Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,64.949,65.107,64.575,64.832,102367,0
2005-02-28,64.584,64.584,63.872,64.368,132872,0
2005-03-01,64.368,66.715,64.368,66.359,182304,0
2005-03-02,66.236,67.513,65.959,66.324,174952,0
2005-03-03,66.135,66.426,65.688,65.986,74393,0
2005-03-04,65.928,66.948,65.811,66.806,48830,0
2005-03-07,66.682,67.105,66.499,66.607,16635,0
2005-03-08,66.607,67.162,66.542,67.057,38102,0
2005-03-09,67.014,67.32,66.583,66.806,56065,0
2005-03-10,66.806,67.057,65.986,66.044,79816,0
2005-03-11,66.184,66.822,66.184,66.316,57511,0
2005-03-14,66.44,67.61,66.44,66.939,64144,0
2005-03-15,67.144,67.144,66.434,66.865,33034,0
2005-03-16,66.741,66.741,65.396,66.201,57030,0
2005-03-17,66.184,66.316,65.729,65.944,20618,0
2005-03-18,66.068,66.175,65.378,66.053,19412,0
2005-03-21,65.937,65.937,64.319,64.892,45455,0
2005-03-22,65.064,65.239,64.162,64.185,58114,0
2005-03-23,64.036,64.036,62.32,62.595,111407,0
2005-03-24,62.428,62.825,62.121,62.162,51367,0
2005-03-28,62.329,63.242,62.329,63.092,116713,0
2005-03-29,62.966,62.966,61.167,61.358,96338,0
2005-03-30,61.366,61.706,61.075,61.358,119124,0
2005-03-31,61.374,62.162,61.24,62.145,107428,0
2005-04-01,62.145,62.726,61.83,62.726,64023,0
2005-04-04,62.577,62.586,60.934,61.872,88620,0
2005-04-05,61.987,62.303,61.293,61.548,94168,0
2005-04-06,61.673,61.837,60.67,60.852,101281,0
2005-04-07,60.977,61.2,60.378,61.2,69327,0
2005-04-08,61.05,61.293,60.892,60.901,17725,0
2005-04-11,60.794,60.794,58.93,59.349,185676,0
2005-04-12,59.27,59.293,57.644,58.886,368829,0
2005-04-13,58.755,58.755,57.89,58.405,147575,0
2005-04-14,58.536,59.152,58.264,58.405,98506,0
2005-04-15,58.405,58.52,57.541,58.055,141071,0
2005-04-18,58.387,58.782,58.133,58.213,85484,0
2005-04-19,59.043,61.265,59.043,61.265,226793,0
2005-04-20,61.598,61.598,59.016,59.93,196652,0
2005-04-21,60.015,61.275,60.007,60.86,224865,0
2005-04-22,61.067,63.033,60.877,62.41,230052,0
2005-04-25,62.329,63.164,61.955,62.998,196049,0
2005-04-26,63.033,63.638,62.377,62.785,123222,0
2005-04-27,62.634,62.634,61.151,62.18,151919,0
2005-04-28,62.18,62.41,61.382,61.972,152280,0
2005-04-29,62.121,62.262,61.374,62.171,134919,0
2005-05-02,62.121,62.329,61.756,62.037,126358,0
2005-05-03,62.037,62.618,61.837,62.203,151317,0
2005-05-04,62.203,62.212,61.706,61.813,196172,0
2005-05-05,61.789,62.203,61.192,61.681,122017,0
2005-05-06,61.83,62.428,61.731,62.013,129249,0
2005-05-09,61.807,63.117,61.789,63.048,79816,0
2005-05-10,62.84,62.966,62.618,62.66,89103,0
2005-05-11,62.66,63.155,62.544,62.943,87052,0
2005-05-12,63.048,63.275,62.627,62.701,109237,0
2005-05-13,62.91,63.133,62.336,62.793,135039,0
2005-05-16,62.743,63.946,62.743,63.522,106585,0
2005-05-17,63.771,64.153,63.242,63.771,108875,0
2005-05-18,63.895,66.333,63.895,65.14,118883,0
2005-05-19,64.974,65.387,64.417,64.892,50638,0
2005-05-20,64.99,65.024,64.319,64.866,59442,0
2005-05-23,64.9,65.396,64.69,64.733,66559,0
2005-05-24,64.69,64.733,63.572,64.278,111407,0
2005-05-25,64.278,64.558,63.946,64.343,76562,0
2005-05-26,64.319,64.9,64.319,64.767,63420,0
2005-05-27,64.767,65.191,64.436,64.775,28216,0
2005-05-31,64.981,64.981,64.153,64.708,57994,0
2005-06-01,64.625,64.857,63.937,64.444,86691,0
2005-06-02,64.46,64.46,63.863,64.278,67400,0
2005-06-03,64.235,64.532,63.994,64.177,26888,0
2005-06-06,63.969,64.336,63.872,64.26,37982,0
2005-06-07,64.07,64.609,63.821,64.003,24716,0
2005-06-08,64.003,64.235,62.469,62.701,54619,0
2005-06-09,62.494,63.728,62.377,63.672,44369,0
2005-06-10,63.821,64.733,63.813,64.26,59925,0
2005-06-13,64.69,65.148,64.36,64.816,60167,0
2005-06-14,64.816,65.944,64.567,64.699,52206,0
2005-06-15,64.699,64.956,64.444,64.816,31827,0
2005-06-16,64.69,64.9,64.444,64.883,23270,0
2005-06-17,64.799,64.9,64.376,64.751,31950,0
2005-06-20,64.601,64.9,64.278,64.9,33280,0
2005-06-21,64.775,64.775,64.185,64.486,35808,0
2005-06-22,64.651,64.807,64.162,64.609,25075,0
2005-06-23,64.609,64.716,63.655,63.663,53413,0
2005-06-24,63.746,63.779,62.966,63.242,81872,0
2005-06-27,63.033,64.26,63.015,64.26,66918,0
2005-06-28,64.409,66.027,64.409,65.937,65834,0
2005-06-29,65.786,66.252,65.752,66.166,33640,0
2005-06-30,66.376,66.781,66.227,66.724,37377,0
2005-07-01,66.599,67.347,66.243,67.347,71622,0
2005-07-05,67.555,68.441,67.52,67.845,75839,0
2005-07-06,67.994,69.543,67.967,69.543,125757,0
2005-07-07,69.534,69.791,68.39,68.499,105137,0
2005-07-08,68.206,68.615,67.819,68.135,110322,0
2005-07-11,68.284,69.652,68.284,69.271,68485,0
2005-07-12,69.271,70.09,69.145,69.876,75479,0
2005-07-13,70.026,70.026,69.128,69.443,58357,0
2005-07-14,69.477,69.901,69.254,69.8,52327,0
2005-07-15,69.593,69.627,68.356,69.46,65589,0
2005-07-18,69.669,69.924,68.971,69.247,56791,0
2005-07-19,69.097,70.912,68.615,69.08,129133,0
2005-07-20,69.17,69.17,68.8,68.964,139862,0
2005-07-21,68.964,68.971,68.381,68.582,81627,0
2005-07-22,68.582,68.59,68.152,68.258,122623,0
2005-07-25,68.135,69.022,67.932,68.838,85727,0
2005-07-26,68.838,69.743,68.671,69.66,112132,0
2005-07-27,69.784,70.946,69.211,70.746,105862,0
2005-07-28,70.754,70.954,70.414,70.414,159755,0
2005-07-29,70.522,71.011,70.349,70.498,58357,0
2005-08-01,70.623,70.819,69.652,69.976,71982,0
2005-08-02,69.976,70.879,69.735,70.066,100077,0
2005-08-03,69.941,70.24,69.751,70.175,79578,0
2005-08-04,70.465,70.465,69.202,69.337,73065,0
2005-08-05,69.337,69.337,68.051,68.39,101405,0
2005-08-08,68.266,69.115,68.126,68.2,62334,0
2005-08-09,68.2,69.319,68.2,69.106,49796,0
2005-08-10,69.106,70.208,69.106,70.081,63420,0
2005-08-11,70.081,70.133,69.295,69.643,87656,0
2005-08-12,69.767,70.457,69.601,70.008,75235,0
2005-08-15,70.184,71.833,70.184,70.812,172659,0
2005-08-16,70.87,71.028,69.901,69.999,80300,0
2005-08-17,69.958,71.45,69.949,70.465,41596,0
2005-08-18,70.465,70.705,69.909,70.705,50160,0
2005-08-19,70.705,71.269,70.34,70.879,37496,0
2005-08-22,70.837,70.879,70.382,70.498,67999,0
2005-08-23,70.605,70.713,69.984,70.382,76562,0
2005-08-24,70.216,70.29,69.751,69.876,112252,0
2005-08-25,69.751,69.892,69.534,69.675,56065,0
2005-08-26,69.66,69.916,68.712,69.791,69569,0
2005-08-29,69.709,69.932,69.106,69.916,44007,0
2005-08-30,69.876,69.876,68.499,68.863,71622,0
2005-08-31,68.59,68.59,67.372,68.135,95251,0
2005-09-01,68.135,69.709,67.95,69.525,46179,0
2005-09-02,69.585,69.634,68.706,68.863,20014,0
2005-09-06,68.988,70.199,68.822,69.876,83557,0
2005-09-07,69.999,69.999,69.238,69.61,40872,0
2005-09-08,69.619,69.619,68.979,69.17,34121,0
2005-09-09,69.128,69.675,69.044,69.61,24597,0
2005-09-12,70.639,71.195,70.414,70.87,79578,0
2005-09-13,70.828,70.968,69.46,69.669,37377,0
2005-09-14,69.669,69.841,69.128,69.263,26526,0
2005-09-15,69.385,69.503,68.855,69.503,25322,0
2005-09-16,69.503,69.966,69.368,69.876,92842,0
2005-09-19,69.958,71.011,69.791,70.863,50398,0
2005-09-20,70.946,72.745,70.946,72.289,113339,0
2005-09-21,72.404,72.404,70.265,70.465,74755,0
2005-09-22,70.514,71.544,70.216,71.095,78493,0
2005-09-23,71.103,71.379,71.011,71.011,28095,0
2005-09-26,71.037,71.833,70.687,70.687,33880,0
2005-09-27,70.772,71.426,70.772,70.845,53171,0
2005-09-28,70.863,71.991,70.863,71.616,26768,0
2005-09-29,71.702,73.551,71.45,73.2,47987,0
2005-09-30,73.35,74.054,73.152,73.499,51845,0
2005-10-03,73.708,74.189,72.901,73.914,100314,0
2005-10-04,73.914,74.429,73.914,74.306,48468,0
2005-10-05,74.412,74.644,73.319,73.367,54141,0
2005-10-06,73.493,73.493,72.231,72.72,53776,0
2005-10-07,72.72,73.293,72.72,73.152,32797,0
2005-10-10,73.068,73.441,72.165,72.422,45334,0
2005-10-11,72.296,73.051,71.253,71.544,144444,0
2005-10-12,71.419,71.419,69.984,70.066,51120,0
2005-10-13,70.066,70.448,69.145,69.229,99833,0
2005-10-14,69.263,70.448,69.263,70.331,46059,0
2005-10-17,70.538,71.396,70.099,70.331,65714,0
2005-10-18,70.498,70.67,68.846,69.413,91634,0
2005-10-19,70.912,77.795,69.791,75.973,538958,0
2005-10-20,76.053,77.124,74.519,74.519,214378,0
2005-10-21,74.394,75.573,74.394,74.561,218598,0
2005-10-24,74.644,75.905,74.604,75.142,170127,0
2005-10-25,75.192,76.718,74.834,76.701,252356,0
2005-10-26,76.909,77.381,76.66,77.131,228845,0
2005-10-27,76.965,78.32,76.833,77.48,108033,0
2005-10-28,77.69,77.962,76.452,77.314,94766,0
2005-10-31,77.44,79.404,77.423,78.627,209672,0
2005-11-01,78.635,78.8,78.162,78.252,185441,0
2005-11-02,78.32,79.206,78.32,79.039,225592,0
2005-11-03,79.331,79.489,78.833,79.031,148545,0
2005-11-04,79.138,80.268,78.717,80.053,56428,0
2005-11-07,80.366,80.541,79.926,80.25,55704,0
2005-11-08,80.5,81.24,80.184,81.17,75235,0
2005-11-09,81.122,82.357,81.122,82.316,149870,0
2005-11-10,82.442,83.559,82.234,83.262,93443,0
2005-11-11,83.47,84.256,83.045,84.256,69694,0
2005-11-14,84.505,84.505,83.559,84.159,57635,0
2005-11-15,83.909,84.041,82.234,82.938,180136,0
2005-11-16,83.104,83.145,81.106,81.387,80781,0
2005-11-17,81.595,87.085,81.595,86.264,265623,0
2005-11-18,86.264,88.453,86.149,86.81,285754,0
2005-11-21,86.644,87.243,86.256,87.11,209672,0
2005-11-22,87.333,90.13,87.285,89.698,232219,0
2005-11-23,89.778,90.692,89.408,90.212,81025,0
2005-11-25,90.66,92.079,90.427,92.07,48468,0
2005-11-28,92.07,92.07,89.99,90.319,83192,0
2005-11-29,90.327,90.402,89.796,90.311,64627,0
2005-11-30,90.103,90.608,89.383,89.439,87779,0
2005-12-01,89.639,91.59,89.574,90.775,116111,0
2005-12-02,90.984,91.375,90.42,91.266,50037,0
2005-12-05,91.285,91.285,89.945,90.734,113699,0
2005-12-06,90.942,92.798,90.942,91.231,97422,0
2005-12-07,91.023,91.023,89.621,89.839,86206,0
2005-12-08,89.787,90.801,89.787,90.121,91392,0
2005-12-09,90.327,90.967,90.062,90.608,193278,0
2005-12-12,90.901,92.724,90.901,91.641,116833,0
2005-12-13,91.845,93.103,91.56,92.549,72464,0
2005-12-14,92.76,94.008,92.724,93.575,115148,0
2005-12-15,93.782,94.178,93.463,94.092,86330,0
2005-12-16,94.423,94.441,93.463,93.463,103212,0
2005-12-19,93.669,93.669,92.07,92.271,104052,0
2005-12-20,92.07,92.07,90.494,90.984,81025,0
2005-12-21,91.19,91.231,88.875,88.975,198339,0
2005-12-22,88.975,90.319,88.205,90.094,207384,0
2005-12-23,89.889,91,89.574,90.22,38221,0
2005-12-27,90.227,91.56,89.99,90.005,65589,0
2005-12-28,89.839,89.839,89,89.574,40996,0
2005-12-29,89.408,89.74,88.86,89.375,36414,0
2005-12-30,89.367,89.972,88.911,89.972,44975,0
2006-01-03,89.972,90.843,87.699,90.402,150112,0
2006-01-04,90.608,91.015,90.121,90.551,94281,0
2006-01-05,90.76,90.76,89.432,89.574,43164,0
2006-01-06,89.4,91.58,89.4,91.58,83314,0
2006-01-09,92.715,93.301,91.65,92.641,115626,0
2006-01-10,92.445,93.8,92.149,93.03,92718,0
2006-01-11,92.28,93.347,91.551,91.659,106343,0
2006-01-12,91.495,92.88,91.249,92.88,113819,0
2006-01-13,92.678,93.613,92.678,93.434,57151,0
2006-01-17,94.253,94.965,92.088,92.715,133833,0
2006-01-18,92.307,92.344,90.427,91.983,155656,0
2006-01-19,95.249,100.13,95.249,99.002,667486,0
2006-01-20,108.16,108.47,103.73,105.34,812896,0
2006-01-23,103.68,106.65,101.85,106.3,295520,0
2006-01-24,106.32,107.07,105.92,106.98,145894,0
2006-01-25,107.62,108.43,106.76,107.4,152280,0
2006-01-26,107.49,113.26,107.49,111.97,355929,0
2006-01-27,111.98,111.98,109.21,110.4,275867,0
2006-01-30,110.4,111.15,109.51,110.65,276110,0
2006-01-31,110.97,111.14,109.67,110.13,103931,0
2006-02-01,102.82,109.26,102.02,107.44,464563,0
2006-02-02,106.35,107.37,106.35,107.06,115987,0
2006-02-03,106.85,107.69,106.19,107.54,97061,0
2006-02-06,107.32,108.97,107.2,108.28,81025,0
2006-02-07,108.56,109.09,107.46,107.98,118524,0
2006-02-08,108.18,108.98,107.83,108.72,99351,0
2006-02-09,109.91,114.45,109.91,111.39,308301,0
2006-02-10,111.39,111.39,108.74,109.08,255008,0
2006-02-13,120.19,124.41,117.56,117.77,1747569,0
