Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,62.85,63.945,62.85,63.866,377792,0
2005-02-28,63.896,64.692,63.696,64.452,598941,0
2005-03-01,64.492,65.836,64.462,65.706,403916,0
2005-03-02,65.636,65.936,65.29,65.368,314994,0
2005-03-03,65.388,65.587,64.344,65.04,240641,0
2005-03-04,65.24,66.313,65.19,65.866,295703,0
2005-03-07,65.866,66.046,65.33,65.626,187690,0
2005-03-08,65.537,65.906,65.468,65.547,182967,0
2005-03-09,65.547,65.587,65.06,65.13,264957,0
2005-03-10,65.18,65.338,64.712,65.19,130117,0
2005-03-11,65.32,65.338,64.144,64.244,359103,0
2005-03-14,64.244,64.442,64.154,64.344,342625,0
2005-03-15,64.592,65.368,64.194,64.692,439987,0
2005-03-16,64.542,64.542,64.065,64.344,242349,0
2005-03-17,64.354,64.582,63.796,64.264,192815,0
2005-03-18,64.374,64.394,63.766,64.005,227881,0
2005-03-21,63.896,63.995,62.73,62.95,278822,0
2005-03-22,62.75,62.92,61.904,61.964,412557,0
2005-03-23,61.656,61.686,60.919,61.328,314191,0
2005-03-24,61.208,62.364,61.208,61.558,206681,0
2005-03-28,61.607,61.755,60.612,60.859,611600,0
2005-03-29,60.859,60.869,59.536,59.536,624261,0
2005-03-30,59.785,60.652,59.716,60.652,733178,0
2005-03-31,60.542,61.814,60.482,61.735,445413,0
2005-04-01,61.984,62.65,60.959,61.298,444910,0
2005-04-04,61.298,62.71,60.909,62.473,382615,0
2005-04-05,62.473,62.84,62.204,62.334,595425,0
2005-04-06,62.334,62.334,61.318,61.408,751364,0
2005-04-07,61.418,61.626,61.088,61.458,465207,0
2005-04-08,61.468,61.478,60.899,61.068,364931,0
2005-04-11,61.108,61.168,59.954,60.123,499168,0
2005-04-12,60.014,60.113,58.432,59.815,877161,0
2005-04-13,59.964,59.964,57.725,58.033,1073995,0
2005-04-14,58.372,58.77,57.973,58.162,876156,0
2005-04-15,58.023,58.212,56.81,56.81,460083,0
2005-04-18,56.949,58.142,56.949,57.895,523683,0
2005-04-19,60.063,61.408,58.919,59.188,1105746,0
2005-04-20,59.218,59.317,58.392,58.412,643954,0
2005-04-21,58.661,59.835,58.242,59.746,554530,0
2005-04-22,60.909,61.716,60.552,60.791,858271,0
2005-04-25,61.038,62.69,60.909,62.254,662845,0
2005-04-26,61.458,62.75,61.458,61.954,577942,0
2005-04-27,61.954,62.523,60.839,62.154,474148,0
2005-04-28,62.164,62.164,61.408,61.408,369553,0
2005-04-29,61.656,62.284,61.418,62.234,501277,0
2005-05-02,62.383,62.453,61.804,62.244,415973,0
2005-05-03,62.354,62.65,61.328,61.706,453049,0
2005-05-04,61.904,63.916,61.904,63.886,938853,0
2005-05-05,63.796,63.866,62.601,63.299,490125,0
2005-05-06,63.448,63.478,62.533,62.66,426825,0
2005-05-09,62.66,63.15,62.403,63.1,394974,0
2005-05-10,62.95,62.95,62.254,62.513,410045,0
2005-05-11,62.611,62.72,62.104,62.513,808736,0
2005-05-12,62.513,63.11,61.498,61.548,707154,0
2005-05-13,61.676,61.706,60.761,61.268,383620,0
2005-05-16,61.208,63,61.168,63,339008,0
2005-05-17,62.75,62.96,61.666,62.89,498767,0
2005-05-18,63.1,64.741,63.1,64.592,599946,0
2005-05-19,64.492,64.94,64.194,64.652,992609,0
2005-05-20,64.582,64.781,64.035,64.642,125294,0
2005-05-23,64.542,65.07,64.384,64.94,419792,0
2005-05-24,64.94,65.786,64.542,65.676,399997,0
2005-05-25,65.686,65.716,64.94,65.14,328458,0
2005-05-26,65.14,66.026,65.14,65.846,779698,0
2005-05-27,65.986,66.086,65.736,65.936,176537,0
2005-05-31,65.926,66.632,65.636,66.383,139160,0
2005-06-01,66.136,67.159,66.086,66.762,335793,0
2005-06-02,66.652,67.012,66.383,66.972,254909,0
2005-06-03,66.982,67.358,66.612,66.842,275507,0
2005-06-06,66.852,67.298,66.652,67.278,260536,0
2005-06-07,67.378,67.678,66.802,66.892,217733,0
2005-06-08,66.892,67.081,66.056,66.086,204269,0
2005-06-09,66.166,67.248,65.826,66.932,307660,0
2005-06-10,66.882,67.131,66.732,66.862,149912,0
2005-06-13,66.882,67.179,66.522,66.662,214116,0
2005-06-14,66.662,67.012,66.383,66.712,158954,0
2005-06-15,66.882,66.902,66.076,66.303,265760,0
2005-06-16,66.313,66.612,66.076,66.582,202661,0
2005-06-17,66.582,66.882,66.036,66.882,248981,0
2005-06-20,66.782,66.782,65.836,66.136,269378,0
2005-06-21,66.086,66.432,65.29,65.408,383217,0
2005-06-22,65.488,65.886,65.14,65.557,266162,0
2005-06-23,65.636,65.636,64.542,64.592,604366,0
2005-06-24,64.592,67.179,64.572,67.131,1457815,0
2005-06-27,66.832,67.131,66.642,66.982,528005,0
2005-06-28,66.982,68.752,66.982,68.752,627376,0
2005-06-29,68.624,68.862,68.154,68.683,349659,0
2005-06-30,68.922,68.971,67.996,68.006,326349,0
2005-07-01,68.075,69.09,68.075,69.09,346745,0
2005-07-05,68.872,69.658,68.852,69.618,396983,0
2005-07-06,69.668,69.758,69.1,69.28,436972,0
2005-07-07,68.174,69.857,68.124,69.758,413562,0
2005-07-08,69.668,70.454,69.22,70.066,656012,0
2005-07-11,70.264,71.56,70.264,71.41,391457,0
2005-07-12,71.44,72.046,71.16,71.866,302334,0
2005-07-13,71.659,71.936,71.26,71.649,302535,0
2005-07-14,71.896,72.653,71.896,72.286,434663,0
2005-07-15,72.036,72.902,71.37,71.61,496355,0
2005-07-18,71.56,71.719,71.09,71.55,505197,0
2005-07-19,71.659,72.306,71.649,72.256,594922,0
2005-07-20,72.056,73.351,71.778,73.212,455261,0
2005-07-21,73.052,73.152,72.336,72.545,745234,0
2005-07-22,72.573,72.573,71.34,71.976,721221,0
2005-07-25,72.056,72.256,71.06,71.55,521876,0
2005-07-26,71.41,71.57,71,71.41,230493,0
2005-07-27,71.26,71.56,70.096,70.813,1214864,0
2005-07-28,70.902,71.52,70.664,71.21,457370,0
2005-07-29,71.07,71.29,70.773,70.962,207886,0
2005-08-01,71.11,71.906,70.982,71.778,276512,0
2005-08-02,71.778,72.603,71.659,72.366,775980,0
2005-08-03,72.166,72.256,71.856,72.026,304444,0
2005-08-04,72.036,72.096,71.42,71.42,302033,0
2005-08-05,71.42,71.43,70.324,70.664,288970,0
2005-08-08,70.694,71.34,69.818,69.857,565884,0
2005-08-09,70.016,70.893,70.016,70.873,607482,0
2005-08-10,71.12,71.996,71.12,71.21,337501,0
2005-08-11,71.16,71.876,70.972,71.846,184073,0
2005-08-12,71.836,71.836,71.32,71.63,79578,0
2005-08-15,71.659,72.126,71.21,71.946,187489,0
2005-08-16,71.926,71.936,70.464,70.614,414969,0
2005-08-17,70.644,71.44,70.374,71.19,281033,0
2005-08-18,71.06,71.06,70.096,70.294,217230,0
2005-08-19,70.264,70.614,70.126,70.534,86812,0
2005-08-22,70.664,71.25,70.564,70.912,136045,0
2005-08-23,70.763,71.679,70.763,71.47,148504,0
2005-08-24,71.61,71.926,71.02,71.28,258927,0
2005-08-25,71.29,72.016,71.05,71.729,270986,0
2005-08-26,71.56,71.659,70.893,71.48,215925,0
2005-08-29,71.49,71.659,71.13,71.659,220346,0
2005-08-30,71.659,71.669,70.932,71.669,235417,0
2005-08-31,71.51,72.266,71.49,72.266,271086,0
2005-09-01,72.603,73.41,72.156,73.202,301028,0
2005-09-02,73.242,73.449,72.752,73.152,195627,0
2005-09-06,73.4,74.485,73.162,74.226,245062,0
2005-09-07,74.077,74.077,71.669,73.619,3318744,0
2005-09-08,73.252,73.262,72.663,72.752,1056913,0
2005-09-09,72.802,72.922,72.573,72.802,199145,0
2005-09-12,72.802,73.172,72.603,72.962,206781,0
2005-09-13,72.832,72.882,72.386,72.583,423007,0
2005-09-14,72.703,72.922,72.006,72.216,146495,0
2005-09-15,72.196,72.326,71.57,72.256,191508,0
2005-09-16,72.256,73.619,72.126,73.42,198542,0
2005-09-19,73.301,73.499,72.703,73.222,178749,0
2005-09-20,73.351,74.048,73.072,73.122,195226,0
2005-09-21,73.002,73.002,71.5,71.5,201053,0
2005-09-22,71.659,71.709,70.444,71.57,314893,0
2005-09-23,71.33,71.906,70.823,71.659,110424,0
2005-09-26,71.659,71.659,70.674,71.09,407734,0
2005-09-27,70.664,70.992,70.634,70.833,325745,0
2005-09-28,71.01,71.739,70.664,70.704,212809,0
2005-09-29,70.694,71.16,69.688,70.912,300425,0
2005-09-30,70.664,72.456,70.664,72.076,362218,0
2005-10-03,71.906,72.743,71.906,72.554,305449,0
2005-10-04,72.802,72.852,71.36,71.36,419089,0
2005-10-05,71.37,72.564,71.2,71.846,392662,0
2005-10-06,71.836,72.106,70.594,70.932,380805,0
2005-10-07,71.16,71.856,71.16,71.56,163275,0
2005-10-10,71.61,72.156,71.08,71.11,254909,0
2005-10-11,71.36,72.056,70.126,70.244,930413,0
2005-10-12,70.046,70.584,68.653,68.782,465910,0
2005-10-13,68.772,69.917,68.274,69.708,417178,0
2005-10-14,69.897,71.19,69.897,71.16,385427,0
2005-10-17,71.906,72.006,71.08,71.41,254105,0
2005-10-18,71.61,72.136,71.11,71.19,298717,0
2005-10-19,70.992,72.922,70.614,72.653,331774,0
2005-10-20,72.653,73.252,71.759,72.256,347650,0
2005-10-21,72.822,73.351,72.603,73.062,227378,0
2005-10-24,73.172,74.048,72.356,74.038,3685885,0
2005-10-25,74.146,74.804,72.554,73.36,1083641,0
2005-10-26,73.172,73.948,72.673,73.599,258627,0
2005-10-27,73.599,74.276,73.41,73.639,369955,0
2005-10-28,74.048,74.644,73.072,74.644,325042,0
2005-10-31,74.824,76.884,74.794,76.386,757594,0
2005-11-01,76.634,77.73,76.514,77.142,359707,0
2005-11-02,77.152,78.107,77.142,77.74,293592,0
2005-11-03,77.929,77.929,75.052,76.307,529412,0
2005-11-04,76.337,77.014,75.341,77.014,736092,0
2005-11-07,77.014,77.83,77.014,77.55,270584,0
2005-11-08,77.74,78.227,77.5,78.058,312984,0
2005-11-09,78.197,79.163,77.79,78.755,287163,0
2005-11-10,78.825,79.312,78.187,79.203,314391,0
2005-11-11,79.272,79.769,78.785,79.769,141470,0
2005-11-14,79.621,80.059,79.282,79.869,346443,0
2005-11-15,79.869,80.287,78.157,78.715,374175,0
2005-11-16,78.825,78.903,77.929,78.576,120371,0
2005-11-17,78.973,80.089,78.815,80.089,367242,0
2005-11-18,80.089,80.845,79.779,80.646,356692,0
2005-11-21,80.895,81.084,80.247,80.915,197437,0
2005-11-22,80.765,82.368,80.616,81.641,267670,0
2005-11-23,81.641,82.805,81.591,82.098,283243,0
2005-11-25,81.91,82.556,81.552,82.368,72142,0
2005-11-28,82.428,82.507,80.436,80.526,410045,0
2005-11-29,80.775,81.113,79.601,80.287,235919,0
2005-11-30,80.178,80.735,77.85,78.466,841090,0
2005-12-01,79.093,79.839,78.177,78.963,487915,0
2005-12-02,78.873,79.929,78.616,79.809,291885,0
2005-12-05,79.481,79.72,78.745,79.581,168701,0
2005-12-06,79.829,80.845,79.322,79.501,317707,0
2005-12-07,79.402,79.939,78.973,79.929,381711,0
2005-12-08,80.079,81.024,79.819,80.327,453250,0
2005-12-09,80.227,81.193,79.899,80.895,203364,0
2005-12-12,80.925,81.432,80.825,81.312,389448,0
2005-12-13,81.312,81.94,80.466,81.462,189700,0
2005-12-14,81.472,81.721,80.566,81.442,227277,0
2005-12-15,81.452,81.452,80.188,81.044,365534,0
2005-12-16,81.232,81.322,80.267,80.317,534034,0
2005-12-19,80.307,80.446,79.103,79.441,312282,0
2005-12-20,79.441,79.571,79.173,79.322,688165,0
2005-12-21,79.759,79.899,79.292,79.789,257823,0
2005-12-22,79.501,79.939,79.332,79.481,207484,0
2005-12-23,79.621,80.516,79.471,80.247,131726,0
2005-12-27,80.496,80.865,79.581,79.63,156040,0
2005-12-28,79.769,80.168,79.441,79.969,168499,0
2005-12-29,80.079,81.522,79.919,80.516,339209,0
2005-12-30,80.556,80.556,79.272,79.869,287665,0
2006-01-03,80.367,82.038,79.203,82.038,707658,0
2006-01-04,82.038,82.865,81.9,82.606,457470,0
2006-01-05,82.716,82.716,81.232,81.989,289373,0
2006-01-06,82.388,83.512,82.388,83.224,416174,0
2006-01-09,83.104,85.055,83.104,84.747,381609,0
2006-01-10,84.727,84.945,84.179,84.796,199245,0
2006-01-11,84.806,86.458,84.717,86.189,439786,0
2006-01-12,86.219,86.786,85.761,86.706,303640,0
2006-01-13,86.677,87.284,86.498,86.826,253501,0
2006-01-17,86.628,86.706,85.183,85.712,380805,0
2006-01-18,85.721,85.99,85.233,85.721,382113,0
2006-01-19,85.891,86.388,85.682,86.089,353377,0
2006-01-20,85.95,86.836,84.955,85.443,451944,0
2006-01-23,84.895,86.299,84.757,85.563,238732,0
2006-01-24,85.94,87.085,85.891,86.289,1455805,0
2006-01-25,88.926,92.648,88.727,92.578,1989739,0
2006-01-26,92.578,94.53,92.578,94.013,821699,0
2006-01-27,93.953,93.953,91.305,91.473,861787,0
2006-01-30,91.444,92.459,91.335,91.583,692384,0
2006-01-31,91.713,93.166,91.375,92.36,512028,0
2006-02-01,92.31,93.097,91.365,91.633,553426,0
2006-02-02,91.653,92.31,91.016,91.483,498364,0
2006-02-03,91.483,92.33,90.627,90.727,385931,0
2006-02-06,90.966,91.942,90.727,91.882,288167,0
2006-02-07,92.191,93.057,90.399,90.717,303440,0
2006-02-08,90.837,91.016,89.672,90.767,277215,0
2006-02-09,90.986,92.152,90.479,90.737,257019,0
2006-02-10,90.737,90.737,88.976,89.513,261842,0
2006-02-13,89.752,90.25,88.886,89.395,286359,0
2006-02-14,89.822,91.166,89.265,90.617,309167,0
2006-02-15,90.767,91.872,90.529,91.862,247875,0
2006-02-16,92.052,94.2,92.052,93.744,567894,0
2006-02-17,93.763,94.29,93.504,93.973,461691,0
2006-02-21,94.19,94.928,93.803,94.25,589195,0
2006-02-22,94.898,97.793,94.898,96.937,872238,0
2006-02-23,97.037,98.491,96.869,98.042,731871,0
2006-02-24,98.132,99.413,98.132,99.194,862491,0
2006-02-27,98.998,100.92,98.948,100.28,630290,0
2006-02-28,100.2,100.72,97.057,97.962,1385472,0
2006-03-01,97.962,99.66,97.962,98.848,536645,0
2006-03-02,98.848,100.17,98.521,100.02,584172,0
2006-03-03,99.77,101.31,99.62,100.65,623759,0
2006-03-06,100.4,100.52,97.705,97.932,449835,0
2006-03-07,97.932,97.932,95.584,96.062,592309,0
2006-03-08,95.992,96.82,95.057,95.574,567693,0
2006-03-09,95.594,96.64,94.4,94.53,374779,0
2006-03-10,94.729,95.375,94.47,94.749,509116,0
2006-03-13,96.69,98.292,95.445,97.506,747043,0
2006-03-14,98.382,100.98,98.192,100.55,1040938,0
2006-03-15,100.72,102.47,100.67,101.57,1904736,0
2006-03-16,101.55,103.85,100.91,101.33,1048574,0
2006-03-17,101.12,103.42,101.07,102.64,773067,0
2006-03-20,103.64,104.5,101.79,103.38,861787,0
2006-03-21,103.22,103.57,102.05,102.28,438279,0
2006-03-22,102.05,103.2,101.52,103.14,323335,0
2006-03-23,103.14,103.18,101.2,101.57,220947,0
2006-03-24,101.52,103.52,101.35,103.46,311377,0
2006-03-27,103.46,103.46,102.29,102.82,285254,0
2006-03-28,103.32,103.5,100.85,100.97,875051,0
2006-03-29,100.97,105.45,100.97,104.89,2586370,0
2006-03-30,105.21,108.06,105.07,105.68,893539,0
2006-03-31,105.7,106.52,105,106.1,622956,0
2006-04-03,106.79,106.94,102.81,103.17,1243902,0
2006-04-04,102.87,104.96,102.52,104.55,567693,0
2006-04-05,106.49,106.78,104.84,106.2,1460730,0
2006-04-06,105.99,106.18,103.94,104.5,503790,0
2006-04-07,104.75,104.77,102.47,102.52,666461,0
2006-04-10,102.59,103.32,100.81,102.35,598439,0
2006-04-11,102.35,102.35,100.07,100.62,1142419,0
2006-04-12,98.778,100.33,98.332,100.02,853349,0
2006-04-13,99.82,101.67,99.82,101.35,469226,0
2006-04-17,101.27,101.97,100.71,101.66,422807,0
2006-04-18,101.92,103.8,101.86,103.32,466914,0
2006-04-19,103.48,103.63,102.27,103.11,527904,0
2006-04-20,103.21,103.31,102.27,103.03,278521,0
2006-04-21,103.42,104.5,101.52,102.33,552019,0
2006-04-24,101.67,101.75,100.09,101.52,508412,0
2006-04-25,101.32,101.32,100.3,100.67,430141,0
2006-04-26,100.67,103.17,99.51,102.72,698213,0
2006-04-27,102.47,102.86,101.11,102.12,426121,0
2006-04-28,101.77,101.77,100.37,100.82,712580,0
2006-05-01,100.82,101.42,96.271,96.987,1138903,0
2006-05-02,97.007,98.092,96.191,97.912,559454,0
2006-05-03,97.735,97.735,95.047,96.43,817981,0
2006-05-04,97.386,98.002,97.166,97.546,403414,0
2006-05-05,98.282,100.27,98.282,99.57,420294,0
2006-05-08,102.27,102.77,100.36,100.9,607883,0
2006-05-09,100.46,101.7,99.88,101,442498,0
2006-05-10,101.02,101.32,100.02,100.82,940562,0
2006-05-11,100.82,101.51,97.725,98.032,464905,0
2006-05-12,96.84,97.546,94.52,94.569,673596,0
2006-05-15,94.101,94.599,93.504,93.584,618434,0
2006-05-16,93.584,94.539,91.852,92.012,936744,0
2006-05-17,91.066,91.066,89.633,89.643,1100923,0
2006-05-18,90.409,90.847,88.816,89.075,733178,0
2006-05-19,89.075,91.266,88.747,90.161,609792,0
2006-05-22,89.762,89.931,87.842,88.12,702532,0
2006-05-23,89.573,91.315,89.375,89.375,827928,0
2006-05-24,89.375,89.772,87.005,88.329,682135,0
2006-05-25,89.325,89.732,88.299,88.926,482288,0
2006-05-26,89.742,91.533,89.623,91.493,514339,0
2006-05-30,90.737,91.156,89.295,89.643,420595,0
2006-05-31,89.871,90.419,89.433,89.772,405926,0
2006-06-01,89.573,90.727,88.976,90.32,377089,0
2006-06-02,91.315,91.563,90.141,90.2,273699,0
2006-06-05,90.2,90.409,87.364,87.384,389247,0
2006-06-06,87.553,88.06,86.289,87.384,363424,0
2006-06-07,87.384,89.712,87.324,88.976,658524,0
2006-06-08,88.986,89.443,87.144,88.876,441092,0
2006-06-09,89.125,90.369,89.075,89.981,496655,0
2006-06-12,90.181,90.549,86.089,86.319,569302,0
2006-06-13,86.348,88.23,83.681,84.487,622352,0
2006-06-14,84.845,85.453,81.611,82.736,763924,0
2006-06-15,83.532,86.289,83.274,85.821,789545,0
2006-06-16,85.721,86.069,84.497,85.353,249785,0
2006-06-19,85.692,86.089,83.661,83.751,390151,0
2006-06-20,83.761,85.293,83.741,84.637,827425,0
2006-06-21,84.597,86.677,84.597,85.751,351567,0
2006-06-22,85.751,85.751,84.199,84.597,305851,0
2006-06-23,84.347,85.193,83.821,84.298,505598,0
2006-06-26,84.397,84.547,83.014,83.601,3753807,0
2006-06-27,83.601,83.87,82.228,82.507,744834,0
2006-06-28,82.706,83.004,81.173,82.308,379701,0
2006-06-29,82.556,85.721,82.398,85.721,544583,0
2006-06-30,85.741,87.045,85.353,86.478,540564,0
2006-07-03,86.985,87.354,86.229,87.354,99572,0
2006-07-05,87.105,87.105,85.005,85.801,581861,0
2006-07-06,86.05,86.568,85.493,86.478,440891,0
2006-07-07,86.647,86.806,85.273,85.433,532125,0
2006-07-10,85.632,86.578,85.602,86.368,459782,0
2006-07-11,86.289,88.548,85.721,88.419,759302,0
2006-07-12,87.93,89.453,87.702,88.578,805420,0
2006-07-13,88.23,88.25,86.089,86.588,569302,0
2006-07-14,86.588,86.886,84.796,85.741,476963,0
2006-07-17,85.493,86.339,84.557,84.806,514943,0
2006-07-18,84.905,85.323,83.601,84.169,380002,0
2006-07-19,84.169,90.141,84.169,89.065,836970,0
2006-07-20,88.826,89.473,87.045,87.354,437174,0
2006-07-21,87.354,87.354,84.657,84.737,501580,0
2006-07-24,84.845,86.846,84.845,86.548,486911,0
2006-07-25,86.299,87.065,85.253,86.358,947796,0
2006-07-26,86.368,90.469,86.358,90.24,874850,0
2006-07-27,90.27,91.513,88.786,89.345,1027173,0
2006-07-28,89.473,91.782,89.255,90.827,680629,0
2006-07-31,90.578,91.285,89.712,91.116,464504,0
2006-08-01,91.116,91.116,89.325,89.613,467618,0
2006-08-02,90.171,90.627,89.295,89.712,839381,0
2006-08-03,89.463,91.464,89.165,90.737,266062,0
2006-08-04,91.972,93.554,91.196,91.355,543981,0
2006-08-07,90.996,91.046,89.772,90.051,430442,0
2006-08-08,90.061,91.762,89.831,90.379,368347,0
2006-08-09,91.315,91.862,89.941,90.051,343932,0
2006-08-10,89.851,91.166,89.195,90.947,300325,0
2006-08-11,90.947,91.126,89.613,90.081,242149,0
2006-08-14,90.917,92.32,89.921,90.499,411351,0
2006-08-15,91.762,93.584,91.563,93.434,396481,0
2006-08-16,94.3,95.535,93.873,95.355,324339,0
2006-08-17,95.355,95.982,94.848,95.445,194322,0
2006-08-18,95.545,95.744,94.41,95.485,158754,0
2006-08-21,95.495,95.495,94.25,94.689,389649,0
2006-08-22,94.689,96.241,94.013,94.689,261842,0
2006-08-23,94.53,95.415,93.943,94.171,133333,0
2006-08-24,94.549,94.629,92.608,93.394,176738,0
2006-08-25,93.196,93.206,92.042,92.26,169202,0
2006-08-28,92.508,94.2,92.022,93.424,217129,0
2006-08-29,93.176,93.474,91.563,92.967,178648,0
2006-08-30,93.186,93.714,92.648,92.738,183270,0
2006-08-31,92.987,93.057,92.042,92.092,291482,0
2006-09-01,92.389,92.588,91.992,92.508,157045,0
2006-09-05,92.948,93.057,92.568,92.878,191609,0
2006-09-06,92.778,93.226,92.25,92.548,199547,0
2006-09-07,92.3,92.379,91.315,91.812,208590,0
2006-09-08,92.26,93.484,91.523,93.255,210399,0
2006-09-11,93.007,94.052,93.007,93.314,281937,0
2006-09-12,93.803,95.076,93.584,94.609,375783,0
2006-09-13,94.689,96.54,94.41,96.141,325946,0
2006-09-14,95.943,96.77,95.096,96.241,1905238,0
2006-09-15,97.037,98.768,96.73,98.322,1439529,0
2006-09-18,98.282,98.491,96.66,97.087,279525,0
2006-09-19,97.186,97.186,95.844,96.69,479073,0
2006-09-20,97.636,98.062,96.78,97.396,601052,0
2006-09-21,97.136,98.422,97.007,97.426,553124,0
2006-09-22,97.286,97.912,96.8,97.636,442901,0
2006-09-25,97.636,98.988,97.466,98.541,460083,0
2006-09-26,98.232,99.6,98.092,99.473,569702,0
