007-08-24,60.396,60.912,59.416,60.281,72942,0
2007-08-27,60.115,60.368,58.008,58.146,47934,0
2007-08-28,57.767,57.767,55.435,55.593,92493,0
2007-08-29,55.835,58.853,55.485,58.834,38887,0
2007-08-30,58.136,59.853,58.136,58.94,30000,0
2007-08-31,59.921,61.745,58.058,61.204,66275,0
2007-09-04,61.067,61.745,60.115,61.445,39035,0
2007-09-05,60.951,61.154,58.873,59.242,49867,0
2007-09-06,59.552,60.115,58.418,59.552,49132,0
2007-09-07,58.707,58.707,56.504,57.437,63259,0
2007-09-10,57.882,58.126,55.366,57,56810,0
2007-09-11,57.085,58.63,57.009,58.155,57016,0
2007-09-12,58.058,58.834,56.64,56.716,55626,0
2007-09-13,57.358,58.659,55.573,57.3,36486,0
2007-09-14,56.843,57.474,56.385,57.388,37276,0
2007-09-17,57.454,57.494,55.825,56.385,57382,0
2007-09-18,56.583,59.971,56.086,59.971,69904,0
2007-09-19,60.086,61.164,59.465,60.426,53076,0
2007-09-20,60.329,61.358,59.911,60.747,38471,0
2007-09-21,61.416,61.98,59.736,61.386,91002,0
2007-09-24,61.251,62.465,60.406,61.008,39735,0
2007-09-25,60.504,61.952,60.096,61.115,41571,0
2007-09-26,61.707,62.845,61.368,62.825,52134,0
2007-09-27,62.978,64.62,62.815,64.62,45748,0
2007-09-28,64.456,64.456,61.513,61.613,56335,0
2007-10-01,61.621,63.018,61.309,62.223,62981,0
2007-10-02,62.386,63.407,61.726,63.407,54251,0
2007-10-03,62.921,64.086,61.678,62.135,75337,0
2007-10-04,62.271,63.018,61.903,63.018,40501,0
2007-10-05,63.805,66.446,63.805,66.038,71264,0
2007-10-08,65.678,65.678,63.115,64.63,48318,0
2007-10-09,64.94,65.678,63.912,64.476,45960,0
2007-10-10,64.834,65.543,60.698,61.234,109348,0
2007-10-11,61.668,63.232,61.008,62.32,78767,0
2007-10-12,62.32,63.591,61.436,62.921,51496,0
2007-10-15,62.845,63.534,60.387,61.416,47620,0
2007-10-16,61.125,61.903,60.445,60.892,34517,0
2007-10-17,61.688,63.018,59.834,61.406,77992,0
2007-10-18,62.563,62.563,59.766,60.814,40652,0
2007-10-19,60.708,60.708,58.097,58.328,63570,0
2007-10-22,57.758,60.97,57.504,60.319,51930,0
2007-10-23,60.922,62.583,59.484,62.573,101800,0
2007-10-24,61.923,62.349,59.319,61.377,50635,0
2007-10-25,61.426,63.367,59.534,60.747,50774,0
2007-10-26,61.765,63.038,60.31,62.601,36160,0
2007-10-29,62.854,62.854,60.97,61.765,40074,0
2007-10-30,61.455,61.844,59.756,60.406,72226,0
2007-10-31,60.834,63.077,59.455,62.649,49178,0
2007-11-01,61.603,61.649,58.27,58.63,65060,0
2007-11-02,59.504,61.194,58.202,59.271,38893,0
2007-11-05,58.59,60.611,57.6,59.766,80262,0
2007-11-06,59.736,61.678,59.31,61.465,76835,0
2007-11-07,60.096,61.076,57.104,57.338,66794,0
2007-11-08,60.784,65.668,59.155,65.184,267907,0
2007-11-09,64.155,68.291,62.563,66.854,162981,0
2007-11-12,66.912,70.767,64.96,70.747,174491,0
2007-11-13,70.757,77.466,69.6,76.949,184467,0
2007-11-14,77.289,77.533,72.999,73.774,67786,0
2007-11-15,73.415,73.542,70.367,71.55,87363,0
2007-11-16,71.911,71.911,67.63,69.638,122439,0
2007-11-19,68.765,68.775,64.659,65.873,115027,0
2007-11-20,65.309,67.854,64.367,66.358,102852,0
2007-11-21,66.068,66.068,63.397,63.475,57063,0
2007-11-23,64.155,66.815,64.047,66.279,28596,0
2007-11-26,66.299,66.562,61,61.234,58616,0
2007-11-27,62.135,63.912,62.115,63.698,73066,0
2007-11-28,64.533,66.678,62.155,65.979,74418,0
2007-11-29,65.688,66.038,63.581,64.776,65560,0
2007-11-30,65.989,65.989,63.377,63.563,53870,0
2007-12-03,63.456,64.863,62.135,63.299,50590,0
2007-12-04,62.649,62.649,59.572,59.718,69494,0
2007-12-05,61.204,63.456,60.243,62.658,61151,0
2007-12-06,63.678,64.94,59.038,62.63,95517,0
2007-12-07,62.785,64.279,61.933,63.222,65191,0
2007-12-10,63.495,66.154,62.921,64.417,64056,0
2007-12-11,64.466,66.93,63.194,64.155,57954,0
2007-12-12,66.639,67.066,64.562,65.418,136457,0
2007-12-13,64.717,65.349,64.028,64.601,70334,0
2007-12-14,63.164,64.746,61.348,61.348,45038,0
2007-12-17,61,64.912,59.999,62.873,97826,0
2007-12-18,63.825,64.727,61.844,64.466,47905,0
2007-12-19,63.426,67.485,63.426,67.135,105427,0
2007-12-20,68.017,68.017,64.037,66.524,63337,0
2007-12-21,67.707,69.435,67.543,69.067,112138,0
2007-12-24,69.727,70.747,67.435,70.048,15349,0
2007-12-26,69.164,71.629,67.952,70.93,53343,0
2007-12-27,70.989,71.038,65.688,65.728,46838,0
2007-12-28,67.037,68.396,66.251,66.59,36163,0
2007-12-31,65.999,66.058,63.717,63.767,47260,0
2008-01-02,63.777,64.669,61.214,61.261,59682,0
2008-01-03,61.144,62.445,59.445,59.698,86514,0
2008-01-04,59.212,59.911,57.669,58.328,63739,0
2008-01-07,58.494,62.135,57.58,60.834,75057,0
2008-01-08,60.883,62.563,58.097,58.193,55574,0
2008-01-09,57.728,61.668,57.728,61.214,151785,0
2008-01-10,59.262,65.92,59.222,64.912,98810,0
2008-01-11,64.27,64.27,61.008,61.008,61267,0
2008-01-14,61.755,65.718,61.593,65.494,108165,0
2008-01-15,64.328,64.571,62.125,64.028,71491,0
2008-01-16,63.883,66.59,63.038,65.708,86808,0
2008-01-17,66.068,66.068,63.154,63.786,59840,0
2008-01-18,63.767,64.969,61.445,64.466,87531,0
2008-01-22,61.765,66.999,61.765,64.989,68432,0
2008-01-23,63.591,68.281,60.124,65.27,160753,0
2008-01-24,65.523,67.076,63.505,66.824,65283,0
2008-01-25,67.912,68.902,65.65,66.251,28877,0
2008-01-28,66.232,68.214,64.338,67.912,78261,0
2008-01-29,67.952,67.952,64.679,67.543,36374,0
2008-01-30,66.95,67.962,65.408,65.474,93264,0
2008-01-31,64.533,68.474,64.533,67.455,96705,0
2008-02-01,67.864,69.435,66.824,69.222,78208,0
2008-02-04,68.144,69.882,65.61,68.339,51474,0
2008-02-05,66.776,68.134,65.299,65.339,54605,0
2008-02-06,64.377,64.377,58.408,60.183,186400,0
2008-02-07,59.281,64.553,56.026,56.262,178542,0
2008-02-08,56.204,57.767,55.696,56.375,107788,0
2008-02-11,57.99,57.99,55.056,56.311,98224,0
2008-02-12,56.716,57.464,52.426,52.641,137582,0
2008-02-13,53.398,55.99,52.92,55.951,98434,0
2008-02-14,53.717,56.465,53.474,55.583,103495,0
2008-02-15,55.174,55.174,52.436,52.96,65873,0
2008-02-19,53.775,54.349,51.912,52.551,78981,0
2008-02-20,52.571,54.998,52.571,54.046,293743,0
2008-02-21,54.65,55.155,52.211,52.291,71634,0
2008-02-22,52.261,53.144,51.075,51.931,50069,0
2008-02-25,51.843,55.677,50.98,55.366,310628,0
2008-02-26,54.989,57.281,54.718,56.366,96762,0
2008-02-27,55.465,57.427,55.465,57.408,80184,0
2008-02-28,56.932,57.049,53.31,53.398,73368,0
2008-02-29,53.3,53.474,50.367,50.591,85431,0
2008-03-03,51.135,51.387,48.834,49.513,62299,0
2008-03-04,48.794,51.3,48.455,50.825,65006,0
2008-03-05,51.175,52.191,49.466,50.251,40446,0
2008-03-06,49.882,50.515,47.902,47.902,52018,0
2008-03-07,47.02,49.223,46.591,48.242,72215,0
2008-03-10,48.321,50.077,46.144,46.474,49073,0
2008-03-11,48.204,51.184,48.144,51.175,108075,0
2008-03-12,51.349,52.164,49.756,50.067,79365,0
2008-03-13,49.242,52.231,47.262,52.174,73956,0
2008-03-14,52.522,52.561,50.058,50.377,72945,0
2008-03-17,47.874,50.241,47.582,48.98,76311,0
2008-03-18,50.038,52.417,48.784,52.417,109514,0
2008-03-19,52.417,52.417,51.291,51.291,71074,0
2008-03-20,52.029,55.194,50.028,54.922,185598,0
2008-03-24,55.203,58.757,55.203,57.58,80392,0
2008-03-25,57.748,58.504,56.33,57.134,44930,0
2008-03-26,56.745,57.796,55.631,56.214,55385,0
2008-03-27,56.583,58.447,55.716,56.474,176597,0
2008-03-28,56.445,58.23,53.767,54.02,207045,0
2008-03-31,54.193,57.474,54.193,55.426,89636,0
2008-04-01,56.679,58.202,55.971,57.262,93168,0
2008-04-02,57.358,58.25,56.348,57.262,45689,0
2008-04-03,56.611,57.368,55.406,55.65,50539,0
2008-04-04,55.923,57.085,53.416,55.795,45933,0
2008-04-07,56.134,57.767,55.319,56.375,37980,0
2008-04-08,55.524,57.689,55.524,56.007,59181,0
2008-04-09,55.971,56.66,53.621,54.213,76191,0
2008-04-10,54.086,57.076,54.086,55.951,78346,0
2008-04-11,55.174,56.026,54.33,54.66,48034,0
2008-04-14,54.425,55.583,53.689,54.814,41602,0
2008-04-15,55.076,55.291,54.203,55.027,27317,0
2008-04-16,55.677,57.029,55.563,56.504,62232,0
2008-04-17,56.076,56.679,55.155,55.612,30872,0
2008-04-18,56.435,57.504,55.932,56.825,55770,0
2008-04-21,56.214,58.184,56.214,56.785,71815,0
2008-04-22,56.395,57.262,55.116,55.534,52725,0
2008-04-23,56.375,56.873,55.358,56.311,43820,0
2008-04-24,55.726,57.523,54.679,57.085,57700,0
2008-04-25,57.408,57.698,55.281,56.366,42666,0
2008-04-28,56.184,56.785,55.894,56.514,41454,0
2008-04-29,56.348,56.524,55.583,56.066,69998,0
2008-04-30,56.348,56.698,55.563,55.755,46739,0
2008-05-01,55.677,57.212,54.903,56.922,83959,0
2008-05-02,57.882,58.126,56.611,57.823,56070,0
2008-05-05,57.698,57.698,56.357,56.902,32072,0
2008-05-06,56.445,57.388,56.445,57.085,33932,0
2008-05-07,57.114,57.97,55.668,55.932,73414,0
2008-05-08,56.066,57.281,55.504,56.474,32671,0
2008-05-09,55.631,55.805,54.611,54.854,55265,0
2008-05-12,54.961,56.375,54.378,56.262,30951,0
2008-05-13,56.385,56.688,55.494,56.504,17669,0
2008-05-14,56.67,57.009,54.824,55.553,41142,0
2008-05-15,55.514,56.026,54.854,55.815,29115,0
2008-05-16,56.204,57.3,54.824,55.785,42413,0
2008-05-19,55.677,56.564,55.494,55.504,39440,0
2008-05-20,55.145,55.745,54.513,55.396,32051,0
2008-05-21,55.884,55.884,54.105,54.883,52674,0
2008-05-22,54.553,55.864,53.504,55.864,32414,0
2008-05-23,55.396,55.621,54.582,55.027,38811,0
2008-05-27,55.884,56.708,54.553,56.415,44695,0
2008-05-28,55.951,56.853,55.106,56.745,36163,0
2008-05-29,56.105,58.175,56.105,57.154,56792,0
2008-05-30,57.32,58.097,56.494,57.776,53257,0
2008-06-02,57.504,57.504,55.145,56.524,90330,0
2008-06-03,56.932,57.291,55.765,56.564,109878,0
2008-06-04,56.302,57.222,55.339,56.63,80130,0
2008-06-05,56.33,58.008,56.086,57.669,100443,0
2008-06-06,57.009,57.174,54.523,54.864,88814,0
2008-06-09,55.066,55.366,53.737,54.33,47028,0
2008-06-10,54.144,55.037,52.911,53.883,79039,0
2008-06-11,53.641,53.641,51.416,51.533,57815,0
2008-06-12,51.922,52.601,51.251,51.717,63576,0
2008-06-13,51.98,52.561,51.329,52.561,26834,0
2008-06-16,52.465,52.689,51.165,52.01,34534,0
2008-06-17,52.067,52.067,51.184,51.203,38629,0
2008-06-18,50.854,51.407,49.816,50.922,42928,0
2008-06-19,51.028,51.892,50.3,51.533,33515,0
2008-06-20,51.125,51.737,48.641,50.038,135480,0
2008-06-23,50.241,50.241,48.824,49.115,60006,0
2008-06-24,48.592,48.68,46.882,47.222,81513,0
2008-06-25,47.262,48.037,46.99,47.417,60959,0
2008-06-26,47.049,48.301,46.172,46.436,72001,0
2008-06-27,46.231,47.01,44.824,46.862,158922,0
2008-06-30,46.786,48.573,45.369,46.29,55569,0
2008-07-01,44.97,46.144,44.184,44.738,95769,0
2008-07-02,44.62,44.62,43.31,43.31,107053,0
2008-07-03,43.387,45.155,43.339,43.649,29759,0
2008-07-07,44.232,44.989,42.951,43.416,64356,0
2008-07-08,43.397,44.417,43.31,43.446,90708,0
2008-07-09,43.544,45.049,42.349,42.465,62274,0
2008-07-10,42.329,44.106,41.776,43.106,89528,0
2008-07-11,42.64,43.465,41.951,43.018,97037,0
2008-07-14,43.253,44.417,42.367,42.677,40507,0
2008-07-15,42.047,43.786,41.182,42.3,81189,0
2008-07-16,41.951,44.057,41.951,43.824,84797,0
2008-07-17,44.165,45.126,43.853,44.757,65145,0
2008-07-18,44.728,45.097,43.63,43.63,83201,0
2008-07-21,43.883,47.689,43.455,44.455,99672,0
2008-07-22,44.009,46.097,42.727,45.542,120003,0
2008-07-23,45.661,46.192,43.98,45.349,52590,0
2008-07-24,45.379,46.37,41.048,44.97,47322,0
2008-07-25,45.542,46.399,44.785,45.843,45941,0
2008-07-28,45.542,47.65,44.552,45.145,29199,0
2008-07-29,44.834,46.3,44.533,45.532,69534,0
2008-07-30,46.088,47.154,44.775,45.203,64046,0
2008-07-31,44.271,45.708,43.484,44.718,51162,0
2008-08-01,44.766,44.922,43.63,44.698,55463,0
2008-08-04,44.757,45.067,43.717,43.873,71619,0
2008-08-05,44.766,46.261,44.329,44.795,127299,0
2008-08-06,44.66,46.34,44.465,45.145,98269,0
2008-08-07,43.446,43.455,37.826,38.048,446629,0
2008-08-08,38.194,40.523,36.903,36.96,108406,0
2008-08-11,37.194,37.689,35.641,35.921,165153,0
2008-08-12,35.504,36.107,34.747,35.465,99336,0
2008-08-13,35.301,35.892,34.572,34.67,174236,0
2008-08-14,34.417,35.437,34.397,35.155,113015,0
2008-08-15,35.504,35.902,34.465,35.086,124689,0
2008-08-18,34.69,35.145,33.108,33.389,172082,0
2008-08-19,32.533,33.95,32.533,33.058,462495,0
2008-08-20,33.01,36.951,33.01,36.883,302991,0
2008-08-21,36.407,37.242,35.854,36.836,106049,0
2008-08-22,36.32,39.612,36.32,39.261,106923,0
2008-08-25,38.476,39.222,36.592,36.931,92003,0
2008-08-26,40.794,40.812,36.853,39.31,77016,0
2008-08-27,39.039,41.02,38.872,40.232,90567,0
2008-08-28,40.125,41.359,38.912,41.202,71030,0
2008-08-29,40.581,41.261,40.068,40.464,57044,0
2008-09-02,41.143,42.028,40.542,41.513,81643,0
2008-09-03,41.561,43.639,41.561,41.97,212379,0
2008-09-04,41.521,42.204,41.087,41.901,79297,0
2008-09-05,41.621,41.621,39.465,41.011,88460,0
2008-09-08,42.397,43.262,41.581,43.194,81602,0
2008-09-09,43.018,43.601,42.185,42.407,74242,0
2008-09-10,43.097,43.224,41.747,41.941,85609,0
2008-09-11,41.486,42.717,40.301,42.592,39535,0
2008-09-12,42.242,42.864,41.541,42.776,34251,0
2008-09-15,41.28,44.505,40.739,41.28,58294,0
2008-09-16,42.658,44.194,39.436,43.843,86643,0
2008-09-17,42.766,43.097,39.513,39.513,103250,0
2008-09-18,40.621,45.029,39.107,44.757,147218,0
2008-09-19,48.047,50.018,45.757,45.921,207045,0
2008-09-22,45.271,49.979,45.271,46.36,127112,0
2008-09-23,45.611,47.465,42.746,45.748,45260,0
2008-09-24,45.766,47.106,43.698,46.154,29740,0
2008-09-25,44.572,49.523,44.572,47.794,37364,0
2008-09-26,46.533,47.991,43.814,44.31,51954,0
2008-09-29,43.301,45.795,42.717,43.077,30609,0
2008-09-30,43.037,43.494,39.039,40.71,71251,0
2008-10-01,41.127,43.124,40.776,41.398,34876,0
2008-10-02,40.785,43.194,40.591,40.67,25058,0
2008-10-03,40.67,40.7,36.377,37.806,35065,0
2008-10-06,36.727,39.475,33.844,36.165,49013,0
2008-10-07,34.115,35.126,31.377,31.417,65881,0
2008-10-08,31.357,31.357,28.786,29.33,172451,0
2008-10-09,29.95,30.717,28.087,30.357,177970,0
2008-10-10,30.367,35.689,30.098,33.542,145074,0
2008-10-13,35.552,37.377,31.63,37.367,74614,0
2008-10-14,38.816,38.816,34.99,36.397,70938,0
2008-10-15,35.756,35.756,32.212,32.601,54937,0
2008-10-16,32.728,37.447,31.689,36.261,59578,0
2008-10-17,34.68,35.707,33.058,34.455,67460,0
2008-10-20,34.738,36.194,33.59,35.854,32615,0
2008-10-21,35.407,37.165,34.465,35.66,39589,0
2008-10-22,34.718,35.641,33.65,33.767,47326,0
2008-10-23,34.067,35.446,32.66,34.814,46890,0
2008-10-24,31.525,35.796,31.525,34.029,45638,0
2008-10-27,33.32,36.629,33.32,34.952,43539,0
2008-10-28,34.952,36.573,33.398,36.155,69792,0
2008-10-29,36.038,40.767,35.242,39.137,96708,0
2008-10-30,40.282,42.3,38.94,41.747,78134,0
2008-10-31,41.699,44.242,40.767,43.941,59437,0
2008-11-03,43.873,44.368,42.923,43.669,72783,0
2008-11-04,43.679,44.572,42.047,42.96,94755,0
2008-11-05,43.174,44.533,40.436,40.631,57361,0
2008-11-06,40.407,42.057,39.602,40.729,77312,0
2008-11-07,41.127,42.564,40.631,41.581,68858,0
2008-11-10,42.717,42.941,41.699,41.882,47712,0
2008-11-11,41.591,43.777,41.068,42.668,69351,0
2008-11-12,42.485,44.029,40.192,40.532,72652,0
2008-11-13,40.767,41.689,37.367,41.143,73482,0
2008-11-14,40.34,41.417,39.048,39.057,43408,0
2008-11-17,38.552,40.068,37.669,38.854,34915,0
2008-11-18,38.922,40.088,35.806,38.767,39770,0
2008-11-19,38.552,38.727,33.108,34.203,70306,0
2008-11-20,34.379,35.048,32.136,32.193,55214,0
2008-11-21,32.891,32.891,29.311,30.806,111436,0
2008-11-24,31.156,33.873,30.058,33.456,55062,0
2008-11-25,33.679,34.532,32.379,33.62,46056,0
2008-11-26,33.165,34.379,32.891,34.29,40652,0
2008-11-28,34.262,36.145,33.911,35.97,13776,0
2008-12-01,35,36.592,30.757,30.885,83730,0