2006-02-14,117.98,121.94,117.15,121.05,543298,0
2006-02-15,132.71,133.93,125.43,125.43,3057819,0
2006-02-16,125.22,126.9,123.18,125.15,408137,0
2006-02-17,124.23,124.24,119.44,121.59,533773,0
2006-02-21,123.18,123.92,120.23,120.48,252839,0
2006-02-22,119.22,121.78,118.69,119.78,320839,0
2006-02-23,119.59,119.59,116.36,117.6,571026,0
2006-02-24,119.85,119.85,118.06,119,297813,0
2006-02-27,118.91,119.84,117.97,119,203046,0
2006-02-28,118.83,119.23,117.01,117.87,222331,0
2006-03-01,118.06,119.58,116.94,118.28,246566,0
2006-03-02,118.47,119.15,117.07,118.19,131305,0
2006-03-03,117.85,118.27,116.4,117.24,148062,0
2006-03-06,117.07,117.43,113.92,114.06,248256,0
2006-03-07,113.89,113.89,112.19,113.09,132991,0
2006-03-08,111.96,112.39,110.33,110.9,159396,0
2006-03-09,110.65,112.23,108.54,109.53,475535,0
2006-03-10,109.39,110.54,109.32,109.69,235718,0
2006-03-13,109.69,111.99,109.69,111.34,283828,0
2006-03-14,111.46,114.62,111.38,114.08,582123,0
2006-03-15,113.63,115.71,112.87,115.13,668205,0
2006-03-16,116.85,117.63,115.24,116.1,322410,0
2006-03-17,116.11,117.07,115.98,116.5,264776,0
2006-03-20,116.11,116.79,115.79,116.1,284667,0
2006-03-21,115.89,116.11,115,115.65,214615,0
2006-03-22,115.69,116.47,114.82,115.85,207505,0
2006-03-23,115.71,115.86,114.49,115.19,86330,0
2006-03-24,115.29,116.11,115.08,115.65,138895,0
2006-03-27,115.49,115.94,114.7,115.78,131422,0
2006-03-28,113.63,116.24,113.63,114.53,218717,0
2006-03-29,114.46,116.09,114.46,115.86,237042,0
2006-03-30,115.94,116.52,115.14,115.9,148784,0
2006-03-31,116.1,116.84,115.74,116.11,174827,0
2006-04-03,116.33,119.57,116.33,117.99,272976,0
2006-04-04,118.34,121.24,118.34,120.36,248857,0
2006-04-05,120.38,122.73,120.38,121.85,170365,0
2006-04-06,121.65,122.73,120.91,122.45,83314,0
2006-04-07,122.45,123.98,121.56,122.37,178928,0
2006-04-10,122.74,123.91,122.22,122.72,183391,0
2006-04-11,122.72,123.33,117.56,118.11,308301,0
2006-04-12,117.47,120.67,117.1,120.18,193278,0
2006-04-13,120.29,120.29,118.35,118.61,111287,0
2006-04-17,118.61,119.81,118.38,118.75,94281,0
2006-04-18,118.78,122.45,118.78,122.32,245605,0
2006-04-19,126.08,132.15,125.32,129.66,755021,0
2006-04-20,129.81,129.81,126.08,126.08,334706,0
2006-04-21,126.08,126.9,123.57,125.06,178806,0
2006-04-24,125.06,125.32,122.08,122.87,213411,0
2006-04-25,122.62,122.85,121.07,122.51,84281,0
2006-04-26,122.32,127.56,122.27,126.82,235232,0
2006-04-27,126.64,128.87,124.19,127.29,262602,0
2006-04-28,127.73,128.26,125.5,125.67,272130,0
2006-05-01,125.67,126.48,118.08,118.48,492292,0
2006-05-02,118.69,120.99,118.36,120.27,175915,0
2006-05-03,121.07,121.34,118.61,120.23,75839,0
2006-05-04,120.67,122.63,120.61,121.65,275867,0
2006-05-05,121.81,125.03,121.34,125.03,91034,0
2006-05-08,121.73,122.51,116.99,118.18,597433,0
2006-05-09,118.18,118.78,117.42,117.76,285754,0
2006-05-10,117.56,118.52,116.33,117.89,168080,0
2006-05-11,117.89,119.06,116.88,116.89,158550,0
2006-05-12,116.89,117.11,115.63,116.01,206784,0
2006-05-15,115.98,115.98,114.45,114.87,413439,0
2006-05-16,114.87,116.81,114.87,115.65,115148,0
2006-05-17,115.45,116.11,112.39,112.71,395472,0
2006-05-18,112.67,113.36,109.3,109.31,251152,0
2006-05-19,109.32,110.37,108.45,109.86,143963,0
2006-05-22,109.66,109.91,106.43,108.43,191709,0
2006-05-23,108.98,111.77,108.98,110.09,195326,0
2006-05-24,110.31,113.63,108.84,112.4,259711,0
2006-05-25,112.71,115.17,112.24,113.2,394750,0
2006-05-26,113.2,116.11,112.97,113.89,209554,0
2006-05-30,113.67,114.04,109.91,110.19,162290,0
2006-05-31,110.88,111.96,110.3,111.15,213289,0
2006-06-01,111.13,111.14,109.73,110.73,213049,0
2006-06-02,111.23,114.2,111.23,112.83,579224,0
2006-06-05,111.96,113.13,111.88,112.39,364370,0
2006-06-06,112.38,112.39,109.36,109.89,352309,0
2006-06-07,109.98,111.04,108.64,109.49,470831,0
2006-06-08,109.7,110.21,108.02,109.78,558367,0
2006-06-09,110.3,112.18,109.3,110.06,121655,0
2006-06-12,110.48,111.25,105.82,106.48,150475,0
2006-06-13,106.06,106.06,102.02,102.51,446962,0
2006-06-14,102.71,103.42,100.1,101.6,273335,0
2006-06-15,102.66,106.8,102.15,106.43,360149,0
2006-06-16,106.43,106.83,105.23,106.11,125153,0
2006-06-19,105.92,106.26,104.99,105.51,148062,0
2006-06-20,105.34,106.63,104.7,105.55,203888,0
2006-06-21,106.11,109.64,106.11,108.84,122501,0
2006-06-22,108.84,109.28,107.87,109.13,183391,0
2006-06-23,109.32,110.28,108.57,109.53,131662,0
2006-06-26,109.92,111.59,109.57,111.26,168921,0
2006-06-27,111.15,111.65,109.88,110.62,135039,0
2006-06-28,110.62,111.47,109.53,110.91,268272,0
2006-06-29,111.14,113.78,110.97,113.62,106585,0
2006-06-30,113.84,115.84,113.44,115.43,158193,0
2006-07-03,115.63,117.57,115.39,116.65,85004,0
2006-07-05,116.5,116.66,114.07,115.31,62334,0
2006-07-06,115.9,116.86,115.23,116.52,113339,0
2006-07-07,116.83,118.13,115.15,115.15,91877,0
2006-07-10,115.3,116.46,115.01,115.45,68125,0
2006-07-11,115.26,116.83,114.11,116.54,98628,0
2006-07-12,116.73,117.67,114.95,115.73,122017,0
2006-07-13,115.29,115.29,111.64,112.65,288771,0
2006-07-14,112.85,112.95,109.59,110.28,224865,0
2006-07-17,110.07,112.28,108.67,112.03,119849,0
2006-07-18,107.82,110.13,104.8,106.12,1284815,0
2006-07-19,106.27,109.7,106.12,108.57,696061,0
2006-07-20,108.77,109.68,106.55,106.75,246566,0
2006-07-21,106.98,107.19,104.1,104.67,335431,0
2006-07-24,105.21,107.77,105.15,107,268031,0
2006-07-25,105.76,109.19,105.55,108.55,218957,0
2006-07-26,108.35,108.35,105.76,106.19,139984,0
2006-07-27,106.4,108.98,105.94,106.63,94408,0
2006-07-28,106.83,109.91,106.83,107.81,188091,0
2006-07-31,107.81,107.96,105.78,107.13,192553,0
2006-08-01,107.06,107.91,104.62,105.56,137690,0
2006-08-02,105.35,106.44,104.92,105.51,157466,0
2006-08-03,104.49,107.13,104.48,106.4,169766,0
2006-08-04,106.4,107.82,105.3,105.47,170487,0
2006-08-07,105.25,105.55,103.62,105.05,166992,0
2006-08-08,104.87,105.76,103.97,104.03,100798,0
2006-08-09,104.7,105.33,102.04,102.92,424411,0
2006-08-10,102.44,105.2,102.1,104.42,465045,0
2006-08-11,104.45,104.49,103.68,103.98,143481,0
2006-08-14,104.19,105.33,102.36,102.71,236320,0
2006-08-15,103.54,107.22,103.54,105.6,248018,0
2006-08-16,106.15,107.98,104.6,107.59,329037,0
2006-08-17,107.39,110.13,107.16,109.66,184234,0
2006-08-18,109.53,111.27,109.11,110.33,172417,0
2006-08-21,110.13,110.86,108.99,109.15,92960,0
2006-08-22,108.64,110.53,108.25,109.86,149752,0
2006-08-23,110.05,111.92,109.55,109.91,242828,0
2006-08-24,110.09,110.61,107.04,107.83,148904,0
2006-08-25,107.73,108.19,105.97,106.49,87779,0
2006-08-28,106.27,108.03,106.27,107.61,60767,0
2006-08-29,107.65,107.84,104.99,105.47,121415,0
2006-08-30,105.08,107.77,105.08,107.64,77770,0
2006-08-31,107.22,107.96,106.49,107.95,85367,0
2006-09-01,108.16,110.93,108.02,110.45,141071,0
2006-09-05,110.24,110.88,109.36,110.4,121535,0
2006-09-06,110.4,110.82,109.62,110.51,121056,0
2006-09-07,110.51,110.51,109.3,109.58,123348,0
2006-09-08,109.64,110.65,109.08,110.3,235840,0
2006-09-11,110.1,110.17,108.45,109.4,124551,0
2006-09-12,109.49,112.6,109.29,112.16,313489,0
2006-09-13,112.37,119.63,111.2,119.35,393665,0
2006-09-14,119.35,121.31,119.02,120.99,160119,0
2006-09-15,121.85,123.43,121.68,122.74,146131,0
2006-09-18,122.75,123.53,120.69,121.55,194120,0
2006-09-19,120.02,120.79,118.81,120.4,289493,0
2006-09-20,121.43,122.7,119.08,120.33,213411,0
2006-09-21,120.52,121.19,119.31,119.83,96580,0
2006-09-22,119.59,120.17,118.92,119.77,62334,0
2006-09-25,120.58,122.08,119.62,121.85,65834,0
2006-09-26,122.04,123.97,121.61,123.52,101036,0
2006-09-27,122.75,124.89,122.62,123.82,124911,0
2006-09-28,124.19,125.04,122.79,124.32,77527,0
2006-09-29,124.32,126.35,123.15,123.57,363886,0
2006-10-02,123.57,123.57,118.81,120.02,275503,0
2006-10-03,120.5,121.16,120.12,120.12,107068,0
2006-10-04,120.2,123.18,119.46,122.27,258384,0
2006-10-05,122.4,124.69,121.95,123.65,225107,0
2006-10-06,123.77,124.27,123.01,123.58,134919,0
2006-10-09,123.46,124.94,123.23,124.43,128170,0
2006-10-10,124.23,128.36,124.23,127.47,215944,0
2006-10-11,125.9,126.6,124.42,126.5,368104,0
2006-10-12,126.7,127.72,125.56,125.97,325785,0
2006-10-13,125.75,126.67,123.72,123.98,219439,0
2006-10-16,123.98,124.19,122.49,123.18,253685,0
2006-10-17,123.38,124.81,121.61,123.14,139984,0
2006-10-18,123.39,125.42,122.98,123.35,145047,0
2006-10-19,122.74,123.23,121.52,121.81,93561,0
2006-10-20,121.64,122.08,120.08,120.76,145287,0
2006-10-23,120.76,123.12,120.23,122.97,105017,0
2006-10-24,122.4,123.32,121.59,121.93,92718,0
2006-10-25,121.93,122.71,121.19,121.94,45816,0
2006-10-26,123.18,126.17,121.82,126.05,236804,0
2006-10-27,125.64,126.84,123.85,123.98,194843,0
2006-10-30,123.57,131.48,121.52,128.56,763099,0
2006-10-31,129.81,130.24,124.75,125.1,512550,0
2006-11-01,124.06,125.01,121.95,123.61,678578,0
2006-11-02,123.42,123.97,121.69,121.9,282622,0
2006-11-03,122.97,123.39,119.87,120.55,165545,0
2006-11-06,120.27,120.92,119.23,119.65,408738,0
2006-11-07,119.45,121.08,119.45,120.92,371361,0
2006-11-08,120.92,120.97,118.75,119.81,226192,0
2006-11-09,119.77,119.87,118.34,118.81,265379,0
2006-11-10,119.68,119.68,116.77,117.57,265623,0
2006-11-13,117.35,118.46,116.77,117.44,165302,0
2006-11-14,117.98,118.49,116.7,117.44,123708,0
2006-11-15,118.06,120.08,118.06,119.44,264294,0
2006-11-16,119.63,120.8,119.48,120.57,233551,0
2006-11-17,120.57,122.53,120.57,122.05,226314,0
2006-11-20,121.78,123.23,121.12,123.23,306132,0
2006-11-21,123.42,125.63,123.39,123.65,165906,0
2006-11-22,123.77,124.69,123.4,124.56,110080,0
2006-11-24,124.67,124.94,122.89,124.19,43046,0
2006-11-27,124.63,124.63,121.39,121.91,450697,0
2006-11-28,122.06,122.19,119.6,120.45,235599,0
2006-11-29,120.1,120.66,119.31,119.94,524727,0
2006-11-30,119.22,119.92,118.5,118.91,287322,0
2006-12-01,118.91,119.26,116.88,118.02,108275,0
2006-12-04,118.69,120.97,118.69,120.86,150352,0
2006-12-05,120.58,122.13,120.4,121.69,267307,0
2006-12-06,121.52,122.73,121.21,122,132265,0
2006-12-07,122.82,124.13,122.05,122.59,190865,0
2006-12-08,122.45,122.81,121.34,122.04,120329,0
2006-12-11,123.98,123.98,120.5,120.5,96338,0
2006-12-12,120.6,121.52,119.48,121.16,129373,0
2006-12-13,119.94,121.52,119.94,121.24,148904,0
2006-12-14,121.43,122.86,121.12,121.13,111407,0
2006-12-15,121.3,121.33,120.4,120.97,140103,0
2006-12-18,121.62,121.62,119.56,120.26,127925,0
2006-12-19,119.85,120.97,119.44,120.87,101036,0
2006-12-20,120.19,122.88,120.11,121.82,135160,0
2006-12-21,122.97,124.79,122.77,123.9,229205,0
2006-12-22,123.81,124.48,123.57,124.02,153488,0
2006-12-26,123.81,124.55,123.57,123.68,91272,0
2006-12-27,123.68,126.29,123.68,125.76,110806,0
2006-12-28,125.99,127.3,125.73,127.3,144444,0
2006-12-29,127.3,127.51,125.81,125.99,98748,0
2007-01-03,126.82,131.39,126.82,128.66,293351,0
2007-01-04,128.76,130.9,127.3,130.05,299742,0
2007-01-05,130.06,130.62,129.48,130.02,199547,0
2007-01-08,131.04,132.53,129.9,132.4,314209,0
2007-01-09,132.71,133.81,132.42,133.24,293232,0
2007-01-10,133.09,136.77,131.79,136.75,354237,0
2007-01-11,136.87,139.66,136.75,139.36,377990,0
2007-01-12,138.51,144.22,138.51,143.07,515928,0
2007-01-16,143.48,143.9,140.42,142.21,401745,0
2007-01-17,142.63,145.22,142.08,143.63,254285,0
2007-01-18,144.06,144.22,140.51,141.04,368589,0
2007-01-19,141.49,141.49,140.04,140.75,191828,0
2007-01-22,140.93,141.46,139.83,140.39,264776,0
2007-01-23,145.14,146.71,139.91,146.1,948781,0
2007-01-24,141.95,143.53,138.2,142.64,1498344,0
2007-01-25,142.56,143.4,140.06,140.76,471314,0
2007-01-26,140.17,141,138.92,140.3,366294,0
2007-01-29,141.54,142.13,139.48,139.82,238733,0
2007-01-30,140,140.2,137.38,139.45,516048,0
2007-01-31,137.9,139.97,137.69,139.14,258870,0