2006-09-27,99.52,101.33,99.51,99.82,282741,0
2006-09-28,100.07,100.46,99.283,99.75,281535,0
2006-09-29,100.27,100.72,99.52,99.63,247171,0
2006-10-02,99.423,100.02,97.962,98.232,531018,0
2006-10-03,98.032,99.108,97.616,98.708,335290,0
2006-10-04,98.032,101.05,97.366,100.73,530014,0
2006-10-05,100.59,100.77,99.78,100.54,330468,0
2006-10-06,100.52,100.52,99.353,99.67,171915,0
2006-10-09,99.423,101.07,99.018,100.79,285355,0
2006-10-10,100.79,102.42,100.36,100.75,366538,0
2006-10-11,100.52,100.52,97.536,97.813,886103,0
2006-10-12,98.432,99.323,98.142,98.332,420495,0
2006-10-13,97.932,98.718,97.735,98.212,351769,0
2006-10-16,98.032,98.032,95.884,96.141,776283,0
2006-10-17,96.131,96.151,94.3,94.808,706150,0
2006-10-18,95.345,95.535,93.773,93.853,477967,0
2006-10-19,93.554,93.714,91.892,92.24,553023,0
2006-10-20,92.439,93.156,91.653,93.057,522076,0
2006-10-23,92.558,94.052,92.558,94.052,510120,0
2006-10-24,93.953,94.769,93.753,94.41,403715,0
2006-10-25,94.42,98.172,94.081,98.022,1131467,0
2006-10-26,99.274,100.42,98.918,99.64,881080,0
2006-10-27,99.77,100.5,99.184,99.433,387136,0
2006-10-30,98.728,100.37,98.728,99.67,253905,0
2006-10-31,99.72,100.45,99.52,99.66,245163,0
2006-11-01,100.47,101.51,99.224,99.52,599544,0
2006-11-02,99.54,99.73,97.396,99.224,538556,0
2006-11-03,99.303,100.18,98.042,98.978,252197,0
2006-11-06,99.51,101.2,99.274,100.87,325745,0
2006-11-07,101.06,101.98,100.85,101.52,253805,0
2006-11-08,101.32,102.11,100.97,101.63,272191,0
2006-11-09,101.83,101.83,99.62,99.77,354381,0
2006-11-10,99.67,100.62,99.52,100.51,107107,0
2006-11-13,100.31,101.51,99.93,101.21,292387,0
2006-11-14,101.46,102.14,100.61,102.04,234312,0
2006-11-15,101.92,103.19,101.79,102.73,195830,0
2006-11-16,103.42,104.64,103.42,104.36,446920,0
2006-11-17,103.7,104.7,102.9,103.37,252697,0
2006-11-20,103.59,104.15,102.59,103.14,304947,0
2006-11-21,103.43,103.69,102.67,103.02,166892,0
2006-11-22,102.72,104.81,102.69,104.63,251091,0
2006-11-24,103.7,104.23,103.42,104.02,43606,0
2006-11-27,103.34,103.55,100.56,100.63,355185,0
2006-11-28,100.52,101.97,100.41,101.44,338405,0
2006-11-29,102.02,102.58,101.27,101.75,246067,0
2006-11-30,102.12,102.51,100.65,101.63,239134,0
2006-12-01,101.64,101.77,99.76,100.67,236522,0
2006-12-04,100.72,102.61,100.72,102.61,316905,0
2006-12-05,102.71,104.08,102.63,103.34,290177,0
2006-12-06,103.09,103.57,102.76,103.38,143682,0
2006-12-07,103.62,104.05,102.84,103.02,154734,0
2006-12-08,102.77,103.47,102.04,102.13,214517,0
2006-12-11,102.41,103.32,101.68,102.73,220647,0
2006-12-12,102.52,102.52,101.22,102.35,168399,0
2006-12-13,102.52,103.54,102.52,103.31,285956,0
2006-12-14,103.24,103.98,102.91,103.91,225569,0
2006-12-15,104.79,105.47,104.21,104.52,341922,0
2006-12-18,104.52,104.97,104.05,104.31,204872,0
2006-12-19,104.31,104.57,103.5,104.2,209995,0
2006-12-20,103.75,104.48,103.3,103.38,129112,0
2006-12-21,103.22,104.21,102.62,102.95,192412,0
2006-12-22,102.82,103.18,101.67,101.9,154432,0
2006-12-26,102.72,103.08,102.24,102.36,164078,0
2006-12-27,102.57,104.81,102.57,104.67,215421,0
2006-12-28,104.76,105.15,104.3,104.5,110826,0
2006-12-29,104.5,104.95,104.33,104.63,177441,0
2007-01-03,105.57,106.44,104.39,105.38,327755,0
2007-01-04,104.93,105.53,103.26,104.23,395878,0
2007-01-05,104.23,104.51,102.9,103.41,179553,0
2007-01-08,103.41,105.03,103.06,104.76,225169,0
2007-01-09,104.76,106.35,104.76,105.78,271388,0
2007-01-10,105.78,106.4,105.06,106.26,286057,0
2007-01-11,106.26,107.45,106.16,107.17,264756,0
2007-01-12,107.36,109.94,107.16,108.48,571511,0
2007-01-16,108.83,108.98,107.83,108.05,254608,0
2007-01-17,108.05,109.96,108.05,108.78,218738,0
2007-01-18,108.69,109.24,106.99,107.25,140668,0
2007-01-19,107.39,108.66,107.16,107.95,187690,0
2007-01-22,107.63,107.88,105.88,107.3,230392,0
2007-01-23,107.3,108.1,107.1,107.93,259130,0
2007-01-24,109.48,111.98,108.85,110.33,666160,0
2007-01-25,111.92,112.71,108.75,109.56,607078,0
2007-01-26,109.36,110.1,108.47,109.71,402107,0
2007-01-29,109.96,110.16,108.84,109.11,196431,0
2007-01-30,105.95,109.96,105.95,109.84,476862,0
2007-01-31,109.59,110.88,108.9,110.88,356898,0
2007-02-01,113.46,114.59,111.25,112.88,483393,0
2007-02-02,112.88,113.03,112.09,112.39,192412,0
2007-02-05,112.19,113.17,112.19,112.53,281637,0
2007-02-06,112.47,113.41,112.35,113.05,183169,0
2007-02-07,112.96,114.6,112.96,114.42,486911,0
2007-02-08,114.12,114.12,112.82,112.93,275607,0
2007-02-09,112.47,113.31,110.38,111.42,381008,0
2007-02-12,111.49,111.99,110.81,111.85,364689,0
2007-02-13,111.68,113.75,111.53,112.86,404956,0
2007-02-14,114.45,118.13,114.36,117.69,771872,0
2007-02-15,117.69,119.21,117.12,117.26,414466,0
2007-02-16,116.84,117.33,115.94,116.35,211203,0
2007-02-20,116.69,117.8,115.93,117.39,220244,0
2007-02-21,117.4,117.86,116.44,117.19,292287,0
2007-02-22,117.54,118.18,116.09,116.85,292287,0
2007-02-23,117.04,117.33,114.75,115.25,431146,0
2007-02-26,116.94,117.63,114.78,115.84,427647,0
2007-02-27,111.52,115.83,110.98,112.04,1064952,0
2007-02-28,112.27,113.29,110.48,112.95,600348,0
2007-03-01,112.47,112.48,109.23,110.58,676852,0
2007-03-02,110.52,110.52,106.43,106.69,722227,0
2007-03-05,105.45,106.24,104.62,104.94,599946,0
2007-03-06,106.24,108.43,106.14,107.92,486709,0
2007-03-07,107.92,109.04,106.33,106.64,495851,0
2007-03-08,107.49,109.17,107.36,107.62,296407,0
2007-03-09,108.52,109.05,107.06,107.7,245867,0
2007-03-12,107.58,107.65,106.49,107.37,218738,0
2007-03-13,107.37,107.43,103.37,103.48,465709,0
2007-03-14,103.8,105.95,102.52,105.69,432050,0
2007-03-15,105.25,107.17,104.42,105,464101,0
2007-03-16,105.19,105.19,103.07,103.54,329664,0
2007-03-19,104.01,105.49,104.01,105.03,318913,0
2007-03-20,105.03,105.95,104.92,105.38,235014,0
2007-03-21,105.82,109.08,105.76,108.7,457370,0
2007-03-22,109.26,109.39,107.68,108.06,332577,0
2007-03-23,108.09,109.19,107.66,108.76,290377,0
2007-03-26,108.76,108.98,107.12,108.15,218235,0
2007-03-27,107.65,108.98,106.93,107.29,319415,0
2007-03-28,106.77,106.92,105.44,105.8,264454,0
2007-03-29,106.5,107.23,105.41,106.38,344736,0
2007-03-30,106.63,107.97,105.91,107.83,444207,0
2007-04-02,108.4,108.53,106.19,108.12,285455,0
2007-04-03,108.68,110.04,108.68,109.66,379098,0
2007-04-04,109.77,111.09,109.23,110.89,455461,0
2007-04-05,110.98,111.63,110.08,111.57,439485,0
2007-04-09,111.62,112.09,110.61,111.52,362017,0
2007-04-10,111.62,111.89,110.67,110.88,332175,0
2007-04-11,111.87,111.87,109.48,110.04,262345,0
2007-04-12,109.78,110.6,108.55,110.39,180758,0
2007-04-13,110.98,111.62,110.74,111.56,191207,0
2007-04-16,112.56,113.81,112.16,112.88,339310,0
2007-04-17,112.91,114.01,112.91,113.07,143882,0
2007-04-18,113.07,115.06,113.01,114.03,181662,0
2007-04-19,114.04,114.08,112.87,113.13,215521,0
2007-04-20,109.86,114.35,109.86,113.75,368046,0
2007-04-23,113.46,118.14,113.46,116.54,641142,0
2007-04-24,116.74,117.11,115.44,116.69,424413,0
2007-04-25,116.69,118.34,114.62,117.95,693691,0
2007-04-26,118.44,118.77,117.54,118.38,449734,0
2007-04-27,118.38,118.6,117.45,118.3,371261,0
2007-04-30,118.55,118.88,117.04,117.07,369553,0
2007-05-01,117.27,118.33,116.45,117.46,289977,0
2007-05-02,117.92,122.84,117.92,121.92,1015215,0
2007-05-03,121.77,125.29,121.77,123.39,733882,0
2007-05-04,123.82,124.4,122.39,123.5,286459,0
2007-05-07,124.01,124.72,122.25,123.41,290743,0
2007-05-08,123.42,123.42,120.63,122.32,322360,0
2007-05-09,121.91,124.02,121.66,123.45,336296,0
2007-05-10,123.46,123.69,120.91,121.31,368146,0
2007-05-11,121.43,122.46,121.21,121.8,231699,0
2007-05-14,121.81,122.01,119.93,120.71,222655,0
2007-05-15,121.01,121.43,119.44,119.84,216125,0
2007-05-16,119.84,120.74,118.94,119.59,224866,0
2007-05-17,119.68,120.92,119.68,120.38,290277,0
2007-05-18,120.44,121.66,119.92,121.37,311979,0
2007-05-21,121.19,124.7,121.15,123.7,426423,0
2007-05-22,123.83,124.72,123.46,124.06,317405,0
2007-05-23,124.26,125.65,124.07,124.12,164380,0
2007-05-24,125.17,128.1,123.42,124.18,466614,0
2007-05-25,125.81,131.21,125.35,127.01,759703,0
2007-05-29,127.02,130.42,126.33,126.98,389849,0
2007-05-30,125.84,127.56,124.58,127.47,298717,0
2007-05-31,129.12,130.86,128.45,129.58,422303,0
2007-06-01,130.58,130.92,128.89,130.18,457269,0
2007-06-04,130.18,130.43,128.72,129.43,301229,0
2007-06-05,128.51,129.94,128.25,129.81,278721,0
2007-06-06,129.29,129.3,127.02,128.43,392562,0
2007-06-07,129.22,129.6,125.07,125.5,560861,0
2007-06-08,125.5,126.84,123.16,126.47,464704,0
2007-06-11,125.9,127.3,125.24,126.95,248780,0
2007-06-12,126.95,127.13,125.12,125.32,284349,0
2007-06-13,125.65,126.05,124.18,125.97,297210,0
2007-06-14,124.82,126.95,124.82,126.2,163073,0
2007-06-15,126.2,127.23,124.21,124.73,478871,0
2007-06-18,124.91,126.35,124.68,125.6,312483,0
2007-06-19,125.96,129.25,125.96,127.21,328760,0
2007-06-20,129.14,129.76,126.25,126.5,334788,0
2007-06-21,126.4,126.89,124.36,125.88,234412,0
2007-06-22,125.88,127.49,124.62,125.24,351367,0
2007-06-25,125.24,127.5,123.94,124.94,412959,0
2007-06-26,125.9,127.06,125.53,125.61,445816,0
2007-06-27,125.46,127.57,124.21,127.33,422203,0
2007-06-28,127.66,128.78,126.68,128.39,340415,0
2007-06-29,128.63,129.43,127.41,128.15,388041,0
2007-07-02,128.56,130.32,128.35,130.19,298617,0
2007-07-03,130.98,133.36,130.74,131.94,269177,0
2007-07-05,132.37,134.19,132.37,132.59,219743,0
2007-07-06,132.59,134.16,131.88,133.8,145691,0
2007-07-09,134.36,134.37,130.61,131.63,261239,0
2007-07-10,131.02,131.02,129.19,129.55,273397,0
2007-07-11,130.13,130.63,128.84,129.75,195126,0
2007-07-12,129.78,130.93,129.64,130.4,299923,0
2007-07-13,129.73,131.92,129.34,130.8,367242,0
2007-07-16,130.87,133,130.87,132.49,277517,0
2007-07-17,130.58,131.74,129.65,131.48,660734,0
2007-07-18,130.33,130.69,126.21,128.4,613108,0
2007-07-19,128.6,129.83,126.35,127.44,300425,0
2007-07-20,127.27,127.66,124.68,126.04,461488,0
2007-07-23,126.36,127.07,125.47,126.4,531321,0
2007-07-24,126.39,126.54,116.91,118.44,1208734,0
2007-07-25,121.66,123.21,109.69,121.33,1982103,0
2007-07-26,122.16,122.56,115.5,118.47,1372008,0
2007-07-27,118.38,123.68,117.9,121.92,1029384,0
2007-07-30,123.5,125.84,121.49,124.62,745034,0
2007-07-31,125.6,127.8,112.47,112.47,975729,0
2007-08-01,115.45,121.55,115.13,118.05,1511872,0
2007-08-02,118.74,121.01,117.58,118.98,754881,0
2007-08-03,119.43,119.8,114.15,114.46,546996,0
2007-08-06,114.45,115.57,110.16,114.9,1167840,0
2007-08-07,114.34,118.8,113.6,117.49,909716,0
2007-08-08,118.91,123.15,115.61,116.62,832651,0
2007-08-09,113.36,114.74,107.28,108.45,1386779,0
2007-08-10,99.79,110.07,98.202,108.82,2218323,0
2007-08-13,109.81,111.22,106.42,108.69,687260,0
2007-08-14,109.11,109.72,104,105.04,975528,0
2007-08-15,104.6,108.42,103.58,103.86,714088,0
2007-08-16,103.51,105.09,98.938,104.24,1051689,0
2007-08-17,107.49,108.69,104.87,107.55,641242,0
2007-08-20,107.48,107.67,103.77,106.47,462695,0
2007-08-21,105.63,110.14,104.75,109.31,460787,0
2007-08-22,109.75,111.69,109.54,110.87,314793,0
2007-08-23,111.59,112.51,108.27,109.77,351567,0
2007-08-24,108.78,113.51,108.69,112.95,441796,0
2007-08-27,112.96,112.96,110.84,112.06,342826,0
2007-08-28,111.13,111.45,107.7,108.51,381309,0
2007-08-29,110.14,111.62,108.05,110.83,275105,0
2007-08-30,109.27,113.98,108.96,111.47,331975,0
2007-08-31,113.31,114.45,111.73,112.71,319617,0
2007-09-04,113.57,115.75,112.51,114.54,346343,0
2007-09-05,113.46,113.97,111.26,113.59,238230,0
2007-09-06,113.46,114.29,112.31,113.47,298818,0
2007-09-07,111.08,113.58,111.08,112.35,396380,0
2007-09-10,113.24,113.8,107.48,110.15,511728,0
2007-09-11,111.47,114.59,110.45,114.32,468422,0
2007-09-12,113.46,113.95,111.11,112.27,322431,0
2007-09-13,113.36,114.31,112.23,113.47,448227,0
2007-09-14,112.48,115.07,111.97,114.13,284147,0
2007-09-17,113.49,114.3,112.76,113.71,336195,0
2007-09-18,114.16,118.42,113.09,117.4,534938,0
2007-09-19,118.05,120.44,118.05,119.85,396783,0
2007-09-20,119.96,120.34,117.65,118.52,252801,0
2007-09-21,119.09,119.66,118.6,119.08,269981,0
2007-09-24,118.56,123.06,118.56,121.58,461388,0
2007-09-25,120.13,121.74,118.88,119.26,551315,0
2007-09-26,119.49,123.99,119.49,123.68,522981,0
2007-09-27,124.41,126.25,124.13,126.21,445916,0
2007-09-28,126.4,127.18,125.31,126.9,306253,0
2007-10-01,126.49,129.5,125.68,128.43,534435,0
2007-10-02,128.89,129.67,128.25,129.24,301631,0
2007-10-03,129.21,129.39,127.39,127.66,595726,0
2007-10-04,128.29,129.08,127.49,128.78,923783,0
2007-10-05,130.28,131.37,129.23,130.95,360007,0
2007-10-08,130.95,130.95,129.28,129.82,208388,0
2007-10-09,130.38,132,129.23,131.9,277215,0
2007-10-10,131.21,131.83,130.45,131.53,110826,0
2007-10-11,131.58,133.29,128.24,130.15,291584,0
2007-10-12,129.31,135.81,128.89,134.29,646266,0
2007-10-15,135.35,135.86,129.19,131.76,318913,0
2007-10-16,130.84,132.37,129.65,131.14,248279,0
2007-10-17,133.75,133.75,130.13,131,286057,0
2007-10-18,130.71,132.6,129.88,131.51,160862,0
2007-10-19,131.38,132.07,126.64,127.95,299018,0
2007-10-22,127.39,129.59,126.56,127.13,528809,0
2007-10-23,129.74,131.79,127.19,130.87,327653,0
2007-10-24,130.71,134.36,123.01,126.06,1104137,0
2007-10-25,127.39,129.1,124.47,126.44,318209,0
2007-10-26,126.84,128.84,125.89,128.27,290881,0
2007-10-29,128.15,130.25,126.95,129.53,275908,0
2007-10-30,129.02,130.09,127.34,128.42,200552,0
2007-10-31,129.76,132.23,129.54,130.92,620544,0
2007-11-01,128.99,129.4,125.87,127.55,348051,0
2007-11-02,127.53,129.08,122.7,125.36,525091,0
2007-11-05,122.42,125.09,122.02,124.27,317119,0
2007-11-06,124.91,125.9,122.37,125.75,255211,0
2007-11-07,124.4,124.95,118.08,118.79,598133,0
2007-11-08,120.35,122.96,118.27,121.8,520359,0
2007-11-09,121.43,123.19,117.09,120,564176,0
2007-11-12,119.95,122,116.83,118.13,423509,0
2007-11-13,117.93,124.87,117.93,124.71,395617,0
2007-11-14,130.62,131.53,125.9,126.43,583970,0
2007-11-15,127.04,127.35,122.65,124.01,371010,0
2007-11-16,124.26,124.72,121.45,123.96,281535,0
2007-11-19,122.91,122.91,117.72,118.97,356692,0
2007-11-20,118.89,122.45,115.33,118.37,367744,0
2007-11-21,116.59,120.08,114.02,117.17,364629,0
2007-11-23,118.15,120.35,117.55,119.56,108715,0
2007-11-26,119.09,121.49,116.14,116.29,279777,0
2007-11-27,116.29,118.9,113.61,118.44,491175,0
2007-11-28,118.44,123.2,118.44,122.42,582872,0
2007-11-29,122.39,122.55,118.43,120.43,427147,0
2007-11-30,122.65,124.86,121.88,123.66,370457,0
2007-12-03,122.91,124.65,121.51,123,257320,0
2007-12-04,122.95,123.65,120.66,122.28,318209,0
2007-12-05,124.71,126.13,121.8,125.9,430650,0
2007-12-06,124.37,127.28,123.48,127.12,443202,0
2007-12-07,126.61,128.99,125.68,128.4,374521,0
2007-12-10,129.39,131.93,128.39,129.58,494432,0
2007-12-11,130.38,130.72,122.71,123.87,640287,0
2007-12-12,126.62,127.72,122.14,124.35,504429,0
2007-12-13,122.41,124.88,120.37,123.54,276003,0
2007-12-14,122.66,124.65,121.79,122.14,317606,0
2007-12-17,121.68,122.13,116.26,117.2,479700,0
2007-12-18,117.67,119.7,114.78,118.07,590904,0
2007-12-19,119.41,119.41,115.58,118.31,562193,0
2007-12-20,118.1,119.13,115.77,115.8,413866,0
2007-12-21,116.96,122.2,116.96,120.5,455661,0
2007-12-24,121.46,122.11,118.6,120.57,147499,0
2007-12-26,120.11,120.4,118.12,120.1,174327,0
2007-12-27,119.93,119.93,117.14,118.15,308362,0
2007-12-28,117.99,118.93,114.46,114.95,349896,0
2007-12-31,115.05,118.38,114.45,116.9,216415,0
2008-01-02,117.32,117.8,111.43,111.79,646969,0
2008-01-03,112.12,114.28,109.74,109.98,533230,0
2008-01-04,109.15,109.64,105.5,105.92,674800,0
2008-01-07,107.28,108.02,103.41,105.31,764225,0
2008-01-08,105.77,106.11,100.77,100.89,1364975,0
2008-01-09,98.798,103.62,98.798,103.3,951829,0
2008-01-10,102.51,108.3,102.01,106.49,650171,0
2008-01-11,105.3,105.3,99.154,101.28,1135787,0
2008-01-14,101.74,102.19,100.53,101.55,538586,0
2008-01-15,100.57,100.57,93.206,96.46,1353984,0
2008-01-16,96.61,97.326,90.677,92.36,1973423,0
2008-01-17,92.409,92.967,85.612,87.065,1807428,0
2008-01-18,87.464,91.852,86.478,90.181,1662961,0
2008-01-22,88.946,93.554,86.588,93.554,1311512,0
2008-01-23,91.315,97.336,89.861,95.634,1563387,0
2008-01-24,96.111,105.24,96.102,105.24,1351104,0
2008-01-25,103.52,104.47,94.52,95.325,1200913,0
2008-01-28,96.291,97.705,93.863,97.685,551115,0
2008-01-29,97.902,99.94,95.684,99.68,697094,0
2008-01-30,97.256,98.828,94.779,97.027,1517508,0
2008-01-31,93.763,98.511,92.878,97.922,1130061,0
2008-02-01,98.432,102.97,97.606,102.97,701329,0
2008-02-04,103.02,104,100.64,102.42,631798,0
2008-02-05,99.76,101.47,97.942,97.942,721175,0
2008-02-06,97.952,98.352,95.634,96.141,1000860,0
2008-02-07,95.894,99.56,94.151,99.333,899568,0
2008-02-08,99.048,99.068,96.68,98.292,478093,0
2008-02-11,98.062,98.778,95.545,98.67,466553,0
2008-02-12,98.908,102.56,98.621,101.3,782047,0
2008-02-13,101.77,103.82,99.174,103.28,648665,0
2008-02-14,103.25,103.57,100.21,100.4,309068,0
2008-02-15,99.82,100.13,96.55,99.343,484524,0
2008-02-19,100.05,101.71,96.79,97.755,278315,0
2008-02-20,95.804,99.57,95.455,99.443,589050,0
2008-02-21,100.25,100.8,97.007,98.042,366450,0
2008-02-22,97.356,97.586,89.961,92.36,1888759,0
2008-02-25,92.379,97.037,91.086,96.75,708234,0
2008-02-26,96.58,99.058,96.042,98.412,1264800,0
2008-02-27,98.182,101.22,97.616,99.83,681663,0
2008-02-28,98.878,99.82,97.176,98.878,756137,0
2008-02-29,97.745,97.745,93.107,95.894,877508,0
2008-03-03,95.206,95.465,92.648,93.304,597810,0
2008-03-04,92.28,92.967,89.285,92.052,862279,0
2008-03-05,92.072,94.003,91.623,92.768,606778,0
2008-03-06,92.172,92.28,88.439,89.325,716711,0
2008-03-07,88.499,92.399,88.499,89.305,828832,0
2008-03-10,89.125,90.071,84.099,84.407,801226,0
2008-03-11,87.802,89.285,86.169,88.776,1060070,0
2008-03-12,88.856,90.787,87.612,87.642,778963,0
2008-03-13,85.592,89.433,84.925,88.23,857683,0
2008-03-14,89.245,89.295,84.407,85.592,1007469,0
2008-03-17,81.054,82.845,77.222,80.586,1136382,0
2008-03-18,82.108,87.324,81.86,87.114,601352,0
2008-03-19,87.085,88.757,85.075,85.94,626850,0
2008-03-20,85.353,89.135,85.353,88.936,763521,0
2008-03-24,91.493,95.236,89.672,93.823,716250,0
2008-03-25,93.404,97.892,93.404,96.271,1015597,0
2008-03-26,95.664,96.201,90.409,92.36,755741,0
2008-03-27,93.304,93.354,88.09,88.13,887491,0
2008-03-28,88.13,89.473,86.558,87.025,706459,0
2008-03-31,87.394,90.847,87.394,90.31,882299,0
2008-04-01,90.937,96.79,90.907,95.335,958166,0
2008-04-02,95.545,98.132,92.508,96.002,612757,0
2008-04-03,94.569,97.606,93.753,96.51,489372,0
2008-04-04,96.937,98.002,94.987,95.096,458875,0
2008-04-07,96.38,99.74,96.191,97.932,765030,0
2008-04-08,97.556,98.698,95.963,96.849,547569,0
2008-04-09,97.456,97.456,92.002,92.409,480545,0
2008-04-10,92.638,95.515,91.126,94.719,602458,0
2008-04-11,94.29,94.29,90.27,90.479,570843,0
2008-04-14,90.667,90.827,89.285,89.415,575685,0
2008-04-15,90.181,91.186,88.13,89.712,740560,0
2008-04-16,94.53,96.52,93.364,95.943,1351679,0
2008-04-17,95.186,96.052,93.574,95.724,951262,0
2008-04-18,97.286,99.94,96.56,98.302,1216588,0
2008-04-21,98.292,99.098,96.6,98.132,4837039,0
2008-04-22,97.932,97.932,94.003,94.25,1060754,0
2008-04-23,93.107,95.535,90.051,92.162,2120800,0
2008-04-24,92.558,97.755,91.892,96.907,1062154,0
2008-04-25,96.012,97.007,94.669,96.6,1071552,0
2008-04-28,97.912,98.978,95.794,97.982,1036319,0
2008-04-29,98.032,99.383,97.067,98.758,393862,0
2008-04-30,99.343,100.2,97.853,98.868,504387,0