2008-12-02,31.581,34.039,31.186,33.699,66961,0
2008-12-03,32.738,35.552,31.319,35.222,36430,0
2008-12-04,34.708,35.921,33.542,34.708,34236,0
2008-12-05,34.641,34.912,33.155,34.912,52255,0
2008-12-08,35.532,36.873,34.029,35.911,75089,0
2008-12-09,34.145,37.106,33.679,33.699,39093,0
2008-12-10,34.272,35.301,33.427,34.952,40648,0
2008-12-11,34.407,35.301,33.64,33.892,37443,0
2008-12-12,33.59,35.786,33.01,35.446,49124,0
2008-12-15,35.737,35.951,34.233,35.155,29358,0
2008-12-16,35.826,36.377,34.883,35.806,92382,0
2008-12-17,35.66,37.136,35.562,36.251,53258,0
2008-12-18,36.3,38.018,34.942,35.532,76488,0
2008-12-19,36.514,38.223,34.765,35.66,122913,0
2008-12-22,35.786,35.941,30.098,31.756,115661,0
2008-12-23,32.193,32.523,30.309,31.077,52255,0
2008-12-24,30.668,31.922,30.668,31.437,28304,0
2008-12-26,31.64,31.726,30.357,30.717,54675,0
2008-12-29,30.581,30.638,29.514,29.621,100363,0
2008-12-30,29.883,32.048,29.718,32.029,60630,0
2008-12-31,32.166,34.115,31.243,33.525,54482,0
2009-01-02,33.62,34.262,32.369,33.078,62246,0
2009-01-05,33.241,33.241,30.427,31.669,44169,0
2009-01-06,32.039,33.844,31.97,33.02,54285,0
2009-01-07,33.182,33.495,32.523,32.748,56832,0
2009-01-08,32.533,33.251,31.999,32.445,41017,0
2009-01-09,32.349,33,29.96,30.185,98933,0
2009-01-12,30.233,31.611,30.018,30.224,117578,0
2009-01-13,30.476,31.505,30.262,30.717,92621,0
2009-01-14,30.535,31.018,29.63,29.864,92533,0
2009-01-15,29.856,32.136,29.856,31.746,87725,0
2009-01-16,31.942,32.698,31.377,32.311,44803,0
2009-01-20,32.166,32.504,29.261,29.416,90263,0
2009-01-21,29.776,31.106,29.087,31.047,46426,0
2009-01-22,30.658,30.855,29.826,30.348,26282,0
2009-01-23,29.786,30.688,29.786,30.098,38240,0
2009-01-26,30.048,30.417,29.659,29.864,24846,0
2009-01-27,29.816,31.067,29.243,30.95,23017,0
2009-01-28,31.206,32.882,31.067,32.641,41221,0
2009-01-29,32.427,32.427,30.836,30.875,33468,0
2009-01-30,31.196,31.348,29.856,29.856,29533,0
2009-02-02,29.582,31.796,29.582,31.427,45023,0
2009-02-03,31.591,32.339,30.678,31.942,45921,0
2009-02-04,31.892,32.824,31.447,31.835,31378,0
2009-02-05,30.737,32.221,29.349,31.456,63061,0
2009-02-06,31.329,34.243,31.329,34.125,71429,0
2009-02-09,33.873,34.01,32.843,33.719,63152,0
2009-02-10,33.552,33.739,32.465,32.465,95530,0
2009-02-11,32.514,33.35,31.563,32.445,91699,0
2009-02-12,32.116,32.389,30.787,31.456,64532,0
2009-02-13,31.581,32.571,31.136,32.077,35178,0
2009-02-17,31.243,32.116,30.397,30.885,72756,0
2009-02-18,31.262,31.319,30.262,30.747,47905,0
2009-02-19,31.215,31.377,30.407,30.581,26493,0
2009-02-20,30.175,31.28,29.63,30.998,53889,0
2009-02-23,31.116,31.387,29.63,29.649,26858,0
2009-02-24,29.979,30.717,29.63,30.29,38173,0
2009-02-25,30.145,30.145,28.095,28.427,45146,0
2009-02-26,28.592,29.223,27.766,27.893,31913,0
2009-02-27,27.504,28.573,26.795,27.67,94238,0
2009-03-02,27.223,27.66,24.659,24.767,80981,0
2009-03-03,24.797,26.107,24.797,25.137,64032,0
2009-03-04,25.515,26.117,24.757,25.582,53952,0
2009-03-05,24.941,24.941,23.359,23.367,69176,0
2009-03-06,23.574,24.175,22.243,22.795,39972,0
2009-03-09,22.495,22.593,21.253,21.632,136422,0
2009-03-10,22.106,23.584,22.106,23.514,48600,0
2009-03-11,23.611,24.941,23.329,24.582,28349,0
2009-03-12,24.388,26.263,23.96,25.95,48939,0
2009-03-13,26.028,27.163,25.582,26.893,51602,0
2009-03-16,27.01,27.834,25.767,25.904,63383,0
2009-03-17,25.807,27.893,25.807,27.893,39524,0
2009-03-18,26.708,28.883,26.708,28.679,49988,0
2009-03-19,28.981,29.698,28.494,28.796,38583,0
2009-03-20,29.097,29.446,27.774,27.784,57875,0
2009-03-23,28.631,31.864,28.27,31.854,58191,0
2009-03-24,31.495,31.912,28.766,30.367,37066,0
2009-03-25,30.516,31.766,29.466,31.206,47063,0
2009-03-26,31.515,33.108,30.855,33.108,50963,0
2009-03-27,32.399,33.31,31.601,31.63,24571,0
2009-03-30,30.845,32.611,29.728,32.067,47299,0
2009-03-31,32.561,33.581,31.864,32.552,36281,0
2009-04-01,32.058,34.154,31.096,34,40014,0
2009-04-02,34.67,40.862,32.708,39.679,71687,0
2009-04-03,39.291,39.417,37.155,37.757,68962,0
2009-04-06,36.658,37.427,36.008,36.698,40068,0
2009-04-07,36.077,36.787,35.504,35.504,30271,0
2009-04-08,36.028,37.309,35.417,37.242,39143,0
2009-04-09,37.951,40.446,37.708,39.63,48180,0
2009-04-13,39.029,39.64,37.951,38.816,33353,0
2009-04-14,38.097,38.25,36.038,36.155,52497,0
2009-04-15,36.008,37.136,35.612,36.893,20858,0
2009-04-16,37.077,38.058,36.456,37.572,79533,0
2009-04-17,37.699,38.018,36.368,36.873,62279,0
2009-04-20,36.534,36.534,33.805,34.125,41946,0
2009-04-21,34.087,35.018,33.777,34.397,64838,0
2009-04-22,34.3,35.845,33.64,33.824,35470,0
2009-04-23,34.02,34.164,33.01,33.689,29488,0
2009-04-24,34.125,35,33.63,34.135,60160,0
2009-04-27,34.223,34.223,30.098,30.678,81015,0
2009-04-28,30.457,30.688,29.698,30.058,45136,0
2009-04-29,30.457,31.689,30.447,31.367,44928,0
2009-04-30,31.601,32.126,31.233,31.505,24219,0
2009-05-01,31.515,31.525,30.387,30.717,24373,0
2009-05-04,31.106,31.601,30.486,31.309,26636,0
2009-05-05,31.186,31.186,30.27,30.93,54719,0
2009-05-06,31.186,31.922,30.214,31.679,36907,0
2009-05-07,31.932,31.932,30.233,30.969,38569,0
2009-05-08,31.544,32.475,30.717,32.231,35198,0
2009-05-11,31.466,31.515,30.417,31.233,29847,0
2009-05-12,31.329,32.166,30.989,31.845,40358,0
2009-05-13,31.252,31.252,30.496,30.638,50366,0
2009-05-14,30.875,31.679,30.688,31.067,19573,0
2009-05-15,31.146,31.689,30.447,30.96,46538,0
2009-05-18,31.233,32.301,30.467,32.301,31195,0
2009-05-19,31.932,32.728,31.902,32.048,25520,0
2009-05-20,32.399,33.398,32.156,32.281,29444,0
2009-05-21,31.97,33.165,30.648,32.99,41513,0
2009-05-22,33.098,33.271,32.039,32.146,25780,0
2009-05-26,31.951,35.193,31.746,35.009,51584,0
2009-05-27,34.67,35.135,34.049,34.31,34606,0
2009-05-28,34.515,36.232,34.145,35.552,35834,0
2009-05-29,35.592,35.921,34.912,35.776,31705,0
2009-06-01,36.271,40.464,35.562,39.698,86888,0
2009-06-02,39.389,41.776,39.019,41.699,55737,0
2009-06-03,41.476,42.707,40.631,42.707,34594,0
2009-06-04,42.766,44.824,41.001,44.106,45887,0
2009-06-05,44.368,45.126,43.184,43.455,59197,0
2009-06-08,43.018,43.077,40.291,40.446,75778,0
2009-06-09,42.436,42.436,38.834,39.212,67853,0
2009-06-10,39.748,40.34,37.496,38.601,49908,0
2009-06-11,38.825,40.561,38.378,39.748,28959,0
2009-06-12,39.31,39.971,37.61,39.971,31730,0
2009-06-15,39.805,39.805,35.941,36.436,57834,0
2009-06-16,36.767,37.126,35.096,35.911,56512,0
2009-06-17,35.387,37.591,35.301,36.863,36073,0
2009-06-18,36.698,38.126,35.641,37.689,45657,0
2009-06-19,38.418,39.165,37.931,38.737,61998,0
2009-06-22,38.348,38.571,35.99,35.99,51515,0
2009-06-23,36.358,36.505,35.252,35.407,41651,0
2009-06-24,35.826,37.466,35.126,36.456,43929,0
2009-06-25,36.29,38.777,36.038,38.523,50757,0
2009-06-26,38.185,39.146,37.505,37.718,164404,0
2009-06-29,37.767,38.338,36.241,36.407,38528,0
2009-06-30,36.495,36.601,35.377,36.067,27770,0
2009-07-01,36.241,37.582,35.999,36.969,51901,0
2009-07-02,36.29,36.564,34.272,34.756,51171,0
2009-07-06,34.708,35.184,33.805,34.972,45592,0
2009-07-07,35.096,35.096,34.058,34.66,58903,0
2009-07-08,34.922,35.427,33.136,34.369,50295,0
2009-07-09,34.708,35.145,34.02,34.105,25122,0
2009-07-10,33.291,35.145,33.291,34.942,25015,0
2009-07-13,33.99,35.727,33.883,35.622,33489,0
2009-07-14,35.495,35.931,35,35.796,17017,0
2009-07-15,35.281,37.796,35.281,37.776,44704,0
2009-07-16,37.457,39.455,37.339,39.192,40002,0
2009-07-17,39.301,39.708,38.165,39.127,53171,0
2009-07-20,39.455,39.805,38.418,39.592,31331,0
2009-07-21,39.689,39.689,38.338,39.097,27414,0
2009-07-22,39.019,40.611,37.457,39.602,37146,0
2009-07-23,39.379,44.057,38.523,43.708,69726,0
2009-07-24,43.564,43.708,40.776,43.367,28763,0
2009-07-27,43.426,43.426,42.329,43.367,55659,0
2009-07-28,42.932,43.708,41.107,43.601,63424,0
2009-07-29,43.106,43.873,42.426,43.436,22871,0
2009-07-30,44.039,45.493,42.884,44.329,68068,0
2009-07-31,44.009,44.64,43.455,43.574,41480,0
2009-08-03,44.853,44.902,43.873,44.465,37309,0
2009-08-04,44.271,45.824,43.164,45.418,57358,0
2009-08-05,45.359,45.359,43.747,44.3,28452,0
2009-08-06,44.417,45.097,43.028,44.271,23701,0
2009-08-07,45.039,48.737,44.747,47.125,44515,0
2009-08-10,46.659,48.573,44.66,46.777,41164,0
2009-08-11,46.389,47.106,45.503,46.436,24115,0
2009-08-12,47.222,48.224,44.708,46.833,44993,0
2009-08-13,46.97,47.784,46.078,46.436,36584,0
2009-08-14,46.503,46.572,43.805,45.31,33910,0
2009-08-17,44.66,44.843,42.3,42.805,28484,0
2009-08-18,43.057,45.611,43.018,44.708,29758,0
2009-08-19,43.999,45.145,43.564,45.145,16638,0
2009-08-20,45.174,45.814,43.592,45.698,17865,0
2009-08-21,46.37,47.271,45.445,46.591,39687,0
2009-08-24,46.689,47.611,45.581,46.251,16000,0
2009-08-25,46.36,48.34,46.241,47.087,21917,0
2009-08-26,46.892,47.329,46.163,47.291,15637,0
2009-08-27,46.125,47.764,45.834,46.513,14188,0
2009-08-28,46.533,46.786,43.387,44.843,18184,0
2009-08-31,44.96,44.96,43.291,44.174,19356,0
2009-09-01,43.767,44.785,42.087,42.319,18926,0
2009-09-02,43.688,43.688,42.574,43.224,13792,0
2009-09-03,43.224,43.357,42.018,43.329,19872,0
2009-09-04,42.397,44.261,42.397,44.261,20254,0
2009-09-08,43.524,44.3,43.194,43.465,10354,0
2009-09-09,44.029,45.126,44.029,44.775,12639,0
2009-09-10,45.436,45.824,44.417,45.651,14076,0
2009-09-11,45.571,45.581,43.564,43.834,13131,0
2009-09-14,41.96,44.437,41.96,43.708,25363,0
2009-09-15,43.455,43.455,42.494,42.544,29566,0
2009-09-16,42.805,45.009,42.805,45.009,22430,0
2009-09-17,45.077,45.882,44.824,45.728,10474,0
2009-09-18,45.882,46.63,45.757,46.63,46873,0
2009-09-21,46.049,47.562,46.049,47.407,39404,0
2009-09-22,47.631,47.892,46.833,47.552,22263,0
2009-09-23,47.485,47.728,46.399,46.399,33519,0
2009-09-24,46.601,46.601,45.097,45.513,50980,0
2009-09-25,45.241,46.241,44.67,45.651,33651,0
2009-09-28,45.631,47.388,45.631,47.039,23552,0
2009-09-29,46.805,47.173,45.503,45.738,32201,0
2009-09-30,45.804,45.804,43.737,44.524,32033,0
2009-10-01,44.66,45.455,42.697,42.815,30629,0
2009-10-02,42.436,43.484,42.339,42.583,18102,0
2009-10-05,43.134,43.679,42.465,43.494,26897,0
2009-10-06,43.669,44.407,43.154,43.659,22054,0
2009-10-07,42.426,43.659,42.426,43.291,7990,0
2009-10-08,43.747,44.63,43.282,43.961,38049,0
2009-10-09,43.814,44.562,43.319,44.261,14256,0
2009-10-12,43.446,46.455,42.923,45.211,20312,0
2009-10-13,45.019,45.428,44.106,44.455,11266,0
2009-10-14,45.049,46.202,44.6,46.154,12512,0
2009-10-15,45.145,46.795,45.145,46.36,24296,0
2009-10-16,46.125,46.36,44.718,44.902,25730,0
2009-10-19,45.193,46.679,44.863,45.95,10674,0
2009-10-20,45.455,46.29,44.979,45.853,18706,0
2009-10-21,45.862,47.572,45.379,45.542,32126,0
2009-10-22,45.611,47.02,45.231,46.562,21687,0
2009-10-23,46.581,46.581,44.455,44.718,19680,0
2009-10-26,44.708,45.786,43.941,44.155,18362,0
2009-10-27,44.437,44.757,43.31,43.31,27880,0
2009-10-28,43.124,43.144,41.457,41.541,20831,0
2009-10-29,41.855,42.446,41.379,41.513,32899,0
2009-10-30,41.127,41.417,40.581,41.039,32872,0
2009-11-02,41.182,41.805,41.02,41.709,58508,0
2009-11-03,41.486,42.271,40.078,40.794,27258,0
2009-11-04,40.901,41.35,39.523,39.523,29248,0
2009-11-05,40.36,43.329,40.36,42.232,34459,0
2009-11-06,41.855,44.941,41.855,44.728,32240,0
2009-11-09,45.009,47,45.009,46.941,31386,0
2009-11-10,46.805,51.699,46.805,50.873,64444,0
2009-11-11,51.513,53.795,50.922,53.192,36872,0
2009-11-12,53.192,53.398,51.562,51.651,30920,0
2009-11-13,51.717,52.31,50.707,50.893,26616,0
2009-11-16,51.455,51.455,50.329,50.582,57517,0
2009-11-17,50.377,50.535,49.826,50.485,12949,0
2009-11-18,50.348,50.485,49.446,50.436,17379,0
2009-11-19,49.854,49.931,47.912,48.204,26744,0
2009-11-20,48.085,49.358,47.435,48.98,20556,0
2009-11-23,49.826,50.689,49.826,50.446,21279,0
2009-11-24,50.495,50.495,48.903,50.067,20610,0
2009-11-25,50.165,50.165,48.154,48.271,13551,0
2009-11-27,46.455,47.515,46.455,46.872,12130,0
2009-11-30,47.475,49.776,46.409,49.766,40737,0
2009-12-01,50.329,50.97,48.533,48.903,90840,0
2009-12-02,48.349,51.765,48.271,51.503,36798,0
2009-12-03,51.543,51.941,49.872,50.058,35890,0
2009-12-04,50.873,52.669,50.746,51.941,39405,0
2009-12-07,51.892,52.591,51.699,51.95,8737,0
2009-12-08,51.571,51.571,50.038,50.387,25627,0
2009-12-09,50.505,51.018,49.658,50.416,7559,0
2009-12-10,50.485,50.941,49.845,50.396,21843,0
2009-12-11,49.64,51.31,49.64,50.659,23376,0
2009-12-14,51.135,52.465,51.135,52.164,15120,0
2009-12-15,52.097,52.182,50.825,50.844,33453,0
2009-12-16,51.523,51.631,50.545,51.562,14904,0
2009-12-17,51.056,51.397,49.931,50.669,14976,0
2009-12-18,51.175,51.445,49.483,49.708,58096,0
2009-12-21,49.882,51.445,49.882,51.095,22411,0
2009-12-22,50.048,51.689,50.048,51.359,19372,0
2009-12-23,51.651,52.241,50.873,52.191,19383,0
2009-12-24,52.281,52.281,51.523,52.039,7257,0
2009-12-28,52.107,52.631,50.736,51.68,6077,0
2009-12-29,51.67,51.902,51.018,51.242,5312,0
2009-12-30,50.97,50.999,49.573,49.816,28912,0
2009-12-31,49.931,49.931,48.271,48.271,14913,0
2010-01-04,49.097,49.836,48.66,49.068,12566,0
2010-01-05,48.923,49.134,47.193,47.339,15709,0
2010-01-06,47.252,47.252,44.67,44.96,31454,0
2010-01-07,45.049,45.049,43.737,44.824,33471,0
2010-01-08,44.708,45.436,43.98,44.29,11718,0
2010-01-11,44.708,44.708,43.233,44.106,16654,0
2010-01-12,43.504,44.145,43.144,43.961,18276,0
2010-01-13,43.99,44.805,43.436,44.427,14752,0
2010-01-14,44.378,44.989,44.165,44.863,10522,0
2010-01-15,45.077,45.077,42.677,44.106,31215,0
2010-01-19,44.339,44.805,44.261,44.62,18585,0
2010-01-20,44.067,44.067,42.329,42.913,16132,0
2010-01-21,42.864,43.814,41.873,42.224,19937,0
2010-01-22,42.087,42.087,40.153,40.474,29763,0
2010-01-25,40.862,41.172,39.048,39.212,22736,0
2010-01-26,39.165,39.738,38.25,38.28,26719,0
2010-01-27,37.951,38.689,37.689,38.523,14581,0
2010-01-28,38.727,38.979,36.592,37.524,25073,0
2010-01-29,37.796,38.533,36.583,36.688,29990,0
2010-02-01,36.893,37.136,35.387,35.951,31961,0
2010-02-02,36.213,36.213,34.756,35.222,39840,0
2010-02-03,34.952,35.999,34.552,34.602,26026,0
2010-02-04,37.62,42.319,36.931,38.872,95308,0
2010-02-05,39.805,42.117,39.127,40.941,63675,0
2010-02-08,40.776,43.018,40.03,42.456,68327,0
2010-02-09,43.057,45.126,43.057,44.795,55842,0
2010-02-10,44.524,44.989,43.067,44.398,34867,0
2010-02-11,44.174,46.399,42.776,45.99,41831,0
2010-02-12,45.552,46.699,44.69,46.659,34413,0
2010-02-16,46.757,48.406,46.757,48.311,33295,0
2010-02-17,48.349,50.135,48.349,50.048,46637,0
2010-02-18,49.845,50.195,49.115,50.077,21094,0
2010-02-19,50.058,50.96,49.466,50.776,19562,0
2010-02-22,50.495,51.397,50.495,50.97,33408,0
2010-02-23,50.97,50.97,50.348,50.726,23469,0
2010-02-24,50.97,50.97,50.707,50.97,31714,0
2010-02-25,50.105,50.97,50.018,50.96,20357,0
2010-02-26,50.854,51.135,50.619,50.903,57951,0
2010-03-01,51.095,51.359,49.766,50.766,44195,0
2010-03-02,51.009,51.009,50.31,50.941,27265,0
2010-03-03,51.009,51.009,50.387,50.495,19572,0
2010-03-04,50.61,50.61,49.483,50.535,15426,0
2010-03-05,50.591,52.718,50.058,52.542,21704,0
2010-03-08,52.182,52.882,51.233,51.621,21844,0
2010-03-09,51.562,52.738,51.359,51.709,23242,0
2010-03-10,51.552,52.029,51.165,51.737,25279,0
2010-03-11,51.349,52.641,50.873,52.601,12692,0
2010-03-12,53.038,53.038,51.503,52.388,11585,0