2007-02-01,140.58,141.8,139.34,140.43,366175,0
2007-02-02,140.43,141,139.47,140.22,221372,0
2007-02-05,140.93,142.04,140.51,141.52,353275,0
2007-02-06,141.01,141.95,140.68,141.64,190384,0
2007-02-07,142.61,143.24,141.97,143.11,293957,0
2007-02-08,143.52,144.8,143.52,143.86,393911,0
2007-02-09,146.68,149.55,143.22,144.06,391497,0
2007-02-12,143.5,143.84,141.07,142.09,379508,0
2007-02-13,142.65,143.15,141.05,141.42,220844,0
2007-02-14,141.21,144.62,141.21,142.76,562237,0
2007-02-15,142.56,146.07,141.6,145.63,506280,0
2007-02-16,146.04,146.45,143.15,143.95,216186,0
2007-02-20,144.22,145.14,143.35,144.31,264055,0
2007-02-21,143.77,144.27,143.12,143.18,227639,0
2007-02-22,144.8,145.9,144.09,145.14,366902,0
2007-02-23,145.15,145.28,144.06,144.61,258384,0
2007-02-26,144.61,144.93,138.33,138.99,515580,0
2007-02-27,138.71,138.71,132.18,135.2,342181,0
2007-02-28,135.85,135.85,131.29,132.06,621910,0
2007-03-01,131.04,132.49,127.97,131.5,311072,0
2007-03-02,131.04,131.21,128.71,129.12,263208,0
2007-03-05,128.17,128.99,126.23,126.5,283587,0
2007-03-06,127.93,129.29,127.26,128.64,393064,0
2007-03-07,128.49,130.57,128.26,129.21,297090,0
2007-03-08,129.42,132.18,129.42,130.67,261159,0
2007-03-09,131.2,132.35,130.52,131.56,204852,0
2007-03-12,131.57,132.38,130.86,132.11,275023,0
2007-03-13,132.11,132.26,127.04,127.18,328076,0
2007-03-14,127.18,128.33,125.49,127.39,371723,0
2007-03-15,126.67,130.24,126.67,129.31,256336,0
2007-03-16,130.08,131.13,129.23,129.44,210278,0
2007-03-19,129.44,131.49,129.44,131.31,186766,0
2007-03-20,131.97,131.97,127.78,128.01,592850,0
2007-03-21,128.08,131.7,128.08,131.41,397284,0
2007-03-22,132.44,132.78,130.84,131.2,234756,0
2007-03-23,131.88,133.04,131.48,133.01,167114,0
2007-03-26,133.32,134.26,130.97,132.3,198461,0
2007-03-27,132.41,132.45,131.13,131.53,125153,0
2007-03-28,131.9,132.27,129.81,129.98,184352,0
2007-03-29,130.4,131.04,128.17,129.38,177122,0
2007-03-30,129.73,131.21,129.3,129.66,243797,0
2007-04-02,129.53,129.79,127.48,127.8,222696,0
2007-04-03,128.36,129.7,128.36,129.38,185198,0
2007-04-04,129.38,129.86,128.97,129.2,173262,0
2007-04-05,129.03,130.22,128.87,129.82,134678,0
2007-04-09,129.61,130.41,128.69,128.85,255008,0
2007-04-10,128.85,131.6,128.85,131.55,219684,0
2007-04-11,131.26,131.27,129.5,130.24,136484,0
2007-04-12,129.17,130.74,127.48,129.82,348454,0
2007-04-13,130.12,131.08,129.62,130.93,233665,0
2007-04-16,131.56,133.48,131.56,133.2,300103,0
2007-04-17,133.53,134.78,133.17,134.02,242592,0
2007-04-18,133.45,135.05,132.71,133.04,369313,0
2007-04-19,131.04,131.04,127.04,129.78,1206443,0
2007-04-20,130.61,130.96,127.8,128.43,427909,0
2007-04-23,128.64,129.36,126.17,126.63,417538,0
2007-04-24,126.39,127.34,124.41,126.61,401986,0
2007-04-25,127.3,127.38,125.12,126.75,384744,0
2007-04-26,127.1,133.89,126.72,126.82,348210,0
2007-04-27,126.82,127.39,124.67,125.63,431889,0
2007-04-30,125.63,125.69,123.97,124.15,558851,0
2007-05-01,124.08,124.42,122.32,123.46,465286,0
2007-05-02,123,125.06,122.63,123.31,483376,0
2007-05-03,123.5,124.33,123.18,123.55,346643,0
2007-05-04,123.6,124.19,123.11,123.51,320721,0
2007-05-07,124.62,124.85,121.97,123.11,532142,0
2007-05-08,122.61,123.05,121.62,122.18,367262,0
2007-05-09,121.64,122.37,119.94,121.19,544383,0
2007-05-10,120.47,121.84,120.27,120.79,414530,0
2007-05-11,122.11,125.57,122.11,123.64,512026,0
2007-05-14,123.5,123.81,120.8,121.7,538473,0
2007-05-15,121.82,122.8,119.82,120.12,474811,0
2007-05-16,120.57,121.16,119.17,120.02,329160,0
2007-05-17,120.41,123.27,119.89,122.83,637707,0
2007-05-18,123.09,123.64,122.57,122.92,422003,0
2007-05-21,124.59,124.67,121.7,123.02,776484,0
2007-05-22,123.02,123.63,122.01,122.21,298052,0
2007-05-23,122.83,124.06,121.61,122.2,459138,0
2007-05-24,122.19,122.92,120.5,121.33,394994,0
2007-05-25,121.1,121.51,119.5,120.25,372084,0
2007-05-29,121.93,122.51,120.27,121.43,343268,0
2007-05-30,120.99,121.52,120.38,121.45,229806,0
2007-05-31,126.31,128.13,124.41,127.33,1204513,0
2007-06-01,127.17,128.23,126.95,127.98,494344,0
2007-06-04,126.4,127.13,125.66,126.84,259230,0
2007-06-05,126.58,128.88,125.73,126.24,300345,0
2007-06-06,125.4,126.73,125.29,125.42,306855,0
2007-06-07,125.43,125.81,123.6,123.86,445152,0
2007-06-08,123.86,126.25,122.83,126.1,627576,0
2007-06-11,126.61,128.27,125.94,128.01,368829,0
2007-06-12,127.3,131.04,127.3,128.79,1075500,0
2007-06-13,129.65,130.63,128.41,130.18,492898,0
2007-06-14,130.23,131.49,130.09,130.39,346283,0
2007-06-15,131.23,131.95,130.21,130.95,297933,0
2007-06-18,131.04,133.2,130.44,132.95,477224,0
2007-06-19,132.84,134.03,131,133.57,516048,0
2007-06-20,134.04,134.87,130.7,130.94,577537,0
2007-06-21,130.76,131,127.34,129.92,536302,0
2007-06-22,130.07,132.36,127.13,128.96,2278931,0
2007-06-25,128.87,130.6,127.67,128.18,322531,0
2007-06-26,128.87,130.95,127.75,129.65,704259,0
2007-06-27,129.37,132.35,128.88,132.27,382093,0
2007-06-28,132.06,132.71,131.21,131.72,245242,0
2007-06-29,131.79,132.27,128.79,129.89,578863,0
2007-07-02,131.09,137.89,130.74,137.26,723669,0
2007-07-03,137.27,138.58,136.5,137.46,187609,0
2007-07-05,137.9,137.93,135.26,135.93,254768,0
2007-07-06,136.44,137.46,135.77,137.37,156984,0
2007-07-09,137.69,137.77,135.71,136.28,242230,0
2007-07-10,136.3,136.39,134.38,135.88,506481,0
2007-07-11,135.84,136.73,135.07,136.73,402225,0
2007-07-12,137.27,138.09,136.41,137.09,433699,0
2007-07-13,138.54,140.67,137.77,140.01,400539,0
2007-07-16,139.98,140.53,137.96,138.56,440570,0
2007-07-17,138.25,139.08,135.23,136.15,623476,0
2007-07-18,136.83,145.97,136.82,144.56,1748288,0
2007-07-19,148.15,149.27,142.75,145.05,1652558,0
2007-07-20,143.93,144.39,140.02,142.26,908023,0
2007-07-23,143.48,144.8,141.83,142.93,512310,0
2007-07-24,141.82,141.82,136.54,138.37,953240,0
2007-07-25,139.76,140.71,138.33,139.98,587789,0
2007-07-26,138.37,138.47,133.94,137.18,667845,0
2007-07-27,136.53,138.1,133.61,135.56,561746,0
2007-07-30,134.79,137.57,132.37,136.37,746940,0
2007-07-31,137.27,138.54,132.03,132.27,553304,0
2007-08-01,132.53,133.37,127.21,128.93,983864,0
2007-08-02,128.85,132.96,128.78,131,568858,0
2007-08-03,131,131.26,124.33,125.22,945644,0
2007-08-06,125.25,129.65,124.83,129.65,623476,0
2007-08-07,128.56,131.95,127.89,131.11,689413,0
2007-08-08,131.82,136.82,131.82,134.78,718128,0
2007-08-09,131.82,135.93,125.57,129.75,905735,0
2007-08-10,126.9,134.92,124.46,131.04,952156,0
2007-08-13,133.19,139.95,126.16,126.71,947931,0
2007-08-14,128.15,129.12,119.9,121.85,1845355,0
2007-08-15,118.31,124.94,118.31,120.5,865463,0
2007-08-16,120.05,127.98,115.45,127.13,1224164,0
2007-08-17,131.04,135.17,130.06,133.72,1216809,0
2007-08-20,134.01,134.01,128.19,131.13,441295,0
2007-08-21,130.59,132.22,129.38,131.49,324461,0
2007-08-22,133.13,135.55,131.13,133.04,973378,0
2007-08-23,133.24,134.36,131.79,132.59,657476,0
2007-08-24,132.87,132.87,128.59,131.6,325184,0
2007-08-27,131.48,132.87,130.22,130.45,280450,0
2007-08-28,129.66,130.14,124.42,124.72,375823,0
2007-08-29,125.43,128.42,124.05,128.34,430200,0
2007-08-30,126.96,128.92,126.4,127.83,256698,0
2007-08-31,130.13,130.29,127.98,128.65,220646,0
2007-09-04,127.68,131.68,126.97,130.69,152160,0
2007-09-05,129.6,130.69,127.89,130.01,251152,0
2007-09-06,131.4,131.4,128.56,129.97,236320,0
2007-09-07,128.36,128.58,126,126.57,293108,0
2007-09-10,126.77,127.62,124.28,126.16,179534,0
2007-09-11,126.31,131.23,126.31,130.68,352191,0
2007-09-12,129.97,130.22,126.82,128.33,310836,0
2007-09-13,128.95,131.62,128.15,131.61,161445,0
2007-09-14,130.76,132.01,129.3,131.22,223418,0
2007-09-17,131.72,132.45,130.69,131.04,185198,0
2007-09-18,131.87,141,131.87,140.58,641684,0
2007-09-19,141,145.14,140.67,141.55,623476,0
2007-09-20,141.34,141.82,136.9,138.29,284065,0
2007-09-21,138.58,141.91,138.49,141.06,284910,0
2007-09-24,141.12,141.12,136.83,136.91,179652,0
2007-09-25,137.2,140.04,136.16,140.04,297813,0
2007-09-26,140.15,140.86,137.62,139.95,252238,0
2007-09-27,139.96,143.14,139.91,143.14,225952,0
2007-09-28,143.14,144.11,142.9,143.83,226069,0
2007-10-01,144.36,146.16,143.62,145.77,437796,0
2007-10-02,146.45,147.67,145.72,146.58,266707,0
2007-10-03,146.15,149.37,145.56,148.28,374496,0
2007-10-04,147.98,148.05,142.8,146.81,543298,0
2007-10-05,147.17,148.84,146.53,148.72,222212,0
2007-10-08,148.72,149.39,147.71,148.64,241866,0
2007-10-09,148.69,154.51,148.28,154.49,512793,0
2007-10-10,154.49,154.58,151.94,153.7,381006,0
2007-10-11,154.87,155.99,150.75,152.5,317587,0
2007-10-12,152.44,153.55,151.2,152.62,414281,0
2007-10-15,152.2,152.3,149.55,150.37,264895,0
2007-10-16,150.95,153.09,149.85,152.78,310113,0
2007-10-17,159.66,164.86,155.73,162.56,1552363,0
2007-10-18,155.52,159.25,154.91,158.86,1442881,0
2007-10-19,158.62,160.52,153.94,154.85,594541,0
2007-10-22,154.28,158.34,152.86,157.45,278280,0
2007-10-23,158.2,159.2,156.84,158.95,492898,0
2007-10-24,158.57,158.76,152.8,156.95,621428,0
2007-10-25,159.66,164.16,159.31,161.85,1444450,0
2007-10-26,163.38,168.31,162.28,164.58,872335,0
2007-10-29,165.24,165.24,162.59,163.22,317704,0
2007-10-30,163.02,165.2,162.59,163.95,679906,0
2007-10-31,164.22,171.95,163.96,171.64,721260,0
2007-11-01,170.02,170.27,164.8,166.26,482530,0
2007-11-02,167.41,167.72,161.25,165.29,719088,0
2007-11-05,164.95,164.95,161.15,162.14,932829,0
2007-11-06,162.99,163.51,159.04,163.22,483735,0
2007-11-07,160.18,162.55,158.81,159.45,645005,0
2007-11-08,159.25,161.09,154.17,158.33,571633,0
2007-11-09,154.92,161.15,154.03,158.57,456134,0
2007-11-12,160.26,162.56,156.3,156.73,585666,0
2007-11-13,157.07,162.63,157.07,162.3,395205,0
2007-11-14,162.88,164.71,161.1,162.71,431647,0
2007-11-15,162.57,163.67,161.41,162.99,597070,0
2007-11-16,163.81,163.81,156.99,159.44,582483,0
2007-11-19,156.77,157.86,152.11,152.89,596633,0
2007-11-20,153.86,158.66,151.49,155.73,448043,0
2007-11-21,154.83,157.92,151.05,155.43,763344,0
2007-11-23,157.98,159,156.72,158.06,276473,0
2007-11-26,157.99,158.66,154.92,155,327976,0
2007-11-27,156.03,159.5,154.47,159.25,374981,0
2007-11-28,160.27,167.13,160.27,166.25,880898,0
2007-11-29,165.88,166.4,163.03,163.92,348815,0
2007-11-30,167.29,168.22,163.85,164.54,353848,0
2007-12-03,167.4,169.04,163.55,168.75,489406,0
2007-12-04,168.36,169.92,167.25,168.56,584828,0
2007-12-05,173.61,173.61,165.34,167.53,551273,0
2007-12-06,168.36,176.71,167.75,176.62,552728,0
2007-12-07,177.79,179.45,175.53,176.8,428498,0
2007-12-10,178.35,186.24,177.95,183.34,669310,0
2007-12-11,185.45,185.45,175.96,177.27,730033,0
2007-12-12,182.45,182.45,170.02,172.51,1068662,0
2007-12-13,170.03,173.32,167.97,173.32,410576,0
2007-12-14,172.51,174.5,170.74,173.3,373170,0
2007-12-17,173.75,173.75,168.57,168.57,334301,0
2007-12-18,171.51,172.34,167.11,169.45,500009,0
2007-12-19,166.92,173,166.92,171.18,490714,0
2007-12-20,171.77,172.46,168.68,170.16,146977,0
2007-12-21,173.29,180.78,173.1,179.27,589716,0
2007-12-24,180.79,182.65,180.03,182.03,136224,0
2007-12-26,181.55,185.12,178.12,184.14,381971,0
2007-12-27,181.01,183.45,179.71,181.04,522076,0
2007-12-28,179.14,183.02,178.81,181.93,630387,0
2007-12-31,182.22,182.22,177.32,179.81,285157,0
2008-01-02,179.81,180.31,176.45,178.58,263450,0
2008-01-03,180.66,188.34,180.66,187.27,993570,0
2008-01-04,188.68,188.68,172.99,174.99,795611,0
2008-01-07,177.78,177.78,169.83,171.43,1018349,0
2008-01-08,173.79,174.65,166.8,166.8,675565,0
2008-01-09,168.01,169.82,162.99,165.7,722588,0
2008-01-10,165.29,175.78,162.02,173.2,1881943,0
2008-01-11,171.69,172.35,167.21,169.24,366070,0
2008-01-14,170.85,173.3,170.61,172.84,442981,0