2008-05-01,97.922,103.79,97.106,103.27,728280,0
2008-05-02,104.59,107.84,104.44,106.21,989808,0
2008-05-05,103.29,107.06,103.29,105.2,700781,0
2008-05-06,104.4,105.39,102.69,104.51,523813,0
2008-05-07,104.92,105.08,100.87,101.06,464993,0
2008-05-08,101.62,102.91,99.94,102.67,490224,0
2008-05-09,101.32,103.48,100.02,101.89,318433,0
2008-05-12,102.29,103.64,101.65,103.26,364665,0
2008-05-13,104.02,104.61,101.4,102.34,517355,0
2008-05-14,102.62,103.33,101.33,101.75,599676,0
2008-05-15,101.52,103.32,101.52,103.23,366255,0
2008-05-16,102.14,104.82,102.14,103.04,553752,0
2008-05-19,103.02,104.08,102.02,102.72,552275,0
2008-05-20,101.7,101.7,98.748,99.274,543171,0
2008-05-21,98.948,99.6,95.724,95.734,622125,0
2008-05-22,95.435,97.823,95.246,97.406,384242,0
2008-05-23,96.957,97.096,95.455,96.4,415830,0
2008-05-27,96.241,97.516,95.086,97.396,337510,0
2008-05-28,98.132,98.471,95.644,97.436,434835,0
2008-05-29,97.755,101.33,97.296,99.75,449469,0
2008-05-30,99.96,102.19,99.72,102.02,745887,0
2008-06-02,101.53,101.82,98.689,99.82,390921,0
2008-06-03,100.53,101.21,97.962,99.98,658725,0
2008-06-04,99.463,101.36,98.511,99.148,290804,0
2008-06-05,99.52,103.28,99.51,103.02,481259,0
2008-06-06,101.82,101.82,98.072,98.072,557389,0
2008-06-09,98.232,99.038,95.505,97.396,563097,0
2008-06-10,97.096,99.52,96.59,99.088,587217,0
2008-06-11,99.088,99.5,94.997,95.455,591355,0
2008-06-12,95.594,97.426,94.151,95.505,1002846,0
2008-06-13,95.982,100.4,95.355,100.13,798391,0
2008-06-16,100.42,103.76,100.22,102.41,749857,0
2008-06-17,103.44,103.58,100.09,100.37,434878,0
2008-06-18,99.67,100.68,98.202,99.77,487413,0
2008-06-19,100.04,101.12,98.481,101.12,506747,0
2008-06-20,100.31,100.31,97.942,99.78,1309250,0
2008-06-23,100.48,100.48,96.84,97.725,877897,0
2008-06-24,95.216,97.286,92.22,95.375,1417944,0
2008-06-25,95.246,98.758,95.156,95.904,860945,0
2008-06-26,93.255,93.464,90.021,90.021,957321,0
2008-06-27,90.101,91.206,88.707,90.907,865342,0
2008-06-30,89.175,92.122,88,89.633,720490,0
2008-07-01,88.11,90.627,85.771,89.195,899882,0
2008-07-02,89.553,89.553,84.925,84.925,719153,0
2008-07-03,85.811,85.891,82.954,84.767,661250,0
2008-07-07,85.115,85.183,79.829,82.318,949944,0
2008-07-08,82.118,87.354,81.123,87.354,1312009,0
2008-07-09,86.995,87.344,82.388,82.566,908712,0
2008-07-10,82.348,84.01,80.446,81.78,676296,0
2008-07-11,80.536,81.262,76.974,78.546,1515638,0
2008-07-14,80.397,84,75.878,75.878,1107959,0
2008-07-15,74.982,77.4,72.246,74.395,1284255,0
2008-07-16,74.684,80.765,73.252,80.765,981319,0
2008-07-17,78.844,85.443,78.844,82.606,1546124,0
2008-07-18,83.264,83.264,79.809,81.382,824995,0
2008-07-21,81.143,82.308,78.406,80.039,754876,0
2008-07-22,77.53,85.721,77.142,85.721,901630,0
2008-07-23,89.275,93.534,86.089,90.071,2279779,0
2008-07-24,88.956,91.036,85.005,85.005,847572,0
2008-07-25,85.92,89.205,85.035,87.354,823430,0
2008-07-28,87.174,88.369,82.656,82.964,655904,0
2008-07-29,83.452,89.325,83.452,89.325,770974,0
2008-07-30,86.099,87.324,81.671,87.284,3757309,0
2008-07-31,85.682,87.503,84.527,85.99,1121617,0
2008-08-01,86.588,86.706,83.691,86.149,604441,0
2008-08-04,86.478,87.832,85.015,86.995,1085954,0
2008-08-05,87.95,90.857,87.304,90.857,858937,0
2008-08-06,90.917,91.563,89.016,91.076,601329,0
2008-08-07,89.573,90.001,86.926,87.035,740856,0
2008-08-08,86.099,92.122,86.099,91.832,666506,0
2008-08-11,91.106,96.53,90.419,95.047,753546,0
2008-08-12,94.23,94.37,89.961,90.539,570930,0
2008-08-13,90.389,90.667,87.464,88.598,875855,0
2008-08-14,88.409,93.274,88.299,93.176,846374,0
2008-08-15,93.304,95.017,92.419,93.803,780029,0
2008-08-18,93.783,94.938,89.453,89.822,814261,0
2008-08-19,88.667,89.792,87.792,88.14,599017,0
2008-08-20,88.489,90.359,87.622,90.23,707157,0
2008-08-21,88.588,90.747,88.588,89.543,482468,0
2008-08-22,90.767,92.25,89.752,92.21,581732,0
2008-08-25,91.136,91.483,89.016,89.016,600609,0
2008-08-26,89.245,90.419,88.399,90.419,483160,0
2008-08-27,90.529,92.122,89.065,92.122,514277,0
2008-08-28,93.057,95.276,92.23,95.276,895098,0
2008-08-29,94.539,95.196,93.823,94.769,608931,0
2008-09-02,95.744,97.626,93.474,94.37,612034,0
2008-09-03,94.003,96.092,93.206,96.082,483109,0
2008-09-04,94.978,96.072,91.483,91.603,1012869,0
2008-09-05,90.867,93.265,88.558,92.848,1022850,0
2008-09-08,97.037,100.06,92.848,96.69,1274893,0
2008-09-09,96.311,97.106,90.021,90.509,1650816,0
2008-09-10,91.226,94.818,89.255,92.538,889781,0
2008-09-11,90.489,93.584,89.325,92.748,1009936,0
2008-09-12,90.777,94.539,90.777,93.166,741011,0
2008-09-15,88.19,91.583,86.089,86.408,1755839,0
2008-09-16,84,91.226,83.681,90.409,1946465,0
2008-09-17,87.622,89.325,78.426,79.73,2160998,0
2008-09-18,82.606,95.545,73.778,95.545,2636555,0
2008-09-19,107.96,114.36,88.856,96.54,1857399,0
2008-09-22,95.047,96.261,84.139,85.592,565191,0
2008-09-23,85.263,90.559,84.945,88.578,297822,0
2008-09-24,90.22,90.917,86.657,87.652,592352,0
2008-09-25,87.414,92.868,85.343,85.343,408392,0
2008-09-26,85.343,87.274,82.118,85.592,410888,0
2008-09-29,84.597,84.865,72.166,73.649,622432,0
2008-09-30,80.616,82.686,76.386,82.458,729516,0
2008-10-01,82.108,84.597,76.098,81.123,741442,0
2008-10-02,80.915,81.103,76.524,76.934,264767,0
2008-10-03,78.785,81.85,72.506,74.505,426850,0
2008-10-06,75.491,78.626,70.554,76.954,337076,0
2008-10-07,77.59,77.978,72.653,72.653,354379,0
2008-10-08,71.659,75.639,66.066,70.344,650925,0
2008-10-09,70.404,75.928,58.182,58.182,1421728,0
2008-10-10,56.064,64.662,51.952,64.652,1521496,0
2008-10-13,67.208,67.678,62.591,67.218,1152754,0
2008-10-14,67.638,69.668,62.104,64.274,1537500,0
2008-10-15,62.77,63.289,57.148,57.148,968262,0
2008-10-16,57.953,58.252,50.648,52.4,1879347,0
2008-10-17,50.818,55.138,50.818,53.793,1110629,0
2008-10-20,54.579,54.809,51.804,52.748,976181,0
2008-10-21,51.494,52.848,49.514,49.832,873696,0
2008-10-22,48.519,49.355,42.845,43.891,1544886,0
2008-10-23,43.393,43.891,36.804,39.074,1940986,0
2008-10-24,34.008,38.258,33.102,37.64,1453700,0
2008-10-27,37.184,38.815,35.768,35.768,1075563,0
2008-10-28,36.088,38.486,33.53,38.476,1339588,0
2008-10-29,37.92,41.462,37.7,40.219,1653136,0
2008-10-30,40.129,43.612,40.129,43.493,1392004,0
2008-10-31,42.786,46.518,41.802,46.16,1010166,0
2008-11-03,45.513,49.175,45.513,48.151,902331,0
2008-11-04,49.125,50.32,47.792,49.882,1011429,0
2008-11-05,48.827,49.415,43.951,44.209,837430,0
2008-11-06,43.731,44.518,41.252,41.632,730855,0
2008-11-07,41.891,42.488,39.561,41.184,744418,0
2008-11-10,42.029,42.318,38.546,39.024,710665,0
2008-11-11,38.198,38.516,34.556,36.458,1629301,0
2008-11-12,34.286,36.595,33.878,33.998,1668782,0
2008-11-13,33.838,33.838,26.872,31.37,3023530,0
2008-11-14,30.534,33.42,29.668,29.788,1412596,0
2008-11-17,29.36,30.098,27.768,27.877,1311571,0
2008-11-18,27.618,28.484,26.345,27.379,1098716,0
2008-11-19,26.872,27.221,23.379,23.528,1596318,0
2008-11-20,22.781,22.781,19.159,19.278,2142803,0
2008-11-21,19.009,20.362,17.845,18.9,2521215,0
2008-11-24,20.014,22.891,18.741,22.264,1983556,0
2008-11-25,22.851,24.085,21.836,23.229,2283782,0
2008-11-26,22.891,27.987,22.274,27.848,1643416,0
2008-11-28,27.867,28.136,26.662,27.867,852307,0
2008-12-01,26.503,26.722,22.921,22.931,1235615,0
2008-12-02,23.488,26.146,22.393,25.836,1575207,0
2008-12-03,24.444,27.808,22.911,27.618,1400842,0
2008-12-04,26.762,29.588,25.926,27.758,1355781,0
2008-12-05,27.32,30.584,25.678,30.187,1344502,0
2008-12-08,31.42,34.616,31.082,33.948,1294439,0
2008-12-09,32.992,35.641,32.496,33.252,977582,0
2008-12-10,33.51,36.694,32.704,36.525,1425860,0
2008-12-11,34.705,36.477,32.266,32.794,1291498,0
2008-12-12,31.849,33.332,30.924,33.012,1149928,0
2008-12-15,33.072,33.072,31.18,32.136,1333511,0
2008-12-16,32.893,37.094,32.724,37.094,1168431,0
2008-12-17,36.408,39.313,35.838,38.397,1315260,0
2008-12-18,38.884,38.914,34.962,36.068,832333,0
2008-12-19,36.118,37.104,35.082,36.624,1316090,0
2008-12-22,36.378,36.834,33.52,34.932,684674,0
2008-12-23,35.382,36.458,34.725,35.372,1252821,0
2008-12-24,35.592,36.298,34.705,36.218,261901,0
2008-12-26,36.378,37.064,35.582,36.964,479543,0
2008-12-29,36.894,37.57,36.248,37.014,835263,0
2008-12-30,37.441,40.279,37.282,40.229,781664,0
2008-12-31,40.337,42.278,40.129,41.722,815542,0
2009-01-02,41.802,43.542,40.01,43.234,538963,0
2009-01-05,42.825,44.817,42.039,43.791,996118,0
2009-01-06,44.498,46.946,44.189,46.678,1433936,0
2009-01-07,46.17,46.39,43.861,44.289,1676475,0
2009-01-08,43.791,46.707,43.204,46.32,1060349,0
2009-01-09,46.687,46.687,44.328,44.897,997903,0
2009-01-12,44.837,45.035,38.825,39.74,1053410,0
2009-01-13,39.303,40.01,37.88,39.442,1432989,0
2009-01-14,38.516,39.054,36.148,36.674,1286027,0
2009-01-15,36.734,38.546,34.396,36.408,1107354,0
2009-01-16,38.098,39.66,36.128,39.074,1274464,0
2009-01-20,37.144,38.248,34.098,34.386,1299486,0
2009-01-21,34.486,39.273,34.486,39.064,1561429,0
2009-01-22,37.54,38.218,35.462,35.988,1181101,0
2009-01-23,34.566,38.666,34.366,38.268,1128021,0
2009-01-26,38.646,39.81,36.954,37.999,583791,0
2009-01-27,38.466,39.551,37.401,39.213,416345,0
2009-01-28,41.999,44.05,40.219,43.791,1742079,0
2009-01-29,42.786,43.383,40.946,41.252,1353582,0
2009-01-30,40.976,42.815,38.864,40,1269903,0
2009-02-02,38.736,41.512,38.098,41.074,1026560,0
2009-02-03,41.552,42.697,40.298,42.089,929517,0
2009-02-04,42.388,43.851,41.762,42.328,1002962,0
2009-02-05,43.393,47.076,43.393,46.478,3008286,0
2009-02-06,46.3,48.718,46.3,48.299,1670303,0
2009-02-09,48.299,48.767,47.354,47.892,1273740,0
2009-02-10,47.683,49.325,43.931,44.498,2180646,0
2009-02-11,44.965,46.658,44.598,46.19,995790,0
2009-02-12,44.159,46.826,43.971,46.568,1244519,0
2009-02-13,46.558,47.056,43.731,44.538,1314253,0
2009-02-17,42.925,43.284,40.506,41.312,1455485,0
2009-02-18,41.891,42.458,39.9,41.462,1506205,0
2009-02-19,42.598,42.905,38.844,39.114,1651975,0
2009-02-20,38.098,41.015,37.124,39.82,2041224,0
2009-02-23,40.476,40.976,36.348,36.358,1371774,0
2009-02-24,36.724,40.486,35.878,40.317,1592492,0
2009-02-25,39.8,40.109,36.854,38.118,1321026,0
2009-02-26,38.049,39.094,37.164,37.97,1397343,0
2009-02-27,36.158,37.511,35.372,35.808,1436872,0
2009-03-02,34.992,35.292,33.292,33.55,1554073,0
2009-03-03,33.65,33.838,31.888,32.226,1632903,0
2009-03-04,33.232,35.878,32.536,34.884,2479513,0
2009-03-05,33.52,34.196,30.574,31.11,1142333,0
2009-03-06,31.51,32.376,27.857,29.519,1531214,0
2009-03-09,29.182,30.454,28.693,29.052,1095145,0
2009-03-10,30.157,33.61,29.738,33.56,1619793,0
2009-03-11,33.888,37.511,33.57,36.994,1846275,0
2009-03-12,36.794,40.436,35.572,40.149,1261810,0
2009-03-13,40.646,42.079,39.233,41.094,1073520,0
2009-03-16,42.049,42.498,39.034,39.303,1545826,0
2009-03-17,39.034,40.596,38.029,40.556,1181584,0
2009-03-18,39.81,43.324,39.74,43.065,1627300,0
2009-03-19,43.552,44.378,42.019,42.099,1637333,0
2009-03-20,42.278,42.756,39.87,40.229,988720,0
2009-03-23,42.548,46.846,41.802,46.658,1492947,0
2009-03-24,45.344,46.727,43.672,43.672,1354130,0
2009-03-25,44.289,46.18,41.732,44.847,1593696,0
2009-03-26,45.832,47.006,44.159,46.866,979558,0
2009-03-27,46.01,47.136,44.02,44.04,1109383,0
2009-03-30,42.747,42.766,38.864,39.114,1584406,0
2009-03-31,40.109,42.168,39.303,41.512,1000321,0
2009-04-01,40.656,42.697,39.81,42.388,905147,0
2009-04-02,43.711,46.07,42.815,45.314,1444487,0
2009-04-03,45.374,46.33,44.478,46.15,1560177,0
2009-04-06,45.244,46.04,44.757,45.583,532704,0
2009-04-07,44.269,44.817,42.298,42.328,655630,0
2009-04-08,42.895,44.647,41.055,44.338,1073549,0
2009-04-09,46.17,50.509,45.852,50.45,1434575,0
2009-04-13,49.534,51.942,49.415,51.216,1067394,0
2009-04-14,50.121,51.664,47.513,47.593,1142313,0
2009-04-15,47.176,50.748,46.419,50.45,586796,0
2009-04-16,51.316,51.514,48.359,49.505,866031,0
2009-04-17,49.365,50.509,48.181,49.932,821980,0
2009-04-20,48.389,48.688,43.682,43.871,1188414,0
2009-04-21,42.248,47.146,42.248,47.126,964761,0
2009-04-22,46.01,49.315,45.533,46.926,922631,0
2009-04-23,48.211,48.589,46.22,48.299,865309,0
2009-04-24,48.718,49.763,46.876,49.007,676069,0
2009-04-27,47.752,48.837,46.518,46.926,702176,0
2009-04-28,45.872,46.727,44.289,44.468,1188609,0
2009-04-29,45.812,54.978,45.802,54.948,2913581,0
2009-04-30,55.545,61.009,54.908,56.58,2139194,0
2009-05-01,56.66,57.476,54.589,55.754,1069920,0
2009-05-04,56.58,60.692,56.52,60.532,1244232,0
2009-05-05,59.716,60.949,58.551,58.939,1205378,0
2009-05-06,60.103,60.81,57.626,60.81,1480507,0
2009-05-07,61.676,62.8,56.162,56.64,1640426,0
2009-05-08,57.336,59.367,56.81,59.228,1550734,0
2009-05-11,57.646,59.068,56.381,56.5,1044736,0
2009-05-12,57.306,58.272,54.511,56.51,985719,0
2009-05-13,54.988,55.078,51.674,51.842,977775,0
2009-05-14,51.296,55.098,50.768,54.609,1187564,0
2009-05-15,54.441,54.789,52.689,53.475,883910,0
2009-05-18,55.197,58.212,55.118,58.043,1435800,0
2009-05-19,57.506,57.506,54.938,55.048,951142,0
2009-05-20,56.232,57.128,53.525,53.973,946092,0
2009-05-21,53.027,54.063,52.251,53.763,647790,0
2009-05-22,54.003,54.361,52.649,52.908,582941,0
2009-05-26,52.918,56.71,52.619,56.331,1044080,0
2009-05-27,55.386,57.008,53.983,54.093,1220460,0
2009-05-28,54.549,56.282,53.923,55.177,607063,0
2009-05-29,56.49,56.49,54.589,55.844,827298,0
2009-06-01,56.78,60.979,56.42,59.526,1167896,0
2009-06-02,59.526,61.844,58.8,60.014,754231,0
2009-06-03,59.277,60.133,58.701,59.277,903622,0
2009-06-04,59.845,60.532,59.387,60.252,972218,0
2009-06-05,60.672,62.204,58.222,59.028,683498,0
2009-06-08,58.093,58.412,56.54,57.934,782658,0
2009-06-09,58.342,58.8,56.282,58.332,1086021,0
2009-06-10,58.81,59.307,57.805,58.959,838104,0
2009-06-11,58.8,58.969,56.76,57.586,1208770,0
2009-06-12,57.316,58.222,56.411,58.222,623766,0
2009-06-15,59.486,60.252,58.521,58.959,928528,0
2009-06-16,59.447,60.183,57.296,57.755,601850,0
2009-06-17,57.705,58.879,56.43,56.59,852932,0
2009-06-18,56.6,58.352,56.45,57.944,498025,0
2009-06-19,58.461,59.138,57.566,58.451,831030,0
2009-06-22,57.665,57.675,53.326,53.525,788831,0
2009-06-23,53.763,54.529,53.007,53.993,615002,0
2009-06-24,54.539,55.635,53.644,55.078,572502,0
2009-06-25,55.048,56.014,54.599,55.425,574425,0
2009-06-26,54.998,57.895,54.619,57.725,716816,0
2009-06-29,57.226,58.392,56.411,57.963,476495,0
2009-06-30,57.934,57.973,55.824,57.915,630110,0
2009-07-01,58.003,58.999,57.566,58.571,565542,0
2009-07-02,57.745,58.182,56.69,57.675,716494,0
2009-07-06,57.446,57.646,56.083,57.316,634615,0
2009-07-07,57.346,57.765,55.207,55.217,1225264,0
2009-07-08,55.485,55.874,51.704,53.037,1160342,0
2009-07-09,53.634,54.311,52.53,53.107,744800,0
2009-07-10,52.181,53.345,52.012,52.42,415437,0
2009-07-13,53.077,54.839,52.231,54.769,757884,0
2009-07-14,54.609,55.994,54.053,55.974,488586,0
2009-07-15,56.7,58.312,56.162,58.202,846922,0
2009-07-16,58.063,58.451,56.919,58.113,491424,0
2009-07-17,58.232,59.367,57.226,58.82,544360,0
2009-07-20,59.118,61.607,59.118,61.268,730836,0
2009-07-21,61.785,62.64,61.358,61.745,918980,0
2009-07-22,61.158,62.67,60.532,62.224,374551,0
2009-07-23,61.765,64.542,61.258,64.134,454600,0
2009-07-24,63.358,63.676,62.034,63.299,307023,0
2009-07-27,63.03,64.492,62.513,63.13,590463,0
2009-07-28,62.7,63.319,61.338,62.413,474431,0
2009-07-29,63.348,63.846,61.775,62.591,801118,0
2009-07-30,63.279,66.532,63.279,66.146,999651,0
2009-07-31,66.186,66.922,65.04,65.706,974743,0
2009-08-03,67.887,68.644,66.552,67.668,959816,0
2009-08-04,67.378,69.35,66.982,68.184,878637,0
2009-08-05,68.036,69.917,67.946,69.538,577489,0
2009-08-06,69.648,70.972,67.498,67.877,640416,0
2009-08-07,69.2,69.768,68.134,68.653,535664,0
2009-08-10,68.224,68.772,66.126,66.992,317542,0
2009-08-11,66.842,67.091,65.28,65.567,376383,0
2009-08-12,65.796,69.488,65.557,67.358,757295,0
2009-08-13,67.858,68.474,66.186,67.808,430335,0
2009-08-14,67.788,67.788,65.18,65.418,343397,0
2009-08-17,64.144,64.652,61.368,61.498,730493,0
2009-08-18,61.814,63.179,61.765,62.83,407865,0
2009-08-19,61.676,62.7,61.498,62.314,414855,0
2009-08-20,62.433,64.324,62.234,63.586,440551,0
2009-08-21,64.423,64.433,62.64,63.497,620471,0
2009-08-24,63.696,64.085,61.328,61.578,664681,0
2009-08-25,61.706,62.97,60.849,62.373,649415,0
2009-08-26,63.886,66.572,63.398,64.9,1125367,0
2009-08-27,64.831,65.22,63.726,64.99,377525,0
2009-08-28,66.036,66.373,65.09,65.438,596901,0
2009-08-31,64.652,65.18,63.438,65.02,438538,0
2009-09-01,64.244,64.652,61.348,61.418,716584,0
2009-09-02,61.398,62.024,60.392,61.468,436885,0
2009-09-03,61.706,63.338,61.338,63.309,530491,0
2009-09-04,63.169,65.27,62.77,64.96,616948,0
2009-09-08,65.766,67.072,65.338,66.702,666428,0
2009-09-09,66.712,68.174,65.856,67.498,359771,0
2009-09-10,67.278,67.877,66.086,67.548,326583,0
2009-09-11,67.738,67.738,65.916,66.156,422525,0
2009-09-14,65.458,66.333,64.751,66.333,565431,0
2009-09-15,66.682,67.946,66.156,66.712,622439,0
2009-09-16,67.208,67.368,66.116,67.278,663506,0
2009-09-17,66.872,68.902,66.612,67.378,466147,0
2009-09-18,67.946,68.961,67.228,68.544,434049,0
2009-09-21,67.618,68.075,66.682,67.062,370033,0
2009-09-22,67.828,67.867,66.812,67.131,566782,0
2009-09-23,67.588,68.404,66.146,66.206,2884984,0
2009-09-24,66.602,66.602,62.523,63.02,1352178,0
2009-09-25,62.561,62.561,59.905,59.934,916865,0
2009-09-28,60.322,63.179,59.915,63.01,605101,0
2009-09-29,62.96,64.065,62.611,63.636,610689,0
2009-09-30,63.487,65.557,62.601,64.702,630140,0
2009-10-01,64.404,64.404,61.706,61.706,548898,0
2009-10-02,61.278,62.78,60.711,60.979,335856,0
2009-10-05,61.428,64.005,60.939,63.926,452811,0
2009-10-06,64.672,65.776,63.985,64.87,384322,0
2009-10-07,64.492,65.607,64.462,65.418,344444,0
2009-10-08,66.016,67.828,65.736,66.672,399299,0
2009-10-09,66.702,68.574,66.402,68.564,325351,0
2009-10-12,68.444,69.488,68.124,68.514,349700,0
2009-10-13,68.414,68.752,67.101,67.588,244676,0
2009-10-14,68.872,73.062,68.872,72.882,768336,0
2009-10-15,72.096,73.152,72.006,72.932,527456,0
2009-10-16,71.817,72.693,71.22,72.266,454840,0
2009-10-19,72.146,73.092,71.56,72.613,255048,0
2009-10-20,72.564,73.022,70.962,71.12,328280,0
2009-10-21,70.654,71.39,69.32,69.33,386767,0
2009-10-22,69.508,69.568,67.798,68.244,703004,0
2009-10-23,68.524,68.812,66.572,67.012,491740,0
2009-10-26,67.238,67.518,65.09,65.12,612123,0
2009-10-27,65.25,66.006,63.696,64.632,872165,0
2009-10-28,64.442,64.712,61.814,62.184,992801,0
2009-10-29,62.84,66.274,62.84,66.026,571000,0
2009-10-30,65.29,65.756,62.552,63.189,981676,0
2009-11-02,63.926,65.2,62.493,64.423,423100,0
2009-11-03,61.755,63.209,61.488,63.1,818139,0
2009-11-04,63.576,64.442,62.403,62.64,426979,0
2009-11-05,63.309,65.28,63.249,65.16,546124,0
2009-11-06,64.015,66.432,63.926,65.806,402029,0
2009-11-09,66.932,68.065,66.932,68.036,705131,0
2009-11-10,67.758,69.34,67.668,69.011,627424,0
2009-11-11,69.668,70.932,69.468,70.514,1115771,0
2009-11-12,70.574,70.773,69.31,69.648,389246,0
2009-11-13,69.887,70.314,68.524,69.39,506832,0
2009-11-16,69.698,71.6,69.698,70.324,622453,0
2009-11-17,70.026,70.564,69.011,69.26,543408,0
2009-11-18,69.459,69.778,68.504,69.19,585441,0
2009-11-19,68.414,68.693,66.492,66.922,683054,0
2009-11-20,66.245,66.842,65.996,66.692,477359,0
2009-11-23,67.966,68.494,67.368,67.818,434844,0
2009-11-24,67.887,67.887,66.452,67.081,354644,0
2009-11-25,67.159,67.758,66.512,67.111,360298,0