2010-03-15,52.426,52.882,51.843,52.863,31517,0
2010-03-16,52.92,53.465,52.436,53.416,30625,0
2010-03-17,53.378,53.757,52.135,52.621,18568,0
2010-03-18,52.211,53.873,51.562,52.067,25270,0
2010-03-19,52.388,53.29,51.611,53.106,76126,0
2010-03-22,52.776,53.173,50.96,53.106,24190,0
2010-03-23,52.97,53.446,51.882,53.144,25381,0
2010-03-24,53.02,53.484,52.281,52.718,23963,0
2010-03-25,52.97,53.747,52.36,52.446,31769,0
2010-03-26,52.513,53.232,51.95,53.115,16227,0
2010-03-29,53.436,55.223,52.221,54.32,37220,0
2010-03-30,54.562,55.116,53.455,53.921,10562,0
2010-03-31,53.532,53.843,52.135,52.708,23464,0
2010-04-01,53.01,53.34,51.194,52.221,13829,0
2010-04-05,52.911,53.863,52.911,53.853,13105,0
2010-04-06,52.98,54.854,52.98,54.63,13426,0
2010-04-07,54.397,54.445,53.659,54.445,20082,0
2010-04-08,53.641,55.534,53.631,55.027,13675,0
2010-04-09,55.096,55.096,53.747,54.669,14564,0
2010-04-12,54.903,55.396,54.775,54.951,8247,0
2010-04-13,54.951,55.864,54.32,55.815,26725,0
2010-04-14,55.999,58.707,55.999,58.398,26341,0
2010-04-15,58.727,61.603,58.65,60.163,24306,0
2010-04-16,60.134,60.134,58.117,59.514,28730,0
2010-04-19,59.397,59.776,58.863,59.31,16703,0
2010-04-20,59.202,59.921,59.067,59.678,12357,0
2010-04-21,59.582,61.085,59.465,61.085,15517,0
2010-04-22,60.484,61.037,59.795,60.193,23210,0
2010-04-23,60.203,60.844,59.98,60.708,20039,0
2010-04-26,60.756,62.543,60.756,61.243,19177,0
2010-04-27,60.873,61.115,59.649,59.658,24080,0
2010-04-28,60.077,60.514,59.077,59.804,16993,0
2010-04-29,60.163,61.707,59.271,61.649,38294,0
2010-04-30,61.465,61.658,60.445,60.631,24914,0
2010-05-03,60.784,61.484,59.853,61.484,22684,0
2010-05-04,60.592,60.592,57.291,58.669,39300,0
2010-05-05,58.097,58.95,57.514,57.708,17171,0
2010-05-06,57.454,58.707,52.93,54.98,29635,0
2010-05-07,55.086,56.455,49.951,50.844,40953,0
2010-05-10,51.941,55.386,51.941,54.533,45736,0
2010-05-11,53.892,57.134,53.767,56.465,32758,0
2010-05-12,56.765,60.134,56.554,59.688,28109,0
2010-05-13,59.378,59.378,56.504,58.24,18012,0
2010-05-14,57.66,58.058,55.319,57.134,21145,0
2010-05-17,57.464,58.475,55.631,57.901,11700,0
2010-05-18,58.737,59.136,55.252,56.302,20479,0
2010-05-19,56.105,57.758,55.309,56.096,30236,0
2010-05-20,55.406,55.406,50.261,50.679,31752,0
2010-05-21,49.816,51.912,49.543,51.066,42826,0
2010-05-24,51.175,51.175,49.708,50.329,12866,0
2010-05-25,49.406,50.348,46.852,49.483,25714,0
2010-05-26,49.862,51.621,48.737,50.105,33449,0
2010-05-27,51.611,53.679,50.563,53.163,25137,0
2010-05-28,51.823,53.737,51.823,53.058,23541,0
2010-06-01,51.872,51.872,47.475,48.125,50350,0
2010-06-02,48.543,49.611,46.95,49.29,71682,0
2010-06-03,49.038,49.862,47.183,48.864,30050,0
2010-06-04,47.106,48.047,43.124,43.843,45085,0
2010-06-07,44.261,44.738,42.756,43.679,42302,0
2010-06-08,43.805,44.495,42.165,43.688,70403,0
2010-06-09,44.358,44.824,43.144,43.659,32909,0
2010-06-10,44.805,46.61,44.708,46.562,40146,0
2010-06-11,45.698,49.688,45.689,49.3,31648,0
2010-06-14,49.998,51.436,48.387,48.708,24770,0
2010-06-15,49.272,51.611,48.573,51.251,21647,0
2010-06-16,50.495,52.057,49.483,51.513,21582,0
2010-06-17,51.756,53.591,50.6,53.087,42211,0
2010-06-18,53.524,55.686,52.241,54.465,64460,0
2010-06-21,55.553,56.174,53.455,53.805,26142,0
2010-06-22,54.32,54.368,51.611,51.902,27821,0
2010-06-23,51.97,53.398,51.67,53.173,12010,0
2010-06-24,52.757,53.873,51.591,53.106,68062,0
2010-06-25,53.455,57.96,52.786,57.758,207307,0
2010-06-28,57.378,58.126,56.243,57.019,36223,0
2010-06-29,56.105,56.105,54.368,54.736,42305,0
2010-06-30,54.903,55.621,53.135,53.446,22372,0
2010-07-01,53.679,54.076,52.408,53.679,83182,0
2010-07-02,54.174,54.174,51.494,52.532,30899,0
2010-07-06,53.883,54.465,52.728,52.833,48107,0
2010-07-07,53.252,56.302,53.182,56.272,40485,0
2010-07-08,57.998,59.192,57.281,57.474,104774,0
2010-07-09,57.62,57.62,55.677,56.883,31582,0
2010-07-12,56.455,57.124,55.686,56.066,75590,0
2010-07-13,56.815,61.745,56.311,61.067,71712,0
2010-07-14,60.445,61.455,59.097,60.281,90454,0
2010-07-15,59.435,60.426,58.912,59.834,29181,0
2010-07-16,59.087,59.834,56.445,57.3,49484,0
2010-07-19,57.427,57.998,56.366,57.66,45675,0
2010-07-20,56.611,58.64,56.016,58.6,20756,0
2010-07-21,59.008,59.339,57.63,58.087,75587,0
2010-07-22,58.969,62.445,58.087,62.125,69693,0
2010-07-23,61.543,63.232,60.396,62.708,55772,0
2010-07-26,62.708,65.319,61.913,65.019,56209,0
2010-07-27,65.814,67.952,64.233,67.252,69376,0
2010-07-28,67.243,67.893,66.029,66.668,72583,0
2010-07-29,67.234,67.697,66.329,66.668,44871,0
2010-07-30,65.329,67.164,65.201,66.182,42531,0
2010-08-02,66.019,66.019,63.426,64.979,65879,0
2010-08-03,64.796,65.251,62.193,64.523,68782,0
2010-08-04,64.669,67.952,64.289,67.475,50735,0
2010-08-05,70.437,74.785,69.435,73.359,77163,0
2010-08-06,71.737,73.349,71.165,71.56,58514,0
2010-08-09,72.398,76.135,72.398,75.241,64991,0
2010-08-10,74.202,78.107,72.814,76.077,115927,0
2010-08-11,74.3,75.63,73.212,73.679,112884,0
2010-08-12,72.834,75.269,72.328,74.521,44985,0
2010-08-13,74.396,77.718,73.833,77.659,81128,0
2010-08-16,77.368,79.172,75.649,78.63,96765,0
2010-08-17,79.349,80.338,78.221,79.038,65589,0
2010-08-18,79.144,79.601,78.164,78.882,64215,0
2010-08-19,78.328,78.786,75.299,76.959,104511,0
2010-08-20,76.329,78.398,74.853,78.154,46429,0
2010-08-23,78.541,78.687,72.077,72.388,96310,0
2010-08-24,71.221,73.794,68.94,72.348,58885,0
2010-08-25,71.958,74.202,71.155,74.106,23431,0
2010-08-26,74.29,75.231,73.271,73.621,27025,0
2010-08-27,74.727,77.378,73.738,76.949,36721,0
2010-08-30,76.969,79.493,76.969,77.328,42671,0
2010-08-31,77.328,78.611,76.796,78.193,85296,0
2010-09-01,79.601,81.386,77.911,79.717,53377,0
2010-09-02,79.93,80.125,76.698,79.814,68092,0
2010-09-03,80.086,80.581,77.892,79.513,40353,0
2010-09-07,79.339,80.338,77.146,77.814,43927,0
2010-09-08,78.328,79.106,77.639,78.747,37938,0
2010-09-09,79.97,80.143,77.28,78.571,29477,0
2010-09-10,78.697,79.842,77.814,77.843,32393,0
2010-09-13,78.902,79.172,78.057,78.979,70728,0
2010-09-14,78.902,80,78.125,78.64,60496,0
2010-09-15,78.348,79.096,78.018,79.009,36473,0
2010-09-16,78.669,79.076,77.126,77.289,26943,0
2010-09-17,78.493,78.493,74.805,76.698,81031,0
2010-09-20,76.727,78.756,75.184,78.398,42654,0
2010-09-21,78.057,79.144,77.748,77.823,25996,0
2010-09-22,77.688,80.572,77.679,80.572,30746,0
2010-09-23,78.087,78.601,74.755,75.658,41521,0
2010-09-24,77.211,77.56,75.63,77.504,28303,0
2010-09-27,77.669,78.436,77.211,77.358,18550,0
2010-09-28,77.397,78.241,75.436,77.92,27425,0
2010-09-29,77.669,79.522,77.221,78.561,25200,0
2010-09-30,79.562,79.562,76.737,77.164,20265,0
2010-10-01,78.388,78.388,74.369,76.106,17181,0
2010-10-04,76.786,77.028,74.192,74.251,17457,0
2010-10-05,75.357,78.834,74.941,78.581,31470,0
2010-10-06,78.154,78.707,76.747,77.485,20407,0
2010-10-07,78.298,78.747,77.038,78.145,16158,0
2010-10-08,78.408,80.484,77.427,79.921,34854,0
2010-10-11,79.891,80.435,78.892,79.221,45358,0
2010-10-12,79.182,80.572,78.64,80.252,35114,0
2010-10-13,80.29,80.572,79.862,80.232,38907,0
2010-10-14,79.882,80.222,78.503,79.61,26251,0
2010-10-15,80.494,81.386,78.872,80.774,69236,0
2010-10-18,80.755,82.708,80.115,81.492,34741,0
2010-10-19,79.911,80.153,76.406,77.589,46921,0
2010-10-20,78.29,79.202,78.183,78.697,20940,0
2010-10-21,78.902,78.979,73.803,77.338,41800,0
2010-10-22,77.437,78.398,75.193,76.59,47331,0
2010-10-25,77.019,79.126,76.164,77.738,47301,0
2010-10-26,77.067,79.066,76.116,77.833,25929,0
2010-10-27,77.126,78.717,76.816,78.388,26041,0
2010-10-28,78.979,78.979,76.921,78.067,30529,0
2010-10-29,77.202,81.3,77.202,79.921,63363,0
2010-11-01,80.503,80.503,74.921,77.289,48585,0
2010-11-02,78.028,80.193,78.028,79.63,54041,0
2010-11-03,79.473,82.134,79.473,81.193,50996,0
2010-11-04,89.271,91.066,86.242,87.076,139660,0
2010-11-05,87.378,89.62,87.202,88.835,71254,0
2010-11-08,87.425,89.735,83.155,85.522,84976,0
2010-11-09,85.522,87.28,84.203,85.201,57897,0
2010-11-10,85.774,88.193,84.718,87.784,63128,0
2010-11-11,86.738,89.862,86.368,88.357,34945,0
2010-11-12,87.232,89.445,86.406,88.241,31015,0
2010-11-15,89.271,90.29,86.463,88.902,86105,0
2010-11-16,88.494,90.299,87.901,89.949,60269,0
2010-11-17,90.212,92.853,89.669,92.232,50082,0
2010-11-18,93.63,94.882,91.387,91.561,55819,0
2010-11-19,91.26,92.901,90.202,92.688,25648,0
2010-11-22,92.222,92.941,90.222,92.649,33778,0
2010-11-23,91.299,92.621,90.852,91.902,32957,0
2010-11-24,92.688,96.057,92.387,95.125,43593,0
2010-11-26,94.279,94.902,93.222,93.232,8667,0
2010-11-29,92.764,95.095,91.26,94.765,34329,0
2010-11-30,93.775,95.736,92.444,94.114,74023,0
2010-12-01,96.037,98.777,95.26,97.569,51018,0
2010-12-02,97.97,98.293,96.386,96.979,47183,0
2010-12-03,96.047,105.94,96.047,105.46,139806,0
2010-12-06,104.89,104.96,100.33,101.96,83961,0
2010-12-07,103.34,105.32,100.81,101.97,47757,0
2010-12-08,101.94,101.99,100.33,100.78,44480,0
2010-12-09,102.13,102.13,100.01,100.7,33689,0
2010-12-10,101.61,101.95,99.64,101.56,57574,0
2010-12-13,101.89,101.98,99.336,100.56,31267,0
2010-12-14,101.22,101.22,98.382,98.807,55953,0
2010-12-15,98.966,100.05,96.96,97.24,42068,0
2010-12-16,97.259,97.52,96.485,96.756,41790,0
2010-12-17,96.289,96.289,91.474,91.883,70902,0
2010-12-20,93.086,95.357,92.63,94.659,56849,0
2010-12-21,95.455,95.63,94.329,95.193,41319,0
2010-12-22,95.795,95.997,94.047,95.135,27418,0
2010-12-23,95.24,95.24,93.891,94.203,24832,0
2010-12-27,93.881,94.979,92.669,94.794,27614,0
2010-12-28,94.629,94.629,91.018,93.464,62011,0
2010-12-29,93.98,95.145,93.601,94.785,30470,0
2010-12-30,94.882,95.28,93.512,93.659,33597,0
2010-12-31,92.784,94.144,92.669,93.242,29911,0
2011-01-03,95.805,95.805,93.784,94.941,64295,0
2011-01-04,95.543,95.543,87.97,91.299,53619,0
2011-01-05,91.319,91.93,88.93,89.805,219825,0
2011-01-06,89.922,91.047,88.037,88.513,39813,0
2011-01-07,88.629,89.698,86.921,88.969,37401,0
2011-01-10,88.629,88.825,84.892,86.415,69469,0
2011-01-11,86.813,88.251,84.125,86.077,68972,0
2011-01-12,87.057,87.057,84.601,85.97,82756,0
2011-01-13,86.261,88.677,85.98,87.979,83577,0
2011-01-14,87.979,89.659,87.784,89.221,40590,0
2011-01-18,88.669,89.563,88.028,88.825,75196,0
2011-01-19,88.864,89.581,87.62,87.755,47582,0
2011-01-20,87.62,88.426,86.212,86.503,73254,0
2011-01-21,87.415,89.484,85.211,85.211,87764,0
2011-01-24,85.651,87.339,83.776,86.105,96195,0
2011-01-25,85.388,87.699,84.271,87.464,63206,0
2011-01-26,87.425,92.202,85.891,91.834,103168,0
2011-01-27,91.969,91.969,88.562,89.805,36621,0
2011-01-28,88.542,89.291,85.434,86.388,26799,0
2011-01-31,87.464,88.785,85.484,88.357,38655,0
2011-02-01,88.717,90.358,87.415,89.999,52309,0
2011-02-02,89.338,92.162,89.338,90.842,44126,0
2011-02-03,91.64,100.96,90.776,99.55,136198,0
2011-02-04,100.66,100.66,92.3,93.086,64094,0
2011-02-07,93.455,95.901,92.726,94.911,56954,0
2011-02-08,94.979,96.067,94.601,95.484,44397,0
2011-02-09,95.33,95.988,93.493,94.455,30613,0
2011-02-10,93.426,95.31,93.212,94.232,18115,0
2011-02-11,93.591,94.649,92.706,93.911,31337,0
2011-02-14,93.843,94.834,91.66,92.774,26815,0
2011-02-15,92.135,99.026,90.679,96.406,77086,0
2011-02-16,94.232,97.752,93.591,96.319,38232,0
2011-02-18,97.46,99.236,96.931,97.083,35046,0
2011-02-22,94.911,96.912,93.64,94.435,65905,0
2011-02-23,93.64,95.357,90.299,91.221,52360,0
2011-02-24,90.776,92.424,88.93,91.61,71769,0
2011-02-25,91.989,94.075,90.192,93.502,129748,0
2011-02-28,94.416,94.678,92.833,93.775,31532,0
2011-03-01,93.871,93.871,87.823,89.6,89631,0
2011-03-02,88.93,93.132,88.835,92.688,77303,0
2011-03-03,93.833,95.707,92.29,95.007,50070,0
2011-03-04,94.688,95.455,92.454,94.377,81318,0
2011-03-07,93.833,94.755,86.718,89.115,109206,0
2011-03-08,89.659,96.144,89.212,95.366,70598,0
2011-03-09,94.659,97.324,94.26,96.232,35135,0
2011-03-10,93.649,94.755,88.735,89.514,149998,0
2011-03-11,88.911,90.057,87.784,89.212,36072,0
2011-03-14,88.028,91.23,87.047,89.862,53000,0
2011-03-15,86.764,89.047,86.512,87.794,41194,0
2011-03-16,87.745,87.97,85.746,86.774,26758,0
2011-03-17,89.231,89.62,86.698,87.649,58472,0
2011-03-18,87.765,89.017,85.669,85.863,112039,0
2011-03-21,87.659,91.755,86.901,89.912,73323,0
2011-03-22,88.387,91.211,88.387,89.291,67202,0
2011-03-23,88.873,93.291,88.513,92.542,106462,0
2011-03-24,92.679,92.706,90.921,91.814,32726,0
2011-03-25,91.397,94.057,91.299,92.009,21361,0
2011-03-28,91.989,93.047,90.435,92.649,46473,0
2011-03-29,91.745,94.037,91.018,93.329,47449,0
2011-03-30,93.445,95.26,92.434,94.716,41066,0
2011-03-31,93.542,95.474,93.542,94.173,25517,0
2011-04-01,93.931,94.649,93.406,93.961,25510,0
2011-04-04,94.592,97.123,93.406,97.044,30552,0
2011-04-05,96.376,97.569,95.95,96.553,32456,0
2011-04-06,96.174,97.014,93.464,94.445,75685,0
2011-04-07,94.941,99.56,93.911,98.264,77250,0
2011-04-08,99.016,99.016,96.356,98.421,116905,0
2011-04-11,98.421,98.421,95.338,95.968,93406,0
2011-04-12,94.979,98.362,93.483,97.48,64935,0
2011-04-13,98.332,98.689,92.813,93.232,131841,0
2011-04-14,94.804,94.853,92.3,93.329,89029,0
2011-04-15,92.931,93.999,89.678,93.542,78214,0
2011-04-18,92.454,97.342,90.649,96.902,67548,0
2011-04-19,97.152,97.152,93.901,94.339,73040,0
2011-04-20,96.591,96.657,93,94.503,103804,0
2011-04-21,94.503,95.59,94.309,95.164,60811,0
2011-04-25,94.688,95.164,92.019,92.424,49854,0
2011-04-26,92.612,95.775,92.251,95.105,44412,0
2011-04-27,94.009,98.797,94.009,97.684,53093,0
2011-04-28,97.911,97.911,95.988,97.314,56173,0
2011-04-29,97.46,100.35,96.513,98.759,63875,0
2011-05-02,99.53,99.56,97.083,97.24,43491,0
2011-05-03,97.24,97.559,95.677,96.979,62206,0
2011-05-04,97.51,97.51,94.659,95.873,39594,0
2011-05-05,94.755,96.823,93.377,94.319,25103,0
2011-05-06,94.582,96.776,93.862,94.164,66186,0
2011-05-09,94.455,95.63,93.688,94.522,38083,0
2011-05-10,95.154,95.921,93.601,95.881,32569,0
2011-05-11,95.213,95.213,92.162,92.474,56980,0
2011-05-12,92.232,93.551,90.766,93.386,19965,0
2011-05-13,94.941,94.998,90.97,90.98,17354,0
2011-05-16,90.795,91.696,89.385,89.474,40973,0
2011-05-17,89.221,89.969,84.591,85.454,95229,0
2011-05-18,85.765,87.794,84.008,87.794,50316,0
2011-05-19,89.194,89.194,87.435,87.659,23417,0
2011-05-20,86.27,87.882,85.718,87.28,42100,0
2011-05-23,85.231,87.067,83.717,83.873,53325,0
2011-05-24,87.212,87.212,82.339,82.502,35286,0
2011-05-25,81.912,85.018,81.912,84.223,31728,0
2011-05-26,83.988,83.988,82.532,82.708,32076,0
2011-05-27,83.427,85.231,81.852,85.231,32997,0
2011-05-31,86.378,89.241,84.902,87.659,84081,0
2011-06-01,87.833,88.677,81.93,82.358,82884,0
2011-06-02,82.717,84.659,81.562,83.998,46227,0
2011-06-03,82.329,83.853,81.582,81.794,34695,0
2011-06-06,82.078,83.193,81.454,82.668,76049,0
2011-06-07,83.688,83.737,82.388,83.193,33325,0
2011-06-08,82.767,84.076,82.483,83.814,63946,0
2011-06-09,90.513,93,88.669,90.532,170478,0
2011-06-10,89.815,91.775,88.028,88.494,66041,0
2011-06-13,90.039,90.039,85.99,86.755,54110,0
2011-06-14,87.388,88.465,86.503,88.193,25801,0
2011-06-15,87.018,87.689,84.833,85.631,67334,0
2011-06-16,86.261,93.348,86.261,92.387,78013,0
2011-06-17,93.067,94.164,88.892,90.104,88663,0
2011-06-20,89.494,93.113,89.435,93.01,38896,0
2011-06-21,93.98,93.98,92.232,93.63,33058,0
2011-06-22,92.803,93.473,91.883,91.883,22789,0