2008-01-15,174.44,174.44,167.45,167.84,586465,0
2008-01-16,165.96,169.99,160.33,168.96,1262626,0
2008-01-17,178.12,180.79,168.14,169.99,1902867,0
2008-01-18,170.12,172.68,165.05,167.14,1108052,0
2008-01-22,161.72,172.2,157.6,168.36,1340577,0
2008-01-23,166.44,176.59,160.55,172.52,1136461,0
2008-01-24,176.89,181.91,174.5,177.08,819361,0
2008-01-25,178.62,180.83,172.12,172.56,529609,0
2008-01-28,172.56,175.63,169.82,174.41,357851,0
2008-01-29,176.48,182.23,175.91,182.01,667264,0
2008-01-30,174.35,192.42,174.35,179.14,1285878,0
2008-01-31,173.98,183.38,173.98,182.79,564932,0
2008-02-01,185.15,185.15,178.96,182.91,838274,0
2008-02-04,180.38,182.75,178.67,182.29,397954,0
2008-02-05,179.55,180.68,173.85,173.88,644516,0
2008-02-06,173.02,176.81,168.75,169.65,627756,0
2008-02-07,170.17,171.89,168.79,169.77,691358,0
2008-02-08,170.53,173.26,168.94,169.94,400518,0
2008-02-11,170.85,170.85,166.21,167.65,451195,0
2008-02-12,167.53,172.65,167.53,171.38,438868,0
2008-02-13,171.99,173.28,168.88,170.83,448701,0
2008-02-14,171.5,173.39,164.27,164.74,879052,0
2008-02-15,163.81,163.82,159.16,162.39,509649,0
2008-02-19,164.64,165.22,149.44,156.23,2920743,0
2008-02-20,153.02,160.43,149.97,158.28,804585,0
2008-02-21,157.6,160.26,155.42,155.96,358940,0
2008-02-22,155.89,156.49,148.7,153.92,960346,0
2008-02-25,153.16,161.46,151.98,160.49,589144,0
2008-02-26,156.75,166.68,156.75,164.11,678366,0
2008-02-27,162.05,169.77,161.65,166.96,530139,0
2008-02-28,167.62,168.45,162.92,163.54,402208,0
2008-02-29,163.49,163.49,159.5,160.28,629471,0
2008-03-03,158.81,159.71,152.37,159.35,1141967,0
2008-03-04,157.99,165.6,157.99,164.99,904646,0
2008-03-05,165.8,170.17,163.36,167.91,1156924,0
2008-03-06,165.68,165.68,152.62,153.42,1086617,0
2008-03-07,153.23,158.11,149.97,152.25,1053171,0
2008-03-10,151.4,153.79,146.75,147.3,569217,0
2008-03-11,151.77,156.06,149.7,156.06,709413,0
2008-03-12,156.75,160.34,151.64,152.18,619907,0
2008-03-13,148.96,156.48,145.6,154.65,1070440,0
2008-03-14,157.62,157.62,146.99,148.43,657239,0
2008-03-17,143.91,148.79,137.43,146.92,1076665,0
2008-03-18,150.33,155.19,145.19,154.97,1058063,0
2008-03-19,161.72,164.64,156.99,157.62,1967240,0
2008-03-20,157.58,171.98,154.4,170.94,1062988,0
2008-03-24,166.11,192.35,162.4,186.23,1872013,0
2008-03-25,184.2,191.55,182.63,188.04,720282,0
2008-03-26,187.19,188.26,182.06,183.38,553324,0
2008-03-27,175.51,178.23,167.53,167.96,1315184,0
2008-03-28,165.89,173.35,165.38,165.38,672674,0
2008-03-31,165.24,172.67,163.86,169.34,393350,0
2008-04-01,172.51,183.37,172.51,182.84,939828,0
2008-04-02,182.86,183.68,176.53,181.56,720320,0
2008-04-03,180.59,186.92,177.1,185.18,460668,0
2008-04-04,183.92,186.79,180.13,182.44,531891,0
2008-04-07,187.43,188.41,182.23,182.23,374946,0
2008-04-08,182.48,187.73,180.69,184.3,598142,0
2008-04-09,184.15,185.19,178.32,181.86,505619,0
2008-04-10,181.54,185.6,180.6,182.78,256593,0
2008-04-11,172.53,178.14,170.94,172.09,699239,0
2008-04-14,171.69,172.47,166.92,168.24,449828,0
2008-04-15,170.19,171.17,164.21,170.18,888518,0
2008-04-16,167.54,172.72,166.67,170.36,988654,0
2008-04-17,167.33,168.12,163.99,167.53,836315,0
2008-04-18,171.65,174.53,168.63,169.49,1034499,0
2008-04-21,165.93,169.83,165.6,167.42,452068,0
2008-04-22,165.77,166.47,159.01,161.37,682250,0
2008-04-23,160.47,162.32,158.24,160.52,351096,0
2008-04-24,159.08,168.54,159.08,167.95,614187,0
2008-04-25,169.53,171.42,164.42,168.65,360957,0
2008-04-28,168.01,169.76,165.47,168.07,299771,0
2008-04-29,167.53,168.28,164.6,166.53,391275,0
2008-04-30,169.6,170.61,166.62,167.37,503056,0
2008-05-01,166.09,176.27,166.09,175.77,620760,0
2008-05-02,177.48,180.45,175.18,179.36,435126,0
2008-05-05,176.25,182.45,176.23,178.67,470059,0
2008-05-06,179.55,182.58,174.82,181.6,839782,0
2008-05-07,182.84,182.84,175.18,175.96,566155,0
2008-05-08,177.89,178.23,174.16,177.86,306317,0
2008-05-09,177.46,179.78,173.84,175.82,278540,0
2008-05-12,177.66,181.73,176.67,179.01,771352,0
2008-05-13,180.57,180.58,175.53,178.11,487199,0
2008-05-14,177.43,180.16,176.39,176.84,454913,0
2008-05-15,176.84,181.92,175.7,181.73,288198,0
2008-05-16,181.76,181.76,177.09,179.48,210911,0
2008-05-19,179.99,182.39,175.67,176.87,329806,0
2008-05-20,175.34,175.34,169.43,171.38,497600,0
2008-05-21,171.69,171.9,165.59,166.52,249677,0
2008-05-22,165.38,169.93,164.72,168.67,387031,0
2008-05-23,169,175.88,169,172.93,801533,0
2008-05-27,173.3,178.06,172.64,177.99,439606,0
2008-05-28,179.14,179.27,174.99,178.67,234997,0
2008-05-29,178.02,186.2,177.5,183.7,436583,0
2008-05-30,184.96,188.69,184.77,186.61,342158,0
2008-06-02,185.61,185.61,179.36,182.57,324125,0
2008-06-03,181.84,182.8,177.25,180.28,703765,0
2008-06-04,179.98,181.92,178.38,179.16,479665,0
2008-06-05,180.39,185.38,180.39,185.38,441738,0
2008-06-06,183.07,183.16,177.08,177.08,326562,0
2008-06-09,177.1,180.42,174.19,177.39,311872,0
2008-06-10,177.09,178.72,174.11,175.81,523843,0
2008-06-11,175.24,175.26,168.19,168.36,587250,0
2008-06-12,169.19,172.68,166.47,168.32,779342,0
2008-06-13,170.44,174.37,168.34,174.37,649124,0
2008-06-16,173.16,175.7,170.03,173.08,548388,0
2008-06-17,174.37,176.48,168.79,169.68,479937,0
2008-06-18,168.15,173.06,167.54,169.99,575533,0
2008-06-19,169.6,171.3,165.68,170.87,634363,0
2008-06-20,169.36,169.81,160.97,163.38,703543,0
2008-06-23,169.71,170.94,163.68,165.52,892022,0
2008-06-24,168.09,168.09,158.99,161.01,880714,0
2008-06-25,160.52,162.92,156.14,157.21,893072,0
2008-06-26,154.28,154.72,149.57,149.86,775454,0
2008-06-27,151.39,151.99,146.46,147.3,3514687,0
2008-06-30,151.02,151.02,142.54,146.79,1193253,0
2008-07-01,144.1,148.18,141.25,146,1241382,0
2008-07-02,147.63,149.3,138.35,139.44,1455975,0
2008-07-03,140.49,140.99,136.83,140.65,708548,0
2008-07-07,141,142.52,134.57,136.2,1318172,0
2008-07-08,134.71,144.36,133.81,144.36,957357,0
2008-07-09,144.36,145.57,137.7,138.24,1021408,0
2008-07-10,139.56,147.65,137.86,143.44,1116980,0
2008-07-11,140.52,146.72,139.08,144.89,1404878,0
2008-07-14,146.3,148.44,137.95,138.21,807363,0
2008-07-15,137.05,140.35,129.56,136.17,1778910,0
2008-07-16,136.37,149.16,134.57,148.41,2963336,0
2008-07-17,159.24,178.83,153.77,172.72,3087926,0
2008-07-18,172.42,184.87,169.59,180.81,2017911,0
2008-07-21,180.04,184.95,174.42,176.83,900097,0
2008-07-22,175.82,183.24,169.23,183.24,1043128,0
2008-07-23,180.1,186.32,178.46,184.6,1155965,0
2008-07-24,185.69,185.69,174.91,175.82,842081,0
2008-07-25,176.03,182.53,173.71,181.05,605981,0
2008-07-28,180.33,183.37,173.4,173.72,683256,0
2008-07-29,175.61,183.47,174.17,183.47,717763,0
2008-07-30,184.07,187.86,176.93,183.7,605084,0
2008-07-31,180.8,183.5,179.18,179.73,502909,0
2008-08-01,180.39,183.25,175.61,181.91,684373,0
2008-08-04,180.71,182.96,177.9,180.31,449431,0
2008-08-05,180.06,189.31,180.06,189.31,827954,0
2008-08-06,189.11,189.19,183.86,185.44,447811,0
2008-08-07,184.31,185.06,178.11,180.14,556083,0
2008-08-08,179.43,187.4,178.55,184.61,375336,0
2008-08-11,184.11,191.88,181.55,191.36,835615,0
2008-08-12,190.33,194,184.35,186.27,847373,0
2008-08-13,186.29,186.89,181.6,182.59,626214,0
2008-08-14,180.82,184.89,177.41,180.39,1831456,0
2008-08-15,181.5,184.3,177.7,179.72,376032,0
2008-08-18,179.72,180.31,174.36,174.41,284400,0
2008-08-19,172.09,174.16,169.53,172.67,528563,0
2008-08-20,172.01,176.18,170.19,174.66,470947,0
2008-08-21,170.34,176.04,170.34,175.38,301541,0
2008-08-22,176.16,177.45,173.25,176.92,349903,0
2008-08-25,176.24,176.24,171.36,171.36,446948,0
2008-08-26,171.81,173.06,168.89,172.25,395097,0
2008-08-27,172.09,177.43,170.62,176.62,362565,0
2008-08-28,175.91,181.42,175.25,181.42,384786,0
2008-08-29,180.19,181.94,179.28,180.19,304738,0
2008-09-02,183.3,188.34,180.62,182.22,613663,0
2008-09-03,182.22,185.12,178.03,183.75,338833,0
2008-09-04,181.89,182.81,174.6,174.93,383583,0
2008-09-05,174.16,176.52,168.27,175.46,530786,0
2008-09-08,184.96,187.16,175.34,185.54,750422,0
2008-09-09,183.7,185.42,174.84,174.84,909987,0
2008-09-10,176.12,183.31,171.75,179.48,631966,0
2008-09-11,174.16,183.6,172.61,183.14,731557,0
2008-09-12,181.21,181.47,166.49,168.36,1679858,0
2008-09-15,167,181.56,166.26,166.68,1765567,0
2008-09-16,159.06,175.89,159.06,175.89,1128666,0
2008-09-17,160.69,173.05,149.8,155.93,1853736,0
2008-09-18,161.29,178.32,140.36,172.36,2625309,0
2008-09-19,186.87,206.83,164,174.16,2386087,0
2008-09-22,174.16,174.16,156.53,156.53,1069527,0
2008-09-23,160.16,165.44,153.43,153.47,596451,0
2008-09-24,157.27,164.72,154.35,163.3,476702,0
2008-09-25,169.53,174.66,158.49,158.71,975337,0
2008-09-26,157.17,168,151.33,166.69,533075,0
2008-09-29,164.22,165.43,152.28,158.42,662177,0
2008-09-30,162.56,171.89,157.63,161.32,495372,0
2008-10-01,158.42,158.45,146.52,149.57,823639,0
2008-10-02,149.3,149.3,138.38,142.69,919756,0
2008-10-03,145.18,161.72,145.18,151.36,874547,0
2008-10-06,144.33,149.07,139.67,142.65,464754,0
2008-10-07,147.64,154.44,142.03,142.03,420475,0
2008-10-08,138.49,149.72,136.24,138.49,592513,0
2008-10-09,144.36,144.36,124.41,127.34,1367270,0
2008-10-10,122.74,135.25,109.67,131.87,1789152,0
2008-10-13,141,150.11,134.86,149.16,957530,0
2008-10-14,154.28,155.9,135.5,140.35,946925,0
2008-10-15,134.37,139.17,118.57,118.57,1132559,0
2008-10-16,120.86,123.11,109.51,121.41,1107229,0
2008-10-17,117.96,125.9,116.94,123.36,1217972,0
2008-10-20,126.17,126.82,113.75,118.8,899216,0
2008-10-21,114.04,114.04,104.7,107.99,1749546,0
2008-10-22,102.97,107.97,93.328,99.419,1312133,0
2008-10-23,99.93,104.58,88.453,93.622,1012493,0
2008-10-24,82.433,100.52,82.433,96.617,1235300,0
2008-10-27,93.103,96.491,88.785,88.785,521823,0
2008-10-28,94.774,106.14,89.919,106.14,1019418,0
2008-10-29,106.56,115.18,100.36,108.9,968244,0
2008-10-30,114.1,114.1,105.14,107.62,690266,0
2008-10-31,107.77,110.53,105.62,108.93,596120,0
2008-11-03,106.92,114.8,105.34,114.19,653086,0
2008-11-04,116.05,122.66,114.66,119.47,873702,0
2008-11-05,116.94,118.44,112.78,113.27,808083,0
2008-11-06,112.04,115.1,102.04,102.56,903509,0
2008-11-07,103.58,107.15,99.86,104.17,532167,0
2008-11-10,106.74,107.51,95.279,95.843,634308,0
2008-11-11,91.277,97.598,88.304,95.366,1819062,0
2008-11-12,91.157,94.774,87.426,88.295,887209,0
2008-11-13,89.149,98.704,87.434,98.426,1409166,0
2008-11-14,96.377,99.002,91.24,91.33,722194,0
2008-11-17,90.345,94.273,86.861,88.246,1057093,0
2008-11-18,87.085,89.904,85.442,88.115,846617,0
2008-11-19,87.169,88.012,81.811,82.009,1376976,0
2008-11-20,79.602,90.42,79.602,82.707,1324888,0
2008-11-21,84.505,90.617,78.609,90.319,1214310,0
2008-11-24,92.87,97.433,88.605,96.317,1099215,0
2008-11-25,99.419,100.27,93.235,97.413,780716,0
2008-11-26,95.174,104.19,94.824,103.44,342887,0
2008-11-28,102.44,104.31,101.8,104.28,121685,0
2008-12-01,100.02,100.77,88.587,88.794,700317,0
2008-12-02,90.03,94.178,86.919,94.017,726256,0
2008-12-03,90.402,101.07,89.904,101.03,607489,0
2008-12-04,98.842,101.93,94.601,95.999,567321,0
2008-12-05,94.814,106.61,93.716,106.41,724985,0
2008-12-08,107.79,115.09,107.22,114.56,725698,0
2008-12-09,110.81,113.88,108.57,110.4,835492,0
2008-12-10,109.92,112.27,107.48,110.07,509938,0
2008-12-11,108.54,111.59,97.925,98.397,741931,0
2008-12-12,94.62,100.51,94.62,99.65,570336,0
2008-12-15,98.526,99.131,94.414,96.049,304362,0
2008-12-16,97.608,107.17,97.608,107.17,1230338,0
2008-12-17,104.67,109.17,102.02,108.1,672288,0
2008-12-18,110.68,112.49,104.03,105.52,825766,0
2008-12-19,106.58,113.4,105.21,113.14,765816,0
2008-12-22,112.78,113.05,108.27,110.55,342263,0
2008-12-23,111.4,111.4,105.87,106.95,693855,0
2008-12-24,106.1,107.6,104.99,106.36,359444,0