2009-11-27,64.334,65.368,63.01,63.936,253675,0
2009-11-30,63.945,65.08,63.507,64.9,631432,0
2009-12-01,65.1,65.388,63.965,65.14,512000,0
2009-12-02,64.88,66.245,64.722,65.2,405625,0
2009-12-03,65.587,66.592,63.816,63.926,377415,0
2009-12-04,65.32,65.398,63.169,64.472,481054,0
2009-12-07,64.134,64.224,63.08,63.656,567384,0
2009-12-08,62.77,64.154,62.104,63.945,511676,0
2009-12-09,63.616,63.736,62.533,63.209,447083,0
2009-12-10,63.736,64.771,63.656,64.761,636837,0
2009-12-11,64.92,65.13,64.164,64.622,343395,0
2009-12-14,65.398,65.398,64.035,64.423,481588,0
2009-12-15,64.094,64.522,63.906,64.324,358477,0
2009-12-16,64.642,65.896,64.562,65.766,491556,0
2009-12-17,64.88,65.906,64.88,65.636,453020,0
2009-12-18,65.986,66.532,65.617,66.383,570483,0
2009-12-21,67.072,67.758,66.782,67.378,443625,0
2009-12-22,67.808,68.304,67.758,68.124,301839,0
2009-12-23,67.966,68.673,67.578,68.554,220143,0
2009-12-24,68.663,69.011,68.324,68.663,75017,0
2009-12-28,68.932,69.29,67.648,67.748,307107,0
2009-12-29,67.768,68.095,67.131,67.14,232154,0
2009-12-30,66.842,67.308,66.432,66.942,216094,0
2009-12-31,66.932,67.548,66.792,67.032,401682,0
2010-01-04,67.638,68.732,67.558,68.554,307513,0
2010-01-05,68.454,69.17,67.946,69.1,326150,0
2010-01-06,68.882,71.13,68.882,70.454,488432,0
2010-01-07,70.116,70.704,69.638,70.136,435995,0
2010-01-08,69.708,70.354,68.981,69.488,384579,0
2010-01-11,69.907,70.294,69.13,69.957,379837,0
2010-01-12,69.21,70.334,68.644,69.439,325482,0
2010-01-13,70.006,70.225,69.42,70.186,464180,0
2010-01-14,69.857,70.146,68.752,68.892,768013,0
2010-01-15,68.772,69.15,67.388,67.438,462939,0
2010-01-19,67.438,68.304,66.922,67.976,384194,0
2010-01-20,67.288,67.628,65.936,66.812,479702,0
2010-01-21,66.752,67.218,65.33,65.636,566916,0
2010-01-22,65.527,65.936,65.03,65.537,1075855,0
2010-01-25,66.333,67.388,65.537,65.696,970309,0
2010-01-26,65.378,65.517,62.81,62.93,804195,0
2010-01-27,62.87,64.025,62.76,63.596,1167116,0
2010-01-28,63.806,63.975,61.428,61.488,1117582,0
2010-01-29,61.894,63.219,60.262,60.282,896419,0
2010-02-01,60.829,64.88,60.372,63.816,1244521,0
2010-02-02,64.622,65.706,64.274,65.16,687345,0
2010-02-03,64.751,65.856,64.731,65.537,581537,0
2010-02-04,64.801,65.28,63.04,63.04,647503,0
2010-02-05,62.96,63.438,60.622,63.408,543185,0
2010-02-08,63.418,63.816,62.164,62.204,484704,0
2010-02-09,63.279,63.279,61.646,62.154,580113,0
2010-02-10,65.876,69.4,65.836,67.198,1919542,0
2010-02-11,66.842,68.006,66.832,67.538,654422,0
2010-02-12,66.472,68.434,65.846,68.384,641311,0
2010-02-16,69.22,69.588,68.254,69.07,418350,0
2010-02-17,69.658,69.668,68.722,69.439,433705,0
2010-02-18,69.37,69.37,67.926,68.095,661222,0
2010-02-19,67.838,69.15,67.838,68.564,494314,0
2010-02-22,69.08,71.04,68.494,70.534,756362,0
2010-02-23,70.454,71.04,69.37,70.006,821828,0
2010-02-24,70.076,70.674,69.798,70.374,315913,0
2010-02-25,69.498,70.394,68.951,70.284,307540,0
2010-02-26,70.206,70.992,69.598,70.793,354720,0
2010-03-01,70.813,71.946,70.664,71.866,471391,0
2010-03-02,71.966,73.938,71.926,73.579,689330,0
2010-03-03,73.539,75.152,73.072,74.127,701267,0
2010-03-04,74.156,76.984,74.136,76.436,1000064,0
2010-03-05,77.321,77.71,76.008,77.58,761796,0
2010-03-08,77.371,78.018,77.014,77.093,496474,0
2010-03-09,76.784,77.39,76.217,76.564,506640,0
2010-03-10,76.446,76.854,75.748,76.416,714628,0
2010-03-11,76.038,76.624,75.232,76.564,454172,0
2010-03-12,76.954,77.69,76.594,77.67,452110,0
2010-03-15,77.6,78.297,75.501,76.455,577402,0
2010-03-16,76.406,77.46,75.828,77.361,384463,0
2010-03-17,77.72,79.412,77.61,78.675,622183,0
2010-03-18,78.825,79.203,78.346,78.983,353018,0
2010-03-19,79.093,80.695,78.326,78.346,698485,0
2010-03-22,77.64,79.312,77.41,79.233,515173,0
2010-03-23,79.223,80.227,78.903,80.079,400218,0
2010-03-24,79.581,80.665,79.461,79.74,688618,0
2010-03-25,80.596,81.044,79.382,79.432,515682,0
2010-03-26,79.859,80.865,79.471,80.387,586316,0
2010-03-29,80.546,80.815,79.68,80.317,413246,0
2010-03-30,80.526,80.685,79.173,79.392,465903,0
2010-03-31,79.332,79.64,78.406,78.626,443132,0
2010-04-01,79.591,80.905,79.541,80.875,700334,0
2010-04-05,81.382,82.418,80.955,82.078,405519,0
2010-04-06,81.462,83.283,80.506,83.283,654692,0
2010-04-07,82.895,83.204,81.442,82.138,483053,0
2010-04-08,81.611,81.701,80.456,80.715,586793,0
2010-04-09,80.915,81.054,79.889,80.905,461967,0
2010-04-12,81.212,81.212,79.68,80.059,469905,0
2010-04-13,80.029,81.044,79.7,80.835,252187,0
2010-04-14,81.492,82.546,80.586,82.507,606785,0
2010-04-15,82.048,83.731,81.94,83.601,375099,0
2010-04-16,83.412,84.199,81.084,82.398,695553,0
2010-04-19,81.8,83.452,81.064,81.9,445142,0
2010-04-20,82.368,82.944,81.731,82.775,329521,0
2010-04-21,83.064,83.821,82.477,83.402,416752,0
2010-04-22,82.516,84.387,81.88,84.179,404684,0
2010-04-23,84.567,85.144,84.069,84.985,369459,0
2010-04-26,84.885,85.055,82.148,82.148,744663,0
2010-04-27,81.422,82.477,79.133,80.915,958181,0
2010-04-28,82.328,83.92,81.999,83.024,651358,0
2010-04-29,83.741,87.592,83.512,86.638,561279,0
2010-04-30,86.578,86.578,83.781,83.781,660969,0
2010-05-03,83.831,85.253,83.104,84.925,749923,0
2010-05-04,83.581,83.99,82.408,83.362,551482,0
2010-05-05,82.477,83.402,80.536,80.685,734539,0
2010-05-06,80.546,81.76,72.852,77.43,1094273,0
2010-05-07,77.301,77.371,73.42,73.738,897797,0
2010-05-10,77.58,79.571,77.053,79.511,705395,0
2010-05-11,78.227,79.809,78.227,78.636,332668,0
2010-05-12,79.193,80.695,78.626,80.606,332669,0
2010-05-13,80.159,81.054,79.461,79.461,266994,0
2010-05-14,78.815,78.815,76.088,76.754,320495,0
2010-05-17,77.063,77.919,74.724,76.574,378537,0
2010-05-18,77.54,77.958,73.659,73.918,463788,0
2010-05-19,73.459,75.052,72.852,74.654,604484,0
2010-05-20,73.002,73.489,70.883,70.952,538953,0
2010-05-21,69.548,72.752,68.782,72.545,519269,0
2010-05-24,72.056,72.336,69.668,69.708,416814,0
2010-05-25,68.534,69.17,66.482,69.07,748571,0
2010-05-26,69.618,70.803,68.872,69.29,436657,0
2010-05-27,70.524,73.36,70.254,73.331,603390,0
2010-05-28,73.002,73.162,71.02,71.31,581083,0
2010-06-01,70.644,71.17,68.304,68.414,666264,0
2010-06-02,68.792,70.793,67.996,70.714,523094,0
2010-06-03,70.424,71.45,69.986,70.694,359862,0
2010-06-04,68.832,70.036,67.738,67.867,438671,0
2010-06-07,68.274,69.25,65.736,65.756,586293,0
2010-06-08,65.756,66.532,64.264,66.274,421469,0
2010-06-09,66.552,67.328,64.741,65.05,383990,0
2010-06-10,66.402,67.858,65.607,67.728,435511,0
2010-06-11,67.032,68.284,66.832,68.204,330177,0
2010-06-14,69.12,69.867,66.932,67.081,732214,0
2010-06-15,67.678,68.971,67.358,68.772,444271,0
2010-06-16,67.907,69.976,67.907,69.808,639791,0
2010-06-17,70.215,70.404,68.822,69.838,700282,0
2010-06-18,69.966,69.966,69.14,69.42,421655,0
2010-06-21,70.314,70.773,69.798,70.264,689822,0
2010-06-22,70.206,70.664,68.673,68.762,379605,0
2010-06-23,68.742,68.872,67.308,67.917,347807,0
2010-06-24,67.538,67.538,64.612,64.94,810970,0
2010-06-25,65.26,66.932,64.841,66.602,433453,0
2010-06-28,66.472,66.802,65.547,65.617,292946,0
2010-06-29,64.015,65.03,61.118,61.498,871642,0
2010-06-30,61.208,61.458,60.103,60.482,875627,0
2010-07-01,60.203,61.338,57.805,59.417,1033415,0
2010-07-02,61.068,61.068,59.138,60.123,845132,0
2010-07-06,60.859,61.755,58.83,59.676,852927,0
2010-07-07,59.686,62.473,59.566,62.294,509885,0
2010-07-08,62.74,64.294,62.433,64.075,812944,0
2010-07-09,64.104,65.646,63.726,65.368,459152,0
2010-07-12,65.04,65.666,64.085,64.702,254124,0
2010-07-13,65.587,67.14,65.587,66.752,710707,0
2010-07-14,66.602,66.642,65.25,65.916,602291,0
2010-07-15,66.146,66.146,63.1,64.602,846000,0
2010-07-16,63.945,64.035,62.224,62.373,708063,0
2010-07-19,62.81,62.81,61.138,61.904,445833,0
2010-07-20,60.82,62.65,60.492,62.611,524637,0
2010-07-21,62.95,63.299,60.849,61.058,486051,0
2010-07-22,62.024,64.094,62.024,63.796,481275,0
2010-07-23,63.676,65.646,63.179,65.636,803935,0
2010-07-26,65.886,69.34,65.736,68.792,1005009,0
2010-07-27,69.588,73.539,69.021,73.002,2048075,0
2010-07-28,72.366,73.559,71.57,71.946,889017,0
2010-07-29,72.506,73.908,70.474,71.18,893565,0
2010-07-30,69.937,71.08,69.808,70.494,823878,0
2010-08-02,71.916,73.042,71.11,72.516,753651,0
2010-08-03,72.086,72.486,71.31,71.996,528846,0
2010-08-04,72.196,72.892,71.24,72.802,623093,0
2010-08-05,72.396,72.782,71.739,72.623,628675,0
2010-08-06,71.54,72.942,70.873,72.036,454579,0
2010-08-09,72.376,73.589,71.826,73.192,263213,0
2010-08-10,72.256,72.416,70.843,71.48,607806,0
2010-08-11,69.907,69.907,68.075,68.634,921877,0
2010-08-12,67.668,68.564,67.458,68.304,278099,0
2010-08-13,68.045,68.634,67.858,67.926,326130,0
2010-08-16,67.468,68.693,67.398,67.818,240604,0
2010-08-17,68.374,69.648,68.075,69.11,349738,0
2010-08-18,69.39,69.39,68.085,68.772,1502981,0
2010-08-19,68.354,68.772,67.14,67.698,387464,0
2010-08-20,67.458,68.085,66.502,67.887,293122,0
2010-08-23,68.224,68.234,66.722,66.792,346847,0
2010-08-24,66.176,66.176,64.274,64.821,614421,0
2010-08-25,64.452,65.18,63.02,64.801,620166,0
2010-08-26,65.09,66.432,65.09,65.448,591192,0
2010-08-27,66.076,66.842,64.831,66.682,487670,0
2010-08-30,66.343,66.442,64.472,64.502,440279,0
2010-08-31,64.374,64.86,63.616,63.906,714436,0
2010-09-01,65.01,67.986,64.93,67.838,413657,0
2010-09-02,67.428,69.13,67.428,69.06,443407,0
2010-09-03,69.927,71.57,69.449,71.41,503514,0
2010-09-07,70.962,71.59,69.976,71.07,601931,0
2010-09-08,71.16,72.466,71.16,71.749,288611,0
2010-09-09,72.633,73.042,71.44,72.096,324967,0
2010-09-10,72.146,72.792,71.946,72.516,224554,0
2010-09-13,73.311,75.948,73.311,75.798,590556,0
2010-09-14,75.798,76.514,75.341,75.59,432482,0
2010-09-15,75.132,76.764,74.863,76.574,327648,0
2010-09-16,76.446,77.44,76.237,76.386,358061,0
2010-09-17,76.804,77.73,76.455,77.63,398890,0
2010-09-20,77.78,79.68,77.48,79.461,369570,0
2010-09-21,79.541,79.779,77.053,77.172,554828,0
2010-09-22,77.034,77.52,75.192,75.788,418798,0
2010-09-23,75.281,76.217,74.624,74.744,294455,0
2010-09-24,75.868,78.785,75.868,78.576,324192,0
2010-09-27,78.316,78.815,77.024,77.341,547192,0
2010-09-28,77.56,78.913,76.584,78.596,389462,0
2010-09-29,78.386,78.983,77.053,77.123,508987,0
2010-09-30,77.59,78.117,76.018,77.64,811202,0
2010-10-01,78.546,79.74,77.56,79.362,559150,0
2010-10-04,79.203,79.621,77.958,78.695,379313,0
2010-10-05,80.815,82.984,79.71,82.158,905221,0
2010-10-06,82.048,82.288,81.143,82.038,584040,0
2010-10-07,82.328,83.641,82.178,82.606,483034,0
2010-10-08,82.775,83.194,81.94,82.726,369503,0
2010-10-11,83.194,84.199,82.736,83.154,276059,0
2010-10-12,83.084,84.587,82.726,83.94,394284,0
2010-10-13,84.497,87.543,84.199,85.851,608571,0
2010-10-14,85.811,86.518,84.457,85.015,354094,0
2010-10-15,85.771,86.069,84.209,85.373,510861,0
2010-10-18,85.333,86.249,85.333,86.099,253091,0
2010-10-19,84.806,85.592,82.458,82.865,524461,0
2010-10-20,83.293,85.075,83.293,84.079,353702,0
2010-10-21,84.537,85.183,82.676,83.303,305042,0
2010-10-22,83.621,85.025,83.621,84.767,346813,0
2010-10-25,86.558,87.563,83.721,84.437,625594,0
2010-10-26,84.099,85.563,83.542,84.637,820453,0
2010-10-27,84.249,87.065,84.04,86.786,461658,0
2010-10-28,87.284,87.682,86.069,87.324,635106,0
2010-10-29,87.154,87.573,84.657,85.203,708665,0
2010-11-01,85.811,86.746,85.293,86.329,514780,0
2010-11-02,87.344,87.93,86.985,87.184,326266,0
2010-11-03,87.234,88.737,86.816,88.677,372325,0
2010-11-04,90.011,91.653,89.305,91.116,744201,0
2010-11-05,90.797,91.603,90.001,90.529,703990,0
2010-11-08,90.19,90.797,89.355,90.439,436118,0
2010-11-09,90.707,90.986,88.508,88.936,427015,0
2010-11-10,88.956,90.757,88.528,90.33,506930,0
2010-11-11,89.533,90.101,88.946,89.493,294045,0
2010-11-12,88.15,89.275,86.149,86.866,438273,0
2010-11-15,87.244,88.856,87.124,87.384,381115,0
2010-11-16,86.398,87.473,84.467,84.815,445350,0
2010-11-17,84.895,85.343,84.249,85.163,436758,0
2010-11-18,86.378,88.677,86.089,88.279,510768,0
2010-11-19,87.682,89.235,87.294,89.235,346418,0
2010-11-22,88.896,89.772,88.389,89.185,564332,0
2010-11-23,88.14,88.349,86.079,86.706,683523,0
2010-11-24,87.144,89.772,87.144,89.692,389964,0
2010-11-26,88.826,89.752,88.727,89.026,101138,0
2010-11-29,88.578,89.055,87.364,88.846,349555,0
2010-11-30,87.592,88.528,86.746,86.995,824150,0
2010-12-01,89.026,90.27,88.04,89.981,624900,0
2010-12-02,90.24,93.216,90.24,92.997,472200,0
2010-12-03,92.35,93.963,91.782,93.644,324793,0
2010-12-06,93.564,94.25,92.768,94.121,356118,0
2010-12-07,95.555,97.486,94.081,94.599,424098,0
2010-12-08,94.798,95.654,94.798,95.564,287129,0
2010-12-09,96.231,96.41,94.759,96.4,416061,0
2010-12-10,96.72,98.611,95.525,98.032,657968,0
2010-12-13,98.511,98.511,95.963,96.241,720030,0
2010-12-14,96.53,96.66,95.057,95.365,400636,0
2010-12-15,96.8,98.591,95.246,96.321,481180,0
2010-12-16,96.48,98.122,95.992,98.062,358989,0
2010-12-17,98.192,99.363,97.862,98.788,628080,0
2010-12-20,99.088,99.363,98.182,98.928,561404,0
2010-12-21,99.393,101.5,99.274,101.38,451174,0
2010-12-22,101.41,101.58,99.9,100.66,376442,0
2010-12-23,100.68,100.79,98.888,99.333,379228,0
2010-12-27,98.878,99.6,98.372,99.6,247628,0
2010-12-28,99.87,100.03,98.908,99.264,133622,0
2010-12-29,99.423,99.86,98.571,99.234,164449,0
2010-12-30,99.333,99.7,98.192,98.312,235367,0
2010-12-31,97.922,99.57,97.892,98.748,257858,0
2011-01-03,99.84,102.19,99.84,100.2,578817,0
2011-01-04,100.26,100.59,97.962,98.551,283792,0
2011-01-05,98.312,99.174,98.312,98.778,317070,0
2011-01-06,99.234,99.67,98.708,99.52,415199,0
2011-01-07,100,100.81,98.212,99.118,249694,0
2011-01-10,98.808,103.07,98.808,102.77,425153,0
2011-01-11,103.39,103.88,101.73,102.31,245105,0
2011-01-12,103.15,104.04,101.32,104.02,276390,0
2011-01-13,104.21,106.31,103.54,105.37,650827,0
2011-01-14,105.21,105.25,103.9,104.27,417833,0
2011-01-18,104.25,104.43,101.03,103.5,632233,0
2011-01-19,103.72,103.8,101.23,101.64,1033158,0
2011-01-20,101.42,102.03,98.738,99.71,650229,0
2011-01-21,99.87,101.28,99.54,99.97,497415,0
2011-01-24,99.97,101.13,99.97,100.48,418038,0
2011-01-25,100.17,100.17,97.496,99.154,627315,0
2011-01-26,99.254,102.01,99.128,100.89,520268,0
2011-01-27,101.04,104.26,101.01,104.08,361051,0
2011-01-28,104.46,105.4,100.28,101.29,424755,0
2011-01-31,101.58,102.54,100.9,101.35,412734,0
2011-02-01,102.2,102.87,99.234,99.53,1086627,0
2011-02-02,99.393,101.69,98.531,99.93,492971,0
2011-02-03,99.323,99.363,96.44,98.551,483836,0
2011-02-04,98.67,99.96,98.252,99.274,368820,0
2011-02-07,99.473,102.3,99.473,101.35,360492,0
2011-02-08,101.35,101.87,100.41,100.68,290874,0
2011-02-09,100.69,101.97,100.18,101.04,348138,0
2011-02-10,100.63,104.32,100.04,103.99,465596,0
2011-02-11,103.62,108.25,103.62,108.08,579628,0
2011-02-14,107.81,109.82,107.28,109.61,555065,0
2011-02-15,109.48,110.27,108.68,109.18,582440,0
2011-02-16,109.9,112.33,109.04,111.37,647590,0
2011-02-18,110.77,111.88,110.75,111.67,192230,0
2011-02-22,109.45,111.65,106.68,106.7,724980,0
2011-02-23,107,107.53,101.66,103.8,593700,0
2011-02-24,104.29,105.61,102.17,104.11,440902,0
2011-02-25,105.01,106.83,104.93,106.49,292571,0
2011-02-28,106.96,107.64,105,106.24,223006,0
2011-03-01,106.22,106.67,103.22,103.28,262082,0
2011-03-02,103.24,105.13,102.84,103.97,236930,0
2011-03-03,105.68,108.84,105.48,108.76,378084,0
2011-03-04,105.63,109.25,105.63,106.9,359701,0
2011-03-07,107.45,108.34,103.68,104.45,222663,0
2011-03-08,104.57,106.7,103.46,106.13,233878,0
2011-03-09,105.62,107.07,105.32,106.62,231808,0
2011-03-10,104.69,104.99,103.31,103.55,332137,0
2011-03-11,102.69,104.82,102.11,104.5,204958,0
2011-03-14,103.51,104.37,101.41,102.27,222658,0
2011-03-15,99.048,101.71,97.546,100.22,537385,0
2011-03-16,99.93,100.36,96.76,97.942,489314,0
2011-03-17,99.79,100.76,97.596,98.102,381343,0
2011-03-18,99.453,100.58,98.679,99.69,394920,0
2011-03-21,101.33,103.45,100.96,102.83,474796,0
2011-03-22,103.06,104.85,102.73,104.6,456155,0
2011-03-23,104.02,104.96,102.17,104.74,365379,0
2011-03-24,105.33,105.96,103.55,105.74,319375,0
2011-03-25,106.23,107.16,105.05,105.29,344095,0
2011-03-28,105.7,106.05,104.93,105.14,204978,0
2011-03-29,105.13,106.28,103.77,105.78,271113,0
2011-03-30,106.7,108.29,106.45,107.92,230050,0
2011-03-31,107.17,109.17,107.17,108.85,375110,0
2011-04-01,109.36,111.39,108.28,110.33,423567,0
2011-04-04,110.87,111.82,110.41,111.53,269012,0
2011-04-05,111.01,111.94,110.37,111.06,251721,0
2011-04-06,112.03,112.03,109.47,111.18,325469,0
2011-04-07,110.93,112.45,110.4,111.29,280097,0
2011-04-08,112.23,112.47,108.47,109.22,401551,0
2011-04-11,108.14,109.52,105.19,105.25,636322,0
2011-04-12,104.86,105.7,103.14,103.2,559489,0
2011-04-13,103.64,104.24,101.94,103.23,774003,0
2011-04-14,102.62,103.51,101.84,102.06,623966,0
2011-04-15,102.83,104.28,102.11,103.91,710725,0
2011-04-18,102.36,102.37,100.07,101.34,791498,0
2011-04-19,101.83,102.51,100.3,100.97,471212,0
2011-04-20,102.98,103.62,102.32,102.78,464198,0
2011-04-21,103.68,106,103.03,105.65,427814,0
2011-04-25,105.03,105.23,103.21,104.66,289630,0
2011-04-26,105.5,110.69,105.5,109.61,1006905,0
2011-04-27,109.66,110.31,106.92,108.78,679058,0
2011-04-28,108.52,110.75,108.21,108.95,569950,0
2011-04-29,108.89,109.14,108.19,108.56,328893,0
2011-05-02,109.44,110.17,107.82,108.08,346469,0
2011-05-03,107.51,108.07,104.64,105.72,414319,0
2011-05-04,105.81,106.08,103.32,104.52,359287,0
2011-05-05,103.43,105.55,102.71,103.74,260209,0
2011-05-06,105.5,106.43,103.47,104.22,253254,0
2011-05-09,104.2,105.23,103.43,104.81,230843,0
2011-05-10,105.22,107.06,105.22,106.53,315720,0
2011-05-11,106.03,106.89,103.64,104.81,287443,0
2011-05-12,104.35,106.21,103.06,105.75,261347,0
2011-05-13,105.52,105.83,103.46,103.62,237689,0
2011-05-16,103.1,104.38,102.03,102.18,243068,0
2011-05-17,101.48,101.88,99.483,100.83,374204,0
2011-05-18,101.04,102.72,100.18,102.52,296136,0
2011-05-19,103.15,105.11,102.81,105.1,873125,0
2011-05-20,104.46,105.36,103.7,104.16,573160,0
2011-05-23,103.14,103.45,102.03,103.09,606918,0
2011-05-24,103.26,103.64,102.59,103.04,476445,0
2011-05-25,102.59,104.52,102.14,103.1,459494,0
2011-05-26,102.52,103.54,101.29,103.15,400599,0
2011-05-27,103.63,104.84,102.89,104.43,286491,0
2011-05-31,105.48,106.01,103.96,105.23,426937,0
2011-06-01,103.89,105.2,99.174,99.373,601347,0
2011-06-02,99.244,100.42,98.452,99.72,482567,0
2011-06-03,98.798,98.798,97.106,97.606,475980,0
2011-06-06,97.007,98.262,93.255,93.773,631292,0
2011-06-07,94.32,95.316,93.454,94.18,472179,0
2011-06-08,94.141,94.838,93.714,94.141,557212,0
2011-06-09,94.18,96.311,93.993,95.584,707264,0
2011-06-10,94.888,96.221,94.33,95.584,648544,0
2011-06-13,95.624,95.854,94.45,95.067,548349,0
2011-06-14,96.47,97.902,95.913,97.456,523965,0
2011-06-15,95.963,97.356,94.789,95.525,616782,0
2011-06-16,95.545,96.59,92.938,94.798,644321,0
2011-06-17,96.082,97.256,95.246,95.604,563322,0
2011-06-20,95.306,97.226,94.908,95.982,395970,0
2011-06-21,96.55,99.66,96.291,99.53,536349,0
2011-06-22,98.689,99.73,97.932,98.062,504431,0
2011-06-23,96.68,98.152,94.739,98.072,425784,0
2011-06-24,98.052,98.442,95.316,95.654,484143,0
2011-06-27,95.485,97.556,94.898,97.126,352421,0
2011-06-28,97.266,99.333,97.266,98.958,313802,0
2011-06-29,99.52,101.35,99.343,100.55,478755,0
2011-06-30,100.82,101.53,99.82,100.97,315742,0
2011-07-01,101.2,103.8,100.97,103.7,476258,0