2011-06-23,91.115,92.503,88.835,91.834,31910,0
2011-06-24,92.192,93.291,91.59,92.941,55389,0
2011-06-27,92.697,92.784,91.989,92.582,34582,0
2011-06-28,92.951,93.281,91.736,93.172,19115,0
2011-06-29,93.522,93.522,89.115,90.202,32044,0
2011-06-30,90.6,93.493,90.212,93.348,27829,0
2011-07-01,93.281,94.416,92.251,93.97,37300,0
2011-07-05,93.97,93.97,92.162,92.522,32180,0
2011-07-06,92.329,94.183,91.348,92.621,46159,0
2011-07-07,93.581,93.951,91.696,92.621,23870,0
2011-07-08,91.25,93.611,91.066,93.162,25656,0
2011-07-11,91.24,92.612,89.241,90.523,49244,0
2011-07-12,88.125,89.979,88.125,89.105,38212,0
2011-07-13,89.405,91.367,88.95,90.523,25805,0
2011-07-14,90.483,91.28,88.163,88.289,25365,0
2011-07-15,89.007,91.921,88.96,90.669,39792,0
2011-07-18,90.812,90.812,89.281,90.299,31414,0
2011-07-19,91.524,92.075,90.104,91.755,38048,0
2011-07-20,90.63,92.046,89.056,90.474,32413,0
2011-07-21,90.842,92.813,89.261,92.162,20139,0
2011-07-22,92.046,92.046,90.338,91.541,22633,0
2011-07-25,89.144,91.155,89.144,89.405,35066,0
2011-07-26,89.999,90.019,87.911,89.649,41983,0
2011-07-27,89.649,89.745,87.076,87.669,39706,0
2011-07-28,86.951,88.241,86.133,87.571,20341,0
2011-07-29,85.688,89.095,85.688,87.512,23980,0
2011-08-01,90.328,90.532,86.142,88.251,65102,0
2011-08-02,87.571,88.591,85.502,85.522,51743,0
2011-08-03,86.077,87.872,83.23,87.038,30441,0
2011-08-04,86.02,86.02,76.891,77.542,58932,0
2011-08-05,78.581,80.863,74.242,75.484,43951,0
2011-08-08,72.231,75.697,69.348,69.61,72431,0
2011-08-09,71.338,75.184,66.019,74.251,100483,0
2011-08-10,70.872,72.736,68.214,69.572,65591,0
2011-08-11,70.202,75.873,70.202,74.3,66159,0
2011-08-12,75.184,76.057,71.882,72.961,49712,0
2011-08-15,73.718,74.601,72.532,73.852,18812,0
2011-08-16,72.727,73.153,70.495,72.514,34066,0
2011-08-17,73.038,73.33,69.978,72.348,23623,0
2011-08-18,69.3,70.776,65.728,66.107,68289,0
2011-08-19,65.979,68.124,64.922,65.339,41312,0
2011-08-22,67.784,67.784,64.279,64.863,25756,0
2011-08-23,64.95,68.795,63.601,68.795,40267,0
2011-08-24,68.194,70.367,67.125,69.018,32979,0
2011-08-25,69.194,69.911,66.202,67.746,38033,0
2011-08-26,67.252,69.815,66.854,69.61,22083,0
2011-08-29,70.337,72.222,69.757,72.077,47966,0
2011-08-30,71.55,72.854,70.357,72.465,51674,0
2011-08-31,73.921,73.921,69.554,71.175,45508,0
2011-09-01,71.165,72.309,68.553,68.726,33007,0
2011-09-02,67.224,67.893,64.494,65.116,38817,0
2011-09-06,63.232,64.456,62.425,64.018,41997,0
2011-09-07,65.251,66.572,65.038,66.009,44966,0
2011-09-08,65.863,66.127,63.319,63.465,34014,0
2011-09-09,62.367,65.494,62.367,64.456,59468,0
2011-09-12,63.387,64.796,62.583,63.727,26382,0
2011-09-13,64.018,65.533,63.397,64.086,47877,0
2011-09-14,64.233,66.874,63.058,65.863,45289,0
2011-09-15,66.854,67.309,65.349,67.214,50528,0
2011-09-16,67.814,67.814,65.066,65.543,54587,0
2011-09-19,64.562,64.834,63.417,64.387,25974,0
2011-09-20,64.776,65.824,63.737,63.767,58368,0
2011-09-21,63.514,63.883,62.135,62.3,62900,0
2011-09-22,60.31,62.29,58.428,58.969,58180,0
2011-09-23,59.087,60.484,59.028,59.572,35427,0
2011-09-26,60.193,61.97,58.494,61.386,34490,0
2011-09-27,63.038,65.048,61.658,63.524,43183,0
2011-09-28,63.426,63.534,59.514,59.534,29376,0
2011-09-29,60.396,61.844,60.396,61.775,34363,0
2011-09-30,61.037,61.943,60.349,60.631,45501,0
2011-10-03,59.3,61.455,58.94,58.96,77163,0
2011-10-04,58.678,61.96,58.678,60.659,85546,0
2011-10-05,61.3,61.755,59.64,61.115,57046,0
2011-10-06,61.057,63.524,60.951,62.815,44371,0
2011-10-07,64.318,64.318,60.543,61.844,56960,0
2011-10-10,63.204,65.29,62.213,65.231,67523,0
2011-10-11,65.435,66.232,64.116,65.678,52933,0
2011-10-12,65.299,69.834,64.95,68.979,51429,0
2011-10-13,69.629,69.629,67.309,68.416,17799,0
2011-10-14,69.435,70.231,67.971,70.164,17730,0
2011-10-17,69.6,69.6,66.505,66.572,38142,0
2011-10-18,66.94,70.551,65.29,70.144,36499,0
2011-10-19,70.048,70.28,66.368,67.309,30383,0
2011-10-20,67.252,68.184,65.184,67.214,23222,0
2011-10-21,68.863,69.358,67.523,69.28,35650,0
2011-10-24,69.717,72.358,69.717,71.911,22436,0
2011-10-25,71.038,71.299,68.707,68.94,36450,0
2011-10-26,70.504,71.368,68.359,70.58,27894,0
2011-10-27,71.378,78.561,71.378,78.211,61347,0
2011-10-28,77.863,79.192,76.348,76.796,45115,0
2011-10-31,75.028,75.892,73.232,73.504,28395,0
2011-11-01,69.708,70.816,67.678,68.291,49437,0
2011-11-02,70.194,74.466,69.853,73.513,37898,0
2011-11-03,74.232,80.882,71.845,79.116,116586,0
2011-11-04,77.579,79.406,76.513,78.852,27968,0
2011-11-07,79.029,79.029,75.667,77.378,44693,0
2011-11-08,78.513,80.252,76.979,79.804,34013,0
2011-11-09,76.989,78.601,76.087,76.261,50644,0
2011-11-10,79.086,79.086,76.901,77.959,40645,0
2011-11-11,79.349,79.61,77.328,77.873,39245,0
2011-11-14,77.476,78.513,75.513,76.096,33373,0
2011-11-15,75.543,77.892,75.426,77.417,52596,0
2011-11-16,76.523,77.659,75.299,75.445,32159,0
2011-11-17,75.717,75.717,74.29,74.709,38389,0
2011-11-18,74.699,75.348,73.32,74.669,30846,0
2011-11-21,73.33,73.708,72.572,72.872,28146,0
2011-11-22,73.076,73.076,71.599,71.825,16691,0
2011-11-23,71.289,71.408,68.95,69.222,28163,0
2011-11-25,68.707,69.368,66.048,66.698,11198,0
2011-11-28,68.582,71.358,67.377,70.3,42035,0
2011-11-29,69.619,72.251,67.115,71.249,39062,0
2011-11-30,71.93,75.835,71.93,75.726,89233,0
2011-12-01,75.795,76.329,74.601,75.203,40851,0
2011-12-02,76.387,77.173,75.504,76.639,35676,0
2011-12-05,78.057,78.057,76.397,77.106,43978,0
2011-12-06,77.589,78.465,76.221,77.833,20042,0
2011-12-07,77.289,77.883,76.629,77.599,24259,0
2011-12-08,77.076,79.369,77.028,77.911,58100,0
2011-12-09,78.398,81.066,77.969,80.813,60473,0
2011-12-12,79.349,80.784,79.329,80.435,50475,0
2011-12-13,81.213,81.736,78.892,79.339,50525,0
2011-12-14,78.842,80.3,78.717,78.852,27248,0
2011-12-15,79.61,81.582,78.717,81.008,52991,0
2011-12-16,81.66,82.737,80.513,80.755,80104,0
2011-12-19,81.62,81.979,79.688,79.862,34753,0
2011-12-20,80.784,83.465,80.784,83.25,46859,0
2011-12-21,82.088,85.221,81.482,84.328,42290,0
2011-12-22,85.047,86.445,84.97,86.124,29359,0
2011-12-23,87.378,87.378,85.651,86.688,23450,0
2011-12-27,86.33,86.961,85.434,85.708,18195,0
2011-12-28,85.057,86.172,84.503,85.31,33844,0
2011-12-29,85.641,86.669,85.388,86.435,18381,0
2011-12-30,86.708,87.813,85.651,85.823,33926,0
2012-01-03,87.242,90.075,86.738,89.912,41989,0
2012-01-04,89.047,89.949,88.203,88.203,31803,0
2012-01-05,87.699,92.222,87.62,90.95,35649,0
2012-01-06,91.106,92.037,88.367,89.959,24796,0
2012-01-09,89.504,90.842,88.279,89.376,31339,0
2012-01-10,90.766,91.736,90.271,91.086,18784,0
2012-01-11,90.124,91.93,89.989,91.775,18305,0
2012-01-12,90.727,93.104,90.348,93.047,18935,0
2012-01-13,91.474,92.483,90.474,91.348,22967,0
2012-01-17,92.404,92.843,90.795,92.065,20707,0
2012-01-18,92.339,92.659,90.95,92.503,18963,0
2012-01-19,92.513,93.01,91.969,92.951,17910,0
2012-01-20,92.503,93.571,92.261,92.697,15584,0
2012-01-23,92.901,93.931,92.358,93.794,16273,0
2012-01-24,93.377,95.33,91.66,95.24,13776,0
2012-01-25,94.804,98.065,94.144,96.813,19183,0
2012-01-26,97.063,97.684,96.144,97.083,18890,0
2012-01-27,96.766,97.92,96.086,97.52,14836,0
2012-01-30,94.659,96.495,93.911,93.98,16250,0
2012-01-31,95.056,95.056,93.357,93.901,27073,0
2012-02-01,94.183,96.601,93.445,95.881,50311,0
2012-02-02,94.755,96.843,93.98,96.406,15307,0
2012-02-03,97.103,99.016,95.59,98.64,26764,0
2012-02-06,98.729,99.97,97.305,98.739,18436,0
2012-02-07,98.352,99.82,98.055,99.82,19100,0
2012-02-08,99.98,100.78,98.392,99.66,25649,0
2012-02-09,107.91,122.45,107.76,112.85,93176,0
2012-02-10,113.5,114.47,110.47,111.04,41066,0
2012-02-13,112.92,112.92,108.17,109.53,32236,0
2012-02-14,108.82,109.85,103.54,104.27,54374,0
2012-02-15,104.83,105.62,101.39,102.14,36258,0
2012-02-16,103.2,106.89,102.8,106.81,32259,0
2012-02-17,107.63,107.63,104.39,105.51,23990,0
2012-02-21,106.27,106.29,102.54,103.35,17185,0
2012-02-22,101.95,103.54,101.88,102.81,17766,0
2012-02-23,102.6,104.29,101.94,103.9,18908,0
2012-02-24,104.35,105.19,103.01,103.38,14213,0
2012-02-27,102.96,103.81,99.89,103.18,17016,0
2012-02-28,102.85,104.31,102,104.31,36534,0
2012-02-29,104.64,104.64,101.08,101.1,49810,0
2012-03-01,101.11,102.52,99.126,99.456,35560,0
2012-03-02,100.48,100.48,95.825,96.563,39086,0
2012-03-05,95.93,101.18,95.93,100.97,39557,0
2012-03-06,99.145,101.76,98.837,99.77,57003,0
2012-03-07,100.07,105.24,100.07,105.08,49147,0
2012-03-08,101.93,106.41,101.93,105.11,28020,0
2012-03-09,105.55,108.22,105.39,107.73,41223,0
2012-03-12,106.16,108.99,106.16,108.99,46882,0
2012-03-13,109.58,111.18,105.68,108.51,51958,0
2012-03-14,108.23,108.55,106.8,107.72,26961,0
2012-03-15,107.78,111.2,107.69,109.84,49661,0
2012-03-16,110.39,110.4,106.13,107.62,98746,0
2012-03-19,104.81,109.51,104.81,106.88,37393,0
2012-03-20,105.66,105.66,103.07,103.17,48179,0
2012-03-21,104.82,104.82,102.42,103.08,51180,0
2012-03-22,102.85,104.08,100.57,103.95,24809,0
2012-03-23,103.54,105.33,102.5,104.98,26317,0
2012-03-26,105.83,109.08,105.69,107.66,34186,0
2012-03-27,107.39,107.39,103.88,104.87,49843,0
2012-03-28,105.53,105.85,103.5,103.92,16735,0
2012-03-29,101.09,104.13,101.09,103.5,13101,0
2012-03-30,104.66,104.66,102.26,102.44,18962,0
2012-04-02,102.04,103.6,101.45,103.21,32584,0
2012-04-03,102.63,102.87,100.22,100.24,31413,0
2012-04-04,99.026,99.92,97.54,99.036,29908,0
2012-04-05,101.01,101.01,97.97,98.857,11996,0
2012-04-09,97.054,100.34,96.677,98.303,35862,0
2012-04-10,97.684,98.877,96.232,96.921,48599,0
2012-04-11,98.303,99.276,97.665,99.106,29464,0
2012-04-12,99.51,102.82,98.541,101.68,36446,0
2012-04-13,100.81,101.78,99.75,99.75,20612,0
2012-04-16,100.82,101.48,98.917,99.204,23118,0
2012-04-17,100.26,102.59,99.53,100.27,41983,0
2012-04-18,99.65,100.5,99.026,99.97,16690,0
2012-04-19,100.66,101.49,97.123,97.162,23987,0
2012-04-20,99.106,99.76,97.54,98.709,30222,0
2012-04-23,96.629,97.52,96.475,96.853,19407,0
2012-04-24,97.162,98.155,95.174,97.083,48392,0
2012-04-25,98.669,99.214,97.231,97.851,16241,0
2012-04-26,97.979,98.957,95.94,98.481,23890,0
2012-04-27,98.769,101.94,98.284,100.05,29512,0
2012-04-30,99.276,99.83,96.988,97.51,55308,0
2012-05-01,97.259,100.15,94.659,94.921,54543,0
2012-05-02,94.562,96.969,92.679,95.513,28669,0
2012-05-03,95.775,95.775,92.941,93.532,18428,0
2012-05-04,93.512,93.512,89.514,90.212,36245,0
2012-05-07,89.775,92.602,88.135,91.62,28965,0
2012-05-08,91.028,95.222,90.688,94.582,67446,0
2012-05-09,92.404,93.63,89.61,89.862,28807,0
2012-05-10,90.318,90.727,88.269,89.212,91639,0
2012-05-11,88.835,91.008,88.735,89.007,23010,0
2012-05-14,87.94,88.183,86.142,86.142,35761,0
2012-05-15,85.94,88.037,85.94,87.493,23381,0
2012-05-16,88.203,88.203,85.9,86.813,34615,0
2012-05-17,86.842,87.425,84.823,84.823,13948,0
2012-05-18,84.503,85.591,82.329,84.649,31292,0
2012-05-21,85.32,85.32,83.299,84.784,27670,0
2012-05-22,85.095,85.182,83.135,83.417,12465,0
2012-05-23,82.92,84.513,82.28,83.863,9962,0
2012-05-24,84.474,85.591,81.396,85.591,26550,0
2012-05-25,87.067,87.067,83.893,84.63,18525,0
2012-05-29,84.765,86.32,82.097,84.892,32423,0
2012-05-30,83.979,84.678,81.921,83.23,45307,0
2012-05-31,83.357,83.357,80.455,81.67,44353,0
2012-06-01,80.01,80.01,76.747,79.221,43884,0
2012-06-04,79.397,79.397,77.26,77.688,16666,0
2012-06-05,77.126,79.416,73.212,78.842,49804,0
2012-06-06,80.242,85.93,80.242,85.659,51593,0
2012-06-07,91.853,96.115,79.192,80.784,188312,0
2012-06-08,80.581,84.426,78.776,83.445,100939,0
2012-06-11,85.018,85.746,82.62,82.861,58004,0
2012-06-12,83.727,84.464,81.377,83.485,38614,0
2012-06-13,82.978,85.173,82.29,84.047,37461,0
2012-06-14,83.92,86.34,83.058,85.863,44115,0
2012-06-15,85.641,87.192,85.378,86.212,57495,0
2012-06-18,85.93,88.076,85.3,86.406,45081,0
2012-06-19,86.572,89.862,86.34,89.376,48518,0
2012-06-20,89.445,90.513,88.669,88.785,17614,0
2012-06-21,88.717,89.688,85.095,85.378,36519,0
2012-06-22,86.678,86.678,83.544,85.388,49758,0
2012-06-25,84.669,84.669,82.446,82.581,13588,0
2012-06-26,82.407,86.911,82.407,84.774,44328,0
2012-06-27,84.718,85.591,83.327,84.543,27045,0
2012-06-28,83.534,84.426,82.162,84.318,14538,0
2012-06-29,86.794,87.839,85.679,87.349,45553,0
2012-07-02,88.533,90.61,87.329,90.6,35257,0
2012-07-03,90.084,94.232,90.084,93.493,39722,0
2012-07-05,92.853,92.853,90.309,91.745,25312,0
2012-07-06,90.377,91.221,90.318,90.852,14457,0
2012-07-09,90.679,92.192,89.795,91.853,27782,0
2012-07-10,92.329,92.679,87.397,87.872,21563,0
2012-07-11,87.803,89.815,85.454,89.357,32620,0
2012-07-12,87.397,90.94,87.397,90.513,24314,0
2012-07-13,90.747,93.095,90.747,91.902,19581,0
2012-07-16,91.736,91.911,89.872,90.97,18643,0
2012-07-17,91.949,93.445,91.047,91.106,21765,0
2012-07-18,90.659,92.396,90.659,91.892,9815,0
2012-07-19,91.834,92.339,91.26,91.27,10242,0
2012-07-20,90.358,91.784,89.922,89.922,11819,0
2012-07-23,87.551,88.997,86.172,87.765,12754,0
2012-07-24,87.901,87.901,85.028,85.651,19009,0
2012-07-25,86.669,88.96,85.688,85.881,14461,0
2012-07-26,87.522,88.988,84.718,88.367,14476,0
2012-07-27,89.154,91.377,87.601,90.757,27046,0
2012-07-30,90.94,91.115,89.115,90.407,5574,0
2012-07-31,90.542,91.736,89.174,90.679,22985,0
2012-08-01,90.679,90.679,87.085,87.192,35571,0
2012-08-02,86.852,88.979,84.882,85.581,28004,0
2012-08-03,86.639,90.048,85.843,90.048,12930,0
2012-08-06,90.094,91.823,85.843,90.98,21777,0
2012-08-07,91.843,93.291,90.98,92.414,17746,0
2012-08-08,91.514,94.144,91.455,92.921,20780,0
2012-08-09,91.745,92.813,89.725,91.484,35555,0
2012-08-10,91.26,91.6,88.765,88.892,10194,0
2012-08-13,89.338,91.115,88.892,90.757,37773,0
2012-08-14,91.689,92.582,90.63,91.173,14571,0
2012-08-15,90.659,91.794,90.029,91.689,32448,0
2012-08-16,91.056,93.765,90.301,93.182,44604,0
2012-08-17,93.202,96.134,91.824,96.134,21247,0
2012-08-20,95.445,96.007,94.465,95.222,13385,0
2012-08-21,96.067,97.172,94.173,95.095,18253,0
2012-08-22,95.086,95.086,92.784,93.037,13097,0
2012-08-23,93.688,94.027,92.784,93.435,18292,0
2012-08-24,92.921,95.095,92.823,94.639,20678,0
2012-08-27,94.765,94.765,92.716,93.493,21801,0
2012-08-28,93.493,93.862,93.01,93.301,22175,0
2012-08-29,93.396,93.571,93.018,93.271,22042,0
2012-08-30,92.882,92.931,90.921,91.63,15171,0
2012-08-31,92.872,92.872,90.29,90.338,22506,0
2012-09-04,91.402,98.303,91.402,98.284,61078,0
2012-09-05,100.8,100.8,96.115,96.376,53415,0
2012-09-06,97.103,98.312,95.26,97.821,53456,0
2012-09-07,98.392,99.184,97.152,98.877,42303,0
2012-09-10,99.57,100.57,99.57,100.46,23718,0
2012-09-11,100.01,102.61,100.01,102.61,27001,0
2012-09-12,103.09,103.92,101.13,102.99,44018,0
2012-09-13,102.46,104.23,101.81,103.33,35323,0
2012-09-14,103.67,104.52,102.93,104.52,32892,0
2012-09-17,103.54,103.69,101.1,102.02,22557,0
2012-09-18,101.69,102.74,100.57,101.6,30411,0
2012-09-19,102.07,102.24,99.9,100.89,54542,0
2012-09-20,100.2,100.96,99.59,100.45,44273,0
2012-09-21,102.42,102.42,98.807,99.91,88036,0
2012-09-24,100.27,102.28,99.336,102.02,47295,0
2012-09-25,102.31,103.64,102.16,102.55,73377,0
2012-09-26,103,103.49,102.34,103.19,25431,0
2012-09-27,103.49,106.63,103.22,106.19,54061,0
2012-09-28,105.44,105.44,102.97,103.27,23163,0
2012-10-01,103.68,104.86,103.06,103.98,44586,0