2008-12-26,106.79,106.79,102.94,104.82,256308,0
2008-12-29,104.36,104.36,100.26,103,713420,0
2008-12-30,104.31,107.56,102.2,107.55,579499,0
2008-12-31,107.86,112.02,107.05,111.26,653160,0
2009-01-02,110.3,116.11,107.16,115.39,829186,0
2009-01-05,114.45,118.87,114.01,115.1,835399,0
2009-01-06,116.11,117.78,114.43,115.97,936059,0
2009-01-07,115.29,115.29,107.8,108.49,1161847,0
2009-01-08,107.91,111.27,104.98,110.41,849522,0
2009-01-09,111.15,111.15,104.88,105.59,596351,0
2009-01-12,105.36,105.87,100.86,102.47,593795,0
2009-01-13,102.14,106.91,101.52,105.33,621577,0
2009-01-14,102.8,102.94,98.082,99.201,582896,0
2009-01-15,98.654,100.19,93.301,96.752,730679,0
2009-01-16,98.704,99.73,93.979,97.18,843272,0
2009-01-20,94.489,94.824,85.219,85.792,2287143,0
2009-01-21,81.487,90.692,79.777,89.99,3896348,0
2009-01-22,86.747,90.594,82.872,88.966,1763646,0
2009-01-23,85.592,93.51,85.492,92.769,818016,0
2009-01-26,94.728,95.748,87.641,88.785,813132,0
2009-01-27,89.689,90.669,85.55,89.898,716631,0
2009-01-28,91.833,99.59,91.833,99.131,1059629,0
2009-01-29,96.222,97.798,89.439,89.847,949248,0
2009-01-30,90.402,91.958,88.661,90.235,903382,0
2009-02-02,88.447,92.788,87.525,91.616,561556,0
2009-02-03,92.207,93.197,88.678,90.617,716456,0
2009-02-04,89.093,95.999,88.123,94.395,1010822,0
2009-02-05,92.07,98.082,92.04,96.434,915039,0
2009-02-06,95.883,102.25,95.843,101.6,833599,0
2009-02-09,100.76,100.89,97.701,98.545,664717,0
2009-02-10,97.062,100.51,93.659,94.509,1026618,0
2009-02-11,92.473,96.213,91.825,94.601,954271,0
2009-02-12,93.491,95.022,90.476,94.536,660367,0
2009-02-13,93.708,94.985,91.755,92.567,480869,0
2009-02-17,91.066,91.066,87.092,87.417,576070,0
2009-02-18,90.651,90.651,85.351,88.372,559267,0
2009-02-19,86.173,90.139,84.83,85.377,768866,0
2009-02-20,83.154,87.209,81.801,85.483,1895733,0
2009-02-23,86.422,86.764,80.451,81.17,1082073,0
2009-02-24,82.856,89.275,81.527,88.785,1138668,0
2009-02-25,87.957,90.021,84.274,87.559,970690,0
2009-02-26,88.958,90.577,82.938,83.55,916985,0
2009-02-27,82.424,84.911,80.119,80.294,1652748,0
2009-03-02,79.454,81.194,75.946,76.569,1406884,0
2009-03-03,78.269,78.973,74.487,75.117,1688977,0
2009-03-04,77.083,82.242,75.973,79.903,1829071,0
2009-03-05,76.701,79.811,74.886,75.823,909187,0
2009-03-06,78.808,78.808,73.739,76.635,947656,0
2009-03-09,75.058,77.655,74.228,75.392,649875,0
2009-03-10,76.982,83.368,76.512,83.353,973524,0
2009-03-11,83.752,88.329,82.127,87.342,1069173,0
2009-03-12,87.085,92.641,85.261,92.235,914539,0
2009-03-13,90.617,92.271,87.541,89.574,856455,0
2009-03-16,90.319,91.56,85.8,86.173,887235,0
2009-03-17,86.52,90.975,85.203,90.975,644935,0
2009-03-18,89.158,101.57,88.447,101.15,1568937,0
2009-03-19,100,101.15,94.017,94.375,1382631,0
2009-03-20,95.137,96.655,93.538,94.517,939980,0
2009-03-23,97.711,111.21,96.144,111.12,1828375,0
2009-03-24,106.92,115.29,106.26,106.53,1475457,0
2009-03-25,107.86,111.49,104,109.93,1060572,0
2009-03-26,109.93,113.48,105.89,113.36,1471662,0
2009-03-27,110.93,110.93,105.5,105.75,1392283,0
2009-03-30,102.48,107.36,102.34,103.58,1421850,0
2009-03-31,104.91,108.56,102.38,107.85,1170376,0
2009-04-01,106.89,109.83,106.32,108.4,1571173,0
2009-04-02,110.3,115.17,108.52,113.14,1451328,0
2009-04-03,111.86,114.58,111.32,114.45,858025,0
2009-04-06,112.35,114.87,110.57,113.11,1001642,0
2009-04-07,110.13,111.52,106.18,106.65,985582,0
2009-04-08,106.67,109.36,104.26,107.02,1481561,0
2009-04-09,112.39,115.14,109.48,114.48,1018435,0
2009-04-13,112.6,116.91,111.5,115.6,1157229,0
2009-04-14,114.77,115.6,109.42,109.65,910537,0
2009-04-15,109.18,115.63,107.81,115.29,811480,0
2009-04-16,113.81,118.19,109.9,113.28,846366,0
2009-04-17,108.78,114.29,107.56,112.73,1031235,0
2009-04-20,111.91,111.91,102.35,102.51,1354550,0
2009-04-21,99.52,115.19,98.812,115.1,1881370,0
2009-04-22,113.21,118.19,111.04,112.94,2042119,0
2009-04-23,115.64,122.79,113.16,122.51,1770902,0
2009-04-24,120.57,126.66,118.66,125.36,1535156,0
2009-04-27,124.4,127.11,122.76,123.95,828984,0
2009-04-28,123.41,123.96,121.55,121.8,622092,0
2009-04-29,124.92,126.02,122.39,125.25,771010,0
2009-04-30,125.22,126.88,121.48,121.53,813753,0
2009-05-01,122.53,123.93,119.85,123.11,1398177,0
2009-05-04,124.57,131.26,124.55,131.04,966901,0
2009-05-05,129.6,133.2,128.99,130.77,1230222,0
2009-05-06,131.04,133.03,127.31,129.07,1307592,0
2009-05-07,131.56,131.56,119.15,119.83,1970191,0
2009-05-08,122.86,123.97,118.62,123.05,1455693,0
2009-05-11,120.5,122.19,117.55,117.82,748298,0
2009-05-12,117.82,121.51,115.41,118.64,968634,0
2009-05-13,116.62,118.32,114.23,114.49,1038362,0
2009-05-14,114.89,117.94,113.83,116.14,743931,0
2009-05-15,116.13,119.63,113.47,116.77,1136533,0
2009-05-18,118.83,120.3,116.33,119.69,1195832,0
2009-05-19,120.69,120.69,114.99,115.84,1015234,0
2009-05-20,117.59,118.67,113.2,113.77,630504,0
2009-05-21,112.29,117.68,111.55,117.56,1671793,0
2009-05-22,118.74,123.77,117.34,122.51,1066371,0
2009-05-26,120.82,128.51,120.53,128.51,1222983,0
2009-05-27,128.54,130.22,123.18,123.66,709812,0
2009-05-28,123.93,127.65,123.45,127.16,574812,0
2009-05-29,127.7,132.27,125.51,132.27,1281967,0
2009-06-01,135.12,137.46,131.03,136.82,967537,0
2009-06-02,137.54,139.59,135.24,138.87,898699,0
2009-06-03,137.89,139.11,134.68,136.47,972961,0
2009-06-04,137.05,138.25,134.67,136.96,920324,0
2009-06-05,139.19,140.8,135.35,135.8,1280036,0
2009-06-08,140.15,141.46,136.61,140.46,1084452,0
2009-06-09,143.44,152.44,140.5,151.08,2218530,0
2009-06-10,149.3,151.37,146.44,148.07,1176414,0
2009-06-11,149.47,152.41,148.08,151.43,895443,0
2009-06-12,148.96,149.3,141.17,146.44,1932689,0
2009-06-15,143.35,144.82,137.81,140.71,1490920,0
2009-06-16,141.19,143.07,139.6,140.54,1408292,0
2009-06-17,141.07,143.11,137.45,138.71,853932,0
2009-06-18,139.56,143.32,138.96,141.3,576605,0
2009-06-19,143.1,145.55,142.19,145.1,640139,0
2009-06-22,143.85,144.74,138.72,138.74,675761,0
2009-06-23,139.44,141.72,138.88,139.18,605345,0
2009-06-24,139.04,145.02,139.04,143.88,672939,0
2009-06-25,144.09,147.58,142.98,145.4,826479,0
2009-06-26,146.53,147.63,145.51,147.55,1068463,0
2009-06-29,146.39,147.6,145.22,145.94,471857,0
2009-06-30,147.57,147.57,144.03,145.49,333354,0
2009-07-01,146.06,146.16,143.09,143.35,509973,0
2009-07-02,142.69,142.69,139.04,139.04,382894,0
2009-07-06,139.13,139.58,136.65,137.89,720586,0
2009-07-07,139.28,139.28,134.42,134.5,705508,0
2009-07-08,137.05,137.05,132.22,133.85,855376,0
2009-07-09,133.18,138.83,133.17,137.93,548295,0
2009-07-10,138.1,138.82,136.02,137.82,399117,0
2009-07-13,139.86,142.75,137.31,142.73,632029,0
2009-07-14,143.09,143.63,140.58,143.22,723519,0
2009-07-15,144.7,149.57,143.63,149.36,558487,0
2009-07-16,149.29,149.42,145.53,148.55,433809,0
2009-07-17,147.38,149.38,147.38,149.13,371333,0
2009-07-20,150.52,153.68,149.36,153.27,657093,0
2009-07-21,150.55,153.36,147.98,152.74,1036062,0
2009-07-22,150.25,154.14,148.87,153.87,924990,0
2009-07-23,154.28,165.59,154,164.14,1653151,0
2009-07-24,162.85,164.09,157.28,159.4,826476,0
2009-07-27,158.67,160.47,157.07,157.6,685709,0
2009-07-28,157.16,159.91,155.63,157.71,634763,0
2009-07-29,156.75,157.99,156.25,156.96,395170,0
2009-07-30,157.42,162.02,157.42,158.71,562541,0
2009-07-31,159.85,159.85,156.97,158.03,333499,0
2009-08-03,159.33,162.25,159.33,162.25,496132,0
2009-08-04,161.2,165.03,159.96,164.71,623867,0
2009-08-05,164.03,166.93,163.06,166.4,556732,0
2009-08-06,166.19,168.86,162.71,164.14,659863,0
2009-08-07,164.46,168.75,164.27,167.92,380216,0
2009-08-10,168.79,168.79,163.38,164.85,253454,0
2009-08-11,164.85,166.19,162.23,164.84,563626,0
2009-08-12,164.64,169.17,164.26,166.76,521696,0
2009-08-13,167.22,169.03,163.76,164.71,393441,0
2009-08-14,165.76,166.66,163.07,164.03,374303,0
2009-08-17,159.84,163.22,156.34,156.72,828108,0
2009-08-18,158.76,163.64,157.05,162.69,462884,0
2009-08-19,160.34,164.08,160.12,163.1,337440,0
2009-08-20,162.21,171.69,162.21,171.05,737951,0
2009-08-21,172.99,174.18,171.08,172.09,461767,0
2009-08-24,173.76,174.61,169.27,169.86,538259,0
2009-08-25,168.87,169.55,166.44,167.84,646981,0
2009-08-26,167.52,169.62,164.89,165.2,519915,0
2009-08-27,165.29,166.42,162.86,166.09,506247,0
2009-08-28,166.67,169.02,166,167.18,524344,0
2009-08-31,163.63,165.89,163.23,165.53,350328,0
2009-09-01,165.72,168.25,160.43,161.01,632804,0
2009-09-02,159.19,161.98,158.98,159.55,287439,0
2009-09-03,160.15,163.49,160.15,163.49,322887,0
2009-09-04,163.49,164.18,161.04,162.1,323168,0
2009-09-08,164.91,165.67,163.46,165.34,293279,0
2009-09-09,165.34,168.13,164.61,167.54,270564,0
2009-09-10,167.4,168.01,165.24,167.27,284716,0
2009-09-11,167.72,168.36,165.91,167.35,340919,0
2009-09-14,165.39,166.95,163.9,166.89,260548,0
2009-09-15,166.89,167.8,165.53,166.43,350311,0
2009-09-16,168.32,171.69,167.36,171.65,466910,0
2009-09-17,169.2,172.22,167.78,167.91,390320,0
2009-09-18,167.81,171.92,167.81,171.85,498764,0
2009-09-21,170.69,171.69,168.93,169.47,335335,0
2009-09-22,170.49,173.12,170.49,172.67,246100,0
2009-09-23,177.21,182.61,174.58,175.02,892462,0
2009-09-24,175.97,177.52,169.04,171.06,538010,0
2009-09-25,171.08,171.08,168.36,169,316492,0
2009-09-28,170.35,177.41,170.24,177.41,489900,0
2009-09-29,177.43,179.68,176.89,177.58,502741,0
2009-09-30,179.45,181.31,176.36,179.83,494433,0
2009-10-01,178.21,180.54,173.11,173.18,474618,0
2009-10-02,171.89,175.85,170.85,171.63,439180,0
2009-10-05,172.79,176.88,171.7,176.76,421537,0
2009-10-06,179.13,181.69,174.41,176.76,673743,0
2009-10-07,177.49,177.82,174.65,177.08,391862,0
2009-10-08,178.23,180.19,176.84,177.35,383838,0
2009-10-09,177.9,180.14,177.09,179.59,387339,0
2009-10-12,179.54,181.21,179.2,180.57,398778,0
2009-10-13,179.85,179.9,176.37,177.3,275421,0
2009-10-14,179.55,188.26,179.27,187.48,620347,0
2009-10-15,186.48,188.99,185.44,187.57,348447,0
2009-10-16,186.2,188.36,184.78,187.06,220971,0
2009-10-19,190.43,194.01,189.49,191.13,622249,0
2009-10-20,195.58,199.06,193.79,196.21,888113,0
2009-10-21,194.3,197.2,193.28,193.92,579146,0
2009-10-22,193.57,195.06,190.06,193.91,344077,0
2009-10-23,193.89,195.01,190.98,191.76,354544,0
2009-10-26,193.3,193.67,188.13,189.1,310962,0
2009-10-27,187.71,189.06,183.37,184.03,309748,0
2009-10-28,184.65,188.9,182.45,183.81,553069,0
2009-10-29,185.54,187.23,184.23,186.81,413130,0
2009-10-30,186.13,186.13,177.95,179.55,499106,0
2009-11-02,180,183.92,179.24,183.06,517589,0
2009-11-03,181.3,183.55,179.25,183.33,305450,0
2009-11-04,184.13,186.28,182.21,182.74,209809,0
2009-11-05,183.07,188,183,187.96,178908,0
2009-11-06,186.92,190.44,186.28,188.69,207530,0
2009-11-09,189.56,197.07,189.27,195.32,523789,0
2009-11-10,195.79,196.3,192.24,192.5,329602,0
2009-11-11,192.39,195.17,192.13,193.45,411229,0
2009-11-12,192.33,194.23,190.95,191.8,289818,0
2009-11-13,191.84,193.89,190.39,193.33,153013,0
2009-11-16,194.08,199.2,194.08,198.18,285570,0
2009-11-17,198.22,199.47,196.21,198.23,270355,0
2009-11-18,198.8,198.8,193.33,195.58,192842,0
2009-11-19,194.6,195.43,189.82,191.69,217479,0
2009-11-20,189.92,190.6,186.9,187.15,322077,0
2009-11-23,188.54,191.18,187.54,189.44,285641,0
2009-11-24,189.13,190.46,186.84,190.08,275145,0
2009-11-25,188.89,191.93,188.89,191.05,248082,0
2009-11-27,183.33,187.42,183.25,183.46,200925,0
2009-11-30,185.32,188.42,184.29,188.33,430555,0
2009-12-01,189.07,190.66,186.53,188.06,310504,0
2009-12-02,188.26,190.14,187.66,188.86,262848,0
2009-12-03,188.67,189.52,185.97,186.62,330428,0
2009-12-04,189.93,189.93,179.41,185.35,1061505,0
2009-12-07,184.67,187.37,182.45,183.73,661083,0
2009-12-08,182.45,187.12,182.05,185.67,377397,0