2011-07-05,103.13,103.84,101.73,103.46,458467,0
2011-07-06,103.01,104.48,101.8,104.12,421201,0
2011-07-07,105.3,109.15,105.27,107.99,750093,0
2011-07-08,105.94,106.09,104.13,105.48,515547,0
2011-07-11,103.38,103.73,100.92,101.23,399897,0
2011-07-12,100.92,102.61,100.15,100.36,471899,0
2011-07-13,100.73,103.26,99.87,100.83,398252,0
2011-07-14,101.12,102.46,98.958,99.204,417322,0
2011-07-15,99.85,100.02,97.236,99.55,499845,0
2011-07-18,98.908,99.164,96.77,97.546,437704,0
2011-07-19,98.581,100,97.962,99.184,492909,0
2011-07-20,99.74,100.1,98.818,99.68,464242,0
2011-07-21,100.54,103.29,100.53,102.87,711374,0
2011-07-22,102.77,103.95,101.87,103.13,463210,0
2011-07-25,101.06,102.93,100.68,101.71,411253,0
2011-07-26,101.43,107.88,101.43,106.41,1128695,0
2011-07-27,105.4,105.9,102.34,102.59,1166598,0
2011-07-28,102.59,105.64,102.29,103.38,638599,0
2011-07-29,101.81,105.16,100.39,103.83,661496,0
2011-08-01,105.73,106.16,100.22,102.1,842559,0
2011-08-02,101.28,102.68,97.017,97.067,616570,0
2011-08-03,97.246,99.59,95.226,99.413,730565,0
2011-08-04,97.705,98.302,91.683,92.162,898845,0
2011-08-05,93.434,93.474,87.612,89.812,1151921,0
2011-08-08,85.632,88,78.903,79.441,1091747,0
2011-08-09,81.571,87.792,79.69,87.652,1250884,0
2011-08-10,85.005,86.936,81.432,81.581,1232034,0
2011-08-11,82.458,87.473,80.945,86.279,913614,0
2011-08-12,87.015,88.289,85.622,86.548,482404,0
2011-08-15,87.812,89.653,87.075,89.513,397792,0
2011-08-16,87.99,88.558,85.025,87.065,767711,0
2011-08-17,87.702,88.299,83.681,85.193,881232,0
2011-08-18,81.322,81.322,75.351,77.024,1833774,0
2011-08-19,75.718,80.496,75.718,76.734,968931,0
2011-08-22,80.885,80.885,76.237,76.864,738365,0
2011-08-23,77.113,81.262,75.649,81.183,747048,0
2011-08-24,80.765,83.98,80.247,82.616,900360,0
2011-08-25,82.895,85.363,80.705,81.362,537584,0
2011-08-26,80.397,84.697,79.621,83.691,515635,0
2011-08-29,85.602,87.792,85.154,87.244,519725,0
2011-08-30,86.618,88.439,85.871,86.458,651490,0
2011-08-31,87.573,88.776,85.672,86.746,607553,0
2011-09-01,86.766,87.454,84.268,84.357,639528,0
2011-09-02,81.522,83.591,80.865,81.532,357164,0
2011-09-06,78.526,80.159,76.784,79.909,833369,0
2011-09-07,81.681,85.582,81.571,84.905,694940,0
2011-09-08,84.059,84.697,82.408,82.746,694022,0
2011-09-09,81.701,84.01,79.989,80.855,869680,0
2011-09-12,79.233,81.422,77.71,81.362,699137,0
2011-09-13,81.8,83.293,80.556,82.348,673734,0
2011-09-14,83.234,85.682,81.352,84.308,556838,0
2011-09-15,85.223,87.214,84.417,87.095,518541,0
2011-09-16,87.672,88.13,84.985,87.304,492493,0
2011-09-19,84.895,86.05,82.696,85.154,460791,0
2011-09-20,85.741,86.856,83.89,84,547547,0
2011-09-21,83.92,85.134,80.387,80.397,656770,0
2011-09-22,78.336,79.491,76.584,78.157,807248,0
2011-09-23,77.53,80.955,76.974,79.432,857589,0
2011-09-26,80.446,82.596,77.978,82.308,553956,0
2011-09-27,84.278,88.299,83.084,84.447,1104968,0
2011-09-28,85.403,85.403,79.471,79.63,855602,0
2011-09-29,81.999,83.064,79.312,82.616,788272,0
2011-09-30,80.685,80.895,77.68,77.68,896975,0
2011-10-03,77.38,78.058,72.535,72.535,1296630,0
2011-10-04,71.52,77.42,69.937,77.152,1328527,0
2011-10-05,77.162,78.675,75.242,78.028,835472,0
2011-10-06,77.57,79.999,75.401,79.819,604234,0
2011-10-07,80.188,80.646,76.257,77.48,704248,0
2011-10-10,79.65,83.462,79.113,83.422,602516,0
2011-10-11,82.318,84.875,81.75,84.239,688013,0
2011-10-12,84.835,88.07,84.567,86.736,801015,0
2011-10-13,85.363,85.363,81.462,83.721,878886,0
2011-10-14,85.213,86.03,83.343,85.263,376773,0
2011-10-17,84.407,84.507,82.118,82.368,394558,0
2011-10-18,83.303,87.085,81.94,86.388,469592,0
2011-10-19,85.771,86.995,84.367,84.697,537389,0
2011-10-20,84.865,86.149,82.467,85.523,453553,0
2011-10-21,86.776,88,85.751,87.035,405018,0
2011-10-24,87.424,90.121,87.424,89.831,484700,0
2011-10-25,88.946,89.822,85.273,86.946,902658,0
2011-10-26,89.105,89.802,86.368,89.255,649404,0
2011-10-27,93.216,99.93,93.206,97.922,1058366,0
2011-10-28,97.446,98.282,96.44,96.6,561458,0
2011-10-31,94.669,94.769,92.062,92.172,670431,0
2011-11-01,87.832,90.568,86.638,88.07,971323,0
2011-11-02,90.181,91.922,89.036,91.186,573304,0
2011-11-03,92.628,94.33,89.305,93.853,529896,0
2011-11-04,92.379,93.394,90.637,93.057,311356,0
2011-11-07,92.678,93.644,90.667,93.284,253800,0
2011-11-08,94.26,95.206,91.643,93.654,480930,0
2011-11-09,90.887,91.762,87.92,88.309,499819,0
2011-11-10,92.828,92.838,87.99,89.822,493739,0
2011-11-11,91.583,92.718,91.285,92.35,316408,0
2011-11-14,91.882,92.469,90.171,91.246,365888,0
2011-11-15,90.627,92.938,89.881,92.34,327708,0
2011-11-16,91.295,93.117,90.787,91.573,513457,0
2011-11-17,91.912,92.082,88.01,88.548,588702,0
2011-11-18,89.315,90.667,87.842,89.405,448892,0
2011-11-21,87.97,87.97,84.975,86.01,587914,0
2011-11-22,85.313,86.438,84.229,85.154,552597,0
2011-11-23,83.731,84.955,81.91,82.348,600924,0
2011-11-25,81.651,83.382,80.895,81.452,305514,0
2011-11-28,84.975,88.16,84.697,87.324,779311,0
2011-11-29,87.364,88.23,86.518,87.134,400521,0
2011-11-30,89.653,94.27,89.643,94.121,736944,0
2011-12-01,93.614,93.913,92.32,92.578,416242,0
2011-12-02,94.052,96.71,93.564,95.216,700504,0
2011-12-05,97.166,99.303,96.65,97.705,492900,0
2011-12-06,98.322,98.322,96.251,96.73,364851,0
2011-12-07,95.634,97.466,94.44,97.087,306345,0
2011-12-08,95.754,95.754,92.778,93.136,296723,0
2011-12-09,93.624,96.032,93.334,95.395,403782,0
2011-12-12,93.374,93.434,91.892,92.898,401837,0
2011-12-13,93.604,93.943,89.722,90.917,365728,0
2011-12-14,89.931,90.627,88.289,89.792,422794,0
2011-12-15,91.583,91.643,89.812,90.021,294195,0
2011-12-16,90.937,92.538,90.23,91.096,605584,0
2011-12-19,91.166,92.122,88.936,89.245,447382,0
2011-12-20,91.464,94.3,91.464,94.23,464569,0
2011-12-21,93.554,94.749,92.042,94.699,389754,0
2011-12-22,94.789,96.072,94.659,95.714,247641,0
2011-12-23,96.201,96.41,95.555,96.281,205596,0
2011-12-27,96.121,97.396,95.894,96.321,132163,0
2011-12-28,96.49,96.49,93.724,93.943,248101,0
2011-12-29,94.629,96.61,94.28,96.48,205588,0
2011-12-30,96.33,96.61,95.325,95.495,267068,0
2012-01-03,98.222,99.473,96.47,97.047,392523,0
2012-01-04,96.221,97.942,95.495,97.336,304288,0
2012-01-05,96.38,98.192,95.704,97.765,489371,0
2012-01-06,98.182,98.551,97.077,97.556,378412,0
2012-01-09,99.224,101.09,98.788,99.51,623802,0
2012-01-10,100.09,102.03,100.05,102,697946,0
2012-01-11,101.15,101.79,99.7,100.56,493855,0
2012-01-12,100.71,100.71,98.501,99.453,564920,0
2012-01-13,97.803,98.531,97.196,98.172,450869,0
2012-01-17,99.413,99.68,97.526,97.566,343744,0
2012-01-18,97.675,99.068,97.116,98.698,459996,0
2012-01-19,99.343,101.96,99.164,100.72,548746,0
2012-01-20,100.62,101.35,99.59,100.66,446699,0
2012-01-23,100.32,101.79,99.85,100.3,462288,0
2012-01-24,99.138,101.4,98.988,100.97,298128,0
2012-01-25,100.4,101.55,99.78,101.21,407482,0
2012-01-26,102.15,103.58,101.24,102.13,490780,0
2012-01-27,101.03,102.22,100.66,101.69,343541,0
2012-01-30,100.32,101.11,99.148,100.08,471373,0
2012-01-31,100.77,100.95,96.84,100.03,808749,0
2012-02-01,99.184,103.4,99.184,102.93,557782,0
2012-02-02,103.02,104.45,102.8,103.37,416733,0
2012-02-03,105.11,107.22,104.99,107.17,505464,0
2012-02-06,106.28,107.63,105.51,106.08,495833,0
2012-02-07,105.81,107.45,104.93,107.08,685640,0
2012-02-08,107.03,108.12,106.21,106.91,622407,0
2012-02-09,106.96,107.4,105.66,106.23,385111,0
2012-02-10,103.96,106.15,103.71,105.1,300097,0
2012-02-13,106.6,106.71,105.39,105.88,307461,0
2012-02-14,105.06,105.32,103.92,104.62,437720,0
2012-02-15,105.5,105.9,103.35,104.01,311599,0
2012-02-16,104.09,106.5,103.79,106.44,342960,0
2012-02-17,107.02,107.33,106.16,106.71,477799,0
2012-02-21,107,107.87,105.6,106.17,325185,0
2012-02-22,106.12,106.33,103.93,104.47,365731,0
2012-02-23,104.51,105.87,104.03,105.66,350827,0
2012-02-24,105.71,106.92,105.41,106.56,312071,0
2012-02-27,105.6,107.26,104.38,106.86,301468,0
2012-02-28,107.13,107.13,105.65,106.22,396449,0
2012-02-29,106.36,107.23,105.18,105.89,389949,0
2012-03-01,106.37,107.72,106.22,107.47,333127,0
2012-03-02,107.41,107.87,106.74,107.11,379938,0
2012-03-05,107.09,107.28,105.98,106.6,358013,0
2012-03-06,104.28,105.46,103.12,103.93,459358,0
2012-03-07,104.29,105.88,104.28,105.63,192374,0
2012-03-08,106.69,107.11,105.5,106.55,233744,0
2012-03-09,106.92,109.58,106.49,108.83,331224,0
2012-03-12,108.58,108.78,107,107.33,320235,0
2012-03-13,107.97,111.54,107.65,111.54,282082,0
2012-03-14,111.82,111.82,109.98,111.08,170147,0
2012-03-15,111.41,113.34,111.03,112.19,335263,0
2012-03-16,112.65,112.71,111.29,111.6,326836,0
2012-03-19,111.36,113.84,111,112.54,216790,0
2012-03-20,111.45,112.12,110.27,111.07,372097,0
2012-03-21,111.81,112.64,111.33,111.66,483816,0
2012-03-22,110.39,111.03,109.61,109.96,292706,0
2012-03-23,109.89,110.58,108.78,110.25,309405,0
2012-03-26,110.92,112.68,110.92,112.68,333717,0
2012-03-27,112.94,113.23,111.96,112.08,292431,0
2012-03-28,111.9,112.15,110.12,111.75,247969,0
2012-03-29,110.4,110.98,109.02,110.44,265231,0
2012-03-30,111.41,111.74,109.65,111.29,308321,0
2012-04-02,111.59,113.96,110.79,112.99,363254,0
2012-04-03,112.65,114.67,112.65,114.64,702886,0
2012-04-04,112.97,114.37,112.33,112.74,375068,0
2012-04-05,111.99,113.04,111.84,112.64,154828,0
2012-04-09,110.91,111.97,108.97,110.1,281518,0
2012-04-10,110.14,110.43,106.31,106.4,400805,0
2012-04-11,107.25,107.83,105.07,107.05,597004,0
2012-04-12,107.05,110.31,106.82,110.22,390204,0
2012-04-13,109.93,109.93,107.75,107.77,280883,0
2012-04-16,108.74,109.41,106.73,107.59,240735,0
2012-04-17,108.33,110.6,108.19,109.99,356770,0
2012-04-18,109.03,113.06,108.49,112.23,846064,0
2012-04-19,112.63,114.45,110.61,111.48,679401,0
2012-04-20,112.03,112.76,111.02,111.02,403399,0
2012-04-23,108.74,109.89,108.48,109.87,402550,0
2012-04-24,110.53,111.65,109.68,110.4,400815,0
2012-04-25,111.62,113.38,111.62,112.92,393347,0
2012-04-26,112.47,113.9,112.03,113.36,413827,0
2012-04-27,114.17,114.17,112.27,113.79,291965,0
2012-04-30,113.44,113.61,112.53,113.08,362343,0
2012-05-01,112.19,115.11,110.77,112.24,476928,0
2012-05-02,111.58,111.89,109.28,110.9,397917,0
2012-05-03,111.01,111.27,108.16,108.46,464724,0
2012-05-04,108.15,108.52,105.72,106.72,530861,0
2012-05-07,106.12,106.82,105.95,106.36,398182,0
2012-05-08,105.46,106.1,103.64,104.99,570722,0
2012-05-09,103.34,106.39,103.09,105.1,538719,0
2012-05-10,106.14,106.46,104.63,105,321596,0
2012-05-11,103.92,107.56,103.2,106.24,681093,0
2012-05-14,104.7,106.16,103.82,105.33,888222,0
2012-05-15,105.05,105.64,103.27,103.61,404929,0
2012-05-16,105.17,106.83,104.23,104.34,939060,0
2012-05-17,104.76,105.09,101.26,101.45,568968,0
2012-05-18,101.94,101.94,99.363,99.69,499542,0
2012-05-21,99.77,102.32,99.61,102.29,483685,0
2012-05-22,102.49,104.75,102.02,102.91,555120,0
2012-05-23,101.72,102.89,99.53,102.8,593051,0
2012-05-24,103.14,103.64,101.8,103.32,329953,0
2012-05-25,103.73,103.75,102.64,102.99,344552,0
2012-05-29,104.71,106.66,103.9,106.66,789942,0
2012-05-30,105.41,105.41,102.51,102.59,794334,0
2012-05-31,103.09,103.12,100.44,102.59,2166905,0
2012-06-01,100.79,100.79,96.967,97.406,829030,0
2012-06-04,97.426,97.606,93.873,95.545,978562,0
2012-06-05,95.545,98.012,95.076,97.982,660872,0
2012-06-06,98.968,101.24,98.888,101.2,397866,0
2012-06-07,102.52,104,102.01,102.75,700641,0
2012-06-08,102.55,103.43,100.88,103.28,313773,0
2012-06-11,105.13,105.13,101.05,101.23,455607,0
2012-06-12,101.63,102.29,100.33,102.04,437045,0
2012-06-13,101.29,101.97,100.39,100.87,645543,0
2012-06-14,101.26,102.28,100.77,102.01,473967,0
2012-06-15,102.51,103.71,102.05,103.55,724554,0
2012-06-18,103.19,103.73,101.57,103.31,588027,0
2012-06-19,104.38,106.18,103.83,106.08,574726,0
2012-06-20,106,106.97,104.82,105.87,321178,0
2012-06-21,106.32,106.32,101.84,102.25,380880,0
2012-06-22,102.87,103.83,102.52,103.34,318296,0
2012-06-25,101.46,101.81,99.67,100.58,575964,0
2012-06-26,100.98,102.61,100.57,102.3,370816,0
2012-06-27,103.12,105.35,102,103.84,430263,0
2012-06-28,102.53,105.09,102.26,105,442735,0
2012-06-29,107.45,109.73,107.4,108.93,548432,0
2012-07-02,109.24,110.67,108.94,110.05,429462,0
2012-07-03,110.19,112.1,109.83,110.93,222268,0
2012-07-05,110.61,111.44,109.67,110.43,328462,0
2012-07-06,108.98,109.16,107.21,108.46,352316,0
2012-07-09,107.87,108.47,106.61,107.47,303829,0
2012-07-10,108.52,109.25,106.49,106.92,388568,0
2012-07-11,107.21,108.11,106.23,107.3,375245,0
2012-07-12,106.12,106.54,104.82,105.76,360588,0
2012-07-13,106.62,109.66,106.62,109.56,285578,0
2012-07-16,109.2,109.77,108.06,108.77,350865,0
2012-07-17,109.32,109.7,107.09,109.1,305352,0
2012-07-18,108.46,110.05,108.45,109.91,289771,0
2012-07-19,110.14,110.7,109.12,109.53,209903,0
2012-07-20,108.61,108.81,107.01,107.11,200753,0
2012-07-23,104.82,106.19,103.37,105.48,435647,0
2012-07-24,104.73,105.5,102.4,103.36,432111,0
2012-07-25,103.66,104.16,101.73,102.85,765729,0
2012-07-26,104.9,105.79,103.52,104.81,447079,0
2012-07-27,105.65,109.47,105.48,108.25,304562,0
2012-07-30,108.21,109.47,107.59,108.34,315913,0
2012-07-31,107.46,111.55,106.4,111.07,770249,0
2012-08-01,112.02,112.28,110.25,110.74,523825,0
2012-08-02,109.56,111.29,107.92,109.94,341526,0
2012-08-03,111.92,113.1,111.27,112.46,565253,0
2012-08-06,112.91,115.27,112.74,113.31,384147,0
2012-08-07,113.91,118.18,113.91,116.07,634158,0
2012-08-08,115.55,116.76,115.47,116.04,395630,0
2012-08-09,116.09,116.65,115.24,115.95,372683,0
2012-08-10,115.56,115.59,114.28,114.95,264755,0
2012-08-13,114.44,115.16,113.65,115.07,212696,0
2012-08-14,115.68,116.31,114.86,115.52,281782,0
2012-08-15,115.13,116.48,114.95,116.41,277761,0
2012-08-16,116.09,118.54,115.24,118.45,489800,0
2012-08-17,118.26,119.04,117.97,118.58,425160,0
2012-08-20,118.04,118.5,117.01,117.41,212280,0
2012-08-21,117.41,119.19,116.75,117.26,274466,0
2012-08-22,116.76,117.81,115.7,117.53,195426,0
2012-08-23,117.5,117.68,116.5,117.1,343313,0
2012-08-24,117,118.63,116.3,118,181768,0
2012-08-27,118.3,118.51,117.24,117.48,386690,0
2012-08-28,117.09,118.96,116.83,118.1,322464,0
2012-08-29,118.13,118.76,117.71,117.87,452568,0
2012-08-30,117.09,117.44,116.26,116.62,402532,0
2012-08-31,117.53,117.84,115.55,117.06,468500,0
2012-09-04,116.96,118.43,115.64,118.08,400852,0
2012-09-05,118.12,118.8,116.57,117.01,381393,0
2012-09-06,118.04,119.8,118.01,119.42,579304,0
2012-09-07,119.12,121.32,119.12,121.08,496236,0
2012-09-10,121.11,121.13,120.46,120.79,299364,0
2012-09-11,120.52,121.19,120.17,120.68,331957,0
2012-09-12,121,121.62,120.83,121.3,251161,0
2012-09-13,121.67,124.66,120.52,124.26,577423,0
2012-09-14,124.63,127.27,124.43,126.98,633789,0
2012-09-17,126.1,126.52,125.71,126.05,487111,0
2012-09-18,125.92,126.47,125.29,125.68,460354,0
2012-09-19,125.65,126.17,125.23,125.67,261072,0
2012-09-20,124.9,124.9,122.88,124.51,412350,0
2012-09-21,125.69,125.7,123.57,123.64,492278,0
2012-09-24,122.89,124.21,122.54,123.48,295890,0
2012-09-25,124.2,124.32,120.98,121.02,272584,0
2012-09-26,121.11,121.75,120.48,121,180634,0
2012-09-27,121.67,122.98,121.17,122.55,247990,0
2012-09-28,122.08,122.91,121.22,122.41,412425,0
2012-10-01,121.83,123.69,120.56,121.9,555217,0
2012-10-02,122.29,122.66,120.79,121.41,213052,0
2012-10-03,121.65,122.36,120.38,121.79,244092,0
2012-10-04,122.28,123.65,121.98,122.95,281655,0
2012-10-05,123.54,124.51,123.13,123.72,379220,0
2012-10-08,123.09,123.49,122.33,122.66,167949,0
2012-10-09,122.3,123.11,121.22,121.76,302850,0
2012-10-10,121.79,122.36,121.44,122.19,332576,0
2012-10-11,123.46,123.46,122.28,122.65,258872,0
2012-10-12,122.71,122.94,120.48,121.12,140744,0
2012-10-15,121.9,122.59,119.83,122.33,701284,0
2012-10-16,122.94,124.7,122.94,124.25,139953,0
2012-10-17,124.3,126.07,123.77,125.71,226851,0
2012-10-18,125.42,125.84,124.58,125.29,202930,0
2012-10-19,124.93,124.93,122.52,123.85,253330,0
2012-10-22,123.45,124.11,122.92,124.1,188472,0
2012-10-23,122.52,124.09,121.41,123.58,478181,0
2012-10-24,124.19,124.32,122.65,122.74,214244,0
2012-10-25,123.99,124.37,122.88,123.6,207535,0
2012-10-26,124.1,124.95,121.9,123.55,339703,0
2012-10-31,124.02,126.85,123.42,125.9,485145,0
2012-11-01,125.86,131.69,125.65,130.75,705830,0
2012-11-02,131.18,131.32,127.12,127.2,538107,0
2012-11-05,127.14,128.48,125.93,127.51,586730,0
2012-11-06,127.49,128.7,127.16,127.89,445038,0
2012-11-07,126.36,126.47,123.61,124.03,389730,0
2012-11-08,123.88,125.24,123.56,124.1,355380,0
2012-11-09,123.92,125.6,123.29,124.98,398439,0
2012-11-12,125.71,126.08,124.51,125.14,206488,0
2012-11-13,123.84,126.08,123.64,124.34,248886,0
2012-11-14,124.62,124.83,121.03,121.42,344527,0
2012-11-15,121.41,122.37,119.88,120.19,551233,0
2012-11-16,120.44,121.74,119.27,121.28,399294,0
2012-11-19,123.05,124.5,122.64,124.47,234589,0
2012-11-20,124.47,125.62,123.61,125.52,296877,0
2012-11-21,125.54,126.17,124.76,126.14,214884,0
2012-11-23,126.19,127.83,126.19,127.61,86987,0
2012-11-26,126.79,128.46,126.79,127.58,309857,0
2012-11-27,127.19,127.88,126.17,127.2,269675,0
2012-11-28,126.33,128.15,125.28,127.67,341334,0
2012-11-29,128.76,129.81,127.73,128.86,242664,0
2012-11-30,128.98,129.69,127.45,128.26,327642,0
2012-12-03,129.12,129.12,127.15,127.69,222450,0
2012-12-04,127.86,127.97,126.05,127.13,242646,0
2012-12-05,127.37,128.28,126.4,127.66,206310,0
2012-12-06,127.78,128.49,126.69,128.39,301962,0
2012-12-07,128.68,128.93,127.33,128.01,291193,0
2012-12-10,127.57,127.91,126.59,127.05,392054,0
2012-12-11,127.6,128.91,127.35,128.48,295149,0
2012-12-12,128.68,129.39,128.04,128.58,292908,0
2012-12-13,128.27,128.56,126.47,127.15,257782,0
2012-12-14,127,127.9,126.98,127.3,193315,0
2012-12-17,128.02,129.54,127.61,129.5,304581,0
2012-12-18,129.48,131.36,129.25,131.31,282240,0
2012-12-19,131.18,131.55,130.39,130.41,320191,0
2012-12-20,130.74,131.7,130.2,131.67,253978,0
2012-12-21,129.92,130.84,129.17,130.75,637837,0
2012-12-24,129.7,130.81,129.7,130.48,123503,0
2012-12-26,130.61,130.79,128.97,129.05,157844,0
2012-12-27,129.12,129.24,126.57,128.22,214700,0
2012-12-28,127.58,128,127,127.13,174085,0
2012-12-31,127,129.59,126.29,129.53,296481,0
2013-01-02,132.92,134.22,132.35,134.22,257720,0
2013-01-03,134.03,134.28,132.78,133.28,248182,0
2013-01-04,133.5,136.59,133.05,136.45,258296,0
2013-01-07,135.42,137.14,134.64,136.65,351972,0
2013-01-08,136.07,136.74,135.21,136.5,244521,0
2013-01-09,137.32,138.2,136.93,137.49,489318,0
2013-01-10,138.34,138.71,137.05,138.09,455634,0
2013-01-11,138.06,139.14,137.28,138.99,383179,0
2013-01-14,138.78,139.22,137.82,139.15,250016,0
2013-01-15,138.5,140.13,138.05,140,309616,0
2013-01-16,139.14,139.55,138.71,139.38,205411,0
2013-01-17,139.37,141.08,139.3,140.48,279997,0
2013-01-18,140.47,141.93,139.94,141.75,312806,0
2013-01-22,141.64,142.43,141.17,142.42,345567,0
2013-01-23,141.93,142.73,141.45,142.5,283747,0
2013-01-24,142.01,145.19,137.66,143.79,413466,0
2013-01-25,143.96,144.98,142.86,144.24,383587,0
2013-01-28,144.98,144.98,142.33,144.38,502687,0
2013-01-29,143.38,145.81,138,145.8,438122,0
2013-01-30,145.02,146.39,142.4,143.91,478397,0
2013-01-31,143.52,143.72,142.35,143.25,525475,0
2013-02-01,144.64,144.64,143.28,143.92,450014,0
2013-02-04,142.84,142.96,141.5,142.39,376683,0
2013-02-05,143.06,144.31,142.69,144.25,339304,0
2013-02-06,142.97,144.95,142.91,144.95,413875,0
2013-02-07,144.81,145.58,142.32,145.55,454820,0