2012-10-02,104.14,105.65,102.94,104.69,55589,0
2012-10-03,104.56,106.62,103.43,104.86,47677,0
2012-10-04,105.24,107.37,104.35,107.03,54066,0
2012-10-05,107.84,107.84,105.76,106.25,21067,0
2012-10-08,106.05,106.48,104.36,105.19,47824,0
2012-10-09,105.01,105.76,103.88,104.84,27889,0
2012-10-10,104.72,105.73,104.62,105.51,23334,0
2012-10-11,106.55,108.02,105.66,107.97,47828,0
2012-10-12,107.72,108.66,107.34,107.4,11630,0
2012-10-15,107.21,109.54,106.96,109.37,34467,0
2012-10-16,110.55,113.46,110.03,113.18,35315,0
2012-10-17,112.85,114.19,111.72,113.92,19933,0
2012-10-18,113.59,113.95,112.75,113.52,17650,0
2012-10-19,112.6,112.61,110.23,110.42,32200,0
2012-10-22,111.25,111.66,109.27,110.26,20053,0
2012-10-23,109.68,111.11,109.23,110.82,56423,0
2012-10-24,111.18,111.43,109.78,110.24,22845,0
2012-10-25,111.63,111.66,110.41,111.3,16810,0
2012-10-26,111.26,112.02,108.26,109.38,27683,0
2012-10-31,109.15,112.23,108.88,112.18,41243,0
2012-11-01,112.61,114.08,111.52,112.15,36867,0
2012-11-02,112.61,113.38,110.44,111.01,28637,0
2012-11-05,110.68,112.43,105.59,111.75,12951,0
2012-11-06,112.19,113.48,111.11,112.99,24008,0
2012-11-07,111.21,112.52,109.03,109.24,48461,0
2012-11-08,111.13,115.72,110.4,112.86,52895,0
2012-11-09,114.09,115.29,112.07,114.62,35674,0
2012-11-12,115.47,116.84,114.71,115.16,42517,0
2012-11-13,116.26,118.43,114.14,116.79,21905,0
2012-11-14,116.6,117.06,113.1,114.17,36243,0
2012-11-15,99.036,111.15,95.863,107.85,30389,0
2012-11-16,107.6,109.39,106.8,108.84,39862,0
2012-11-19,109.87,111.64,109.11,111.3,33689,0
2012-11-20,110.68,110.68,106.8,109.37,28433,0
2012-11-21,109.28,112.33,108.46,111.33,22237,0
2012-11-23,112,112.8,110.97,112.62,16186,0
2012-11-26,111.39,112.76,109.59,111.98,32662,0
2012-11-27,112.18,114.67,111.35,114.31,27399,0
2012-11-28,114.05,114.05,111.99,113.22,5405,0
2012-11-29,114.93,117.29,113.42,116.58,24220,0
2012-11-30,117.14,117.14,115.2,116.51,40767,0
2012-12-03,117.38,117.38,114.96,115.58,24555,0
2012-12-04,115.64,116.45,114.01,115.83,30906,0
2012-12-05,116.05,117.38,115.02,115.91,26548,0
2012-12-06,116.12,116.12,112.97,114.15,13385,0
2012-12-07,115.05,115.05,113.18,114.93,14516,0
2012-12-10,114.83,114.83,110.34,114.01,25698,0
2012-12-11,114.85,114.85,112.18,114.01,25290,0
2012-12-12,114.65,114.65,112.8,113.64,13614,0
2012-12-13,113.59,114.27,112.8,113.09,8203,0
2012-12-14,112.24,113.96,112.24,113.38,13665,0
2012-12-17,114.05,114.06,111.14,114.06,25898,0
2012-12-18,114.35,117.46,113.25,117.3,37674,0
2012-12-19,117.44,117.44,114.71,115.51,19295,0
2012-12-20,115.27,117.68,114.31,117.48,14825,0
2012-12-21,117.45,118.42,115.66,117.39,75026,0
2012-12-24,117.5,121.72,117.33,118.37,9912,0
2012-12-26,118.93,119.19,116.77,118.36,18755,0
2012-12-27,118.56,119.42,117.72,118.42,23224,0
2012-12-28,118.22,119.65,118.22,118.44,19549,0
2012-12-31,118.95,123.2,118.95,123.12,24404,0
2013-01-02,125.35,128.86,125.16,128,46872,0
2013-01-03,127.86,128.63,126.37,128.08,20291,0
2013-01-04,128.19,129.67,127.04,129,22516,0
2013-01-07,127.8,128.61,126.33,127.43,34878,0
2013-01-08,126.75,127.05,125.06,125.52,24658,0
2013-01-09,126.34,127.76,125.31,127.66,24296,0
2013-01-10,127.85,128.19,125.68,127.82,13001,0
2013-01-11,128.14,128.91,126.66,127.7,8959,0
2013-01-14,127.89,128.58,127.07,128,20866,0
2013-01-15,127.43,127.43,125.17,126.52,43148,0
2013-01-16,125.73,126.18,124.68,124.97,26226,0
2013-01-17,125.65,127.91,125.24,127.88,32013,0
2013-01-18,127.39,127.94,124.79,126.98,24482,0
2013-01-22,126.95,127.89,125.73,127.66,38482,0
2013-01-23,127.94,128.09,126.29,126.85,17820,0
2013-01-24,126.84,128.16,126.26,126.95,30990,0
2013-01-25,127.73,128.98,126.16,128.54,30167,0
2013-01-28,127.98,130.84,127.17,130.19,39491,0
2013-01-29,130.27,131.04,128.27,130.61,22147,0
2013-01-30,130.59,130.59,126.99,127.54,18204,0
2013-01-31,127.54,130.85,127.54,130.55,21704,0
2013-02-01,130.21,131.18,127.88,130.33,43502,0
2013-02-04,128.83,129.11,126.25,128.12,17580,0
2013-02-05,128.59,132.03,128.59,132.02,26678,0
2013-02-06,131.5,133.77,130.36,133.03,27669,0
2013-02-07,133.2,135.15,132.29,133.62,25387,0
2013-02-08,134.61,135.86,133.6,134.31,23227,0
2013-02-11,134.65,139.4,134.31,138.21,33506,0
2013-02-12,138.8,141.14,138.79,139.97,37507,0
2013-02-13,140.82,144.27,140.82,143.6,38682,0
2013-02-14,143.31,143.88,141.04,141.19,25222,0
2013-02-15,142.51,148.22,142.24,147.39,75700,0
2013-02-19,147.42,152.05,147.42,150.75,93808,0
2013-02-20,150.67,151.51,147.15,147.52,48312,0
2013-02-21,147.22,148.14,143.2,143.71,45592,0
2013-02-22,144.59,146.88,144.46,146.7,33050,0
2013-02-25,147.08,147.9,142.34,142.63,25018,0
2013-02-26,143.72,145.63,141.76,143.18,55444,0
2013-02-27,143.19,149.22,143.19,146.43,61222,0
2013-02-28,146.67,147.85,144.17,146.33,36517,0
2013-03-01,144.91,147.37,144.55,146.52,39185,0
2013-03-04,146.87,151.1,146.61,151,44789,0
2013-03-05,151.45,154.19,151.45,152.28,32207,0
2013-03-06,153.21,155.34,152.95,154.17,28257,0
2013-03-07,154.55,154.55,152.61,153.65,37285,0
2013-03-08,154.89,154.89,153.65,154.05,29555,0
2013-03-11,153.87,154.2,152.95,153.17,35104,0
2013-03-12,153.03,153.81,151.7,152.97,25076,0
2013-03-13,152.92,154.04,152.92,154.03,28428,0
2013-03-14,154.78,159.02,154.02,158.79,20353,0
2013-03-15,159.49,161.81,159.26,161.35,95098,0
2013-03-18,160.56,167.26,160.29,166.31,42882,0
2013-03-19,167.81,172.05,167.8,171.28,70542,0
2013-03-20,172.74,173.48,171.89,172.33,33582,0
2013-03-21,171.75,172.47,167.55,168.61,32386,0
2013-03-22,169.8,170.57,168.87,169.27,28957,0
2013-03-25,171.02,171.74,168.41,170.89,41357,0
2013-03-26,171.45,172.71,171.27,172.26,39885,0
2013-03-27,170.2,172.71,170.2,170.63,16543,0
2013-03-28,170.07,172.38,167.96,168.5,38840,0
2013-04-01,167.73,168.72,162.97,165.18,49174,0
2013-04-02,166,168.25,162.57,163.19,21534,0
2013-04-03,163.03,163.25,157,159.28,60434,0
2013-04-04,158.62,160.68,158.62,160.59,26112,0
2013-04-05,157.54,160.13,156.88,159.58,27216,0
2013-04-08,159.13,161.97,159.12,161.82,28686,0
2013-04-09,162.59,162.59,159.55,159.71,20654,0
2013-04-10,160.02,163.76,159.87,162.18,39036,0
2013-04-11,162.18,163.59,161.21,162.37,33514,0
2013-04-12,161.17,161.17,157.73,159.13,29207,0
2013-04-15,158.16,158.16,150.57,151.53,58240,0
2013-04-16,152.59,154.22,151.17,152.5,28107,0
2013-04-17,150.88,153.4,145.87,148.9,40484,0
2013-04-18,148.47,149.41,147.69,148.09,34524,0
2013-04-19,147.78,151.7,146.02,151.69,33605,0
2013-04-22,150.8,151.68,147.32,148.47,39107,0
2013-04-23,149.28,154.09,149.17,153.28,37136,0
2013-04-24,152.07,155.01,152.07,154.01,13677,0
2013-04-25,153.97,156.24,151.36,151.91,33373,0
2013-04-26,151.95,153.69,150.25,152.67,20915,0
2013-04-29,152.08,156.68,152.08,154.73,32305,0
2013-04-30,155.05,156.1,152.94,156.03,33467,0
2013-05-01,154.97,154.97,146.61,146.96,58982,0
2013-05-02,148.13,152.11,148.13,151.5,48036,0
2013-05-03,153.85,159.55,151.54,157.9,37070,0
2013-05-06,157.57,162.43,155.39,161.01,28317,0
2013-05-07,161.75,167.79,161.12,166.74,40015,0
2013-05-08,166.43,167.3,164.12,166,32364,0
2013-05-09,166.26,166.62,162.44,163.43,18663,0
2013-05-10,164.04,164.56,163.36,163.87,11778,0
2013-05-13,163.36,163.55,161.86,162.11,13646,0
2013-05-14,161.47,164.43,161.16,163.41,34007,0
2013-05-15,162.76,164,161.81,163.59,29622,0
2013-05-16,163.59,163.71,162.4,162.78,19363,0
2013-05-17,163.98,167.38,162.75,166.69,38890,0
2013-05-20,166.67,172.81,166.67,170.24,30806,0
2013-05-21,170.79,172.09,166.15,168.92,22808,0
2013-05-22,168.92,171.02,165.04,165.64,15557,0
2013-05-23,164.68,165.39,161.56,165.39,29295,0
2013-05-24,164.91,166.26,163.16,165.78,13715,0
2013-05-28,167.45,173.74,166.04,172.01,34588,0
2013-05-29,170.42,170.89,165.78,166.98,21320,0
2013-05-30,167.86,170.86,167.28,169.93,19393,0
2013-05-31,167.23,170.28,163.02,167.38,38186,0
2013-06-03,167.84,171.41,163.53,170.05,64091,0
2013-06-04,169.79,172.41,165.13,167.48,48573,0
2013-06-05,166.48,168.11,164.68,165.76,41644,0
2013-06-06,171.85,177.44,162.17,167.34,58043,0
2013-06-07,167.88,169.62,166.03,166.88,28660,0
2013-06-10,166.85,166.85,164.42,166.15,29743,0
2013-06-11,163.8,166.12,161.98,164.58,15492,0
2013-06-12,165.63,166.88,164.78,164.94,36799,0
2013-06-13,165.99,169.78,165.46,168.37,33209,0
2013-06-14,169.4,170.8,165.03,166.28,41019,0
2013-06-17,168.31,169.54,164.36,165.97,40954,0
2013-06-18,165.73,168.82,165.68,168.11,36777,0
2013-06-19,167.59,168.11,163.41,164.41,49452,0
2013-06-20,162.72,163.26,157.99,159.22,63998,0
2013-06-21,159.97,162.63,158.83,160.89,71037,0
2013-06-24,158.87,159.32,153.5,156.78,63149,0
2013-06-25,158.75,159.88,157.5,158.44,65032,0
2013-06-26,160.1,161.07,156.51,157.03,50697,0
2013-06-27,158.39,159.67,156.35,158.06,44645,0
2013-06-28,158.67,161.83,157.49,157.82,1125803,0
2013-07-01,158.83,163.57,157.56,162.59,118325,0
2013-07-02,163.25,166.24,163.02,165.96,80943,0
2013-07-03,165.03,170.52,165.03,165.77,108883,0
2013-07-05,168.22,168.95,166.51,166.51,26258,0
2013-07-08,167.66,168.36,166.06,167.85,24225,0
2013-07-09,168.1,170.53,166.04,169.1,24540,0
2013-07-10,169.36,171.85,167.03,167.97,32792,0
2013-07-11,169.43,170.75,167.07,167.24,20462,0
2013-07-12,166.98,167.47,165.53,166.03,31879,0
2013-07-15,166.03,166.5,164.87,165.43,29336,0
2013-07-16,165.08,167.82,164.85,165.08,51988,0
2013-07-17,166.52,166.67,164.86,165.08,28550,0
2013-07-18,165.23,166.97,165.23,165.83,35036,0
2013-07-19,165.98,167.34,165.22,167.29,11726,0
2013-07-22,166.24,166.36,164.93,165.59,20779,0
2013-07-23,165.06,165.55,163.87,163.97,19032,0
2013-07-24,164.47,166.52,164.09,164.94,24784,0
2013-07-25,164.82,165.45,163.24,163.6,33835,0
2013-07-26,163.49,163.97,159.79,160.01,62690,0
2013-07-29,160.04,162.82,159.19,161.59,40946,0
2013-07-30,161.86,162.63,160.87,161.74,16103,0
2013-07-31,160.2,162.04,159.83,161.46,25583,0
2013-08-01,162.25,164.73,161.09,164.73,50919,0
2013-08-02,163.64,164.3,162.18,162.93,20224,0
2013-08-05,162.34,163.57,161.25,163.47,18053,0
2013-08-06,162.72,163.44,160.77,161.47,23903,0
2013-08-07,162.37,163.4,160.53,162.23,30644,0
2013-08-08,170.84,174.86,167.53,174.12,68591,0
2013-08-09,173.64,176.58,173.33,174.63,25552,0
2013-08-12,174.27,175.18,168.94,169.49,35259,0
2013-08-13,169.46,169.72,166.33,168.53,31472,0
2013-08-14,167.39,172.52,167.39,170.53,42817,0
2013-08-15,169.84,169.94,166.31,167.28,17054,0
2013-08-16,166.55,167.82,166.04,167.25,22563,0
2013-08-19,168.1,168.1,163.09,164.07,19846,0
2013-08-20,164.52,168.59,163.34,167.96,41012,0
2013-08-21,168.31,168.31,165.16,165.23,21871,0
2013-08-22,168.12,168.12,165.81,166.03,17607,0
2013-08-23,166.83,167.56,166.05,166.17,12929,0
2013-08-26,165.7,166.59,162.81,164.49,25807,0
2013-08-27,163.13,163.83,159.33,160.1,43878,0
2013-08-28,160.25,162.59,159.68,161.34,16095,0
2013-08-29,161.3,164.28,161.25,162.92,19911,0
2013-08-30,163.22,163.38,159.41,159.51,29431,0
2013-09-03,160.3,162.86,160.26,162.16,80927,0
2013-09-04,162.18,162.57,160.81,162.36,43654,0
2013-09-05,162.61,162.62,153.64,161.77,154163,0
2013-09-06,161.95,162.62,158.01,159.25,28159,0
2013-09-09,159.77,164.56,159.77,163.13,40870,0
2013-09-10,164.03,165.57,163.27,164.33,23374,0
2013-09-11,163.33,166.73,161.53,161.79,24006,0
2013-09-12,162.68,164.27,162.13,163.1,53534,0
2013-09-13,162.98,162.98,161.24,161.64,16733,0
2013-09-16,164.89,174.37,164.07,173.91,95673,0
2013-09-17,174.76,180.64,173.79,179.21,93351,0
2013-09-18,180.23,183.6,177.87,182.22,40953,0
2013-09-19,181.93,182.32,179.08,182.32,31304,0
2013-09-20,182.97,184.94,180.24,183.04,93896,0
2013-09-23,183.18,185.53,181.49,185.12,53349,0
2013-09-24,185.05,186.58,182.63,184.53,42642,0
2013-09-25,184.01,184.47,181.38,181.72,29356,0
2013-09-26,181.66,183.27,179.38,180.43,29150,0
2013-09-27,178.91,182.58,177.32,182.05,28428,0
2013-09-30,180.18,182.32,177.76,179.51,65235,0
2013-10-01,179.04,182.27,178.65,182.06,33681,0
2013-10-02,180.09,188.63,180.09,186.6,72205,0
2013-10-03,186.74,189.05,186.41,186.94,90641,0
2013-10-04,186.44,190.26,186.44,189.69,68495,0
2013-10-07,187.73,189.63,186.69,186.84,35537,0
2013-10-08,188.11,188.11,181.27,182,36008,0
2013-10-09,183.53,183.97,180.53,180.53,30282,0
2013-10-10,181.59,185.67,181.59,185.18,23485,0
2013-10-11,185.6,192.2,185.55,191.48,49028,0
2013-10-14,189,191.55,187.12,189.51,21423,0
2013-10-15,189.78,190.24,188.67,189.32,23072,0
2013-10-16,189.93,193.9,189.93,191.07,33785,0
2013-10-17,190.03,193.13,190.03,192.03,27185,0
2013-10-18,192.07,193.67,192.07,192.66,31415,0
2013-10-21,193.75,196.11,192,193.37,27156,0
2013-10-22,193.62,195.47,192.66,194.36,17922,0
2013-10-23,195.29,197.58,192.86,196.5,19879,0
2013-10-24,197.98,203.38,197.98,199.35,53561,0
2013-10-25,200.59,202.95,198.73,199.67,28737,0
2013-10-28,202.86,205.06,200.63,201.64,25133,0
2013-10-29,201.87,202.22,198.06,201.36,9064,0
2013-10-30,200.06,201.94,196.45,197.01,31106,0
2013-10-31,197.83,199.83,196.81,196.86,28400,0
2013-11-01,196.98,198.31,195.25,196.48,20086,0
2013-11-04,195.94,206.12,195.93,201.49,37904,0
2013-11-05,199.89,201.9,198.61,198.61,39037,0
2013-11-06,199.02,201.92,196.89,199.99,29972,0
2013-11-07,204.38,218.39,204.37,214.55,98881,0
2013-11-08,213.84,218.34,213.62,217.49,52119,0
2013-11-11,218.13,223.19,214.29,219.76,53459,0
2013-11-12,219.52,219.68,215.73,217.65,40892,0
2013-11-13,216.37,219.32,215.3,216.61,34711,0
2013-11-14,217.01,217.68,215.32,216.98,16994,0
2013-11-15,215.89,221.37,215.89,220.27,21423,0
2013-11-18,222.09,224.08,219.23,221.41,32283,0
2013-11-19,222.44,223.88,215.08,217.72,31210,0
2013-11-20,217.6,219.68,216.45,216.55,13493,0
2013-11-21,217.46,220.28,217.02,218.55,12050,0
2013-11-22,219.86,222.13,218.69,221.8,22043,0
2013-11-25,223.13,223.13,217.8,218.34,27192,0
2013-11-26,218.4,224.06,216.2,221.97,34074,0
2013-11-27,223.79,225.47,222.53,223.32,20807,0
2013-11-29,225.99,228.25,225.58,225.93,5814,0
2013-12-02,223.78,226.66,219.63,221.29,42332,0
2013-12-03,220.74,222.68,215.84,216.35,65132,0
2013-12-04,215.94,218.01,210.3,216.05,45337,0
2013-12-05,215.71,217.83,214.74,216.04,21644,0
2013-12-06,218.02,219.94,216.69,219.11,18466,0
2013-12-09,217.95,220.86,216.8,219.54,22351,0
2013-12-10,219.61,221.46,219.42,219.43,17608,0
2013-12-11,219.42,221.28,216.38,216.38,46146,0
2013-12-12,217.31,217.6,215.32,216.48,22454,0
2013-12-13,216.48,218.37,215.77,217.46,24367,0
2013-12-16,219.12,219.12,215.91,217.13,39655,0
2013-12-17,218.51,218.51,214.9,217.18,34402,0
2013-12-18,216.35,218.97,215.07,218.03,43570,0
2013-12-19,219.22,221.11,217.75,221.01,25433,0
2013-12-20,220.35,226.2,218.18,225.06,64104,0
2013-12-23,226.89,227.74,225.75,226.05,23181,0
2013-12-24,227,228.06,226.68,227.69,9007,0
2013-12-26,229.02,232.36,227.84,230.76,38481,0
2013-12-27,232.69,234.37,230.57,232.16,44106,0
2013-12-30,233.25,233.25,228.43,228.92,30770,0
2013-12-31,228.92,231.91,228.92,231.88,19284,0
2014-01-02,231.81,234.56,230.83,233.77,65110,0
2014-01-03,234.02,238.28,232.11,236.36,75734,0
2014-01-06,237.36,237.55,229.34,232.21,74675,0
2014-01-07,232.09,234.76,230.57,232.43,61280,0
2014-01-08,232.73,233.78,230.33,232.98,34392,0
2014-01-09,234.87,234.87,231.93,234.3,52727,0
2014-01-10,234.97,235.95,233.47,234.6,52825,0
2014-01-13,234.47,234.76,229.17,230.75,41973,0
2014-01-14,231.06,231.82,228.41,231.05,43901,0