2009-12-09,186.19,188.68,184.15,188.26,276041,0
2009-12-10,187.97,190.77,187.97,188.7,234447,0
2009-12-11,188.71,189.38,186.79,187.44,228366,0
2009-12-14,187.52,189.26,185.97,187.58,188681,0
2009-12-15,188.08,188.68,185.54,188.2,452814,0
2009-12-16,189.51,195.39,189.51,194.52,487562,0
2009-12-17,193.03,196.54,192.25,194.83,428283,0
2009-12-18,195.15,198.77,194.46,198.06,1059165,0
2009-12-21,198.57,199.78,197.37,199.72,312759,0
2009-12-22,199.61,200.22,197.71,198.52,268759,0
2009-12-23,198.52,199.34,197.28,197.96,230500,0
2009-12-24,197.52,199.41,197.52,198.75,93089,0
2009-12-28,199.06,199.06,197.17,198.54,258149,0
2009-12-29,198.8,200.42,197.99,198.13,400541,0
2009-12-30,198.79,198.87,196.53,196.78,200734,0
2009-12-31,197.39,197.44,192.59,192.59,313830,0
2010-01-04,195.79,198.71,193.67,197.86,287798,0
2010-01-05,198.25,198.77,196.36,198.72,239633,0
2010-01-06,197.8,197.93,194.14,194.62,335694,0
2010-01-07,194.61,197.16,194.09,196.76,263150,0
2010-01-08,196.95,198.58,196.35,198.15,270527,0
2010-01-11,199.01,202.21,199.01,201.39,250569,0
2010-01-12,200.08,201.68,197.77,197.77,250844,0
2010-01-13,194.27,199.01,194.27,198.58,245166,0
2010-01-14,198.36,199.29,196.56,197.31,197506,0
2010-01-15,197.27,197.97,195.89,197.48,237440,0
2010-01-19,197.15,199.77,194.28,199.07,226167,0
2010-01-20,198.22,198.56,195.17,197.61,244682,0
2010-01-21,199.08,199.08,190.66,190.96,427593,0
2010-01-22,190.33,195.47,184.63,186.62,340926,0
2010-01-25,186.96,189.35,185.66,187.83,235742,0
2010-01-26,186.25,189.82,185.36,186.39,244845,0
2010-01-27,189.41,191.7,181.25,188.08,675423,0
2010-01-28,188.26,189.48,178.91,182.17,763000,0
2010-01-29,186.45,186.45,176.38,177.32,582450,0
2010-02-01,178.54,181.84,178.34,179.6,514049,0
2010-02-02,176.53,179.46,173.59,179.14,864725,0
2010-02-03,178.98,184.02,178.37,182.99,727138,0
2010-02-04,179.8,180.48,174.58,175.21,651619,0
2010-02-05,174.54,176.24,166.35,173.17,1066866,0
2010-02-08,173.67,174.14,169.69,169.73,429600,0
2010-02-09,171.57,173.64,170.15,173.25,680941,0
2010-02-10,172.62,176.58,172.62,175.11,746745,0
2010-02-11,174.81,175.21,170.95,171.94,526979,0
2010-02-12,170.35,171.83,168.21,171.83,478183,0
2010-02-16,172.76,174.51,171.69,174.51,333992,0
2010-02-17,174.5,177.22,174.13,176.75,449023,0
2010-02-18,177.83,178.53,175.22,177.26,423046,0
2010-02-19,177.7,179.31,177.16,178.74,355383,0
2010-02-22,180.41,181.9,179.17,180.17,452009,0
2010-02-23,180.44,181.82,178.13,178.21,332740,0
2010-02-24,180.19,181.62,179.55,181.09,338170,0
2010-02-25,179.55,181.74,177.97,181.05,432895,0
2010-02-26,180.39,182.33,180.39,181.47,364704,0
2010-03-01,180.73,182.3,179.45,180.81,469855,0
2010-03-02,182.37,182.72,179.49,179.49,685023,0
2010-03-03,180.93,181.83,177.97,179.21,603868,0
2010-03-04,180.73,180.73,176.05,179,362416,0
2010-03-05,179.99,182.36,178.7,182.32,671723,0
2010-03-08,182.32,182.32,179.52,180.91,354295,0
2010-03-09,179.98,181.54,179.02,179.96,389505,0
2010-03-10,180.64,181.54,178.66,178.88,605152,0
2010-03-11,177.73,178.7,173.89,174.51,881925,0
2010-03-12,175.8,177.26,172.79,174.16,725312,0
2010-03-15,173.36,176.84,173.05,175.96,463945,0
2010-03-16,177.08,177.08,174.66,176.12,350143,0
2010-03-17,182.45,187.98,182.04,184.8,1079441,0
2010-03-18,184.97,188.26,184.34,187.15,489403,0
2010-03-19,186.97,187.42,183.43,186.08,620523,0
2010-03-22,184.96,187.27,184.12,187.19,357928,0
2010-03-23,187.17,188.91,186.44,188.26,363059,0
2010-03-24,187.44,188.2,185.57,186.62,394768,0
2010-03-25,186.62,188.85,186.08,186.94,586552,0
2010-03-26,187.39,187.4,180.88,181.86,648698,0
2010-03-29,181.64,182.81,178.69,182.5,379290,0
2010-03-30,182.46,182.56,180.56,181.75,268576,0
2010-03-31,181.44,183.93,179.73,180.6,392379,0
2010-04-01,175.37,175.8,171.64,175.04,1968314,0
2010-04-05,174.74,174.74,170.51,170.85,778043,0
2010-04-06,168.88,170.1,164.27,164.67,1688090,0
2010-04-07,164.83,167.06,164.12,165.05,1347468,0
2010-04-08,163.86,169.67,163.72,169.64,1602507,0
2010-04-09,169.17,173.27,169.17,170.95,934018,0
2010-04-12,170.34,171.69,169.72,170.67,676704,0
2010-04-13,170.61,172.27,169.63,171.6,404889,0
2010-04-14,172.67,175.37,172.1,175.33,706987,0
2010-04-15,175.82,176.05,171.36,171.43,698971,0
2010-04-16,170.94,171.41,165.22,166.49,990036,0
2010-04-19,165.49,168.89,165.4,168.02,548358,0
2010-04-20,169.9,169.9,167.35,168.52,385171,0
2010-04-21,167.88,170.32,165.27,166.87,466209,0
2010-04-22,167.53,172.77,166.42,172.33,842415,0
2010-04-23,171.6,175.73,171.6,175.02,713467,0
2010-04-26,169.45,169.45,159.57,160.04,2190496,0
2010-04-27,159.25,160.73,153.44,153.86,1256564,0
2010-04-28,155.76,158.41,150.26,152.96,1333892,0
2010-04-29,154.96,158.56,153.87,157.91,843555,0
2010-04-30,157.11,157.53,151.34,152.62,1020747,0
2010-05-03,153.94,155.44,152.83,154.07,507577,0
2010-05-04,152.66,153.02,146.77,147.37,805656,0
2010-05-05,144.65,148,143.9,144.97,924222,0
2010-05-06,144.14,148.81,138.7,142.35,1542218,0
2010-05-07,142.33,145.96,140.61,142.75,1485948,0
2010-05-10,146.4,150.21,144.81,146.44,720373,0
2010-05-11,144.82,144.82,140.81,141.81,1133808,0
2010-05-12,142.27,144.46,141.83,144.28,559305,0
2010-05-13,144.51,145.36,142.69,142.96,378876,0
2010-05-14,142.33,143.24,139.88,140.78,623366,0
2010-05-17,140.62,143.22,138.61,141.82,665949,0
2010-05-18,142.87,145.82,138.94,139.75,702711,0
2010-05-19,139.28,140.72,136.02,139.31,645709,0
2010-05-20,137.48,137.48,132.79,132.79,793051,0
2010-05-21,132,138.54,131.04,138.08,1291044,0
2010-05-24,138.92,140.75,134.32,134.32,706926,0
2010-05-25,131.06,134.85,128.95,134.74,846093,0
2010-05-26,136.65,137.49,134.65,136.06,1296499,0
2010-05-27,139.86,143.06,137.98,142.98,874388,0
2010-05-28,143.07,144.37,138.27,139.25,694324,0
2010-06-01,136.9,139.25,135.11,135.35,408227,0
2010-06-02,137.18,137.42,134.84,136.66,597830,0
2010-06-03,139.25,139.25,134.55,135.87,426269,0
2010-06-04,133.52,134.68,131.91,132.26,699955,0
2010-06-07,133.21,134.51,130.45,130.61,658559,0
2010-06-08,130.16,131.38,125.91,129.8,1196173,0
2010-06-09,131.76,131.76,128.06,128.49,612186,0
2010-06-10,129.54,131.49,127.69,130.2,700216,0
2010-06-11,127.81,132.07,127.81,131.97,396516,0
2010-06-14,131.83,133.68,131,131.69,508006,0
2010-06-15,132.7,135.43,131.75,135.42,413989,0
2010-06-16,133.78,135.53,132.97,133.96,400020,0
2010-06-17,134.58,134.69,130.77,132.16,411653,0
2010-06-18,131.76,133.09,131.39,131.69,396740,0
2010-06-21,133.35,134.24,130.23,130.97,490246,0
2010-06-22,130.14,131.73,129.23,129.24,296669,0
2010-06-23,128.92,129.9,127.68,128.61,361363,0
2010-06-24,128.21,128.39,124.88,125.02,363133,0
2010-06-25,124.96,129.1,124.65,126.35,815935,0
2010-06-28,126.73,127.59,125.66,126.19,293368,0
2010-06-29,123.96,124.35,120.44,120.75,566619,0
2010-06-30,120.15,121.97,118.62,118.92,375364,0
2010-07-01,120.55,120.55,114.82,116.38,771378,0
2010-07-02,116.49,119.44,115.52,118.42,643368,0
2010-07-06,119.57,122.41,118.89,120.45,570417,0
2010-07-07,120.44,123.28,119.96,123.17,400930,0
2010-07-08,124.33,126.28,123.49,126.28,557938,0
2010-07-09,126.02,128.77,124.88,128.54,449993,0
2010-07-12,127.66,129.12,126.85,127.84,234222,0
2010-07-13,128.75,131.43,128.65,130.14,442321,0
2010-07-14,129.96,130.02,126.98,128.76,321927,0
2010-07-15,128.37,128.86,125.24,127.72,335954,0
2010-07-16,126.86,126.88,123.54,123.68,434459,0
2010-07-19,124.41,124.6,121.8,122.86,243372,0
2010-07-20,121.4,123.96,120.44,123.86,534192,0
2010-07-21,124.63,125.22,116.95,118.88,1359588,0
2010-07-22,119.97,126.23,119.44,125.4,707896,0
2010-07-23,124.65,129.03,124.42,128.14,559634,0
2010-07-26,128.76,132.61,128.57,132.41,529661,0
2010-07-27,132.95,134.89,130.37,130.68,468400,0
2010-07-28,131.21,132.7,128.89,130.22,372027,0
2010-07-29,131.04,132.68,129.13,131.25,528216,0
2010-07-30,129.9,132.06,129.38,130.6,378185,0
2010-08-02,132.71,135.61,132.71,135.07,445092,0
2010-08-03,135.07,135.12,133,133.4,416297,0
2010-08-04,133.23,133.72,130.37,133.07,590082,0
2010-08-05,132.27,134,131.91,133.14,267605,0
2010-08-06,132.56,132.56,127.92,130.34,654328,0
2010-08-09,131.31,133.01,130.7,132.41,354703,0
2010-08-10,131.78,133.54,130.61,132.19,397393,0
2010-08-11,128.38,129.64,126.66,126.86,405960,0
2010-08-12,125.85,125.85,123.84,123.98,510495,0
2010-08-13,123.57,127.66,123.57,125.71,355926,0
2010-08-16,124.72,125.43,123.57,125.08,365381,0
2010-08-17,126.28,127.21,125.54,125.99,245033,0
2010-08-18,125.82,126.68,123.99,124.81,274242,0
2010-08-19,124.37,125.59,121.93,122.19,495583,0
2010-08-20,121.93,122.32,119.85,120.58,647345,0
2010-08-23,120.83,121.07,118.31,118.74,521182,0
2010-08-24,117.33,117.94,116.18,117.27,524251,0
2010-08-25,116.13,117.46,115.59,117.11,516709,0
2010-08-26,117.58,117.98,115.64,115.64,320184,0
2010-08-27,116.11,117.54,115.42,117.07,339619,0
2010-08-30,117.24,118.86,116.83,117.92,407357,0
2010-08-31,117.23,117.93,116.34,117.73,434972,0
2010-09-01,119.96,122.03,118.79,121.58,384030,0
2010-09-02,120.67,124.07,120.67,123.81,382545,0
2010-09-03,125.21,125.72,124.49,125.68,356702,0
2010-09-07,125.15,125.93,124.71,125.05,272887,0
2010-09-08,124.63,126.76,124.63,126.02,442761,0
2010-09-09,127.76,129.38,123.22,125.02,558583,0
2010-09-10,125.05,125.7,124.19,125.36,344591,0
2010-09-13,126.65,127.73,124.39,124.98,465211,0
2010-09-14,125.18,133.13,124.37,132.32,1219996,0
2010-09-15,131.31,137.52,131.31,136.75,887242,0
2010-09-16,135.5,136.36,133.16,134.82,517942,0
2010-09-17,135.37,137.23,133.57,136.87,611072,0
2010-09-20,137.49,142.8,137.49,142.4,903647,0
2010-09-21,143.2,143.37,138.24,139.13,921967,0
2010-09-22,139.53,140.49,136.65,137.45,565854,0
2010-09-23,137.45,137.45,133.41,134.09,815321,0
2010-09-24,136.44,138.82,136.02,138.69,342636,0
2010-09-27,135.67,138.71,135.53,137.6,454677,0
2010-09-28,138.49,139.97,136.67,139.88,475705,0
2010-09-29,139.01,141.21,139.01,139.95,676763,0
2010-09-30,141,142.66,140.58,141.2,878510,0
2010-10-01,142.41,142.41,140.45,142.11,475127,0
2010-10-04,142.3,142.3,140.2,141.74,546655,0
2010-10-05,138.49,143.05,137.83,142.08,1020417,0
2010-10-06,141.04,142.13,140.66,142.12,530388,0
2010-10-07,142.33,143.36,141.64,141.77,368908,0
2010-10-08,142.65,144.99,141.75,144.74,448788,0
2010-10-11,145.74,147.48,145.31,146.99,683423,0
2010-10-12,146.16,148.24,144.83,148.12,547310,0
2010-10-13,148.79,150.11,147.66,148.66,484186,0
2010-10-14,148.12,149.41,147.03,147.43,873457,0
2010-10-15,147.06,147.52,145.14,145.75,362947,0
2010-10-18,145.23,147.07,145.23,146.39,539502,0
2010-10-19,144.93,145.97,143.48,144.83,459024,0
2010-10-20,144.73,145.07,139.41,140.59,1730691,0
2010-10-21,140.99,141.05,136.98,137.91,1113236,0
2010-10-22,138.78,141.03,138.42,138.97,695997,0
2010-10-25,139.09,140.7,139.09,139.66,922698,0
2010-10-26,139.22,140.37,138.49,139.85,397340,0
2010-10-27,139.1,139.9,137.87,139.76,378943,0
2010-10-28,140.29,140.89,139.08,139.46,385244,0
2010-10-29,139.82,142.04,139.57,141.81,679534,0
2010-11-01,142.46,144.72,141.13,142.53,365111,0
2010-11-02,144.16,144.61,143.14,143.51,254999,0
2010-11-03,138.09,140.06,136.03,137.38,2362242,0
2010-11-04,138.91,140.97,138.26,140.16,2818720,0
2010-11-05,140.21,144.27,140.18,143.61,1265296,0
2010-11-08,142.64,142.89,140.05,140.23,2682240,0
2010-11-09,137.34,138.91,136.32,136.45,19706049,0
2010-11-10,137.35,140.11,136.92,139.74,6138365,0
2010-11-11,139.35,142.99,137.72,141.99,3781247,0
2010-11-12,141.12,143.55,138.91,143.54,3391026,0
2010-11-15,144.09,144.11,141.75,143.55,2068253,0
2010-11-16,141.69,142.94,137.49,138.74,2784485,0
2010-11-17,139.56,141.01,138.53,140.09,2327086,0
2010-11-18,142.1,142.58,140.03,140.29,2728071,0
2010-11-19,140.7,141,138.34,140.13,955140,0