2013-02-08,146.14,146.47,145.04,145.75,293568,0
2013-02-11,145.72,145.96,144.61,144.88,283817,0
2013-02-12,145.19,145.72,144.74,145.06,388792,0
2013-02-13,145.29,145.82,144.45,145.77,338922,0
2013-02-14,145.45,146.89,145,146.64,256120,0
2013-02-15,146.59,147.02,145.46,145.81,246862,0
2013-02-19,146.3,148.67,146.2,147.92,437994,0
2013-02-20,147.65,147.75,144.54,144.73,310828,0
2013-02-21,144.12,144.26,141.95,142.45,361300,0
2013-02-22,143.62,145.69,143.58,145.67,314604,0
2013-02-25,146.56,147.2,141.79,141.79,443463,0
2013-02-26,142.72,143.6,141.23,142.88,364180,0
2013-02-27,142.56,145.77,142.16,145.34,241291,0
2013-02-28,145.35,147.12,144.85,145.53,316195,0
2013-03-01,144.47,146.07,142.28,145.32,413047,0
2013-03-04,145.01,146.33,143.94,146.33,325592,0
2013-03-05,147.56,148.88,147,148.45,279148,0
2013-03-06,149.1,149.69,148.31,149.3,171139,0
2013-03-07,149.28,149.64,148.32,149.48,269962,0
2013-03-08,150.28,150.71,148.79,150.45,365579,0
2013-03-11,149.92,150.35,149.04,150.07,515720,0
2013-03-12,150.82,150.83,148.69,149.33,307217,0
2013-03-13,151.28,153.92,149.39,153.75,585678,0
2013-03-14,154.14,155.36,153.38,154.44,664983,0
2013-03-15,154.35,154.48,152.86,153.67,922496,0
2013-03-18,152.22,154.03,151.02,153,347824,0
2013-03-19,153.15,154.04,149.96,151.14,319967,0
2013-03-20,152.2,153.47,151.43,153.21,243618,0
2013-03-21,151.59,152.03,149.34,149.72,251595,0
2013-03-22,150.61,150.95,149.64,150.77,209663,0
2013-03-25,151.56,152.14,149.8,150.82,343874,0
2013-03-26,151.49,151.59,150.09,150.84,300243,0
2013-03-27,150,150.91,148.96,150.61,243993,0
2013-03-28,151.08,153.16,150.39,152.85,248676,0
2013-04-01,152.69,153.74,150.76,151.33,276670,0
2013-04-02,152.17,152.41,151.04,151.66,181621,0
2013-04-03,153.83,153.92,148.34,148.88,418755,0
2013-04-04,149.79,150.69,147.94,148.89,336149,0
2013-04-05,147.01,147.24,145.07,147.04,446126,0
2013-04-08,146.9,149.77,146.9,149.63,314801,0
2013-04-09,150.16,151.19,149.03,150.29,231667,0
2013-04-10,150.72,153.64,150.54,153.23,267437,0
2013-04-11,153.17,155.5,152.91,154.77,278514,0
2013-04-12,154.32,154.46,152.71,153.02,285118,0
2013-04-15,152.27,152.77,147,147.32,233645,0
2013-04-16,149.23,149.26,146.25,147.34,559497,0
2013-04-17,145.94,145.99,142.89,145.02,414145,0
2013-04-18,145.08,145.5,142.55,143.38,317474,0
2013-04-19,144.06,145.59,141.99,145.12,421033,0
2013-04-22,145.52,146.32,143.36,146.09,161889,0
2013-04-23,146.65,149.51,146.42,148.33,328320,0
2013-04-24,148.61,148.75,146.44,146.85,268861,0
2013-04-25,148.29,150.57,147.43,150.19,461764,0
2013-04-26,150.48,152.03,148.15,148.76,350832,0
2013-04-29,149.15,151.66,148.79,151.09,281916,0
2013-04-30,151.46,156.28,151.46,154.94,642477,0
2013-05-01,154.21,154.7,149.92,150,370121,0
2013-05-02,150.59,152.41,149.3,151.67,253740,0
2013-05-03,153.86,155.04,152.64,152.89,409754,0
2013-05-06,153.19,155.82,152.9,155.07,292956,0
2013-05-07,155.25,155.99,154.39,155.99,244212,0
2013-05-08,155.5,156.01,154.84,156,281822,0
2013-05-09,155.74,158.16,155.64,156.54,447791,0
2013-05-10,156.7,159.93,156.7,159.73,347757,0
2013-05-13,159.08,162.09,158.79,160.28,264042,0
2013-05-14,160.33,164.76,160.27,163.93,485183,0
2013-05-15,163.5,164.69,162.63,164.6,367437,0
2013-05-16,164.42,166.24,162.86,163.35,451599,0
2013-05-17,164.93,167.17,164,166.43,329670,0
2013-05-20,166.29,167.73,165.54,166.45,253940,0
2013-05-21,166.76,167.52,165.71,166.42,213174,0
2013-05-22,166.9,168.12,161.99,163.24,309750,0
2013-05-23,160.91,162.17,159.12,161.85,411324,0
2013-05-24,160.78,161.27,159.47,161.21,252780,0
2013-05-28,163.31,165.97,163.31,165.7,425674,0
2013-05-29,165.21,165.79,162.64,164.11,326068,0
2013-05-30,164.24,167.08,164.05,166.51,265871,0
2013-05-31,165.73,166.68,163.18,163.22,270432,0
2013-06-03,163.07,164.29,160.1,162.28,344575,0
2013-06-04,162.77,165.39,161.48,162.95,355157,0
2013-06-05,162.48,162.74,158.77,158.83,360212,0
2013-06-06,158.06,162.3,158.06,162.29,271151,0
2013-06-07,162.5,165.88,162.27,165.39,252499,0
2013-06-10,165.77,168.05,164.3,167.7,383471,0
2013-06-11,164.57,167.64,164.28,165.12,367207,0
2013-06-12,166.86,167.24,163.2,164.1,676427,0
2013-06-13,163.71,169.59,162.45,169.04,410880,0
2013-06-14,168.48,168.91,164.23,165.06,441963,0
2013-06-17,166.67,169.19,166.57,167.92,297202,0
2013-06-18,168.51,170.78,168.21,169.23,391649,0
2013-06-19,168.92,170.45,167.12,167.21,363628,0
2013-06-20,163.88,164.97,160.15,160.71,388042,0
2013-06-21,161.78,163.04,158.15,158.98,564858,0
2013-06-24,157.13,157.13,150.51,154.02,795943,0
2013-06-25,156.14,156.74,153.53,155.84,402208,0
2013-06-26,158.07,158.48,156.13,156.94,430218,0
2013-06-27,157.91,160.37,157.9,160.24,455688,0
2013-06-28,159.29,163.16,157.66,163.16,1004651,0
2013-07-01,162.72,162.97,160.89,161.37,716410,0
2013-07-02,161.7,165.19,160.47,162.31,615965,0
2013-07-03,161.31,162.21,155.87,161.22,190494,0
2013-07-05,164.74,164.99,162.48,164.71,332294,0
2013-07-08,165.15,166.76,164.36,164.74,255138,0
2013-07-09,165.97,166.42,164.13,165.62,387170,0
2013-07-10,165.24,166.09,163.94,164.96,277350,0
2013-07-11,167.29,170.23,166.75,170.14,507084,0
2013-07-12,170.11,171.95,169.9,171.64,318635,0
2013-07-15,172.69,174.94,171.46,174.74,515507,0
2013-07-16,174.76,175.67,173.16,173.28,729616,0
2013-07-17,173.89,175.54,172.83,174.15,523433,0
2013-07-18,174.4,175.93,173.79,175.65,399668,0
2013-07-19,174.41,175.94,173.62,174.39,426487,0
2013-07-22,174.65,175.49,174.19,175.31,289831,0
2013-07-23,176.12,176.28,173.9,174.45,308826,0
2013-07-24,174.9,175.95,172.24,173.46,280789,0
2013-07-25,172.48,174.03,171.99,173.1,403321,0
2013-07-26,172.09,173.91,171.49,173.59,295794,0
2013-07-29,173.46,174.33,170.85,171.75,342069,0
2013-07-30,176.65,178.89,175.84,178.21,642378,0
2013-07-31,177.65,181.13,177.65,179.5,830858,0
2013-08-01,181.63,185.33,180.71,184.7,961173,0
2013-08-02,184.41,184.97,182.58,184.85,383910,0
2013-08-05,184.72,185.83,184.01,185.11,336533,0
2013-08-06,184.9,185.51,183,183.35,444514,0
2013-08-07,182.95,182.95,179.27,179.35,440835,0
2013-08-08,180.79,181.77,179.07,179.47,352156,0
2013-08-09,179.34,180.17,177.8,178.08,300869,0
2013-08-12,177.21,178.96,175.84,177.23,267736,0
2013-08-13,176.91,180.83,176.77,180.03,493636,0
2013-08-14,179.84,181.13,179.17,179.27,259188,0
2013-08-15,178.09,178.09,173.9,175.22,253926,0
2013-08-16,175.25,177.16,174.12,174.92,242083,0
2013-08-19,174.43,176.68,173.95,173.95,386227,0
2013-08-20,174.36,177.48,174.1,176.27,360845,0
2013-08-21,174.83,176.21,173.87,174.4,339872,0
2013-08-22,174.76,177.32,174.69,177,367369,0
2013-08-23,178.18,179.38,175.96,178.06,309810,0
2013-08-26,178.7,179.7,176.29,176.7,268927,0
2013-08-27,178.15,178.15,171.74,171.82,410311,0
2013-08-28,171.74,174.22,171,173.38,331746,0
2013-08-29,172.92,175.6,172.92,173.84,470635,0
2013-08-30,173.93,175.02,172.49,173.49,411644,0
2013-09-03,176.45,177.97,173.03,174.83,642553,0
2013-09-04,174.86,178.32,174.62,177.25,412119,0
2013-09-05,177.71,178.98,176.68,176.97,238159,0
2013-09-06,177.34,178.82,174.36,175.99,455236,0
2013-09-09,177.08,179.47,177.08,179.13,527109,0
2013-09-10,179.52,182.53,179.52,182.44,403966,0
2013-09-11,182.44,183.45,181.42,182.74,306640,0
2013-09-12,182.36,183.91,181.62,182.49,219707,0
2013-09-13,182.49,184.05,181.86,183.57,254746,0
2013-09-16,186.75,186.83,184.33,184.5,308904,0
2013-09-17,184.47,185.87,184.36,185.55,253158,0
2013-09-18,185.04,187.67,184.13,187.33,490795,0
2013-09-19,186.83,188.53,186.25,186.31,375635,0
2013-09-20,186.37,187.66,184.24,185.57,564097,0
2013-09-23,184.71,184.71,182.3,183.38,273658,0
2013-09-24,183.44,185.3,182.89,183.43,327540,0
2013-09-25,183.93,184.02,182.02,182.55,487325,0
2013-09-26,183.13,185.2,182.52,183.95,294968,0
2013-09-27,183.03,183.58,182.12,183.07,203071,0
2013-09-30,180.59,182.34,179.94,181.77,523435,0
2013-10-01,182.06,184.86,181.57,184.13,487376,0
2013-10-02,183.42,184.97,182.45,184.95,302663,0
2013-10-03,183.11,186.58,182.24,185.09,320703,0
2013-10-04,185.5,187.88,183.71,187.61,217168,0
2013-10-07,180.85,186.42,180.85,184.41,280392,0
2013-10-08,184.46,185.74,181.65,181.8,284378,0
2013-10-09,182.77,184.12,180.84,182.64,317155,0
2013-10-10,185.66,187.26,185.21,186.47,571959,0
2013-10-11,186.47,187.96,185.39,187.8,326065,0
2013-10-14,185.75,188.72,185.07,188.18,364779,0
2013-10-15,187.74,188.79,181.14,186.84,299220,0
2013-10-16,187.86,189.9,186.83,188.76,371413,0
2013-10-17,188.33,194.74,188.33,194.48,595606,0
2013-10-18,195.68,198.53,194.24,197.61,452703,0
2013-10-21,196.81,198.74,196.06,198.36,337119,0
2013-10-22,197.32,199.48,196.94,199.11,404459,0
2013-10-23,198.06,199.85,197.14,199.65,368935,0
2013-10-24,199.39,201.32,198.57,200.36,274777,0
2013-10-25,200.86,201.59,199.77,201.58,308396,0
2013-10-28,201.93,201.93,199.78,200.88,298045,0
2013-10-29,200.62,201.72,199.77,201.37,345537,0
2013-10-30,201.55,202.14,197.66,198.09,370853,0
2013-10-31,197.97,199.04,196.3,196.5,487815,0
2013-11-01,197.27,198.76,195.49,197.39,311554,0
2013-11-04,199.06,199.43,197,197.36,640397,0
2013-11-05,198.79,198.79,191.89,192.28,773629,0
2013-11-06,193.98,199.01,192.91,199.01,847429,0
2013-11-07,199.1,200.64,193.97,194.17,574469,0
2013-11-08,194.68,201.84,194.68,201.55,849544,0
2013-11-11,201.7,201.81,199.53,200.13,311042,0
2013-11-12,200.09,200.61,197.99,199.81,380800,0
2013-11-13,197.86,202.11,197.71,201.97,424217,0
2013-11-14,199.68,200.99,198.93,200.99,489190,0
2013-11-15,201.47,202.3,200.24,200.69,232832,0
2013-11-18,201.71,201.71,198.26,198.98,253433,0
2013-11-19,197.67,198.78,196.23,196.87,279379,0
2013-11-20,197.09,199.65,196.91,198,365475,0
2013-11-21,199.07,200.57,197.43,199.47,220720,0
2013-11-22,199.89,200.83,199.25,200.14,179399,0
2013-11-25,200.53,201.34,199.33,199.94,171726,0
2013-11-26,199.79,200.97,197.53,199.73,282147,0
2013-11-27,200.08,200.29,198.4,200.05,178331,0
2013-11-29,200.41,201.14,198.82,199.3,93392,0
2013-12-02,199.48,202.77,198.4,199.83,302805,0
2013-12-03,200.19,201.3,198.05,198.78,197936,0
2013-12-04,198.07,198.98,194.59,197.73,230482,0
2013-12-05,197.5,197.5,194.96,197.13,269809,0
2013-12-06,199.34,202.48,198.62,202.06,380511,0
2013-12-09,202.4,204.82,201.52,204.12,471371,0
2013-12-10,203.9,204.11,201.79,201.83,243967,0
2013-12-11,200.97,203.01,197.28,198.02,354316,0
2013-12-12,198.63,200.9,198.11,198.88,312432,0
2013-12-13,200.63,202.22,198.98,200.99,279650,0
2013-12-16,202.11,204.1,201.05,202.89,235944,0
2013-12-17,202.62,203.48,201.19,202.74,278129,0
2013-12-18,203.96,208.57,202.06,208.42,314368,0
2013-12-19,208.01,209.07,207.02,207.19,393667,0
2013-12-20,207.22,211.26,206.83,209.86,455224,0
2013-12-23,207.67,213.51,207.67,212.87,331914,0
2013-12-24,212.7,213.3,211.89,212.99,78402,0
2013-12-26,213.72,215.4,212.93,213.76,253273,0
2013-12-27,213.57,216.14,213.57,213.86,218347,0
2013-12-30,213.8,215.09,213.42,213.96,199555,0
2013-12-31,214.15,216.45,214.15,215.85,242182,0
2014-01-02,214.9,215.67,210.79,212.36,286924,0
2014-01-03,212.36,214.79,211.46,213.34,192944,0
2014-01-06,214.28,216.38,211.53,212.44,174322,0
2014-01-07,213.98,218.35,213.27,215.02,206674,0
2014-01-08,215.29,216.07,213.05,214.91,288294,0
2014-01-09,215.23,217.07,213.51,214.26,281528,0
2014-01-10,215.21,216.43,212.31,213.41,292570,0
2014-01-13,212.94,213.71,207.27,207.93,439532,0
2014-01-14,209.24,210.86,207.75,210.41,476544,0
2014-01-15,210.6,212.76,209.34,212.76,257752,0
2014-01-16,211.03,212.88,211.03,211.91,178395,0
2014-01-17,211.61,212.77,210.36,210.97,208365,0
2014-01-21,211.44,213.09,209.8,209.96,341436,0
2014-01-22,209.25,211.76,209.25,211,363676,0
2014-01-23,208.92,210.34,206.54,207.34,276142,0
2014-01-24,195.23,204.49,195.23,199.52,360630,0
2014-01-27,199.87,201.56,195.27,195.72,359534,0
2014-01-28,198.33,199.61,197.41,199.15,436689,0
2014-01-29,197.86,198.81,195.17,195.58,247406,0
2014-01-30,198.43,200.1,197.8,198.32,240638,0
2014-01-31,196.06,199.85,195.08,198.3,467682,0
2014-02-03,197.46,199.14,186.32,186.8,1012138,0
2014-02-04,186.11,193.08,180,192.66,1485612,0
2014-02-05,191.59,191.76,185.44,186.68,760175,0
2014-02-06,187.01,188.31,186.04,187.74,421117,0
2014-02-07,188.21,189.37,184.73,185.76,801884,0
2014-02-10,185.1,186.16,182.45,186.12,745028,0
2014-02-11,188.61,189.97,186.06,189.95,590547,0
2014-02-12,190.06,194.17,189.29,193.83,999519,0
2014-02-13,194.05,194.05,191.03,193.18,714825,0
2014-02-14,192.1,193.07,189.22,189.68,532724,0
2014-02-18,190.35,191.5,188.73,188.97,683024,0
2014-02-19,188.8,190.23,186.23,186.53,647687,0
2014-02-20,186.62,188.92,185.12,188.4,544205,0
2014-02-21,189.1,189.64,185.14,185.32,700437,0
2014-02-24,185.61,190.65,185.3,189.11,623569,0
2014-02-25,189.09,189.51,187.38,187.77,370904,0
2014-02-26,187.5,189.14,185.19,185.96,457812,0
2014-02-27,185.97,187.93,185.1,186.5,495724,0
2014-02-28,186,187.87,185.65,187.16,750359,0
2014-03-03,185.17,187.25,184.64,186.61,641565,0
2014-03-04,189.59,193.41,188.67,192.7,548664,0
2014-03-05,192.7,194.34,191.97,193.7,502878,0
2014-03-06,193.72,195.76,193.01,194.53,555182,0
2014-03-07,195.55,196.1,192.86,195.52,587996,0
2014-03-10,195.66,196.53,193.68,196.08,324116,0
2014-03-11,195.91,195.91,192.5,192.94,246285,0
2014-03-12,191.67,194.16,190.08,193.94,487188,0
2014-03-13,193.78,195.55,187.24,187.34,663008,0
2014-03-14,187.21,188.66,184.11,184.19,752294,0
2014-03-17,186.64,188.26,185.56,186.75,338734,0
2014-03-18,187.2,187.86,184.56,187.16,525818,0
2014-03-19,187.58,188.46,185.53,186.95,296124,0
2014-03-20,186.16,191.43,186.15,191.13,463474,0
2014-03-21,191.82,193.27,188.14,188.81,475407,0
2014-03-24,189.98,190.71,186.2,186.74,312690,0
2014-03-25,188.14,188.8,183.41,184.41,604005,0
2014-03-26,184.83,185.75,181.06,182.21,643050,0
2014-03-27,182.69,183.37,180.16,181.07,323797,0
2014-03-28,182.78,190.74,181.54,190.07,771356,0
2014-03-31,195.47,200.22,193.63,199.11,1145814,0
2014-04-01,202.3,205.01,200.85,204.27,875451,0
2014-04-02,204.13,205.21,202.58,203.1,488031,0
2014-04-03,202.93,203.31,199.39,199.99,516831,0
2014-04-04,201.56,201.56,192.82,193.48,774428,0
2014-04-07,193.48,194.77,188.92,189.92,737057,0
2014-04-08,191.01,191.75,189,190.28,556566,0
2014-04-09,191.95,193.3,189.04,191.38,353479,0
2014-04-10,191,192.08,181.14,181.16,1034852,0
2014-04-11,178.44,181.26,177.07,178.45,504200,0
2014-04-14,180.38,181.73,178.31,180.29,482696,0
2014-04-15,181.04,182.52,177.28,181.11,362008,0
2014-04-16,182.77,184.33,181.84,184.08,312929,0
2014-04-17,184.26,186.52,183.56,185.75,331054,0
2014-04-21,184.39,185.98,183.92,184.38,243529,0
2014-04-22,184.67,186.59,184.39,185.45,251300,0
2014-04-23,185.58,186.58,184.55,185.02,350637,0
2014-04-24,186.87,186.87,183.72,184.8,223269,0
2014-04-25,184.23,184.64,181.54,181.62,278273,0
2014-04-28,183.07,183.07,176.01,178.92,685014,0
2014-04-29,189.23,197.83,189.09,194.18,1331920,0
2014-04-30,193.98,197.82,192.27,197.26,757373,0
2014-05-01,198.16,198.16,194.59,194.94,443128,0
2014-05-02,194.73,196.19,193.51,196.02,405583,0
2014-05-05,194.1,195.15,192.31,194.77,262628,0
2014-05-06,194.51,194.51,191.47,191.73,263841,0
2014-05-07,192.71,195.13,190.05,195.11,418303,0
2014-05-08,194.22,196.76,190.93,191.29,550252,0
2014-05-09,191.77,191.8,189.11,190.77,420754,0
2014-05-12,192.14,195.25,191.9,194.75,299192,0
2014-05-13,194.9,195.25,191.93,192.42,273669,0
2014-05-14,191.69,192.9,189.4,189.56,214005,0
2014-05-15,188.4,188.9,182.51,185,438236,0
2014-05-16,185.81,185.84,182.65,184.16,335339,0
2014-05-19,183.59,187.71,182.68,187.61,421521,0
2014-05-20,186.83,186.83,182.63,183.5,469787,0
2014-05-21,184.54,187.57,184.33,185.37,492188,0
2014-05-22,186.28,189.88,185.61,188.93,530724,0
2014-05-23,188.87,190.59,188.34,188.95,399068,0
2014-05-27,189.88,191.05,188.66,189.84,283995,0
2014-05-28,189.88,190.54,185.64,185.64,715105,0
2014-05-29,186.26,188.78,185.2,188.75,347840,0
2014-05-30,187.93,188.7,186.07,187.71,327253,0
2014-06-02,188.37,189.67,184.84,189.48,382381,0
2014-06-03,188.55,190.02,187.28,189.8,413885,0
2014-06-04,189.4,193.09,188.07,192.83,470485,0
2014-06-05,193.76,197.86,191.88,197.61,681949,0
2014-06-06,197.87,201.16,196.76,200.62,626975,0
2014-06-09,199.95,201.33,199.23,200.06,367975,0
2014-06-10,199.1,199.24,197.69,199.23,238331,0
2014-06-11,197.95,198.45,196.63,198.32,260644,0
2014-06-12,197.43,198.98,196.64,197,348507,0
2014-06-13,197.88,197.98,195.36,196.03,261563,0
2014-06-16,196.03,200.13,195.95,199.97,614527,0
2014-06-17,198.96,203.9,198.96,202.63,521492,0
2014-06-18,203.1,203.1,199.72,201.91,425595,0
2014-06-19,202.76,203.64,199.52,200.77,273408,0
2014-06-20,201.2,202.71,200.72,202.42,750400,0
2014-06-23,202.31,203.52,200.79,202.42,334347,0
2014-06-24,201.25,203.96,200.41,200.6,354101,0
2014-06-25,200.66,204.36,200.07,203.01,976772,0
2014-06-26,203.49,203.7,199.27,199.6,693817,0
2014-06-27,198.75,202.1,198.38,201.49,806530,0
2014-06-30,200.88,204.95,200.88,204.42,8669649,0
2014-07-01,206.47,207.28,204.18,204.3,804107,0
2014-07-02,203.9,205.52,203.25,204.79,540766,0
2014-07-03,205.74,207.95,204.7,207.68,270362,0
2014-07-07,206.92,207.73,205.03,205.67,448635,0
2014-07-08,205.42,205.85,203.22,204.72,513595,0
2014-07-09,206.94,207.03,203.72,204.54,793865,0
2014-07-10,201.07,202.59,199.7,201.86,500211,0
2014-07-11,201.81,203.63,201.36,202.94,260317,0
2014-07-14,205.28,205.28,203.15,203.79,361839,0
2014-07-15,203.48,205.84,202.73,204.08,391241,0
2014-07-16,205.28,208.48,203.57,204.56,247372,0
2014-07-17,203.22,206.13,200.9,201.28,416917,0
2014-07-18,202.17,205.5,201.56,204.55,376090,0
2014-07-21,202.88,204.62,202.2,204.24,218357,0
2014-07-22,205.94,207.62,204.94,206.23,338043,0
2014-07-23,206.25,208.02,205.38,205.69,253315,0
2014-07-24,207.24,207.45,205.34,205.83,227633,0
2014-07-25,204.3,206.35,203.75,204.16,239917,0
2014-07-28,204.15,206.26,203.51,205.44,520693,0
2014-07-29,207.9,207.9,201.66,203.11,551508,0
2014-07-30,207.9,207.9,201.38,204.49,391268,0
2014-07-31,202.36,203.29,197.76,198.31,663281,0
2014-08-01,196.89,198.3,192.57,194.65,605902,0
2014-08-04,195.77,196.59,194.65,195.94,525956,0
2014-08-05,194.37,195.11,191.61,192.61,491916,0
2014-08-06,191.68,196.08,191.43,193.85,407877,0
2014-08-07,195.13,195.72,192.79,193.24,259464,0
2014-08-08,194.05,195.73,192.16,195.66,236036,0
2014-08-11,196.35,197.69,195.3,196.53,255760,0
2014-08-12,195.44,196.95,194.97,195.99,289728,0
2014-08-13,197.29,197.58,195.8,196.93,252917,0
2014-08-14,196.92,198.63,196.92,197.92,296168,0
2014-08-15,198.76,198.84,195.04,197.04,328201,0
2014-08-18,198.73,200.31,198.69,199.74,209324,0
2014-08-19,200.37,200.44,198.8,199.08,249926,0
2014-08-20,198.14,199.57,197.65,199.24,309619,0
2014-08-21,199.27,200.1,198.83,199.85,376608,0
2014-08-22,200.19,201.59,198.79,199.89,279235,0
2014-08-25,201.24,203.45,200.34,203.28,306119,0
2014-08-26,205.02,213.33,205.02,212.21,1122631,0
2014-08-27,212.96,213.39,209.63,210.3,387626,0
2014-08-28,209.15,209.92,207.74,209.28,273388,0
2014-08-29,210.08,211.11,208.34,210.15,267504,0
2014-09-02,211.22,212.13,209.17,210.15,309293,0
2014-09-03,210.49,212.39,209.76,210.54,221004,0
2014-09-04,210.65,212.52,208.9,209.8,218112,0
2014-09-05,209.38,210.27,207.68,210.18,217839,0
2014-09-08,208.95,211.13,208.95,210.22,199826,0
2014-09-09,209.8,209.84,206.03,206.73,360884,0
2014-09-10,207.78,208.54,205.49,205.75,458766,0