2014-01-15,232.26,232.29,230.26,231.24,16822,0
2014-01-16,231.06,231.06,227.74,230.51,32925,0
2014-01-17,230.46,236.9,229.55,233.56,57152,0
2014-01-21,234.8,237.93,233.78,234.94,36926,0
2014-01-22,235.09,235.74,234.07,234.84,20411,0
2014-01-23,234.18,237.48,232.1,237.35,39491,0
2014-01-24,235.04,235.04,219.36,219.61,103905,0
2014-01-27,219.71,223.31,216.66,220.99,52311,0
2014-01-28,222.05,223.9,219.96,222.41,48003,0
2014-01-29,221.5,221.5,218.4,218.5,37541,0
2014-01-30,221.49,222.22,219.18,220.72,35183,0
2014-01-31,218.19,220.66,217.03,217.15,20325,0
2014-02-03,217.1,217.86,206.25,206.88,63949,0
2014-02-04,208.29,209.62,206.75,208.13,48261,0
2014-02-05,204.73,214.97,204.73,210.58,59053,0
2014-02-06,214.77,232.14,214.77,228.54,152746,0
2014-02-07,231.8,232.73,229.5,230.81,36330,0
2014-02-10,232.06,233.06,225.78,226.38,55288,0
2014-02-11,225.79,229.5,225.21,227.77,34832,0
2014-02-12,227.61,230.57,224.33,226.56,39606,0
2014-02-13,226.04,230.59,225.19,227.51,31459,0
2014-02-14,227.16,228.33,226.01,227.77,15978,0
2014-02-18,227.11,227.74,225.7,226.15,31850,0
2014-02-19,226.15,226.74,219.27,220.13,61026,0
2014-02-20,219.18,223.6,219.18,220.82,48529,0
2014-02-21,221.79,223.61,220.91,221.45,21030,0
2014-02-24,221.84,224.23,221.48,222.63,35768,0
2014-02-25,223.41,223.73,221.8,222.54,26479,0
2014-02-26,222.27,224.67,221.8,224.04,31166,0
2014-02-27,222.88,225.95,221.82,225.32,39776,0
2014-02-28,222.85,229.04,222.33,227.09,40177,0
2014-03-03,225.49,225.78,220.38,225.55,37373,0
2014-03-04,228.13,232.77,227.59,230.38,39708,0
2014-03-05,230.94,232.87,230.27,231.2,26595,0
2014-03-06,231.23,232.04,228.11,228.68,32975,0
2014-03-07,229.09,231.02,227.3,230.26,49331,0
2014-03-10,229.61,230.15,225.06,228.29,25068,0
2014-03-11,227.26,227.26,221.97,223.55,31696,0
2014-03-12,221.5,225.18,221.5,223.95,12330,0
2014-03-13,226.64,226.64,222.3,223.56,65501,0
2014-03-14,223.88,225.45,222.65,222.97,22135,0
2014-03-17,225.02,226.68,223.49,223.49,17465,0
2014-03-18,223.34,224.23,220.62,221.88,32557,0
2014-03-19,222.04,224.94,222.04,222.97,23239,0
2014-03-20,223.26,225.07,222.17,223.17,15820,0
2014-03-21,222.85,225.25,222.16,223.4,31069,0
2014-03-24,224.19,224.23,218.18,219.17,29571,0
2014-03-25,219.67,223.25,219.36,219.82,18036,0
2014-03-26,219.95,220.91,214.92,214.92,29336,0
2014-03-27,215.46,219.38,214.25,215.84,33297,0
2014-03-28,215.43,223.55,213.02,221.33,33147,0
2014-03-31,220.83,229.1,220.83,226.31,37702,0
2014-04-01,225.6,229.78,224.03,229.78,44817,0
2014-04-02,228.34,229.61,226.49,227.39,52625,0
2014-04-03,228.79,231.97,228.79,229.91,60116,0
2014-04-04,231.63,231.63,225.32,226.5,40308,0
2014-04-07,226.68,226.71,219.94,222.48,83850,0
2014-04-08,223.86,224.99,221.21,223.57,99394,0
2014-04-09,225.81,226.73,223.72,224.75,84217,0
2014-04-10,225.73,226.18,219.09,219.09,35628,0
2014-04-11,219.08,229.42,219.08,227.95,77447,0
2014-04-14,230.07,236.63,229.65,236.36,70083,0
2014-04-15,236.42,239.24,233.65,237.88,63300,0
2014-04-16,237.9,241.51,237.23,240.46,45720,0
2014-04-17,240.81,245.6,238.18,242.3,51007,0
2014-04-21,241.3,242.75,238.96,242.69,31788,0
2014-04-22,242.03,249.23,240.14,246.54,43370,0
2014-04-23,244.24,250.4,244.24,249.76,62228,0
2014-04-24,251.75,251.84,244.58,245.66,52007,0
2014-04-25,244.9,245.97,239.79,241.59,31154,0
2014-04-28,243.32,245.6,235.85,240.01,61030,0
2014-04-29,240.72,241.34,235.7,236.98,26677,0
2014-04-30,237.02,244.73,235.24,243.84,73606,0
2014-05-01,242.93,252.24,240.63,251.61,76532,0
2014-05-02,253.6,255.57,248.44,250.91,48695,0
2014-05-05,250.92,254.27,245.52,252.93,52953,0
2014-05-06,251.05,253.17,248.14,249.07,28313,0
2014-05-07,250.06,257.72,248.76,256.66,51065,0
2014-05-08,256.66,263.23,254.85,256.36,36744,0
2014-05-09,256.39,262.32,253.83,262.26,42616,0
2014-05-12,263.43,270.27,261.48,267.76,51861,0
2014-05-13,266.58,266.65,260.04,261.67,46796,0
2014-05-14,261.34,261.78,253.75,254.95,46581,0
2014-05-15,252.5,254.42,249.24,250.91,45948,0
2014-05-16,252.92,258.04,250.86,257.02,23675,0
2014-05-19,256.29,259.2,253.48,255.63,46602,0
2014-05-20,254.28,255.07,249.67,254.01,37670,0
2014-05-21,254.02,256.74,251.99,255.58,49815,0
2014-05-22,254.47,259.29,253.82,255.1,36302,0
2014-05-23,255.1,259.64,252.51,259.47,46226,0
2014-05-27,260.61,262.94,257.53,258.76,34927,0
2014-05-28,258.22,262.94,257.71,260.84,35626,0
2014-05-29,266.16,274.05,263.98,267.72,73046,0
2014-05-30,268.45,270.72,265.07,269.18,50445,0
2014-06-02,271.19,272.5,265.45,271.97,49093,0
2014-06-03,271.43,273.67,266.98,272.52,45359,0
2014-06-04,271.51,279.61,270.07,279.05,67331,0
2014-06-05,279.56,286.08,279.56,284.4,59735,0
2014-06-06,284.4,289.64,282.56,287.63,57682,0
2014-06-09,288.57,289.5,284.25,285.61,47991,0
2014-06-10,285.57,285.74,282.82,285.74,27078,0
2014-06-11,284.96,285.65,282.72,284.28,13754,0
2014-06-12,284.19,284.19,276.91,278.68,28070,0
2014-06-13,278.39,280.69,273.91,275.35,24198,0
2014-06-16,275.86,276.84,270.8,272.86,30031,0
2014-06-17,272.68,275.4,271.76,273.7,17390,0
2014-06-18,275.85,281.26,272.04,278.83,41388,0
2014-06-19,279.8,280.75,277.46,278.77,14105,0
2014-06-20,280.58,282.87,278.93,281.19,33162,0
2014-06-23,279.02,283.7,279.02,283.12,31952,0
2014-06-24,283.99,286.25,282.53,285.21,46822,0
2014-06-25,285.21,288.46,281.88,282.8,46096,0
2014-06-26,282.18,284.97,279.81,282.8,30511,0
2014-06-27,283.29,283.29,277.98,277.98,71947,0
2014-06-30,277.84,286.67,276.53,283.48,124712,0
2014-07-01,283.08,287.07,282.83,284.89,43249,0
2014-07-02,284.21,284.98,281.16,281.96,22977,0
2014-07-03,282.08,284.34,280.72,284.3,24884,0
2014-07-07,284.44,284.71,282.13,284.71,31145,0
2014-07-08,283.8,283.8,278.32,280.78,24323,0
2014-07-09,281.02,284.55,280.8,283.71,31055,0
2014-07-10,280.86,281.26,279.07,280.27,17811,0
2014-07-11,280.46,282.69,278.49,281.31,21196,0
2014-07-14,282.77,285.21,278.93,282.2,37923,0
2014-07-15,281.27,283.43,276.43,277.3,37777,0
2014-07-16,278.83,279.81,275.6,276.09,27450,0
2014-07-17,276.46,278.06,274.01,275.94,20011,0
2014-07-18,276.89,281.26,275.24,280.83,24065,0
2014-07-21,280.63,280.63,275.91,276.83,37802,0
2014-07-22,277.25,282.22,276,278.37,24932,0
2014-07-23,278.22,279.53,277.09,278.33,42625,0
2014-07-24,278.2,279.31,275.3,275.37,39230,0
2014-07-25,274.83,274.83,265.2,268.59,69328,0
2014-07-28,268.59,269,266.6,268.22,44293,0
2014-07-29,268.16,270.25,265.18,267.14,50600,0
2014-07-30,267.49,267.49,264.69,265.49,20347,0
2014-07-31,263.59,264.34,253.3,256.55,72732,0
2014-08-01,254.5,257.22,253.97,255.45,32858,0
2014-08-04,254.82,261.55,254.19,258.75,52783,0
2014-08-05,262.84,263.12,257.38,261.27,56029,0
2014-08-06,258.85,262.52,255.53,256.84,51340,0
2014-08-07,256.55,259.21,252.52,253.18,39298,0
2014-08-08,253.9,256.71,249.53,256.39,37651,0
2014-08-11,254.42,270.05,254.42,267.26,61883,0
2014-08-12,268.03,269.43,266.71,268.38,33964,0
2014-08-13,268.41,268.64,264.63,264.63,45821,0
2014-08-14,264.6,266.14,262.78,265.68,16017,0
2014-08-15,267.66,270.05,261.45,267.91,27944,0
2014-08-18,269.95,276.19,268.14,274.63,27502,0
2014-08-19,274.29,279.26,274.12,274.91,33240,0
2014-08-20,273.05,277.64,273.05,275.93,15152,0
2014-08-21,277.31,283.88,276.63,283.57,36368,0
2014-08-22,282.29,284.67,277.73,277.94,19435,0
2014-08-25,280.59,280.59,277.65,277.98,17806,0
2014-08-26,279.93,279.93,277.38,279.22,15443,0
2014-08-27,279.12,279.12,274.29,275.9,23183,0
2014-08-28,273.63,273.77,264.89,271.09,45450,0
2014-08-29,270.66,271.01,267.76,270.85,36898,0
2014-09-02,270.3,275.95,268.21,273.18,50641,0
2014-09-03,275.16,276.21,269.9,271.91,25259,0
2014-09-04,271.18,273.33,264.85,267.07,36361,0
2014-09-05,266.16,267.66,264.56,267.32,27012,0
2014-09-08,266.61,267.72,261.84,264.11,22960,0
2014-09-09,264.19,265.51,259.34,264.67,43830,0
2014-09-10,263.48,268.83,261.42,264.4,27773,0
2014-09-11,264.51,266.59,262.91,265.67,36567,0
2014-09-12,264.4,264.76,260.2,260.55,18071,0
2014-09-15,261.14,263.13,257.39,258.3,38064,0
2014-09-16,257.38,261.13,257.38,260.74,19509,0
2014-09-17,263.43,263.43,259.58,261.43,13172,0
2014-09-18,261.78,265.02,261.59,264.16,33960,0
2014-09-19,265.9,266.36,263.58,265.3,39263,0
2014-09-22,263.84,263.84,260.66,261.45,24088,0
2014-09-23,261.18,262.63,257.62,258.77,35975,0
2014-09-24,257.39,262.19,257.39,261.69,30311,0
2014-09-25,260.45,260.45,255.45,258.85,27610,0
2014-09-26,257.98,260.94,257.38,259.37,17307,0
2014-09-29,257.35,262.14,257.35,259.9,16090,0
2014-09-30,258.72,258.72,253.34,255.34,40330,0
2014-10-01,254.89,255.27,249.58,253.25,64596,0
2014-10-02,251.85,253.41,247.45,251.38,29853,0
2014-10-03,250.62,255.51,250.62,252.75,82860,0
2014-10-06,252.48,255.46,252.28,254.4,21540,0
2014-10-07,253.39,253.85,250.4,251.96,68726,0
2014-10-08,251.29,252.89,249.12,251.6,19578,0
2014-10-09,249.93,251,244.76,246.44,30738,0
2014-10-10,244.57,248.73,243.05,244.46,53672,0
2014-10-13,244.7,244.75,233.64,233.64,30791,0
2014-10-14,235.2,238.27,232.04,235.95,19871,0
2014-10-15,227.44,236.91,225.73,236.21,23794,0
2014-10-16,232.15,244.47,232.15,242.66,22176,0
2014-10-17,247.78,247.78,241.29,246.26,19491,0
2014-10-20,244.57,246.8,241.34,246.52,20094,0
2014-10-21,247.26,258.56,247.26,257.63,41087,0
2014-10-22,257.63,257.63,253.21,253.21,14403,0
2014-10-23,257.37,257.37,250.28,257.03,10961,0
2014-10-24,257.98,260.39,255.8,258.56,18278,0
2014-10-27,256.15,261.67,255.93,258.76,21657,0
2014-10-28,263.1,267.62,261.47,266.72,25606,0
2014-10-29,260.41,267.96,260.41,263.72,12448,0
2014-10-30,261.63,266.46,260.76,261.2,29608,0
2014-10-31,262.99,265.72,261.29,264.32,16445,0
2014-11-03,262.77,267.31,261.56,265.11,28027,0
2014-11-04,264.95,274.85,264.95,267.84,17586,0
2014-11-05,270.02,272.11,267.78,267.78,18235,0
2014-11-06,270.39,274.97,269.08,272.98,43224,0
2014-11-07,272.33,274.93,271.54,271.63,17941,0
2014-11-10,273.88,279.04,273.1,276.92,18562,0
2014-11-11,276,276.01,272.98,273.46,18121,0
2014-11-12,269.97,278.82,268.38,275.58,12536,0
2014-11-13,272.02,277.38,259.4,272.61,13177,0
2014-11-14,272.18,272.3,269.87,270.54,9162,0
2014-11-17,267.78,275.61,267.78,275.05,26284,0
2014-11-18,276.28,279.4,272.77,273.38,18446,0
2014-11-19,272.98,277.84,271.03,277.43,15580,0
2014-11-20,276,276,270.4,270.42,38965,0
2014-11-21,270.55,274.62,268.24,270.46,33970,0
2014-11-24,272.78,272.78,269,271.07,17967,0
2014-11-25,272.98,274.92,271.22,272.16,17732,0
2014-11-26,271.76,271.98,268.5,268.5,11173,0
2014-11-28,270.11,272.69,269.44,271.22,7799,0
2014-12-01,273.35,273.35,270.06,271.13,35240,0
2014-12-02,272.91,276.56,271.05,275.85,23780,0
2014-12-03,275.29,279.23,273.8,276.68,16570,0
2014-12-04,277.87,279.75,274.65,278.95,16265,0
2014-12-05,276.88,279.51,276.41,279.44,15064,0
2014-12-08,277.57,279.4,268.8,272.78,21110,0
2014-12-09,269.48,272.01,268.09,270.51,14500,0
2014-12-10,269.24,271.42,263.52,265.16,13980,0
2014-12-11,265.82,266.78,263.77,265.09,13321,0
2014-12-12,263.92,263.92,259.58,260.3,12537,0
2014-12-15,260.44,260.44,255.44,257.35,21642,0
2014-12-16,255.74,262.24,254.09,258.85,27370,0
2014-12-17,257.84,261.85,251.76,259,39384,0
2014-12-18,260.31,265.13,255.69,262.11,21583,0
2014-12-19,260.73,276.67,258.41,272.86,63212,0
2014-12-22,275.91,276.76,269.48,272.82,12862,0
2014-12-23,275.46,275.9,269.09,274.24,14440,0
2014-12-24,272.39,274.62,272.05,274.62,9316,0
2014-12-26,272.2,277.32,272.17,276.9,9390,0
2014-12-29,276.15,277.75,272.98,276.15,21043,0
2014-12-30,276.5,284.23,275.56,281.36,20012,0
2014-12-31,280.88,282.72,277.14,277.15,52767,0
2015-01-02,280.43,281.17,276.39,281.06,29888,0
2015-01-05,277.29,280.23,264.79,266.16,76536,0
2015-01-06,267.87,268.1,259.58,260,120636,0
2015-01-07,261.25,265.94,259.58,265.22,47413,0
2015-01-08,266.46,273.48,264.07,270.9,26048,0
2015-01-09,271.95,273.47,270.38,271.81,17993,0
2015-01-12,271.54,273.67,269.63,272.13,21128,0
2015-01-13,272.13,275.11,271.37,273.94,28489,0
2015-01-14,270.64,273.94,270.05,273.41,36225,0
2015-01-15,271.44,279.81,271.44,276.4,34957,0
2015-01-16,273.85,277.39,272.84,274.89,23545,0
2015-01-20,269.5,278.76,269.5,277.8,31354,0
2015-01-21,278.39,278.83,275.25,277.86,47395,0
2015-01-22,276.83,283.77,275.71,283.77,69690,0
2015-01-23,281.2,287.4,280.23,285.69,45874,0
2015-01-26,283.39,289.27,283.39,288.4,15584,0
2015-01-27,286.1,287.84,282.98,285.16,12498,0
2015-01-28,286.63,287.19,282.95,283.81,32058,0
2015-01-29,285.42,285.42,278.94,282.88,12725,0
2015-01-30,279.41,281.52,267.51,278.94,18025,0
2015-02-02,281.32,287.11,279.96,285.51,15350,0
2015-02-03,283.24,292.05,283.24,288.88,12247,0
2015-02-04,289.34,290.19,285.09,288.82,14778,0
2015-02-05,294.43,311.82,292.47,308.09,69544,0
2015-02-06,308.09,313.3,307.23,309.93,27291,0
2015-02-09,308.96,315.87,306.91,314.9,18407,0
2015-02-10,316.71,316.71,307.44,308.37,18635,0
2015-02-11,309.05,311.95,307.41,309.99,25097,0
2015-02-12,312.01,312.36,307.37,312.35,25268,0
2015-02-13,314.59,314.91,310.01,314.91,21522,0
2015-02-17,314.08,314.86,310.49,312.98,28788,0
2015-02-18,311.3,314.44,310.01,313.71,22797,0
2015-02-19,313.92,316.85,313.69,316.35,18822,0
2015-02-20,317.73,319.05,310.28,313.72,36025,0
2015-02-23,314.91,321.03,313.45,321.03,14049,0
2015-02-24,319.08,323.88,316.28,316.28,19341,0
2015-02-25,316.85,322.93,316.85,321.5,15887,0
2015-02-26,318.13,322.25,316.97,319.14,9586,0
2015-02-27,318.1,323.24,316.86,318.63,19529,0
2015-03-02,321.07,325.96,320.38,324.68,40618,0
2015-03-03,323.24,323.95,315.61,317.23,33131,0
2015-03-04,322.79,323.43,315.32,319.11,20452,0
2015-03-05,320,320,312.79,313.35,36710,0
2015-03-06,313.78,317.35,312.81,313.55,14419,0
2015-03-09,317.04,317.04,309.02,311.15,17486,0
2015-03-10,309.02,313.64,304.08,304.2,30881,0
2015-03-11,306.23,312.44,300.3,311.16,31904,0
2015-03-12,313.55,319.48,313.49,314.9,36811,0
2015-03-13,315.94,316.81,312.45,316.81,35687,0
2015-03-16,314.9,323.38,313.52,320.76,43970,0
2015-03-17,318.85,322.04,317.01,317.01,15338,0
2015-03-18,322.21,322.21,315.31,319.41,20349,0
2015-03-19,317.04,318.61,314.62,317.17,21166,0
2015-03-20,318.76,320.33,315.32,318.96,28939,0
2015-03-23,318.32,321.48,317.83,321.24,24747,0
2015-03-24,321.59,322.72,320.29,321.05,25973,0
2015-03-25,322.13,322.64,316.28,316.28,20452,0
2015-03-26,316.85,318.97,313.49,315.81,47344,0
2015-03-27,315.74,321.73,315.25,320.73,32723,0
2015-03-30,318.61,327.62,318.61,323.32,23825,0
2015-03-31,320.2,327.62,319.97,323.12,47461,0
2015-04-01,323.14,330.94,321.75,328.57,45811,0
2015-04-02,329.45,329.45,317.23,319.74,96019,0
2015-04-06,319.74,322.92,315.58,318.64,44891,0
2015-04-07,314.98,320.76,313.91,313.96,23793,0
2015-04-08,316.07,317.46,311.53,315.93,25256,0
2015-04-09,316.61,317.9,313.43,315.11,44569,0
2015-04-10,317.35,319.84,315.39,319.77,30370,0
2015-04-13,319.31,319.77,317.84,319.22,14520,0
2015-04-14,319.78,321.71,318.83,319.83,28734,0
2015-04-15,320.38,321.74,318.3,319.41,23785,0
2015-04-16,320.08,320.08,318.47,319.43,17641,0
2015-04-17,317.21,318,316.11,316.11,38756,0
2015-04-20,317.14,320.17,316.61,319.98,32589,0
2015-04-21,320.59,320.97,318.15,320.29,18450,0
2015-04-22,319.32,321.73,318.79,320.62,11355,0
2015-04-23,319.13,320.85,318.83,320.13,7260,0
2015-04-24,319.84,321.45,318.55,319.4,15273,0
2015-04-27,320.12,321.22,317.9,318.95,19838,0