2010-11-22,139.81,140.84,137.91,138.37,1298471,0
2010-11-23,137.69,137.75,134.83,135.19,1447390,0
2010-11-24,136.88,138.06,136.39,137.59,1144018,0
2010-11-26,136.04,137.66,136.03,136.52,254393,0
2010-11-29,136.15,136.39,133.97,135.26,1261158,0
2010-11-30,134.59,136.02,134.36,135.17,1383655,0
2010-12-01,136.44,139.13,135.8,139.02,1816777,0
2010-12-02,139.45,142.55,139.43,142.53,1264033,0
2010-12-03,141.29,143.27,139.4,142.94,852695,0
2010-12-06,143.22,143.44,140.96,142.23,901337,0
2010-12-07,143.49,144.72,140.67,142.15,1595711,0
2010-12-08,142.26,144.56,142.03,144.07,1023425,0
2010-12-09,147.74,149.21,145.24,149.15,1795972,0
2010-12-10,148.22,151.86,148.05,151.8,2222470,0
2010-12-13,152.62,153.67,150.6,150.86,1116114,0
2010-12-14,150.9,152.81,150.4,151.48,860624,0
2010-12-15,151.78,152.73,149.81,150.02,898794,0
2010-12-16,150.67,152.03,147.82,151.86,1130810,0
2010-12-17,151.29,156.78,150.33,155.26,4157845,0
2010-12-20,155.54,156.75,153.82,156.34,1811159,0
2010-12-21,157.12,159.72,156.52,159.67,1072118,0
2010-12-22,160.38,160.69,157.84,158.39,818201,0
2010-12-23,158.17,159.03,156.27,156.46,429477,0
2010-12-27,156.38,157.57,155.11,156.98,467695,0
2010-12-28,156.93,157.6,155.39,157.11,367011,0
2010-12-29,158.02,158.8,157.06,158.26,457604,0
2010-12-30,157.41,158.06,155.7,155.95,456902,0
2010-12-31,156.34,158.07,155.4,158.05,547141,0
2011-01-03,158.83,161.72,157.19,157.74,1308434,0
2011-01-04,158.63,158.81,156.49,157.62,957750,0
2011-01-05,157.62,159.94,156.97,159.25,1115648,0
2011-01-06,159.8,159.89,156.23,157.54,876876,0
2011-01-07,158.83,158.83,153.82,156.23,914088,0
2011-01-10,155.98,158.85,155.45,158.56,1083080,0
2011-01-11,159.14,162.3,158.17,160.41,884907,0
2011-01-12,161.49,161.91,158.45,160.78,986334,0
2011-01-13,160.78,162.64,159.65,162.41,734218,0
2011-01-14,161.99,165.12,160.65,165.09,894135,0
2011-01-18,165.87,165.87,160.7,163,978963,0
2011-01-19,162.38,163.32,158.42,158.87,933495,0
2011-01-20,159.85,160.08,156.97,158.31,972670,0
2011-01-21,159.49,161.44,158.66,160.12,657411,0
2011-01-24,161.09,161.65,158.67,160.55,952301,0
2011-01-25,165.32,165.77,161.67,164.23,1642158,0
2011-01-26,165.17,166.55,163.31,165.85,1583876,0
2011-01-27,166.5,167.58,164.83,167.31,879579,0
2011-01-28,166.86,167.11,160.89,161.13,1123189,0
2011-01-31,161.4,164.38,161.34,164.24,843674,0
2011-02-01,165.22,167.53,164.64,166.89,770670,0
2011-02-02,165.53,165.87,163.4,163.93,938215,0
2011-02-03,163.38,164.08,161.33,163.22,557147,0
2011-02-04,163.94,163.94,160.96,161.18,774767,0
2011-02-07,161.92,164.64,161.72,162.56,974630,0
2011-02-08,163.21,165.42,161.77,165.35,877245,0
2011-02-09,164.45,166.41,163.59,165.58,538924,0
2011-02-10,164.23,167.21,164.23,166.47,587006,0
2011-02-11,166.3,168.87,165.04,168.72,523863,0
2011-02-14,168.79,171.21,168,170.03,810745,0
2011-02-15,168.87,170.85,167.98,170.59,551880,0
2011-02-16,170.87,171.69,169.18,170.31,552416,0
2011-02-18,169.83,172.06,168.28,171.41,564521,0
2011-02-22,168.71,169.32,164.15,164.56,648051,0
2011-02-23,165.04,165.75,161.21,161.83,823617,0
2011-02-24,162.4,167.08,160.55,166.86,1003666,0
2011-02-25,168.35,169.63,167.08,169.12,1041839,0
2011-02-28,168.45,170.55,166.31,169.18,826264,0
2011-03-01,173.98,173.98,166.62,167.07,901961,0
2011-03-02,166.47,167.56,164.82,164.92,856139,0
2011-03-03,166.5,173.01,166.37,172.93,843847,0
2011-03-04,173.03,173.26,167.89,168.63,643390,0
2011-03-07,169.12,169.62,164.23,165.58,783817,0
2011-03-08,166.28,167.37,164.41,166.06,675795,0
2011-03-09,165.43,166.01,163.39,164.45,661433,0
2011-03-10,162.36,163.87,157.78,159.01,1131046,0
2011-03-11,159.31,160.29,157.28,158.67,710829,0
2011-03-14,157.6,157.99,154.98,157.37,698039,0
2011-03-15,154.38,156,150.58,155.08,948752,0
2011-03-16,154.67,155.54,149.92,150.13,1108345,0
2011-03-17,153.07,154.14,151.76,153.64,808245,0
2011-03-18,154.73,155.99,152.91,154.15,896267,0
2011-03-21,155.86,156.3,154.51,155.35,552912,0
2011-03-22,155.02,155.64,154.26,154.53,610548,0
2011-03-23,154.35,154.61,151.46,153.41,629413,0
2011-03-24,153.63,155.76,153.63,154.96,1210651,0
2011-03-25,155.83,157.87,154.96,157.22,709513,0
2011-03-28,158.08,159.26,156.34,156.56,682912,0
2011-03-29,155.71,156.91,154.67,155.76,1165963,0
2011-03-30,163.99,167.14,162.75,166.07,5470714,0
2011-03-31,165.46,167.91,165.46,167.89,3238885,0
2011-04-01,168.75,170.78,168.72,169.07,22367870,0
2011-04-04,168.2,169.37,166.88,167.88,2117914,0
2011-04-05,167.25,168.88,166.15,166.59,1560920,0
2011-04-06,167.65,167.66,165.94,166.38,1267635,0
2011-04-07,166.73,166.85,164.36,165.35,1149442,0
2011-04-08,166.2,166.96,163.13,163.78,978542,0
2011-04-11,163.56,164.78,163.28,163.65,955441,0
2011-04-12,164.7,164.7,161.93,162.67,1083527,0
2011-04-13,163.72,164.48,161.43,162.59,1413012,0
2011-04-14,161.33,162.28,160.47,161.51,813457,0
2011-04-15,162.83,162.94,160.82,161.39,816319,0
2011-04-18,159.58,161.17,157.9,159.15,1163042,0
2011-04-19,159.78,160.37,158.13,160.37,848621,0
2011-04-20,162.36,164.11,161.03,161.79,1179894,0
2011-04-21,163.51,166.37,162.12,166.1,1148718,0
2011-04-25,167.04,167.04,163.6,164.65,962002,0
2011-04-26,164.87,166.61,164.31,166.15,676817,0
2011-04-27,166.32,167.38,164.34,166.95,893642,0
2011-04-28,166.21,166.47,164.14,165.36,639549,0
2011-04-29,165.23,165.6,162.75,163.64,543254,0
2011-05-02,164.42,164.94,163.13,163.28,554263,0
2011-05-03,165.03,165.03,160.35,162.07,683391,0
2011-05-04,164.59,165.23,160.88,162.02,688727,0
2011-05-05,161.37,161.9,159.31,159.91,618832,0
2011-05-06,162.22,164.98,161.91,163.47,894305,0
2011-05-09,164.8,164.8,162.22,164.26,516719,0
2011-05-10,164.54,165.51,163.4,165.36,506667,0
2011-05-11,164.66,164.66,162.16,162.47,602517,0
2011-05-12,162.16,163.69,160.41,163.58,582053,0
2011-05-13,163.88,164.27,161.91,162.23,358906,0
2011-05-16,160.57,163.6,160.12,160.31,546902,0
2011-05-17,159.58,160.31,156.56,159.14,727892,0
2011-05-18,159.09,161.8,158.26,161.4,433425,0
2011-05-19,165.46,166.92,163.72,165.45,1097505,0
2011-05-20,165.37,167.03,164.8,164.94,677963,0
2011-05-23,163.32,163.86,161.62,162.64,649583,0
2011-05-24,160.81,162.22,159.95,161.23,1264644,0
2011-05-25,161.18,163.56,161.18,163.2,749068,0
2011-05-26,163.21,165.56,162.01,164.97,754120,0
2011-05-27,165.37,168,165.1,167.6,793731,0
2011-05-31,169.12,171.68,168.18,171.68,1074816,0
2011-06-01,173.08,173.24,166.44,166.49,1263530,0
2011-06-02,166.55,167.91,165.27,166.68,719016,0
2011-06-03,165.06,165.09,162.75,162.84,896379,0
2011-06-06,162.21,163.15,157.7,157.97,946030,0
2011-06-07,158.98,161.1,158.51,159.49,806803,0
2011-06-08,159.17,160.5,158.89,159.51,713707,0
2011-06-09,159.94,162.45,157.64,161.73,523686,0
2011-06-10,159.87,161.2,155.81,156.28,1065432,0
2011-06-13,156.58,159.13,156.4,158.88,906185,0
2011-06-14,161.22,162.32,160.74,161.92,614582,0
2011-06-15,160.24,160.95,156.01,156.69,982900,0
2011-06-16,157.26,158.94,155.75,158.2,983039,0
2011-06-17,160.58,160.63,157.18,157.56,783804,0
2011-06-20,157.13,159.61,156.52,159.29,484287,0
2011-06-21,160.08,161.34,158.67,160.39,645665,0
2011-06-22,159.51,160.98,159.02,159.07,702149,0
2011-06-23,156.55,158.08,155.34,157.59,821069,0
2011-06-24,157.68,157.98,154.35,155.06,917607,0
2011-06-27,155.21,157.62,154.81,157.31,516596,0
2011-06-28,157.67,159.19,156.58,159.17,705490,0
2011-06-29,160.19,161.87,159.14,161.37,985997,0
2011-06-30,162.14,162.55,159.65,161.31,929994,0
2011-07-01,161.51,165.37,160.72,165.18,881209,0
2011-07-05,164.36,165.11,163.28,163.56,478280,0
2011-07-06,163.29,164.65,162.4,164.46,678476,0
2011-07-07,166.31,167.44,165.72,166.92,492605,0
2011-07-08,164.2,164.7,163.04,164.37,735090,0
2011-07-11,159.93,161.84,156.28,156.74,993501,0
2011-07-12,155.92,158.57,154.34,154.47,1121851,0
2011-07-13,155.78,157.27,155.16,155.63,909921,0
2011-07-14,156.71,157.11,152.86,153.27,795208,0
2011-07-15,157.92,157.93,153.34,155.19,886681,0
2011-07-18,154.93,154.93,150.35,151.57,833485,0
2011-07-19,152.65,154.69,151.15,154.48,1440532,0
2011-07-20,159.43,161.04,154.85,155.16,1089066,0
2011-07-21,155.38,158.59,155.38,157.87,866431,0
2011-07-22,158.28,159.77,157.69,158.03,680667,0
2011-07-25,156,157.62,154.89,156.4,467784,0
2011-07-26,158.72,158.72,154.35,155.08,906253,0
2011-07-27,155.23,155.23,147.71,148.71,1917419,0
2011-07-28,149.15,149.89,146.38,147.23,1520853,0
2011-07-29,145.05,151.04,144.96,150.07,1521001,0
2011-08-01,152.56,152.66,147.25,149.98,1163848,0
2011-08-02,150.98,150.98,146.31,146.74,1361875,0
2011-08-03,146.83,148.6,142.57,145.88,1772377,0
2011-08-04,143.7,145.22,136.97,137.29,1517285,0
2011-08-05,139.29,140.94,132.01,135.87,2256042,0
2011-08-08,129.54,134.34,122.05,122.14,2206046,0
2011-08-09,126.17,131.77,121.65,131.65,2414882,0
2011-08-10,127.46,130.43,122.66,124.53,2311755,0
2011-08-11,126.19,138.35,125.03,136.23,2340472,0
2011-08-12,140.48,141.68,134.49,135.45,1126959,0
2011-08-15,136.4,139.32,136.26,138.87,681350,0
2011-08-16,135.57,138.58,133.62,135.53,1040266,0
2011-08-17,135.67,138.47,134.04,135.54,980753,0
2011-08-18,132.68,132.68,126.58,128.08,1224038,0
2011-08-19,126.35,131.24,126.16,127.25,1421486,0
2011-08-22,130.53,131.6,127.38,127.98,1423493,0
2011-08-23,128.9,134.09,126.34,134.07,1329342,0
2011-08-24,133.18,137.7,131.82,137.7,841338,0
2011-08-25,138.95,141.26,132.03,133.41,1232712,0
2011-08-26,132.93,137.09,130.02,135.38,882953,0
2011-08-29,137.74,141.51,137.08,141.44,706605,0
2011-08-30,140.66,142.07,139.32,140.45,746000,0
2011-08-31,141.25,141.89,138.27,139.7,1722793,0
2011-09-01,139.68,141.1,137.49,137.96,960175,0
2011-09-02,135.5,135.87,131.49,132.3,754831,0
2011-09-06,126.58,129.41,126.27,129.23,1244568,0
2011-09-07,131.28,134.85,130.77,134.76,1090508,0
2011-09-08,133.75,134.24,131.87,132.14,1072913,0
2011-09-09,131,131.39,127.25,128.12,1036620,0
2011-09-12,126.58,128.91,125.58,128.3,1108101,0
2011-09-13,130.05,130.31,127.24,128.24,1406018,0
2011-09-14,129.75,130.85,126.44,129.13,1299305,0
2011-09-15,130.77,135.19,130.17,134.98,1190763,0
2011-09-16,135.65,137.28,133.71,136.43,1359534,0
2011-09-19,132.72,133.72,131.01,132.5,839580,0
2011-09-20,133.57,135.17,131.73,131.92,828002,0
2011-09-21,131.77,132.99,124.84,124.85,1056387,0
2011-09-22,120.96,123.35,118.9,122.73,1534739,0
2011-09-23,121.75,125.39,121.07,125.19,908964,0
2011-09-26,125.5,127.74,122.67,127.48,1028878,0
2011-09-27,130.47,133.75,128.17,129.3,1401006,0
2011-09-28,133.72,133.72,125.71,125.97,1126712,0
2011-09-29,129.51,129.56,125.55,128.61,1353037,0
2011-09-30,126.65,128.54,125.17,125.5,1291964,0
2011-10-03,124.5,126.1,119.93,120.23,1228721,0
2011-10-04,118.78,125.13,116.17,124.83,1508149,0
2011-10-05,125.08,128.17,123.41,127.61,1025162,0
2011-10-06,127.59,129.03,123.23,128.62,921010,0
2011-10-07,129.18,129.75,125.22,125.31,1190762,0
2011-10-10,129.65,132.9,127.99,131.65,1275193,0
2011-10-11,130.14,131.8,128.88,129.8,915364,0
2011-10-12,131,135.83,130.86,132.26,1437515,0
2011-10-13,131.88,131.88,126.79,130.28,1224151,0
2011-10-14,130.61,135.22,130.61,132.18,1251587,0
2011-10-17,130.79,131.76,127.4,127.8,730801,0
2011-10-18,128.11,133.76,127.43,132.53,1362230,0
2011-10-19,130.57,130.57,125.54,126.28,1817011,0
2011-10-20,126.38,130.18,124.24,129.01,1368340,0
2011-10-21,131.47,132.05,129.01,130.85,1110067,0
2011-10-24,132.01,134.26,130.69,133.53,915613,0
2011-10-25,134.18,134.18,127.13,127.51,1080108,0
2011-10-26,129.94,131.65,128.41,130.9,1136417,0
2011-10-27,135.64,144.5,135.38,143.4,2347602,0
2011-10-28,143.38,144.83,140.09,143.98,1107722,0
2011-10-31,141.19,141.53,133.76,133.78,1598862,0
2011-11-01,128.95,131.56,127.05,127.18,2176808,0