2014-09-11,204.01,205.23,203.61,204.53,374103,0
2014-09-12,204.93,204.98,203.28,204.8,351702,0
2014-09-15,204.19,204.19,201.54,203.09,247492,0
2014-09-16,203.05,204.12,199.99,203.93,449344,0
2014-09-17,204.37,207.7,203.74,205.96,358962,0
2014-09-18,207.19,208.89,206.83,208.51,378426,0
2014-09-19,210.18,210.32,206.19,207.56,378449,0
2014-09-22,207.37,207.37,203.94,204.38,215641,0
2014-09-23,203.88,205.53,201.87,202.01,299603,0
2014-09-24,201.65,203.63,201.3,203.5,329389,0
2014-09-25,202.63,202.76,199.06,199.43,266481,0
2014-09-26,200.28,202.07,199.43,201.03,395903,0
2014-09-29,197.71,200.21,197.17,199.87,381833,0
2014-09-30,200.33,201.6,199.09,199.41,420649,0
2014-10-01,199.17,199.38,192.76,194.47,759933,0
2014-10-02,193.88,196.38,191.64,195.85,454884,0
2014-10-03,197.55,198.91,196.75,197.83,260051,0
2014-10-06,198.95,199.94,196.24,197.8,225802,0
2014-10-07,195.25,196.9,193.62,194.25,632696,0
2014-10-08,193.59,198.71,192.51,198.64,536268,0
2014-10-09,196.73,197.43,191.21,192.33,675907,0
2014-10-10,191.25,192.72,188.79,189.48,862968,0
2014-10-13,189.2,190.1,184.13,184.48,767047,0
2014-10-14,185.49,186.27,182.99,184.1,455290,0
2014-10-15,179.87,180.96,173.59,180.26,875338,0
2014-10-16,175.64,181.23,174.49,180.4,625576,0
2014-10-17,182.63,185.38,182.59,184.28,549538,0
2014-10-20,183.28,185.53,182.57,184.79,388849,0
2014-10-21,186.16,190.56,186.08,190.49,595890,0
2014-10-22,190.09,190.09,185.74,185.8,367144,0
2014-10-23,188.83,190.63,187.99,189.38,402844,0
2014-10-24,189.22,191.09,187.68,190.67,421898,0
2014-10-27,190.31,193.01,188.26,192.7,604692,0
2014-10-28,194.31,196.2,192.79,196.19,318572,0
2014-10-29,197.01,198.03,194.56,196.05,346198,0
2014-10-30,194.99,197.13,194.99,196.02,311235,0
2014-10-31,200.01,200.88,197.48,198.85,615668,0
2014-11-03,199.06,202.36,191.11,192.25,815560,0
2014-11-04,191.09,191.92,189.36,191.04,517244,0
2014-11-05,192.34,192.84,187.63,190.32,719215,0
2014-11-06,189.89,194.6,189.63,194.27,665546,0
2014-11-07,194.75,197.25,194.35,195.76,384625,0
2014-11-10,196.25,198.24,193.83,195.23,448531,0
2014-11-11,195.6,198.21,195.19,198.13,381177,0
2014-11-12,197.36,200.05,197.27,199.28,385030,0
2014-11-13,199.34,200.19,196.84,198.07,263159,0
2014-11-14,197.8,198.87,195.83,196,181192,0
2014-11-17,195.68,195.68,193.71,194.53,181363,0
2014-11-18,194.46,197.3,194.46,196.82,254044,0
2014-11-19,195.88,197.37,194.9,197.01,212851,0
2014-11-20,195.36,199.22,195.27,197.99,256083,0
2014-11-21,199.78,201.04,198.66,199.99,364377,0
2014-11-24,201.1,202.57,199.24,202.36,334110,0
2014-11-25,202.23,203.06,199.85,202.6,401331,0
2014-11-26,202.75,203.47,201.41,202.21,388629,0
2014-11-28,202.95,203.4,201.65,202.63,172176,0
2014-12-01,200.98,202.17,197.81,200.98,525538,0
2014-12-02,200.65,202.08,199.98,201.17,575058,0
2014-12-03,200.31,202.92,199.93,202.67,397737,0
2014-12-04,202.69,202.69,200.43,201.89,297713,0
2014-12-05,202.57,205.26,202.16,205.02,276501,0
2014-12-08,205.6,208.26,204.4,205.31,471618,0
2014-12-09,202.23,205.33,201.5,205.11,322963,0
2014-12-10,204.82,205.85,200.73,201.02,422356,0
2014-12-11,202.38,204.53,200.84,202.85,569933,0
2014-12-12,201.66,202.04,193.84,193.87,570209,0
2014-12-15,196.66,197.33,190.95,192.34,412456,0
2014-12-16,190.49,193.06,188.35,188.63,626759,0
2014-12-17,190.69,201.98,190.26,201.58,966859,0
2014-12-18,207.6,211.25,205.02,211.12,574072,0
2014-12-19,212.63,213.07,207.09,210.16,654512,0
2014-12-22,211.97,212.78,209.96,212.74,288759,0
2014-12-23,213.52,215.47,212.95,213.05,217845,0
2014-12-24,213.09,214.75,211.9,212.78,117731,0
2014-12-26,212.81,214.5,212.54,212.74,178320,0
2014-12-29,212.48,214.41,211.52,213.17,178434,0
2014-12-30,213.01,213.9,211.89,212.31,284212,0
2014-12-31,213.63,214.22,211.1,211.23,248230,0
2015-01-02,212.74,212.74,206.76,209.43,334846,0
2015-01-05,207.12,207.12,200.79,201.84,514037,0
2015-01-06,201.77,203.18,195.82,197.49,812197,0
2015-01-07,200.45,204.43,199.96,202.34,438195,0
2015-01-08,204.47,205.9,203.33,204.39,456508,0
2015-01-09,204.26,205.26,200.99,204.36,474648,0
2015-01-12,204.32,204.32,199.42,200.63,285823,0
2015-01-13,202.98,205.96,198.3,200.21,365762,0
2015-01-14,198.18,199.16,193.27,197.1,442560,0
2015-01-15,197.21,197.45,193.12,193.45,361245,0
2015-01-16,192.51,194.56,190.45,194.46,427362,0
2015-01-20,196.38,197.96,194.21,196.85,465641,0
2015-01-21,195.71,201.85,195.53,201.47,573042,0
2015-01-22,202.86,210.08,201.09,209.59,641339,0
2015-01-23,209.49,210.19,205.35,205.56,338695,0
2015-01-26,204.62,209.7,204.4,209.25,325940,0
2015-01-27,204.02,206.94,200.02,203.87,830492,0
2015-01-28,206.46,210.44,204.4,204.63,651276,0
2015-01-29,205.24,206.79,203.47,204.13,477025,0
2015-01-30,201.45,207.96,201.45,204.54,554501,0
2015-02-02,203.67,206.3,202.54,206.24,335898,0
2015-02-03,208.87,210.51,205.77,209.96,637739,0
2015-02-04,209,210.59,207.77,208.52,389397,0
2015-02-05,209.73,213.16,208.75,211.92,330913,0
2015-02-06,213.33,214.8,211.63,213.43,428281,0
2015-02-09,212.53,214.02,210.47,213.73,349503,0
2015-02-10,215.97,216.85,211.91,212.23,694933,0
2015-02-11,212.48,213.23,210.75,211.96,477270,0
2015-02-12,213.15,213.82,212.45,213.54,351648,0
2015-02-13,213.31,215.36,212.8,214.75,380829,0
2015-02-17,214.26,216.7,214.26,216.3,320802,0
2015-02-18,215.48,218.18,215.14,215.61,453250,0
2015-02-19,214.89,217.2,214.52,216.54,314285,0
2015-02-20,215.68,217.99,214.6,217.28,416293,0
2015-02-23,217.44,217.44,213.87,214.83,404483,0
2015-02-24,215.52,218.79,215.52,217.09,418970,0
2015-02-25,216.25,218.3,216.25,217.4,284033,0
2015-02-26,216.9,218.53,216.9,218.01,278070,0
2015-02-27,218.26,219.14,215.29,215.4,222683,0
2015-03-02,215.78,217.91,215.36,216.96,497762,0
2015-03-03,217.15,217.76,214.58,216.01,229087,0
2015-03-04,214.51,214.51,211.65,211.74,421198,0
2015-03-05,213.03,215.05,211.87,214.79,313889,0
2015-03-06,213.89,219.01,212.85,213.37,646567,0
2015-03-09,213.49,214.46,212.19,213.54,242450,0
2015-03-10,211.34,212.64,207.74,207.92,409944,0
2015-03-11,207.75,209.55,207.16,208.27,298114,0
2015-03-12,209.64,212.96,209.64,212.8,291684,0
2015-03-13,211.75,212.97,208.21,209.86,433959,0
2015-03-16,210.91,213.1,210.25,212.84,482188,0
2015-03-17,211.37,212.65,210.68,211.79,518761,0
2015-03-18,211.38,216.45,210.54,215.4,438380,0
2015-03-19,215.04,216.12,211.85,212.42,331774,0
2015-03-20,213.51,218.7,212.34,218.25,547698,0
2015-03-23,218.71,220.41,218.19,218.19,351467,0
2015-03-24,216.94,218.85,216.08,216.08,248479,0
2015-03-25,216.09,216.23,212.6,212.87,327855,0
2015-03-26,212.07,215.95,210.81,214.12,370859,0
2015-03-27,213.45,215,211.49,212.9,287363,0
2015-03-30,214.29,216.99,213.42,215.59,271688,0
2015-03-31,213.75,215.88,213.68,213.76,392286,0
2015-04-01,214.16,215.43,212.64,213.47,408638,0
2015-04-02,212.53,214.71,212,213.22,274301,0
2015-04-06,211.3,214.93,210.98,214.12,378395,0
2015-04-07,213.89,215.04,213.15,213.15,274069,0
2015-04-08,214.2,215.2,213.29,214.72,209695,0
2015-04-09,214.48,217.82,213.23,217.67,290459,0
2015-04-10,217.59,218.22,214.63,216.67,375381,0
2015-04-13,217.52,219.26,215.59,218.06,407734,0
2015-04-14,217.87,220.11,216.62,218.81,426423,0
2015-04-15,219.08,220.35,218.23,218.47,293680,0
2015-04-16,218.04,219.45,216.53,218.88,224325,0
2015-04-17,216.73,217.88,215.34,216.99,360811,0
2015-04-20,218.87,219.53,217.11,218.95,219652,0
2015-04-21,219.42,221.36,218.12,219.19,248008,0
2015-04-22,219.2,220.34,217.11,219.99,183716,0
2015-04-23,220.17,221.67,218.78,221.12,199045,0
2015-04-24,220.52,222.09,219.67,221.29,267134,0
2015-04-27,221.96,224.95,221.35,221.63,434663,0
2015-04-28,222.54,227.82,218.2,226.94,532927,0
2015-04-29,225.96,229.54,224.21,224.33,838980,0
2015-04-30,224.56,226.81,223.51,225.06,689571,0
2015-05-01,226.94,227.59,224.45,225.38,416577,0
2015-05-04,226.68,226.93,224.42,225.72,285755,0
2015-05-05,224.83,226.41,221.23,222.65,548000,0
2015-05-06,222.87,222.97,218.01,219.87,392514,0
2015-05-07,220.59,221.57,218.93,220.49,335427,0
2015-05-08,223.55,226.68,221.05,222.41,427125,0
2015-05-11,222.8,223.87,221.76,221.98,285151,0
2015-05-12,220.9,221.05,218.45,219.95,260012,0
2015-05-13,219.78,220.47,218.59,219.91,439585,0
2015-05-14,221.53,223.2,220.23,222.31,242751,0
2015-05-15,222.71,223.66,220.05,221.34,251309,0
2015-05-18,221.14,224.58,221.14,223.73,226694,0
2015-05-19,223.93,224.35,222.36,223.28,229366,0
2015-05-20,223.23,225.83,222,224.64,285455,0
2015-05-21,223.7,225.28,223.7,224.39,196030,0
2015-05-22,224.14,225.24,223.02,223.81,151619,0
2015-05-26,223.83,223.88,221.22,221.57,249151,0
2015-05-27,222.57,223.99,221.62,223.78,161165,0
2015-05-28,224.46,224.46,222.41,223.97,274450,0
2015-05-29,223.73,224.8,222.59,222.6,458475,0
2015-06-01,223.27,223.75,220.5,222.03,365192,0
2015-06-02,221.5,224.6,220.41,223.67,371865,0
2015-06-03,224.93,225.62,223.8,225,454657,0
2015-06-04,223.76,224.7,221.75,221.96,517757,0
2015-06-05,223.34,224.28,220.61,221.09,371161,0
2015-06-08,221.96,222.71,218.77,219.16,333683,0
2015-06-09,218.99,220.57,216.52,217.45,507899,0
2015-06-10,218.64,223.18,218.34,222.8,348732,0
2015-06-11,223.78,224.98,222.28,223.09,250230,0
2015-06-12,222.34,222.34,220.16,220.6,133232,0
2015-06-15,218.3,220.57,217.77,220.18,251793,0
2015-06-16,219.53,223.06,219.11,222.76,218235,0
2015-06-17,223.58,224.62,221.64,222.25,276110,0
2015-06-18,223.02,224.49,222.26,223.97,341922,0
2015-06-19,224.28,225.22,222.81,224.06,456064,0
2015-06-22,225.27,228.01,223.04,226.82,324239,0
2015-06-23,226.92,228.03,226.42,226.84,467167,0
2015-06-24,225.7,226.7,224.43,225.35,511325,0
2015-06-25,225.76,226.54,224.44,224.82,340013,0
2015-06-26,225.92,226.81,224.43,225.69,555435,0
2015-06-29,222.99,223.96,217.94,218.23,311779,0
2015-06-30,220.22,221.39,215.87,217.57,606340,0
2015-07-01,219.62,220.75,217.6,219.02,305951,0
2015-07-02,218.44,219.84,216.82,218.21,227981,0
2015-07-06,215.65,216.29,213.35,214.73,318209,0
2015-07-07,215.08,215.08,208.01,214.63,505798,0
2015-07-08,212.27,212.76,207.21,207.82,425619,0
2015-07-09,211.54,213.56,208.25,209.63,488115,0
2015-07-10,211.86,213.72,210.56,212.8,525795,0
2015-07-13,214.29,215.93,213.53,215.5,346845,0
2015-07-14,214.88,216.69,214.46,215.64,255360,0
2015-07-15,215.86,217.08,215.04,215.71,214602,0
2015-07-16,217.15,219.53,216.02,218.94,342123,0
2015-07-17,218.23,219.11,216.08,217.77,351669,0
2015-07-20,218.36,218.36,216.29,217.21,168599,0
2015-07-21,217.92,219.3,216.3,216.87,197838,0
2015-07-22,216.85,218.23,216.09,217.66,212608,0
2015-07-23,218.03,219.67,214.93,215.23,236723,0
2015-07-24,214.84,215.69,211.73,212.67,238331,0
2015-07-27,210.36,210.41,206.77,209.16,486207,0
2015-07-28,208.01,209.66,205.19,207.04,609090,0
2015-07-29,206.9,209.57,204.15,209.41,806727,0
2015-07-30,208.25,208.92,206.26,208.26,580253,0
2015-07-31,209.17,209.17,205.23,206.92,681634,0
2015-08-03,206.44,207.87,204.97,207.77,555845,0
2015-08-04,208.65,210.64,208.18,210.02,425419,0
2015-08-05,211.5,213.84,210.44,211.07,351166,0
2015-08-06,211.04,211.55,207.86,208.63,174193,0
2015-08-07,208.14,208.74,206.48,208.03,233407,0
2015-08-10,210.11,211.46,210,210.83,231297,0
2015-08-11,208.95,209.19,205.39,206.52,260230,0
2015-08-12,204.17,205.65,199.14,202.37,672792,0
2015-08-13,202.03,204.02,200.8,202.57,246671,0
2015-08-14,203.09,204.75,202.64,204.57,169403,0
2015-08-17,203.73,204.92,202.66,204.74,145190,0
2015-08-18,204.33,204.96,202.92,203.93,181863,0
2015-08-19,203.06,204.16,199.93,200.81,328357,0
2015-08-20,197.91,200.38,195.75,195.91,364329,0
2015-08-21,193.88,195.39,189.74,189.82,671386,0
2015-08-24,178.64,187.77,169.36,181.86,834541,0
2015-08-25,187.94,188.37,178.57,178.74,781608,0
2015-08-26,181.26,184.12,178.25,183.84,805823,0
2015-08-27,185.69,189.43,185.04,188.17,555535,0
2015-08-28,186.54,187.96,183.75,186.59,892333,0
2015-08-31,185.46,188.21,184.39,185.55,379701,0
2015-09-01,181.36,182.7,177.5,178.36,611600,0
2015-09-02,179.44,181.1,175.63,177.98,622654,0
2015-09-03,177.16,179.79,175.6,176.72,641142,0
2015-09-04,174.95,177.75,171.47,172.43,705547,0
2015-09-08,175.09,179.79,173.85,179.78,586583,0
2015-09-09,181.13,182.15,176.35,176.76,468121,0
2015-09-10,175.73,178.1,175.02,176.1,336721,0
2015-09-11,174.95,177.34,172.86,175.18,419289,0
2015-09-14,175.26,175.26,172.66,173.81,317005,0
2015-09-15,173.68,177.35,172.91,176.91,479374,0
2015-09-16,177.22,180.29,175.13,180,628080,0
2015-09-17,179.65,182.09,178.15,178.67,469023,0
2015-09-18,176.84,178.16,173.7,174.38,642146,0
2015-09-21,175.7,177.49,174.29,175.19,356189,0
2015-09-22,172.57,173.59,169.56,171.04,313688,0
2015-09-23,171.48,172.2,168.06,169.07,530707,0
2015-09-24,167.35,169.6,166.25,169.2,403057,0
2015-09-25,171.3,171.9,169.07,169.78,282439,0
2015-09-28,168.09,168.25,164.74,164.87,487306,0
2015-09-29,165.28,166.3,163.76,165.82,464101,0
2015-09-30,167.94,171.14,167.63,170.18,566990,0
2015-10-01,170.26,171.42,167.75,169.55,324741,0
2015-10-02,166.33,169.7,162.72,169.7,752369,0
2015-10-05,171.43,174.29,170.91,173.5,491660,0
2015-10-06,172.94,174.75,172.26,173.24,305951,0
2015-10-07,174.19,176.48,173.78,176.23,570406,0
2015-10-08,174.89,176.91,172.32,176.21,368649,0
2015-10-09,176.44,176.73,172.18,176.23,311979,0
2015-10-12,175.97,176.17,173.04,174.3,237327,0
2015-10-13,173.06,174.18,170.02,170.2,227378,0
2015-10-14,170.5,172.11,168.66,169.79,289977,0
2015-10-15,170.58,174.83,169.88,174.78,285254,0
2015-10-16,175.81,176.25,174.18,175.86,275908,0
2015-10-19,174.89,175.06,171.71,172.11,426052,0
2015-10-20,171.35,173.4,171.35,172.31,354521,0
2015-10-21,173.04,173.18,167.84,167.95,510623,0
2015-10-22,169.03,176.26,166.92,176.04,442098,0
2015-10-23,177.86,181.08,176.24,180.84,447020,0
2015-10-26,180.49,181.09,178.82,180.17,274301,0
2015-10-27,178.48,179.83,175.77,177.72,246368,0
2015-10-28,177.48,182.61,177.46,182.43,220346,0
2015-10-29,182.08,182.43,177.22,179.02,454457,0
2015-10-30,179.04,180.06,177.8,179.41,329262,0
2015-11-02,179.87,184.86,179.87,184.19,423095,0
2015-11-03,183.45,186.2,182.57,185.86,274201,0
2015-11-04,186.04,187.6,185.13,185.76,279961,0
2015-11-05,185.4,187.56,185.34,186.42,191005,0
2015-11-06,187.51,189.84,185.19,188.07,400801,0
2015-11-09,186.19,186.19,176.15,177.02,603025,0
2015-11-10,177.06,179.72,175.18,176.21,737197,0
2015-11-11,177.09,177.71,175.73,175.94,674198,0
2015-11-12,174.58,175.94,170.32,170.48,920466,0
2015-11-13,169.85,170.58,165.81,166.73,882486,0
2015-11-16,166.68,171.36,165.8,171.26,670078,0
2015-11-17,171.89,172.45,169.36,169.64,519163,0
2015-11-18,170.61,175.68,169.64,175.51,752771,0
2015-11-19,175.65,178.13,174.86,175.87,779196,0
2015-11-20,176.61,177.89,174.14,174.43,327052,0
2015-11-23,174.55,176.69,173.76,173.99,262144,0
2015-11-24,172.58,175.47,172.06,174.71,261842,0
2015-11-25,174.99,176.36,174.47,175.35,215825,0
2015-11-27,175.67,176.52,174.23,175.85,112533,0
2015-11-30,176.19,177.53,175.19,176.39,325343,0
2015-12-01,176.82,179.16,176.26,179.02,416283,0
2015-12-02,178.8,179,174.4,174.9,274898,0
2015-12-03,176.26,176.88,168.62,169.84,431253,0
2015-12-04,170.39,174.86,170.38,174.69,290679,0
2015-12-07,174.18,174.42,170.66,171.78,233306,0
2015-12-08,170.09,170.63,167.34,168.25,325628,0
2015-12-09,167.72,169.94,165.17,165.81,285355,0
2015-12-10,165.53,167.52,165.04,165.07,361716,0
2015-12-11,162.22,163.11,151.68,152.04,1169447,0
2015-12-14,152.52,153.24,141.01,143.33,1997443,0
2015-12-15,144.31,152.34,144.31,151.52,2053440,0
2015-12-16,153.26,158.57,152.03,158.32,1098511,0
2015-12-17,158.48,160.28,154.5,156.99,1134582,0
2015-12-18,154.67,155.42,151.61,153.01,1187634,0
2015-12-21,153.82,155.46,152.31,153.49,719815,0
2015-12-22,154.55,157.64,152.97,157.18,532344,0
2015-12-23,158.88,162.14,157.36,161.88,513235,0
2015-12-24,161.76,163.52,161.28,162.32,282827,0
2015-12-28,160.9,162.6,160,162.47,376015,0
2015-12-29,164.02,165.53,160.98,161.89,385604,0
2015-12-30,161.2,162.48,159.52,159.98,278092,0
2015-12-31,158.88,161.4,157.28,159,328928,0
2016-01-04,154.37,155.5,152.54,155.25,613935,0
2016-01-05,156.45,157.46,152.35,153.99,444865,0
2016-01-06,150.82,150.82,146.3,147.23,715978,0
2016-01-07,143.25,143.39,137.58,138.34,1141521,0
2016-01-08,139.86,140.26,133.41,133.6,1456700,0
2016-01-11,134.92,136.28,131.61,135.19,938132,0
2016-01-12,136.29,136.76,133.67,135.72,643619,0
2016-01-13,136.41,137.34,129.39,130.54,868396,0
2016-01-14,131.36,133.03,127.77,131.19,721390,0
2016-01-15,127.61,129.11,123.82,127.59,956213,0
2016-01-19,129.31,131.24,126.1,128,868420,0
2016-01-20,124.9,127.39,120.11,125.97,997288,0
2016-01-21,126.58,130.7,125.4,126.83,462430,0
2016-01-22,130.45,134.34,129.73,133.9,791941,0
2016-01-25,133.54,134.25,126.95,127.57,731451,0
2016-01-26,126.28,131.6,126.26,130.77,704818,0
2016-01-27,130.55,134.08,129.49,130.48,719142,0
2016-01-28,132.01,132.76,127.65,128.17,474520,0
2016-01-29,129.64,133.71,129.37,133.56,619631,0
2016-02-01,132.2,132.58,128.93,131.57,604909,0
2016-02-02,125.39,127.09,121.15,122.01,964999,0
2016-02-03,122.92,122.92,116.73,121.81,796464,0
2016-02-04,122.74,130.03,121.58,128.05,643731,0
2016-02-05,127.94,129.35,123.57,124.16,637786,0
2016-02-08,121.01,121.41,116.56,119.79,783914,0
2016-02-09,117.13,120.19,116.54,119.37,746581,0
2016-02-10,120.12,123.06,119.69,120.42,536456,0
2016-02-11,115.9,119.5,115.42,117.24,767503,0
2016-02-12,119.9,124.61,118.56,123.83,523129,0
2016-02-16,126.23,127.31,124.77,126.02,631400,0
2016-02-17,128.23,131.76,128.23,129.98,457531,0
2016-02-18,130.14,130.37,126.98,128.59,661531,0
2016-02-19,127.43,129.02,125.27,128.93,670023,0
2016-02-22,131.45,134.62,131.45,134.35,573903,0
2016-02-23,133.8,134.14,128.39,128.56,635805,0
2016-02-24,125.96,128.88,124.05,128.32,874394,0
2016-02-25,128.68,129.74,125.82,129.68,478370,0
2016-02-26,132.43,136.65,131.55,136.28,742015,0
2016-02-29,136.73,139.3,136.36,138.03,1345802,0
2016-03-01,139.81,144.46,139.1,143.5,961790,0
2016-03-02,143.37,144.59,141.62,144.5,756891,0
2016-03-03,144.17,149.47,143.46,149.3,645057,0
2016-03-04,150.41,153.61,148.58,152.5,816727,0
2016-03-07,150.44,151.62,149.17,150.86,382825,0
2016-03-08,149.19,150.08,146.47,146.63,414213,0
2016-03-09,148.46,148.46,145.04,147.57,342399,0
2016-03-10,149.16,149.33,142.56,145.2,594503,0
2016-03-11,149.26,153.37,147.05,152.93,728240,0
2016-03-14,151.48,151.84,147.8,150.9,502114,0
2016-03-15,149.02,149.72,145.6,147.55,500851,0
2016-03-16,146.21,152.7,146.21,152.2,661711,0
2016-03-17,152.02,160.8,152.02,159.18,814333,0
2016-03-18,160.05,163.15,157.75,159.24,1005457,0
2016-03-21,160.24,162.29,157.53,161.61,696959,0
2016-03-22,159.44,161.13,158,160.73,425133,0
2016-03-23,160.61,160.61,158.08,158.22,499421,0
2016-03-24,155.92,156.81,153.86,156.69,398124,0
2016-03-28,157.29,157.29,154.73,155.79,297438,0
2016-03-29,154.62,159.98,153.7,159.57,593747,0
2016-03-30,160.73,164.32,160.21,162.27,697777,0
2016-03-31,161.54,163.12,161.02,161.63,392572,0
2016-04-01,160.19,163.33,159.33,163.11,397966,0
2016-04-04,163.38,163.39,159.33,159.86,428263,0
2016-04-05,158.12,159.93,156.42,158.48,685450,0
2016-04-06,158.84,160.88,157.96,159.94,473488,0
2016-04-07,157.91,158.99,153.97,155.26,414538,0
2016-04-08,157.44,157.61,155.42,156.54,490081,0
2016-04-11,158.35,161.22,157.5,158.38,425492,0
2016-04-12,159.13,163.93,157.76,163.37,447336,0
2016-04-13,165.41,169.9,164.55,169.68,508559,0