2015-04-28,320.39,320.77,318.18,318.33,8181,0
2015-04-29,317.81,319.71,317.81,318.05,15236,0
2015-04-30,314.44,317.13,313.77,314.94,44277,0
2015-05-01,315.32,321.29,315.32,320.95,19838,0
2015-05-04,319.87,320.76,318.11,318.85,16463,0
2015-05-05,317.45,319.33,317.21,318.42,14010,0
2015-05-06,319.12,319.34,316.98,318.84,19419,0
2015-05-07,317.75,320.57,317.75,318.65,12842,0
2015-05-08,321.85,321.85,316.65,319.69,8284,0
2015-05-11,320.01,320.92,318.19,320.76,33847,0
2015-05-12,319.08,320.08,317.86,317.94,32998,0
2015-05-13,318.42,319.06,316.9,318.5,8794,0
2015-05-14,317.46,318.81,317.24,318.22,28939,0
2015-05-15,317.63,321.18,317.19,320.39,16911,0
2015-05-18,319.83,322.67,318.81,322.62,11193,0
2015-05-19,320.57,322.21,319.49,321.35,15724,0
2015-05-20,320.32,322.03,317.65,322.03,19632,0
2015-05-21,320.66,322.59,319.29,320.57,15338,0
2015-05-22,319.78,321.57,319.49,321.57,44481,0
2015-05-26,321.25,321.25,317.4,318.17,31484,0
2015-05-27,318.71,320.76,318.05,318.67,21372,0
2015-05-28,319.28,328.29,318.82,327.76,76055,0
2015-05-29,330.26,330.26,320.03,321.74,22395,0
2015-06-01,320.69,325.24,319.37,324.47,36578,0
2015-06-02,323.38,324.67,321.31,323.48,18660,0
2015-06-03,325.36,325.36,322.02,323.87,11248,0
2015-06-04,324.35,324.35,318.7,318.81,23519,0
2015-06-05,318.81,318.94,315.59,317.79,14419,0
2015-06-08,318.58,322.72,317.83,318.81,27916,0
2015-06-09,318.56,318.8,316.39,318,19178,0
2015-06-10,318.16,321.55,318.16,321.2,11468,0
2015-06-11,321.25,321.71,318.6,319.4,12524,0
2015-06-12,317.22,321.84,316.98,321.35,18611,0
2015-06-15,320.01,320.55,315.88,316.22,15440,0
2015-06-16,315.83,318.12,313.49,316.9,42744,0
2015-06-17,318.82,319.36,313.91,314.4,17637,0
2015-06-18,315.65,321.94,314.7,320.48,26810,0
2015-06-19,321.51,323.43,319.31,321.76,35271,0
2015-06-22,323.01,324.66,321.96,323.3,19776,0
2015-06-23,322.42,323.04,320.67,322.44,24680,0
2015-06-24,319.77,324.61,319.77,320.97,27830,0
2015-06-25,321.19,322.35,319.96,320.24,19369,0
2015-06-26,320.03,322.19,317.93,318.93,34864,0
2015-06-29,315.78,321.46,315.78,316.91,24670,0
2015-06-30,318.36,328.02,318.36,320.68,59048,0
2015-07-01,323.4,327.01,322.61,324.96,40980,0
2015-07-02,318.83,325.99,317.97,323.32,60043,0
2015-07-06,320.77,326.29,320.77,323.71,51175,0
2015-07-07,323.9,324.8,316.86,323.46,20592,0
2015-07-08,320.39,320.43,315.36,319.11,22631,0
2015-07-09,320.34,322.17,318.82,319.69,18858,0
2015-07-10,323.13,324.21,321.43,323.04,18044,0
2015-07-13,326.66,326.66,319.66,323.82,24365,0
2015-07-14,321.53,323.72,321.36,323.52,22429,0
2015-07-15,322.13,323.86,321.63,323.67,11814,0
2015-07-16,323.9,326.6,323.14,324.89,22631,0
2015-07-17,325.54,331.58,324.72,330.07,50359,0
2015-07-20,333,337.31,331.35,335.79,38433,0
2015-07-21,336.65,340.14,336.51,338.52,24261,0
2015-07-22,339.4,343.33,338.56,343.33,26606,0
2015-07-23,343.33,345.3,335.97,336.66,18553,0
2015-07-24,338.27,343.21,336.85,337.22,17840,0
2015-07-27,337.22,339.05,329.62,330.1,26606,0
2015-07-28,333.15,337.71,331.77,335.14,24261,0
2015-07-29,336.36,346.27,335.61,344.69,22223,0
2015-07-30,344.26,352.52,341.12,347.38,35476,0
2015-07-31,351.19,353.98,349.34,352.53,23854,0
2015-08-03,354.92,357.56,354.5,355.89,38468,0
2015-08-04,358.45,358.9,350.23,352.63,47098,0
2015-08-05,353.69,357.16,352.16,354.14,39348,0
2015-08-06,362.95,374.67,355.21,361.22,60613,0
2015-08-07,362.02,362.95,356.12,360.42,42509,0
2015-08-10,361.97,365.87,360.44,361.51,52806,0
2015-08-11,360.83,363.88,358.07,362.95,26119,0
2015-08-12,361.32,366.85,358.36,366.85,70135,0
2015-08-13,366.88,371.8,366.22,370.06,47912,0
2015-08-14,368.25,377.66,368.25,376.1,51377,0
2015-08-17,376.09,380.21,372.25,375.7,31296,0
2015-08-18,376.96,377.88,373.01,375.61,43018,0
2015-08-19,375.27,375.33,372.63,372.77,24670,0
2015-08-20,370.83,371.82,363.1,364.82,25996,0
2015-08-21,363.6,363.69,353.2,356.6,40063,0
2015-08-24,336.47,355.17,328.37,349.7,58989,0
2015-08-25,357.07,359.5,351.67,354.29,56883,0
2015-08-26,362.86,362.86,352.72,360.96,29767,0
2015-08-27,364.68,372.65,362.37,365.94,28647,0
2015-08-28,366.67,372.44,363.32,369.33,48422,0
2015-08-31,367.37,369.79,364.14,367.43,32621,0
2015-09-01,362.95,364.43,355.25,358.83,40164,0
2015-09-02,359.29,363.94,352.86,363.62,34355,0
2015-09-03,365.34,372.76,364.37,366.08,54028,0
2015-09-04,365.58,367.07,360.26,361.98,32213,0
2015-09-08,364.87,369.79,357.47,367.4,40470,0
2015-09-09,369.71,371.29,363.48,365.12,23345,0
2015-09-10,365.13,367.87,363.59,365.86,50276,0
2015-09-11,365.28,370.7,364.87,367.88,43324,0
2015-09-14,368.37,371.27,363.7,365.78,17697,0
2015-09-15,367.08,377.69,366.82,375.83,42674,0
2015-09-16,376.65,378.97,374.79,377.36,14804,0
2015-09-17,377.94,382.51,376.99,379.63,32863,0
2015-09-18,376.82,381.49,376.82,379.2,47630,0
2015-09-21,380.73,390.19,380.73,386.94,47428,0
2015-09-22,384.27,390.85,380.83,388.22,79282,0
2015-09-23,390.08,394.81,386.57,394.81,76837,0
2015-09-24,392.5,403.6,389.68,399.98,104487,0
2015-09-25,403.12,409.52,400.08,402.48,69473,0
2015-09-28,402.2,404.91,393.6,394.74,65203,0
2015-09-29,396.77,396.77,381.7,385.55,63405,0
2015-09-30,388.74,393.59,386.22,389.09,64923,0
2015-10-01,388.63,393.71,388.63,393.25,68665,0
2015-10-02,391.15,395,386.17,391.13,67349,0
2015-10-05,393.51,396.58,387.74,392.47,157520,0
2015-10-06,393.05,394.53,389.65,390.46,45305,0
2015-10-07,392.07,407.9,390.36,401.88,72809,0
2015-10-08,402.89,402.89,395.76,396.44,57136,0
2015-10-09,398.23,399.2,391.21,395.59,54001,0
2015-10-12,397.43,407.03,391.88,404.35,73014,0
2015-10-13,403.76,407.12,397.39,397.66,71091,0
2015-10-14,397.2,401.48,391.32,392.42,31552,0
2015-10-15,393.15,399.12,385.64,396.23,88283,0
2015-10-16,397.18,400.29,390.37,392.95,44900,0
2015-10-19,389.82,393.08,388.78,391.89,35528,0
2015-10-20,391.72,394.99,387.45,391.4,27399,0
2015-10-21,391.95,395.08,386.71,388.33,39742,0
2015-10-22,388.88,392.16,385.67,390.65,42169,0
2015-10-23,391.42,395.11,386.68,392.53,39944,0
2015-10-26,391.55,400.31,391.01,399,42573,0
2015-10-27,398.01,399.49,394.17,396.75,52382,0
2015-10-28,396.98,399.72,390.87,399.4,24269,0
2015-10-29,397.54,403.12,396.57,402.22,22956,0
2015-10-30,402.33,406.26,400.25,401.78,27910,0
2015-11-02,400.86,405.43,400.45,403.73,55124,0
2015-11-03,402.73,406.24,396.93,399.64,38529,0
2015-11-04,400.43,404.2,396.7,399.73,69605,0
2015-11-05,401.99,403.9,396.93,400.7,62901,0
2015-11-06,402.48,409.58,399.86,406.42,85046,0
2015-11-09,407.42,408.89,402.55,407.34,52744,0
2015-11-10,405.7,413.97,405.24,412.89,73215,0
2015-11-11,414.02,417.3,410.31,415,63810,0
2015-11-12,414.32,419.75,402.97,404.89,51068,0
2015-11-13,404.56,417.99,401.78,414.3,92125,0
2015-11-16,411.01,419.24,410.41,411.45,28517,0
2015-11-17,412.44,426.23,412.38,420.27,80394,0
2015-11-18,420.27,426.2,420.27,424.41,43485,0
2015-11-19,426.26,428.89,424.21,427.95,79788,0
2015-11-20,428.29,431.64,425.63,427.43,55922,0
2015-11-23,429.62,431.43,425.35,431.42,70181,0
2015-11-24,430.17,431.74,422.29,426.69,69069,0
2015-11-25,426.64,428.44,421.28,423.84,42270,0
2015-11-27,424.52,432.03,422.57,429.29,48136,0
2015-11-30,428.35,428.35,400.89,400.89,466189,0
2015-12-01,400.74,410.21,390.11,408.39,148069,0
2015-12-02,408.99,408.99,399.96,404.88,50089,0
2015-12-03,405.65,407.15,394.84,397.79,61384,0
2015-12-04,394.49,403.85,394.49,398.6,49045,0
2015-12-07,400.07,401.54,397.06,400.24,36911,0
2015-12-08,398.8,399.5,390.33,394.08,49008,0
2015-12-09,394.54,398.06,382.32,388.74,89596,0
2015-12-10,391.23,394.07,386.13,390.43,45709,0
2015-12-11,385.75,388.23,370.83,375.43,67856,0
2015-12-14,374.13,388.18,371.69,388.18,80519,0
2015-12-15,388.86,397.21,384.96,390.41,63001,0
2015-12-16,392.39,395.03,385.08,393.08,35596,0
2015-12-17,395.68,395.68,387.37,389.02,66035,0
2015-12-18,387.83,389.56,379.54,383.14,71799,0
2015-12-21,385.68,388.82,377.99,381.09,27304,0
2015-12-22,383.18,392.53,378.18,390.41,52218,0
2015-12-23,391.57,395.53,385.7,389.1,31450,0
2015-12-24,388.64,392.89,386.98,390.6,11083,0
2015-12-28,387.94,387.94,378.47,383.45,28003,0
2015-12-29,383.81,388.23,382.56,387.53,32561,0
2015-12-30,386.57,386.57,383.09,385.12,12194,0
2015-12-31,382.97,386.48,381.91,385.16,36983,0
2016-01-04,380.53,383.48,371.59,377.45,30576,0
2016-01-05,377.35,384.68,373.93,381.66,39694,0
2016-01-06,379.12,380.12,371.04,374.79,42729,0
2016-01-07,369.24,377.7,361.61,364.58,58533,0
2016-01-08,365.32,365.32,356.35,357.88,26628,0
2016-01-11,358.42,361.18,352.56,357.18,46220,0
2016-01-12,358.93,360.26,355.5,358.2,43006,0
2016-01-13,359.44,360.76,345.31,351.11,27794,0
2016-01-14,350.29,359.39,349.08,356.62,48853,0
2016-01-15,351.05,351.05,344.33,348.58,65201,0
2016-01-19,352.1,353.37,348.6,349.17,75439,0
2016-01-20,347.04,347.04,336.35,341.73,63074,0
2016-01-21,340.74,348.08,338.82,345.51,23794,0
2016-01-22,348.17,353.48,346.25,353.48,35030,0
2016-01-25,352.2,358.32,344.73,346.11,19582,0
2016-01-26,345.45,354.49,344.12,347.39,38690,0
2016-01-27,346.96,352,338.62,340.37,23865,0
2016-01-28,341.06,343.15,332.29,337.05,64195,0
2016-01-29,338.72,365.83,338.72,362.56,75061,0
2016-02-01,358.01,358.64,352.4,355.3,27854,0
2016-02-02,353.35,355.39,347.64,347.91,14884,0
2016-02-03,349.59,349.59,339.57,344.9,30179,0
2016-02-04,347.17,349.08,328.31,329.23,98004,0
2016-02-05,328.79,330.04,317.17,320.31,104307,0
2016-02-08,316.44,316.44,306.15,308.84,113738,0
2016-02-09,306.2,316.44,302.26,311.47,51709,0
2016-02-10,313.76,318.74,309.54,316.61,51749,0
2016-02-11,311.72,311.81,306.14,307.06,42065,0
2016-02-12,310.44,318.31,308.04,317.04,36885,0
2016-02-16,320.35,348.67,320.35,338.29,112805,0
2016-02-17,341.41,351.88,339.31,340.18,68967,0
2016-02-18,340.66,343.12,335.47,336.66,31317,0
2016-02-19,334.91,339.4,327.92,339.36,52525,0
2016-02-22,343.01,347.5,332.67,334.18,55154,0
2016-02-23,334.48,342.15,332.81,333.95,22569,0
2016-02-24,334.24,348.21,328.5,346.18,63279,0
2016-02-25,347.16,354.62,345.86,350.5,46398,0
2016-02-26,353.33,353.33,344.81,344.83,25392,0
2016-02-29,346.25,348.58,337.2,338.99,56909,0
2016-03-01,341.99,348.47,336.36,340.55,18881,0
2016-03-02,339.4,344.73,336.21,343.84,29389,0
2016-03-03,341.43,345.12,337.5,343.97,56292,0
2016-03-04,343.25,350.41,337.5,346.52,40673,0
2016-03-07,343.84,344.96,336.21,343.01,82635,0
2016-03-08,341.16,342.99,337.14,341.59,30586,0
2016-03-09,343.82,347.07,339.77,344.61,21209,0
2016-03-10,346.77,346.77,336.29,340.87,77249,0
2016-03-11,343.32,345.25,340.43,342.84,60408,0
2016-03-14,343.98,346.6,341.22,345.63,40014,0
2016-03-15,343.58,345.11,340.45,344.03,29734,0
2016-03-16,341.5,347.48,341.5,346.1,22924,0
2016-03-17,345.92,351.15,343.3,346.84,83195,0
2016-03-18,347.1,349.03,343.73,343.74,37873,0
2016-03-21,344.49,347.53,341.94,344.05,44030,0
2016-03-22,342.05,349.81,342.05,347.79,44882,0
2016-03-23,348.6,351.15,346.94,349.1,44683,0
2016-03-24,347.98,347.98,338.45,341.19,71296,0
2016-03-28,339.91,342.11,328.3,338.76,83822,0
2016-03-29,339.83,347.97,337.32,344.92,48629,0
2016-03-30,347.09,348.01,338.94,341.21,29469,0
2016-03-31,341.56,358.36,340.17,353.34,117097,0
2016-04-01,350.25,359.62,349.72,357.32,38013,0
2016-04-04,356.39,356.5,342.3,344.03,35556,0
2016-04-05,342.25,342.78,336.17,337.36,55755,0
2016-04-06,338.16,340.31,332.2,338.62,48973,0
2016-04-07,337.32,337.32,330.57,334.67,36521,0
2016-04-08,336.77,344.85,334.39,335.65,54115,0
2016-04-11,340.51,341.64,333.41,337.56,27284,0
2016-04-12,337.12,339.61,333.31,336.15,38712,0
2016-04-13,337.21,342.12,336.68,341.02,17964,0
2016-04-14,340.93,341.87,338.91,339.15,8585,0
2016-04-15,340.14,343.7,338.68,342.12,17991,0
2016-04-18,342.01,348.68,342.01,346.48,23880,0
2016-04-19,347.47,351.54,345.85,350.53,17009,0
2016-04-20,349.9,353.02,348.57,350.39,24758,0
2016-04-21,351.07,351.4,348.71,350.14,29565,0
2016-04-22,349.99,355.05,349.99,354.12,20303,0
2016-04-25,354.8,354.8,344.39,344.95,42872,0
2016-04-26,346.13,351.54,346.13,349.19,35933,0
2016-04-27,349.13,358.15,348.89,356.26,30948,0
2016-04-28,355.01,364.14,354.83,357.82,70125,0
2016-04-29,356.05,356.05,346.07,349.06,51133,0
2016-05-02,350.15,360.62,346.06,358.57,36008,0
2016-05-03,356.99,359.46,351.05,353.89,18168,0
2016-05-04,351.04,358.65,351.04,357.02,31591,0
2016-05-05,357.5,359.05,354.21,357.64,25930,0
2016-05-06,355.65,355.65,351.64,355.01,33574,0
2016-05-09,353.66,359.62,353.66,357.66,11875,0
2016-05-10,359.32,361.73,358.48,360.07,15723,0
2016-05-11,358.98,360.64,357.09,359.23,8182,0
2016-05-12,359.09,359.72,353.89,357.61,12736,0
2016-05-13,355.67,357.74,351.94,354.36,20612,0
2016-05-16,353.48,361.62,350.68,356.2,31600,0
2016-05-17,354.95,361.9,352.29,361.1,23928,0
2016-05-18,359.97,363.52,358.1,360.23,17776,0
2016-05-19,360.76,362.94,357.1,358.97,11481,0
2016-05-20,360.2,366.3,360.2,365.17,13905,0
2016-05-23,364.15,366.78,360.96,363.02,18772,0
2016-05-24,364.73,374.86,364.56,373.18,44622,0
2016-05-25,374.78,379.24,368.06,369.68,54198,0
2016-05-26,360.38,373.85,354.93,370.81,104336,0
2016-05-27,370.94,372.89,368.49,370.32,27863,0
2016-05-31,371.71,373.82,370.91,373.51,70004,0
2016-06-01,371.16,375.19,370.88,374.03,31152,0
2016-06-02,372.47,375.6,370.39,373.26,34894,0
2016-06-03,373.43,376.73,370.02,370.55,26549,0
2016-06-06,370.41,376.83,370.41,374.29,28557,0
2016-06-07,373.07,378.7,373.07,375.59,26009,0
2016-06-08,374.48,378.22,373.59,374,28785,0
2016-06-09,372.96,373.36,367.9,371.77,33701,0
2016-06-10,367.38,369.64,365.19,365.4,11694,0
2016-06-13,363.06,367.49,361.44,364.68,32686,0
2016-06-14,362.33,363.93,361.09,362.01,19910,0
2016-06-15,361.91,363.98,361.58,362.26,28859,0
2016-06-16,361.44,363.74,357,359.12,79769,0
2016-06-17,358.06,358.06,351.28,352.63,51909,0
2016-06-20,355.7,366.84,348.79,365.87,53823,0
2016-06-21,365.34,372.87,363.46,368.31,44701,0
2016-06-22,367.5,373.08,367.5,370.72,46825,0
2016-06-23,373.21,376.81,371.93,376.03,34617,0
2016-06-24,363.15,372.63,361.76,361.76,75739,0
2016-06-27,358.5,358.97,353.05,357.99,30892,0
2016-06-28,361.94,371.74,360.16,365,35181,0
2016-06-29,367.67,377.81,366.04,370.6,73868,0
2016-06-30,369.43,375.5,369.43,371.43,77624,0
2016-07-01,371.02,372.83,367.76,367.83,49869,0
2016-07-05,366.91,367.21,361.88,365.54,35245,0
2016-07-06,362.5,372.12,362.5,370.22,38038,0
2016-07-07,369.87,377.63,369.87,375.94,46058,0
2016-07-08,378.23,388.62,378.23,382.5,42400,0
2016-07-11,385.21,387.46,383.53,384.15,18943,0
2016-07-12,384.82,387.3,383.43,386.27,22741,0
2016-07-13,385.76,386.52,384.36,386.52,11759,0
2016-07-14,386.74,386.74,381.85,384.85,28946,0
2016-07-15,385.54,385.54,380.67,383.46,25280,0
2016-07-18,383.27,386.03,382.55,385.19,13248,0
2016-07-19,384.77,384.77,381.77,383.76,18507,0
2016-07-20,384.77,384.77,382.92,384.77,30120,0
2016-07-21,384.27,384.77,382.7,384.27,58820,0
2016-07-22,383.37,386.74,381.71,386.74,43989,0
2016-07-25,386.44,386.99,385.03,386.42,21218,0
2016-07-26,384.96,391.35,384.96,387.93,25164,0
2016-07-27,388.7,389.47,386.74,387.96,14740,0
2016-07-28,389.46,390.94,385.76,387.73,18362,0
2016-07-29,386.56,392.83,386.56,392.21,16539,0
2016-08-01,393.64,395.83,392.11,393.54,41892,0
2016-08-02,394.9,395.08,384.79,386.69,13618,0
2016-08-03,385.09,395.43,385.03,392.22,25677,0