2016-04-14,169.75,172.89,169.1,171.01,543152,0
2016-04-15,170.79,170.9,168.41,169.18,442227,0
2016-04-18,167.65,170.07,167.61,169.44,632915,0
2016-04-19,170.37,172.14,169.77,171.86,775156,0
2016-04-20,173.06,174.84,170.96,174.35,511069,0
2016-04-21,174.09,175.33,172.3,174.08,534049,0
2016-04-22,174.48,177.6,172.67,176.9,571060,0
2016-04-25,176.49,177.82,172.38,174.1,626763,0
2016-04-26,176.18,177.49,174.7,176.61,505146,0
2016-04-27,176.16,179,175.34,178.16,478236,0
2016-04-28,174.62,177.02,172.28,172.94,427840,0
2016-04-29,172.18,172.74,167.84,169.51,804048,0
2016-05-02,169.48,172.01,166.47,171.04,737050,0
2016-05-03,167.7,168.12,162.28,165.45,789429,0
2016-05-04,162.88,165.14,159.49,161.68,494727,0
2016-05-05,162.09,162.51,159.22,161.85,627697,0
2016-05-06,160.61,164.02,159.83,162.83,337078,0
2016-05-09,162.5,163.9,161.08,161.17,381450,0
2016-05-10,162.83,166.92,162.09,166.78,455880,0
2016-05-11,165.82,167.72,164.45,164.64,490055,0
2016-05-12,166.02,168.44,164.55,167.54,685610,0
2016-05-13,166.73,168.54,161.83,162.15,543595,0
2016-05-16,162.7,164.39,162.17,163.09,296398,0
2016-05-17,162.17,165.25,160.89,161.74,480866,0
2016-05-18,161.55,165.07,161.55,164.44,388715,0
2016-05-19,162.36,164.49,159.8,160.98,373441,0
2016-05-20,162.56,166.22,161.59,164.57,359320,0
2016-05-23,163.98,165.34,163.55,164.11,261440,0
2016-05-24,165.37,170.82,165.37,169.85,517395,0
2016-05-25,171.16,172.21,170.31,170.83,375218,0
2016-05-26,171,171.01,168.98,169.49,265807,0
2016-05-27,169.27,171.73,169.27,171.66,211247,0
2016-05-31,172.79,173.88,171.41,172.69,366484,0
2016-06-01,171.55,172.25,168.01,171.9,371330,0
2016-06-02,170.8,171.53,169.43,171.51,305680,0
2016-06-03,169.51,171.06,166.48,170.71,560010,0
2016-06-06,173.09,176.92,172.38,174.65,493437,0
2016-06-07,172.11,173.75,170.19,170.92,1967572,0
2016-06-08,171.75,173.17,168.39,170.13,595051,0
2016-06-09,168.28,168.38,163.92,165.72,524611,0
2016-06-10,162.68,163.06,158.65,158.92,778320,0
2016-06-13,158.1,158.88,156.05,156.25,880717,0
2016-06-14,155.43,156.54,151.73,153.43,633846,0
2016-06-15,154.42,156.35,152.94,153.1,518988,0
2016-06-16,151.2,151.55,149.04,151.27,477187,0
2016-06-17,151.52,152.76,150.07,151,561716,0
2016-06-20,153.41,155.95,152.46,152.51,515867,0
2016-06-21,153.44,153.86,152.03,152.49,351978,0
2016-06-22,152.48,155.41,152.08,153.63,431739,0
2016-06-23,156.76,158.89,156.1,158.8,485157,0
2016-06-24,147.52,150.12,140.24,140.43,1381298,0
2016-06-27,136.48,136.63,130.54,132.1,1307754,0
2016-06-28,135.05,137.96,133.82,135.89,777038,0
2016-06-29,139.25,139.47,137.05,139.36,575489,0
2016-06-30,139.42,140.59,137.72,140.1,1099000,0
2016-07-01,139.77,140.22,136.48,137.81,750529,0
2016-07-05,136.23,136.23,132.58,133.56,851641,0
2016-07-06,132.14,132.73,130.4,131.82,1339898,0
2016-07-07,132.08,134.87,131.1,133.73,1027669,0
2016-07-08,136.77,138.47,136.08,138.19,926942,0
2016-07-11,139.64,142.06,139.01,139.31,1009242,0
2016-07-12,141.22,143.84,141.07,143.06,593272,0
2016-07-13,142.89,143.29,141.13,142.24,565338,0
2016-07-14,146.1,146.7,143.55,143.55,556008,0
2016-07-15,144.54,144.78,142,143.95,401789,0
2016-07-18,144.89,146.17,143.94,145.72,446778,0
2016-07-19,144.45,145.62,143.91,145.28,388374,0
2016-07-20,146.21,146.42,144.22,145.91,291917,0
2016-07-21,145.39,146.73,145.12,145.24,489676,0
2016-07-22,145.53,145.66,144.31,145.04,359860,0
2016-07-25,144.76,145.04,143.23,143.71,422648,0
2016-07-26,143.89,144.82,141.98,144.25,500016,0
2016-07-27,144.59,145.92,144.4,145.14,504461,0
2016-07-28,144.79,146.08,143.7,145.62,342279,0
2016-07-29,145.1,147.45,144.14,146.08,428165,0
2016-08-01,143.57,145.76,138.79,143.8,956911,0
2016-08-02,143.13,143.92,139.74,140.36,480647,0
2016-08-03,140.53,143.66,139.78,142.95,270640,0
2016-08-04,142.54,143.26,140.66,141.55,339438,0
2016-08-05,143.2,145.88,143.2,145.58,450130,0
2016-08-08,146.3,147.67,143.89,144.13,300001,0
2016-08-09,144.54,144.54,142.42,143.35,569471,0
2016-08-10,143.64,144.3,142.33,142.79,354123,0
2016-08-11,143.67,143.96,142.9,143.13,321480,0
2016-08-12,142.05,142.78,141.1,142.45,300580,0
2016-08-15,143.27,143.83,142.63,143.2,237369,0
2016-08-16,142.75,142.75,140.54,140.59,446142,0
2016-08-17,140.5,141.43,140.24,141.13,431923,0
2016-08-18,140.85,142.24,140.67,141.08,278915,0
2016-08-19,140.49,141.5,139.78,141.06,268796,0
2016-08-22,140.65,140.65,139.34,140.05,379713,0
2016-08-23,141.15,143.7,140.5,142.97,470382,0
2016-08-24,142.87,143.38,140.29,140.54,271309,0
2016-08-25,139.9,141.37,138.66,139.68,373620,0
2016-08-26,140.36,141.99,139.8,141.82,445106,0
2016-08-29,142.1,143.61,141.51,141.7,334718,0
2016-08-30,141.94,143.21,141.8,143.07,262842,0
2016-08-31,143.43,143.85,140.75,141.38,439780,0
2016-09-01,141.66,141.94,137.6,139.15,476415,0
2016-09-02,139.94,140.36,138.93,139.78,323438,0
2016-09-06,140.13,141.67,139.22,141.14,570690,0
2016-09-07,141.1,147.21,141.1,147.01,880845,0
2016-09-08,146.86,148,145.26,146.83,460934,0
2016-09-09,145.47,146.61,143.33,143.33,460447,0
2016-09-12,141.66,147.5,141.41,146.98,474054,0
2016-09-13,144.51,145.62,143.3,144.07,486306,0
2016-09-14,143.69,144.37,142,143.23,339091,0
2016-09-15,143.13,146.61,143.13,146.04,383380,0
2016-09-16,144.84,145.8,143.24,143.86,755390,0
2016-09-19,144.53,147.94,143.47,144.5,538005,0
2016-09-20,146.06,146.06,142.08,142.17,452432,0
2016-09-21,142.91,144.36,141.84,143.94,315378,0
2016-09-22,145.71,147.01,144.59,146.59,344113,0
2016-09-23,145.48,146.59,143.68,143.74,240444,0
2016-09-26,141.99,143.26,140.08,140.49,361093,0
2016-09-27,139.34,141.43,138.77,141.05,331905,0
2016-09-28,141.93,143.16,141.2,142.98,304737,0
2016-09-29,142.28,144.41,139.75,139.94,485326,0
2016-09-30,142.03,144.58,140.62,144.01,584629,0
2016-10-03,143.51,146.45,143.26,145.7,529923,0
2016-10-04,145.96,147.8,145.58,146.37,674801,0
2016-10-05,146.8,152.44,146.8,152.07,844364,0
2016-10-06,152.43,153.94,151.43,153.7,814873,0
2016-10-07,153.26,153.52,151.14,152.34,425102,0
2016-10-10,153.67,154.12,150.54,150.55,365930,0
2016-10-11,150.15,150.15,145.25,145.94,738844,0
2016-10-12,146.06,147,144.92,145.12,471334,0
2016-10-13,142.67,142.79,139.69,141.96,541956,0
2016-10-14,144.05,144.91,140.95,141.67,371524,0
2016-10-17,142.08,142.18,139,139.16,399981,0
2016-10-18,141.44,141.74,139.45,140.72,395737,0
2016-10-19,141.2,141.94,140.43,141.11,276135,0
2016-10-20,140.7,142.16,139.78,140.31,344180,0
2016-10-21,138.6,140.82,138.26,140.7,670252,0
2016-10-24,142.39,143.48,141.78,142.03,459918,0
2016-10-25,141.79,142.73,140.16,141.1,260939,0
2016-10-26,139.98,141.64,139.48,140.31,342837,0
2016-10-27,141.55,141.55,137.31,138.26,731555,0
2016-10-28,138.41,139.02,134.57,137.19,731518,0
2016-10-31,139.14,139.24,131.89,132.03,1031153,0
2016-11-01,132.5,134.53,131.31,133.71,702546,0
2016-11-02,132.77,133.29,130.01,130.94,541212,0
2016-11-03,131.19,133.08,130.83,132.23,627857,0
2016-11-04,131.52,133.23,130.96,131.66,724242,0
2016-11-07,135.15,136.92,131.71,132.4,1000269,0
2016-11-08,131.84,132.05,129.86,131.12,464161,0
2016-11-09,131.23,139.39,131.14,138.66,675253,0
2016-11-10,140.27,151.8,140.27,147.03,1647715,0
2016-11-11,145.84,147.2,141.7,143.64,674564,0
2016-11-14,145.54,148.43,141.97,142.76,787679,0
2016-11-15,142.01,142.7,138.49,142.1,772716,0
2016-11-16,140.94,142.84,139.21,142.25,364771,0
2016-11-17,142.27,143.52,140.77,141.93,360077,0
2016-11-18,141.83,142.02,139.76,139.96,445976,0
2016-11-21,140.89,143.06,140.52,142.87,504670,0
2016-11-22,143.26,144.84,142.73,144.69,598373,0
2016-11-23,144.69,146.9,143.45,146.5,564833,0
2016-11-25,146.52,149.28,146.52,147.89,247204,0
2016-11-28,146.72,147.15,144.85,145.73,793233,0
2016-11-29,145.8,146.69,143.8,144.31,692716,0
2016-11-30,146.4,147.96,146.1,147.4,595734,0
2016-12-01,148.31,150.37,147.52,147.74,602764,0
2016-12-02,147.6,148.11,145.72,146.38,487745,0
2016-12-05,148.51,150.38,148.33,149.28,445934,0
2016-12-06,150.04,153,149.39,152.88,449376,0
2016-12-07,152.49,157.74,152.4,157.07,591459,0
2016-12-08,158.35,161.65,156.29,160.62,664224,0
2016-12-09,160.7,161.78,159.65,160.35,479782,0
2016-12-12,159.85,162.08,157.56,157.63,676408,0
2016-12-13,158.19,160.49,157.78,159.97,692414,0
2016-12-14,158.53,159.84,153.81,154.08,704834,0
2016-12-15,154.72,156.48,150.28,150.67,1013744,0
2016-12-16,150.35,152.3,147.6,147.79,941110,0
2016-12-19,146.94,148.4,144.33,145.55,565639,0
2016-12-20,147.02,147.57,145.34,146.28,542121,0
2016-12-21,146.01,147.39,144,146.6,676509,0
2016-12-22,146.67,147.2,144.51,145.18,363007,0
2016-12-23,145.06,145.19,142.44,143.3,335820,0
2016-12-27,143.97,144.72,143.42,144.36,393957,0
2016-12-28,144.31,144.43,142.28,142.99,428905,0
2016-12-29,142.82,144.71,142.36,143.25,498447,0
2016-12-30,144.25,145.51,143.68,144.61,673537,0
2017-01-03,147.02,148.25,143.71,145.1,628443,0
2017-01-04,145.23,149.23,144.8,148.7,652694,0
2017-01-05,148.35,149.26,144.85,146.88,420743,0
2017-01-06,147.4,148.11,145.49,146.55,458122,0
2017-01-09,145.09,146.3,142.35,142.75,465358,0
2017-01-10,142.75,143.48,141.86,142.59,544482,0
2017-01-11,142.52,144.56,142.07,144.53,502590,0
2017-01-12,143.6,143.91,140.18,142.9,568257,0
2017-01-13,143.64,145.73,142.58,142.85,498012,0
2017-01-17,142.04,142.84,140.54,140.72,942128,0
2017-01-18,141.05,141.41,138.86,141.36,986234,0
2017-01-19,141.53,142.54,140.08,140.67,345664,0
2017-01-20,141.43,142.99,141.43,142.81,384915,0
2017-01-23,142.11,143.1,140.91,142.18,573378,0
2017-01-24,143.17,145.46,142.72,144.17,559486,0
2017-01-25,145.26,145.66,143.43,145.01,591924,0
2017-01-26,145.79,145.79,142.74,143.78,758829,0
2017-01-27,143.38,144.06,141.53,143.76,552360,0
2017-01-30,143.5,151.1,142.39,150.6,1387558,0
2017-01-31,151.51,152.87,149.49,151.64,1070907,0
2017-02-01,152.86,156.38,151.49,155.84,1086858,0
2017-02-02,154.39,156.29,153.49,154.22,830912,0
2017-02-03,157.16,158.13,155.86,157.38,1161824,0
2017-02-06,156.26,158.48,156.26,156.91,654997,0
2017-02-07,158.41,160.55,158.15,159.98,726939,0
2017-02-08,159.5,161.14,158.56,160.93,735360,0
2017-02-09,162.16,163.73,160.63,163.29,788086,0
2017-02-10,164.43,167.58,163.5,167.03,715969,0
2017-02-13,167.91,168.32,166.1,166.73,420304,0
2017-02-14,165.96,167.35,165.68,167.09,585032,0
2017-02-15,167.41,170.11,167.21,169.74,568843,0
2017-02-16,169.88,170.11,166.75,167.31,435398,0
2017-02-17,165.74,168.74,165.05,167.83,349013,0
2017-02-21,168.16,170.59,168.16,170.32,379740,0
2017-02-22,169.08,170.25,168.17,168.83,438469,0
2017-02-23,169.28,169.76,167.3,168.67,348073,0
2017-02-24,167.39,167.9,165.47,167.44,475111,0
2017-02-27,167.34,169,166.45,168.37,346119,0
2017-02-28,167.68,168.63,165.83,167.34,447102,0
2017-03-01,170.52,171.06,168.15,168.72,398972,0
2017-03-02,169.06,169.36,166.57,167.61,465255,0
2017-03-03,167.93,169.7,167.48,168.16,444822,0
2017-03-06,166.22,167.98,165.75,166.61,449268,0
2017-03-07,165.98,167.27,165.15,165.98,365323,0
2017-03-08,167.34,169.02,165.57,165.77,276174,0
2017-03-09,166.66,167.31,163.67,164.73,400542,0
2017-03-10,166.08,166.34,163.09,163.33,556247,0
2017-03-13,163.43,163.81,161.72,163.23,603140,0
2017-03-14,162.49,164.06,160.83,163.72,310918,0
2017-03-15,164.97,166.23,162.98,165.28,494411,0
2017-03-16,166.24,167.9,165.22,165.42,307388,0
2017-03-17,165.89,165.89,161.91,162.24,822503,0
2017-03-20,162.37,163.07,160.24,161.47,406028,0
2017-03-21,162.95,162.95,157.89,158.73,457453,0
2017-03-22,158.03,159.68,156.94,158.66,395634,0
2017-03-23,158.73,160.58,157.55,158.33,274232,0
2017-03-24,158.84,160.35,157.43,158.3,304822,0
2017-03-27,155.61,158.68,154.73,158.44,313805,0
2017-03-28,158.27,164.28,157.62,163.13,462089,0
2017-03-29,162.29,163.09,160.06,162.3,373424,0
2017-03-30,161.92,163.82,161.48,163.37,288622,0
2017-03-31,162.72,164.36,162.27,163.37,382221,0
2017-04-03,163.67,164.41,160.56,162.4,394341,0
2017-04-04,161.3,162.63,158.82,159.53,359468,0
2017-04-05,160.75,162.12,158.28,158.64,281280,0
2017-04-06,158.79,161.2,158.17,160.07,259718,0
2017-04-07,158.91,161.35,158.91,160.25,323089,0
2017-04-10,159.9,161.43,159.21,160.63,261538,0
2017-04-11,160.06,162.11,158.62,162.06,297570,0
2017-04-12,162.6,162.85,160.63,161.69,290054,0
2017-04-13,160.88,163.2,160.1,160.72,291353,0
2017-04-17,160.91,163.57,160.91,163.37,231132,0
2017-04-18,161.84,162.83,159.76,161.23,325944,0
2017-04-19,162.55,163.74,161.71,162.2,290423,0
2017-04-20,163.35,164.43,161.83,164.01,250531,0
2017-04-21,163.61,164.42,162.38,162.74,220095,0
2017-04-24,166.53,166.68,164.19,165.87,300606,0
2017-04-25,166.29,168,164.11,165.54,306511,0
2017-04-26,165.6,167.03,165.21,165.35,185250,0
2017-04-27,166.05,166.05,163.4,165.09,240160,0
2017-04-28,164.96,165.81,163.42,165.02,363397,0
2017-05-01,161.44,161.94,154.67,155.3,1183522,0
2017-05-02,154.69,156.58,152.14,154.25,1071344,0
2017-05-03,153.51,155.31,152.41,154.77,474335,0
2017-05-04,154.83,156.66,153.79,154.89,488895,0
2017-05-05,155.5,155.76,153.79,154.17,629465,0
2017-05-08,154.29,154.8,152.28,153.5,527360,0
2017-05-09,153.03,154.29,152.01,153.66,564290,0
2017-05-10,153.66,153.87,152.65,153.7,485012,0
2017-05-11,152.72,153.46,150.19,152.09,589474,0
2017-05-12,151.72,153.69,151.55,153.24,477925,0
2017-05-15,153.7,155.04,153.67,154.41,295607,0
2017-05-16,154.56,154.56,152.64,154.21,381395,0
2017-05-17,151.89,152.85,150.12,150.75,720616,0
2017-05-18,150.57,151.4,148.49,149.18,867128,0
2017-05-19,149.28,152.78,148.75,152.36,682914,0
2017-05-22,152.93,154.4,152.02,153.64,313429,0
2017-05-23,153.57,153.57,151.64,152.33,420148,0
2017-05-24,152.35,152.77,151.06,152.17,450206,0
2017-05-25,153.07,153.92,152.3,153.66,500853,0
2017-05-26,153.26,154.23,152.83,153.58,443981,0
2017-05-30,153.18,153.91,152.47,152.69,510027,0
2017-05-31,152.99,153.8,151.83,153.51,559000,0
2017-06-01,153.9,161.36,153.37,159.99,806915,0
2017-06-02,159.66,161.28,158.81,160.65,761121,0
2017-06-05,159.02,165.61,159.02,161.64,992371,0
2017-06-06,160.32,161.35,158.22,159.5,618003,0
2017-06-07,159.92,160.66,158.72,160.16,558485,0
2017-06-08,160.09,161.75,159.15,159.42,481700,0
2017-06-09,160.63,162.65,159.5,162.14,338717,0
2017-06-12,161.94,163.14,159.43,161.8,401816,0
2017-06-13,162.34,162.53,159.57,161.5,314614,0
2017-06-14,160.83,163.08,159.78,162.89,312771,0
2017-06-15,161.42,163.27,160.74,162.64,305419,0
2017-06-16,162.99,164.57,161.83,163.89,494055,0
2017-06-19,164.93,166.18,163.32,166.01,756629,0
2017-06-20,165.77,166.12,164.75,165.26,340056,0
2017-06-21,165.41,165.41,160.72,161.51,395036,0
2017-06-22,160.87,162.9,158.94,161.7,329097,0
2017-06-23,162.01,162.63,160,160.92,1281656,0
2017-06-26,161.99,164.64,161.17,162.01,288584,0
2017-06-27,162.97,163.54,161.36,162.35,268658,0
2017-06-28,163.76,166.59,162.93,165.58,430809,0
2017-06-29,168.02,168.79,163.75,164.65,465794,0
2017-06-30,165.74,167.23,165.42,165.5,318930,0
2017-07-03,167.1,169.61,167.01,167.95,227335,0
2017-07-05,168.86,171.22,167.72,169.92,509903,0
2017-07-06,169.55,170.11,165.67,165.82,544391,0
2017-07-07,166.79,170.44,166.79,169.5,373733,0
2017-07-10,169.32,173.65,168.63,172.33,475775,0
2017-07-11,172.53,173.06,169.95,171.28,325681,0
2017-07-12,171.91,174.4,171.34,173.65,469815,0
2017-07-13,174.09,175.22,172.4,174.77,405619,0
2017-07-14,174.17,175.73,173.96,175.15,332348,0
2017-07-17,175.61,176.35,175.16,175.91,242627,0
2017-07-18,175.5,177.15,174.7,176.6,263641,0
2017-07-19,177.02,177.47,176.32,176.6,357014,0
2017-07-20,177.31,179.42,176.89,177.52,425567,0
2017-07-21,177.36,178.69,176.4,177.96,213606,0
2017-07-24,177.61,179.78,177.61,178.66,242765,0
2017-07-25,180.58,182.27,179.45,181.06,265922,0
2017-07-26,181.17,182.26,179.95,181.19,282389,0
2017-07-27,183.82,184.31,177.24,178.45,473423,0
2017-07-28,177.98,180.22,176.62,178.26,405465,0
2017-07-31,178.56,186.05,176.64,185.42,584107,0
2017-08-01,186.67,186.67,184.42,185.57,385074,0
2017-08-02,184.68,185.39,179.73,180.28,381320,0
2017-08-03,180.26,180.61,178.61,179.79,420482,0
2017-08-04,180.79,181.47,178.69,180.25,277361,0
2017-08-07,180.24,181.7,178.98,180.24,348653,0
2017-08-08,180.33,182.85,180.06,181.36,320575,0
2017-08-09,180.33,180.62,178.9,180.34,325389,0
2017-08-10,178.63,179.81,174.96,175.23,312575,0
2017-08-11,175.83,177.61,173.95,175.04,414618,0
2017-08-14,177.04,179.6,177.04,178.2,231806,0
2017-08-15,178.92,179.29,177.62,178.71,173529,0
2017-08-16,179.91,181.12,177.88,178.2,181944,0
2017-08-17,177.24,177.41,172.63,172.81,464966,0
2017-08-18,172.42,174.04,171.41,172.65,268030,0
2017-08-21,172.63,172.63,170.89,171.86,192915,0
2017-08-22,172.64,175.42,172.56,175.21,223347,0
2017-08-23,174.1,175.36,173.48,174,258460,0
2017-08-24,174.71,175.07,172.47,174.54,260087,0
2017-08-25,175.41,176.72,173.82,174.69,244473,0
2017-08-28,175.71,175.71,172.95,173.8,156541,0
2017-08-29,171.57,174.07,171.08,173.69,203402,0
2017-08-30,173.68,174.62,173.17,173.85,172813,0
2017-08-31,174.74,176.87,174.12,176.5,306663,0
2017-09-01,177.12,178.31,176.37,176.92,180012,0
2017-09-05,175.84,177.88,173.08,174.22,623700,0
2017-09-06,175.53,175.86,172.62,172.8,243741,0
2017-09-07,173.13,173.48,169.58,172.5,247506,0
2017-09-08,172.5,173.48,171.38,173.12,195067,0
2017-09-11,175.43,177.7,174.67,177.06,204342,0
2017-09-12,178.08,179.41,177.52,178.64,151175,0
2017-09-13,178.08,178.34,176.55,177.06,231770,0
2017-09-14,177.02,178.44,175.59,178.38,327441,0
2017-09-15,178.24,180.26,178.24,179.68,386137,0
2017-09-18,179.82,182.58,179.82,182.41,401918,0
2017-09-19,182.7,182.7,180.81,182.2,287637,0
2017-09-20,182.59,183.11,181.69,182.96,293735,0
2017-09-21,183.18,185,182.8,183.98,271660,0
2017-09-22,183.95,184.87,182.16,184.77,277903,0
2017-09-25,184.49,186.83,184.42,186.59,186414,0
2017-09-26,186.81,187.3,185.47,185.59,233061,0
2017-09-27,186.72,189.66,186.58,188.25,354637,0
2017-09-28,188.08,189.63,187.3,189.19,147076,0
2017-09-29,188.51,191.77,188.06,189.63,176841,0
2017-10-02,189.82,192.88,188.74,192.39,269268,0
2017-10-03,191.79,193.52,189.81,192.66,422874,0
2017-10-04,193.58,195.6,192.98,194.87,365937,0
2017-10-05,195.13,196.56,194.39,195.01,234745,0
2017-10-06,195.07,195.59,192.91,194.41,181168,0
2017-10-09,195.04,195.79,193.33,193.91,289827,0
2017-10-10,194.7,195.28,192.79,195.01,355422,0
2017-10-11,195.06,195.45,193.79,194.35,322091,0
2017-10-12,194.04,195.54,192.57,193.55,395265,0
2017-10-13,193.58,195.66,192.28,193.34,364789,0
2017-10-16,193.95,195.75,193.95,195.09,292114,0
2017-10-17,195.36,195.55,193.18,193.58,243360,0
2017-10-18,193.64,195.97,193.53,195.25,172181,0
2017-10-19,193.92,196.11,193.21,195.51,116135,0
2017-10-20,195.78,198.09,195.78,197.33,223583,0
2017-10-23,197.39,198.18,195.2,195.64,287941,0
2017-10-24,196.49,196.92,194.66,195.38,220267,0
2017-10-25,195.51,196.6,187.48,188.99,423262,0
2017-10-26,189.54,191.02,188.71,190.78,306871,0
2017-10-27,191.03,191.69,189.26,190.47,296515,0
2017-10-30,188.3,188.3,183.66,185.3,393872,0
2017-10-31,184.47,187.39,184.05,186.3,517631,0
2017-11-01,187.65,188.37,185.48,185.91,303611,0
2017-11-02,185.47,186.78,183.69,185.14,237530,0
2017-11-03,184.37,185.36,183.26,185.15,384738,0
2017-11-06,185.13,186.77,184.47,185.86,227029,0
2017-11-07,185.86,187.59,184.29,185.34,239940,0
2017-11-08,185.07,186.5,184.18,185.95,238045,0
2017-11-09,184.42,186.63,184.01,185.11,369251,0
2017-11-10,185.55,186.58,183.6,184.36,239355,0