2016-08-04,373.48,383.39,354.05,356.5,134402,0
2016-08-05,354.86,354.86,346.58,352.78,76348,0
2016-08-08,353.03,354.32,347.07,347.95,69714,0
2016-08-09,347.07,355.16,347.07,350.36,55317,0
2016-08-10,350.05,350.74,344.64,346.13,39424,0
2016-08-11,345.38,354.2,345.12,347.85,68976,0
2016-08-12,347.39,348.39,342.13,345.08,49449,0
2016-08-15,346.09,351.38,345.97,349.08,86757,0
2016-08-16,347.18,349.36,342.03,342.33,48287,0
2016-08-17,340.38,346.09,340.38,345.85,50234,0
2016-08-18,346.93,350.31,344.07,347.38,43944,0
2016-08-19,345.47,348.96,342.13,347.57,47378,0
2016-08-22,345.67,348.61,345.3,347.92,16279,0
2016-08-23,347.45,348.32,343.87,346.96,34817,0
2016-08-24,346.53,346.53,340.94,341.93,28341,0
2016-08-25,340.35,343.33,334.37,338.65,76833,0
2016-08-26,337.37,341.17,332.46,334.24,76472,0
2016-08-29,335.23,337.16,331.23,334.16,49138,0
2016-08-30,332.93,340.01,332.64,338.86,39314,0
2016-08-31,338.55,342.07,337.83,340.84,68052,0
2016-09-01,342.28,343.94,338.11,341.85,41209,0
2016-09-02,341.99,349.4,341.99,344.84,31401,0
2016-09-06,344.58,346.03,339.84,341.98,47917,0
2016-09-07,342.29,345.48,342.11,345.18,80660,0
2016-09-08,343.46,345.59,338.36,340.74,62972,0
2016-09-09,338.29,338.29,328.62,328.66,46882,0
2016-09-12,328.28,334.13,328.28,331.04,38170,0
2016-09-13,327.76,334.16,322.29,322.88,41320,0
2016-09-14,324.23,327.88,320.4,323.28,48655,0
2016-09-15,320.96,323.78,316.96,321.79,79848,0
2016-09-16,320.19,321.63,316.54,318.64,68630,0
2016-09-19,318.07,327.65,318.07,326.23,62043,0
2016-09-20,326.08,329.42,323.33,327.25,42733,0
2016-09-21,329.23,332.73,327.48,332.63,33397,0
2016-09-22,334.2,337.15,331.35,335.23,22343,0
2016-09-23,333.7,336.24,330.36,334.73,22306,0
2016-09-26,334.17,335.71,329.73,330.37,23393,0
2016-09-27,329.43,329.43,323.31,323.6,51976,0
2016-09-28,324.27,326.05,320.1,324.66,46681,0
2016-09-29,321.73,324.27,317.83,319.81,39050,0
2016-09-30,321.25,324.26,316.63,321.17,67350,0
2016-10-03,322.27,323.45,317.34,318.38,37842,0
2016-10-04,318.38,321.11,315.99,319.34,78571,0
2016-10-05,320.11,331.13,320.11,330.08,74649,0
2016-10-06,328.74,333.75,326.01,330.25,56430,0
2016-10-07,329.89,333.38,327.25,332.12,80223,0
2016-10-10,332.8,338.08,318.24,334.19,62061,0
2016-10-11,333.72,340.72,331.86,335.19,75723,0
2016-10-12,335.34,337.11,334.42,335.91,26957,0
2016-10-13,334.55,334.55,327.98,328.92,29607,0
2016-10-14,331.4,333.52,328.65,331.04,21520,0
2016-10-17,332.52,336.45,329.67,330.44,44904,0
2016-10-18,332.5,333.57,328.9,328.9,19722,0
2016-10-19,330.78,332.15,324.26,327.14,54000,0
2016-10-20,327.74,332.65,326.99,327.62,45747,0
2016-10-21,327.44,329.66,324.04,329.18,49648,0
2016-10-24,336.17,342.64,330.99,332.62,133021,0
2016-10-25,333.19,337.76,326.29,326.91,87907,0
2016-10-26,327.4,328.19,324.54,327.21,44528,0
2016-10-27,329.39,329.39,318.48,319.74,90026,0
2016-10-28,320.78,323.09,315.5,317.96,47856,0
2016-10-31,319.11,322.07,319.11,320.66,60189,0
2016-11-01,322.2,322.2,313.86,317.36,52161,0
2016-11-02,315.53,319.24,314.3,314.3,58364,0
2016-11-03,313.8,316.62,310.88,312.54,67850,0
2016-11-04,313.78,316.92,312.35,313.77,70851,0
2016-11-07,314.84,318.67,314.57,318.2,76634,0
2016-11-08,315.94,323.85,310.82,323.13,135517,0
2016-11-09,321.49,325.54,316.3,324.16,159143,0
2016-11-10,323.33,323.34,306.15,314.75,287751,0
2016-11-11,313.92,325.15,313.92,324.03,158197,0
2016-11-14,325.34,337.42,325.34,331.57,112962,0
2016-11-15,329.24,342.41,329.24,341,114257,0
2016-11-16,339.45,342.1,335.38,337.76,78912,0
2016-11-17,338.21,344.21,337.71,342.08,56677,0
2016-11-18,342.05,342.79,339.38,341.89,42629,0
2016-11-21,343.81,344.7,337.99,340.67,52220,0
2016-11-22,340.29,341.67,337.24,338.3,35926,0
2016-11-23,338.18,341.94,338.18,340.75,34364,0
2016-11-25,342.63,343.99,341.06,343.14,11179,0
2016-11-28,344.61,345.99,338.12,339.97,49789,0
2016-11-29,340.06,342.1,339.19,340.03,40578,0
2016-11-30,341.16,342.22,337.33,339.62,65906,0
2016-12-01,339.84,346.88,339.84,346.13,49936,0
2016-12-02,347.12,349.39,345.83,346.77,63979,0
2016-12-05,347.22,350.1,347.13,349.09,37308,0
2016-12-06,350.07,353.56,346.68,352.15,31316,0
2016-12-07,353.01,366.87,353.01,366.84,64988,0
2016-12-08,367.72,373.24,364.25,371.48,54613,0
2016-12-09,370.5,372.32,368.7,370.05,46667,0
2016-12-12,369.02,369.02,363.07,366.24,35756,0
2016-12-13,365.63,369.74,363.14,368.01,41050,0
2016-12-14,367.7,368.03,363.49,364.65,44213,0
2016-12-15,366.62,367.65,364.95,366.97,37471,0
2016-12-16,365.77,369.83,365.77,368,44006,0
2016-12-19,368.36,372.38,367.85,370.98,30740,0
2016-12-20,372.79,372.93,370.37,370.75,27137,0
2016-12-21,371.55,372.38,369.09,369.76,19529,0
2016-12-22,368.78,368.78,365.21,365.92,30721,0
2016-12-23,365.07,370.98,363.38,369.17,21569,0
2016-12-27,368.11,369.29,367.38,367.99,18054,0
2016-12-28,366.97,370,364.54,367.19,39700,0
2016-12-29,367.2,368.88,365.11,368.37,33976,0
2016-12-30,370.3,370.3,363.68,367.61,32379,0
2017-01-03,367.56,367.56,364.04,366.3,72789,0
2017-01-04,366.03,370.14,365.14,369.22,30001,0
2017-01-05,369,370.3,365.63,368.51,54770,0
2017-01-06,368.9,370,367.57,367.57,29542,0
2017-01-09,368.55,368.6,365.22,366.25,37840,0
2017-01-10,366.02,367.97,366.02,367.1,36477,0
2017-01-11,366.44,367.82,365.97,366.56,48992,0
2017-01-12,365.74,367.95,362.13,365.59,38375,0
2017-01-13,364.04,367.17,363.97,367.11,43300,0
2017-01-17,365.84,365.84,362.54,365.59,25145,0
2017-01-18,367.52,367.52,364.01,366.47,28012,0
2017-01-19,367.15,367.52,364.71,365.97,22310,0
2017-01-20,366.87,367.76,364.94,366.56,26748,0
2017-01-23,366.57,372.88,366.57,370.96,61837,0
2017-01-24,369.93,378.16,369.33,376.43,40257,0
2017-01-25,377.45,379.96,377.45,378.56,81075,0
2017-01-26,378.12,378.12,371,376.36,28390,0
2017-01-27,376.2,379.08,373.5,378.61,33643,0
2017-01-30,377.14,380.84,374.91,378.76,60680,0
2017-01-31,375.56,378.49,374.04,374.65,33091,0
2017-02-01,377,378.52,371.25,372.96,46960,0
2017-02-02,370.75,373.98,368.36,368.44,45991,0
2017-02-03,369.53,373.93,367.02,373.43,83433,0
2017-02-06,372.99,374.82,371,371.99,34829,0
2017-02-07,372.1,372.49,368.06,369.01,36201,0
2017-02-08,369.6,370.15,367.02,368.62,78228,0
2017-02-09,358.07,372.06,353.59,368.5,146436,0
2017-02-10,370.46,373.29,368.85,371.68,53434,0
2017-02-13,372.35,377.27,372.35,375.97,47581,0
2017-02-14,377.55,379.67,374.77,375.43,72007,0
2017-02-15,375.53,383.28,375.15,381.53,65348,0
2017-02-16,381.43,384.47,375.5,381.81,55835,0
2017-02-17,381.2,381.52,376.07,379.16,37397,0
2017-02-21,379.23,380.21,377.7,380.19,65604,0
2017-02-22,380.44,382.56,378.36,382.15,37566,0
2017-02-23,382.94,383.98,379.51,383.86,37973,0
2017-02-24,382.16,383.41,380.35,382.75,34118,0
2017-02-27,385.25,385.25,382.04,382.89,33673,0
2017-02-28,382.94,385.27,381.59,385.24,41702,0
2017-03-01,387.39,390.15,383.09,389.5,73638,0
2017-03-02,387.9,389.6,384.09,384.72,33808,0
2017-03-03,382.71,382.97,378.15,380.58,42697,0
2017-03-06,378.91,380.1,375.56,377.28,50729,0
2017-03-07,376.7,378.22,375.21,376.16,40725,0
2017-03-08,374.47,377.67,373.96,376.69,50656,0
2017-03-09,376.81,378.83,374.34,375.28,42065,0
2017-03-10,377.86,379.68,373.98,374.43,60165,0
2017-03-13,376.05,377.85,373.09,373.38,37441,0
2017-03-14,371.66,371.66,367.95,368.55,23419,0
2017-03-15,369.69,371.24,367.24,369.65,54100,0
2017-03-16,369.4,374.01,368.41,374.01,67417,0
2017-03-17,373.76,373.86,371.48,371.65,21935,0
2017-03-20,368.8,372.07,368.52,370.16,42202,0
2017-03-21,368.87,370.41,364,366.38,65015,0
2017-03-22,366.58,371.63,364,369.19,67848,0
2017-03-23,368.98,373.29,368.98,372.22,67523,0
2017-03-24,371.97,373.92,371.59,372.67,36904,0
2017-03-27,359.81,385.28,359.81,383.73,146129,0
2017-03-28,384.39,385.94,368.16,379.25,89058,0
2017-03-29,378.01,381.6,373.3,379.4,81264,0
2017-03-30,378.41,382.62,378.05,379.18,55697,0
2017-03-31,383.93,383.93,377.37,380.14,49077,0
2017-04-03,381.24,383.92,371.57,373.07,49397,0
2017-04-04,373.31,373.31,368.88,372.13,47249,0
2017-04-05,372.47,377.81,362.96,363.78,94388,0
2017-04-06,363,363,357.11,361.22,104920,0
2017-04-07,360.72,364.26,359.36,360.2,172767,0
2017-04-10,359.21,369.77,359.21,369.22,76410,0
2017-04-11,368.44,368.44,362,363.99,58407,0
2017-04-12,364.27,364.63,359.52,360.41,43197,0
2017-04-13,359.9,362.63,358.48,359,32128,0
2017-04-17,358.76,362.1,357.76,361.38,50822,0
2017-04-18,361.66,361.66,357.16,358.76,57807,0
2017-04-19,358.77,359.76,356.53,357.04,23244,0
2017-04-20,357.04,362.32,357.04,361.63,26272,0
2017-04-21,361.27,364.71,361.27,363.55,17187,0
2017-04-24,367.56,372.66,366.42,371.88,26908,0
2017-04-25,372.97,372.97,367.52,369.73,20271,0
2017-04-26,369.65,369.7,364.4,367.69,16170,0
2017-04-27,369.78,370.92,367.26,368.37,16464,0
2017-04-28,368.18,373.74,366.95,373.43,47566,0
2017-05-01,374.61,374.61,366.81,367.87,38146,0
2017-05-02,367.63,374.03,367.33,372.85,39023,0
2017-05-03,371.86,376.81,369.33,375.36,56924,0
2017-05-04,375.94,375.94,369.72,375.12,65115,0
2017-05-05,375.12,375.12,368.1,368.44,26967,0
2017-05-08,367.74,372.78,366.65,368.18,53747,0
2017-05-09,369.56,371.26,367.59,368.56,31671,0
2017-05-10,367.57,370.73,365.24,368.98,32606,0
2017-05-11,367.98,368.29,364.04,366.32,21817,0
2017-05-12,366.6,366.6,359.86,361.14,21996,0
2017-05-15,361.14,368.68,361.1,365.47,48678,0
2017-05-16,365.79,367.43,363.25,366.17,52737,0
2017-05-17,362.76,367.13,361.43,365.8,42304,0
2017-05-18,366.23,373.41,362.55,370.72,44377,0
2017-05-19,369.95,380.42,369.95,377.7,36402,0
2017-05-22,379.85,385.47,378.46,383.31,42795,0
2017-05-23,383.98,387.28,382.27,386.34,48169,0
2017-05-24,387.59,393.41,387.47,391.99,49491,0
2017-05-25,365.21,380.96,351.55,352.43,259121,0
2017-05-26,346.29,352.03,337.37,347.33,258976,0
2017-05-30,347.7,364.79,347.33,356.58,105349,0
2017-05-31,357.59,368.97,357.59,368.23,108718,0
2017-06-01,369.09,371.97,366.3,368.22,99667,0
2017-06-02,368.48,371.59,355.11,355.47,69772,0
2017-06-05,354.32,357.97,352.34,353.23,71121,0
2017-06-06,352.2,353.93,348.53,349.03,111845,0
2017-06-07,350.03,353.49,346.54,350.12,66883,0
2017-06-08,348.55,356.29,346.8,353.61,72167,0
2017-06-09,355.32,360.34,352.51,357.12,61040,0
2017-06-12,356.13,356.13,352.53,354.89,43411,0
2017-06-13,355.73,357.51,349.17,349.55,45387,0
2017-06-14,349.96,351.41,347.11,349.78,44243,0
2017-06-15,349.04,349.68,342.95,346.44,72224,0
2017-06-16,348.99,351.88,346.59,349.98,72544,0
2017-06-19,350.38,352.52,348.14,348.94,52987,0
2017-06-20,347.11,351.27,346.01,346.33,86297,0
2017-06-21,346.5,349.36,341.39,341.39,47253,0
2017-06-22,342.55,344.36,339.7,342.1,43216,0
2017-06-23,341.54,347.39,339.06,339.78,254965,0
2017-06-26,340.57,350.07,340.57,349.99,49417,0
2017-06-27,350.53,356.38,349,351.55,55464,0
2017-06-28,353.47,356.69,346.54,350.92,50185,0
2017-06-29,351.65,356.14,351.35,353.04,59494,0
2017-06-30,353.44,366.42,352.42,365.05,53212,0
2017-07-03,366.37,366.37,354.43,354.52,107439,0
2017-07-05,354.66,357.31,350.88,355.18,47590,0
2017-07-06,355.74,355.91,350.58,354.77,77696,0
2017-07-07,356.24,365.2,353.71,361.78,97850,0
2017-07-10,359.26,361.3,352.98,353.42,38455,0
2017-07-11,353.63,353.63,348.75,351.24,48222,0
2017-07-12,352.91,358.46,352.91,357.91,39730,0
2017-07-13,359,363.77,359,362.93,45701,0
2017-07-14,362.76,366.05,362.14,363.26,33757,0
2017-07-17,363.99,365.98,359.09,362.48,54771,0
2017-07-18,357.61,364.52,357.61,363,34745,0
2017-07-19,364.29,365.49,362.92,364.95,16943,0
2017-07-20,365,371.25,363.32,369.6,41363,0
2017-07-21,368.58,374.23,368.13,373.11,63752,0
2017-07-24,373.65,375.65,371.91,373.83,51156,0
2017-07-25,373.83,384.08,369.861,381.99,73821,0
2017-07-26,381.6,387.28,380.03,384.94,89490,0
2017-07-27,386,386,381.925,384.63,136738,0
2017-07-28,382.71,389.39,381.925,386.75,50652,0
2017-07-31,387.18,389.64,383.41,388.56,41042,0
2017-08-01,389,398.9,385.39,396.3,164610,0
2017-08-02,394.83,398.94,393.45,395,63854,0
2017-08-03,392.96,394.95,389.86,391.43,52327,0
2017-08-04,390.98,396.52,390.98,393.62,86689,0
2017-08-07,393.62,396.71,388.26,393.4,60597,0
2017-08-08,391.41,394.23,387.065,388.63,84490,0
2017-08-09,389.18,397.37,386.775,390.63,76928,0
2017-08-10,372.5,378.13,357.015,360.39,204805,0
2017-08-11,359.59,375.6,358.99,373.61,157161,0
2017-08-14,372.3,382.51,372.3,374.14,116662,0
2017-08-15,374.82,377.07,366.99,375.56,107772,0
2017-08-16,377.53,378.99,371.45,373.61,90909,0
2017-08-17,371.55,371.55,356.57,358.8,113559,0
2017-08-18,360,361.185,353,356.39,76162,0
2017-08-21,356.89,361.6,354.07,358.35,58317,0
2017-08-22,358.21,367.54,357.24,364.95,118121,0
2017-08-23,363.58,363.66,359.12,360.85,69663,0
2017-08-24,365.48,365.48,357.675,358.2,69353,0
2017-08-25,358.91,359.22,353.73,355.54,63814,0
2017-08-28,355.84,362.27,355.84,361.63,43302,0
2017-08-29,357.51,369,357.51,367.41,69246,0
2017-08-30,366.33,370.895,365.65,369.75,66959,0
2017-08-31,371.9,373.69,368.47,373.21,56602,0
2017-09-01,374.82,377.26,365.04,376.7,51726,0
2017-09-05,374.75,380.57,374.5,377.32,77001,0
2017-09-06,380.17,381.99,375.92,379.69,69527,0
2017-09-07,381.6,383.4,379.9,380.45,50840,0
2017-09-08,380.48,385.96,380.43,383.615,66671,0
2017-09-11,385.9,393.17,385.9,390.21,72281,0
2017-09-12,390.88,392.33,386.84,388.81,67611,0
2017-09-13,387.01,388.79,383.12,386.09,126947,0
2017-09-14,384.665,389.07,382.92,383,94388,0
2017-09-15,384.45,391.03,383.4,387.53,170486,0
2017-09-18,386.76,392.07,386.76,387.61,107094,0
2017-09-19,388,388.33,375.99,376.39,98043,0
2017-09-20,375.44,381.315,374.5,376.62,59199,0
2017-09-21,376.43,378.19,371.31,372.28,75225,0
2017-09-22,372.28,379.13,372.14,373.26,62527,0
2017-09-25,372.99,378,372.99,376.56,76434,0
2017-09-26,377.85,378.73,373.26,373.79,64478,0
2017-09-27,375.99,375.99,369.01,372.74,132608,0
2017-09-28,372.88,373.93,365.73,368.56,109374,0
2017-09-29,368.46,376.5,366.66,374.72,117298,0
2017-10-02,375.86,376.5,370.14,371.49,73358,0
2017-10-03,370.36,370.5,366.91,368.02,82003,0
2017-10-04,368.69,368.69,360.49,365.01,106828,0
2017-10-05,364,365.86,358.76,362.61,93287,0
2017-10-06,362.6,365.35,359.93,364.4,88175,0
2017-10-09,365.95,365.95,363.26,364.14,51276,0
2017-10-10,364.3,365.097,361.36,363.43,53501,0
2017-10-11,363.55,364.73,360.82,363.25,48609,0
2017-10-12,362.01,367.615,362.01,365.29,88263,0
2017-10-13,365.335,370.47,363.96,368.56,111947,0
2017-10-16,368.58,369.31,365.19,367.76,97656,0
2017-10-17,368.22,370.79,365.64,367.84,103406,0
2017-10-18,370.32,371.39,368.79,369.42,93702,0
2017-10-19,369.2,373.59,368.54,373.13,160508,0
2017-10-20,375.9,381,374.09,375.29,221724,0
2017-10-23,376.3,382.904,376.3,381.33,205418,0
2017-10-24,382.99,388.79,382.719,387.4,308335,0
2017-10-25,385,388.49,382.38,388.25,331854,0
2017-10-26,385.7,396.94,385.7,395.89,250506,0
2017-10-27,396.43,399.29,392.945,394.52,283937,0
2017-10-30,393.01,396.9,392.02,395.37,145880,0
2017-10-31,394.57,397.83,392,392.64,135583,0
2017-11-01,395.75,400.99,386.13,396.17,203594,0
2017-11-02,396.9,398.81,391.3,393.18,220073,0
2017-11-03,393.93,398.825,385.161,386.66,165503,0
2017-11-06,387.73,389.48,380.63,384.2,144106,0
2017-11-07,383.18,383.18,378.28,380.04,129829,0
2017-11-08,380.63,382.43,378.32,380.02,109317,0
2017-11-09,369.88,373.84,353.3,371.36,403372,0
2017-11-10,371.24,371.6,365.73,369.67,133049,0