2011-11-02,129.42,132.26,127.81,131.87,910571,0
2011-11-03,133.23,135.86,129.79,135.05,991709,0
2011-11-04,133.16,134.56,131.07,133.62,638021,0
2011-11-07,133.98,135.86,131.93,135.71,850040,0
2011-11-08,138.54,138.99,135.17,138.34,963365,0
2011-11-09,134.87,134.87,129.74,129.95,1281748,0
2011-11-10,132.51,136.34,130.97,135.57,1379794,0
2011-11-11,137.47,140.78,136.11,139.36,1115797,0
2011-11-14,138.06,140.05,137.18,138.31,898886,0
2011-11-15,138.12,142.73,137.72,140.67,1259703,0
2011-11-16,138.57,139.82,136.48,136.78,955220,0
2011-11-17,136.5,138.34,134.61,135.32,1196601,0
2011-11-18,136.43,136.68,134.09,135.05,787545,0
2011-11-21,132.65,133.97,130.82,132.81,755146,0
2011-11-22,132.53,133.67,130.62,132.11,663640,0
2011-11-23,130.39,131.37,128.42,128.47,1055112,0
2011-11-25,128.38,130.38,127.48,128.27,255988,0
2011-11-28,133.81,135.96,133.42,135.53,1149954,0
2011-11-29,135.69,138.05,134.76,136.55,1034560,0
2011-11-30,142.12,146.31,140.83,145.89,1637074,0
2011-12-01,144.88,145.52,141.42,143.11,880313,0
2011-12-02,145,148.07,143.7,144.48,723201,0
2011-12-05,147.83,150.88,147.13,150.72,1180682,0
2011-12-06,150.65,150.65,147.02,148.26,620075,0
2011-12-07,147.79,149.76,146.16,149.05,582446,0
2011-12-08,147.59,147.79,142.86,143.17,836421,0
2011-12-09,144.12,148.34,143.86,147.62,853493,0
2011-12-12,142.19,145.59,142.19,144.86,622358,0
2011-12-13,146.17,147.31,141.36,143.39,582675,0
2011-12-14,142.57,144.18,141.28,142.69,808556,0
2011-12-15,145.21,145.27,143.17,143.46,518962,0
2011-12-16,144.22,146.07,143.49,145.6,1100637,0
2011-12-19,145.8,146.07,141.12,141.54,780787,0
2011-12-20,144.91,148.66,144.66,148,711654,0
2011-12-21,148.15,149.14,145.42,148.15,704130,0
2011-12-22,148.63,150.62,148.3,149.99,688578,0
2011-12-23,151.06,152.8,149.59,152.51,366196,0
2011-12-27,152.31,153.67,151.31,152.02,363454,0
2011-12-28,152.06,152.06,150.36,150.82,352088,0
2011-12-29,151.63,153.43,150.92,153.33,400246,0
2011-12-30,153.33,153.36,152.05,152.35,295024,0
2012-01-03,157.21,158.96,154.59,154.94,765375,0
2012-01-04,153.47,154.59,151.83,153.83,563322,0
2012-01-05,153.43,153.8,149.73,153.28,950138,0
2012-01-06,153.59,154.67,151.72,153.1,483178,0
2012-01-09,153.25,153.74,151.55,153.2,739410,0
2012-01-10,155.94,156.95,154.71,156.48,632336,0
2012-01-11,155.6,157.36,153.04,157.17,625560,0
2012-01-12,159.76,159.99,155.8,159.89,740050,0
2012-01-13,158.76,159.77,157.63,159.48,1066784,0
2012-01-17,160.91,162.74,159.77,160.24,1563871,0
2012-01-18,160.27,161.34,158.66,160.52,843232,0
2012-01-19,159.83,160.52,154.74,160.31,1075420,0
2012-01-20,157.92,159.5,154.57,156.28,1492631,0
2012-01-23,155.57,158.74,155.26,158.61,828801,0
2012-01-24,158.89,161.76,157.48,161.58,741583,0
2012-01-25,160.59,161.39,159.27,160.91,746367,0
2012-01-26,162.24,163.86,159.34,160.58,841447,0
2012-01-27,158.99,161.61,158.63,160.26,592624,0
2012-01-30,158.71,158.99,156.27,156.6,699094,0
2012-01-31,157.64,158.03,154.23,155.57,887273,0
2012-02-01,158.55,158.55,154.8,156.4,1271419,0
2012-02-02,156.39,157.65,155.87,157.09,1178646,0
2012-02-03,158.97,161.29,157.87,161.24,1558114,0
2012-02-06,157.28,162.59,157.28,162.57,859671,0
2012-02-07,161.54,162.41,160.12,161.94,488518,0
2012-02-08,162.21,162.98,161.55,162.62,661589,0
2012-02-09,163.22,163.22,161.15,162.58,708267,0
2012-02-10,160.73,162.75,160.32,162.42,490696,0
2012-02-13,163.58,164.73,162.89,164.51,648709,0
2012-02-14,163.24,164.8,162.32,163.71,755852,0
2012-02-15,164.7,164.93,161.9,162.32,914164,0
2012-02-16,165.03,165.14,162.89,165.07,1000340,0
2012-02-17,166.45,168.22,164.28,167.7,838389,0
2012-02-21,167.87,168.21,165.73,166.29,681050,0
2012-02-22,164.56,166.35,164.46,165.42,565586,0
2012-02-23,165.49,169.32,164.8,168.51,763325,0
2012-02-24,169.65,170.19,166.87,167.53,685092,0
2012-02-27,166.67,169.59,165.84,169,558014,0
2012-02-28,169.19,170.87,168.75,169.53,663394,0
2012-02-29,172.74,172.74,168.88,170.11,1440139,0
2012-03-01,169.25,170.96,168.53,169.66,826618,0
2012-03-02,169.08,171.17,168.91,169.47,972324,0
2012-03-05,169.46,169.52,167.56,168.15,529987,0
2012-03-06,166.78,167.92,165.26,166.38,1010756,0
2012-03-07,167.23,169.44,166.47,169.44,467759,0
2012-03-08,171.02,171.36,167.96,168.42,795531,0
2012-03-09,169.1,170.12,168.19,169.59,508033,0
2012-03-12,169.64,169.64,167.53,167.86,728266,0
2012-03-13,169.66,174.86,168.16,174.85,897411,0
2012-03-14,177.8,177.8,171.26,172.83,570319,0
2012-03-15,173.33,176.65,171.71,176.64,624112,0
2012-03-16,175.83,177.19,174.87,177.08,854651,0
2012-03-19,175.72,177.88,175.54,176.65,358595,0
2012-03-20,176.24,176.24,174.78,175.11,371759,0
2012-03-21,174.59,175.94,172.86,173.42,757596,0
2012-03-22,171.88,172.36,170.65,170.99,664224,0
2012-03-23,171.41,173.51,170.74,173.22,422976,0
2012-03-26,173.58,176.75,172.87,176.74,447237,0
2012-03-27,179.74,179.74,175.25,175.35,644881,0
2012-03-28,175.6,176.18,172.43,174.61,408079,0
2012-03-29,173.33,174.17,171.14,171.92,555666,0
2012-03-30,173.76,176.48,171.55,176.48,765099,0
2012-04-02,177.7,180.33,175.18,177.68,557053,0
2012-04-03,174.31,178.54,174.31,177.92,702786,0
2012-04-04,177.08,177.55,174.84,175.55,791318,0
2012-04-05,174.45,177.44,174.42,177.41,872284,0
2012-04-09,173.67,179.34,172.93,174.62,857162,0
2012-04-10,174.31,175.4,170.06,171.06,1158835,0
2012-04-11,172.8,173.17,169.8,170.38,655562,0
2012-04-12,171.14,173.9,170.96,173.74,533124,0
2012-04-13,173.57,173.75,170.09,170.38,449411,0
2012-04-16,171.84,173.36,170.13,170.68,539545,0
2012-04-17,172.92,174.83,171.96,173.82,855324,0
2012-04-18,172.25,172.25,167.15,168.82,1495213,0
2012-04-19,168.39,168.81,163.39,164.16,1942632,0
2012-04-20,164.04,166.44,163.28,164,1366896,0
2012-04-23,161.9,162.17,158.48,161.03,1185770,0
2012-04-24,161.46,164.15,161,162.43,943630,0
2012-04-25,163.64,164.98,163.42,164.85,535467,0
2012-04-26,164.27,166.82,163.66,166.44,828851,0
2012-04-27,166.4,167.05,164.83,165.81,685750,0
2012-04-30,165.33,165.82,164.29,164.99,462680,0
2012-05-01,164.8,166.43,163.93,164.09,760977,0
2012-05-02,164.34,164.34,161.33,162.59,1039002,0
2012-05-03,162.21,162.72,157.22,157.75,1389909,0
2012-05-04,157.53,159.05,156.54,157.77,1467329,0
2012-05-07,155.94,159.19,155.94,158.33,804395,0
2012-05-08,157.18,158.03,155.6,157.06,721545,0
2012-05-09,155.22,156.72,154.63,155.26,606350,0
2012-05-10,155.74,156.71,154.3,154.74,639379,0
2012-05-11,154.14,155.83,152.57,154.82,641682,0
2012-05-14,152.48,153.51,151.93,152.01,574566,0
2012-05-15,152.17,154.97,151.93,152.32,669183,0
2012-05-16,153.15,154.12,150.75,150.79,648841,0
2012-05-17,151.13,152.25,149.76,149.83,521292,0
2012-05-18,149.23,150.44,147.61,148.07,896530,0
2012-05-21,143.95,148.68,142.98,144.47,2135337,0
2012-05-22,143.83,144.39,140.13,140.72,4581688,0
2012-05-23,138.36,144.76,138.04,144.26,26572828,0
2012-05-24,145.82,147.2,143.67,146.79,4019457,0
2012-05-25,146.81,148.35,146.09,147.61,1735164,0
2012-05-29,149.13,150.46,147.3,150.38,1891607,0
2012-05-30,149.01,149.02,146.56,147.09,1573883,0
2012-05-31,146.87,148.08,144.32,147.11,1563403,0
2012-06-01,144.77,145.85,142.48,143.46,1959099,0
2012-06-04,144,144.99,140.95,142.12,1261331,0
2012-06-05,141.43,144.94,141.43,144.53,1529621,0
2012-06-06,146.51,148.38,145.37,148.24,871076,0
2012-06-07,149.5,151.24,149.26,149.6,986329,0
2012-06-08,148.43,151.19,147.73,151.17,687224,0
2012-06-11,152.44,152.46,149.32,149.47,992213,0
2012-06-12,151.35,152.08,148.06,150.39,963268,0
2012-06-13,150.62,150.68,147.92,149.44,914937,0
2012-06-14,149.44,150.51,148.73,150.09,1047083,0
2012-06-15,150.87,154.42,150.53,153.62,2029496,0
2012-06-18,152.86,152.86,149.44,150.76,994293,0
2012-06-19,151.91,154.17,150.98,153.05,743890,0
2012-06-20,154.07,154.07,151.43,152.7,815780,0
2012-06-21,152.7,153.93,148.47,148.59,1087685,0
2012-06-22,150.69,152.04,148.33,149.52,3527331,0
2012-06-25,146.98,147.35,144.05,145.07,1746417,0
2012-06-26,145.29,146.89,144.75,146.2,768079,0
2012-06-27,147.12,147.12,144.26,144.62,1252378,0
2012-06-28,143.57,144.47,141.89,144.36,1338587,0
2012-06-29,147.66,147.66,145.13,147.62,1266865,0
2012-07-02,147.61,148.08,146.43,147.45,981652,0
2012-07-03,146.92,151.14,146.92,151.12,595417,0
2012-07-05,150.34,151.7,148.31,149.29,766371,0
2012-07-06,147.92,149.03,147.17,148.89,772499,0
2012-07-09,149.09,149.89,147.29,149.4,891950,0
2012-07-10,150.42,152.3,149.48,150.82,1275811,0
2012-07-11,151.21,152.44,150.15,152.24,950410,0
2012-07-12,150.82,150.82,148.85,149.9,867521,0
2012-07-13,150.19,153.32,149.92,152.8,623445,0
2012-07-16,152.57,153.38,151.26,152.36,543143,0
2012-07-17,152.8,153.35,149.76,153.09,662508,0
2012-07-18,150.27,152.97,149.28,152.16,1031861,0
2012-07-19,152.18,153.81,151.71,153.07,765842,0
2012-07-20,152.34,153.24,150.47,150.65,845880,0
2012-07-23,148.04,148.04,144.01,145.01,1362573,0
2012-07-24,144.72,146.03,142.44,142.92,1356461,0
2012-07-25,143.87,144.52,142.52,142.6,1106441,0
2012-07-26,144.84,145.37,142.92,143.42,1198053,0
2012-07-27,144.61,149.11,144.03,148.34,726155,0
2012-07-30,148.49,149.96,146.63,149.54,610405,0
2012-07-31,148.54,149.24,146.58,147.99,579843,0
2012-08-01,148.41,150.3,147.15,147.44,486970,0
2012-08-02,146.25,147.43,144.28,146.45,654835,0
2012-08-03,148.51,151.02,147.76,150.54,686482,0
2012-08-06,151.09,152.36,150.09,150.29,577252,0
2012-08-07,151.03,151.78,150.38,151.24,859571,0
2012-08-08,150.37,151.17,150.02,150.96,519121,0
2012-08-09,150.81,152.6,150.49,151.92,492093,0
2012-08-10,150.88,151.88,150.32,151.58,439777,0
2012-08-13,151.33,152.41,150.56,152.08,406888,0
2012-08-14,152.57,152.62,149.85,150.37,545804,0
2012-08-15,150.35,153.36,150.33,153,537038,0
2012-08-16,153.03,154.71,152.31,154.05,430412,0
2012-08-17,155.99,156.43,154.36,155.41,447518,0
2012-08-20,154.47,155.85,154.08,155.03,472103,0
2012-08-21,155.42,157.63,154.26,155.18,527064,0
2012-08-22,154.97,155.57,154.05,154.74,375690,0
2012-08-23,154.92,155.32,153.65,154.12,345305,0
2012-08-24,153.52,155.49,152.57,154.94,344479,0
2012-08-27,155.18,155.58,153.63,153.86,330760,0
2012-08-28,153.66,155.97,153.15,154.98,750018,0
2012-08-29,155.49,155.76,153.63,153.98,349228,0
2012-08-30,153.8,155,152.96,154.31,495855,0
2012-08-31,155.1,156.03,153.28,154.6,450609,0
2012-09-04,154.88,156.05,153.72,155.09,429337,0
2012-09-05,155.34,156.02,154.23,154.3,495263,0
2012-09-06,155.36,158.13,154.74,157.95,586490,0
2012-09-07,158.13,160.19,157.71,159.56,503672,0
2012-09-10,159.29,159.5,155.8,155.89,699349,0
2012-09-11,155.71,157.23,154.75,154.9,668953,0
2012-09-12,155.16,156.11,153.68,154.87,567105,0
2012-09-13,154.96,159.52,153.67,159.45,1241189,0
2012-09-14,162.45,162.59,159.6,160.41,1243774,0
2012-09-17,159.99,161.25,159.8,160.18,653300,0
2012-09-18,160.21,161.08,159.18,160.2,763879,0
2012-09-19,160.41,161.03,159.8,159.82,762706,0
2012-09-20,158.87,160.76,157.73,160.41,663002,0
2012-09-21,161.21,161.54,160.1,160.41,1045977,0
2012-09-24,159.06,159.76,158.28,158.71,674695,0
2012-09-25,159.32,159.76,155.95,155.97,679609,0
2012-09-26,156.53,157.19,154.75,154.86,501832,0
2012-09-27,156.06,157.79,155.76,156.86,343483,0
2012-09-28,156.55,157.28,155.27,156.31,698106,0
2012-10-01,157.42,160.34,157.13,157.68,531474,0
2012-10-02,158.41,158.58,153.85,155.31,1281062,0
2012-10-03,156.26,159.54,154.76,159.18,1276142,0
2012-10-04,159.67,161.36,159.15,161.32,920232,0
2012-10-05,162.2,168.3,162.2,164.27,1746400,0
2012-10-08,164.76,166.47,164.22,165.41,1368225,0
2012-10-09,165.64,166.85,165.41,165.68,1554446,0
2012-10-10,165.34,165.68,164.15,164.25,644264,0
2012-10-11,164.64,165.34,162.61,162.87,720957,0
2012-10-12,162.77,164.59,160.65,161.58,785087,0
2012-10-15,163.49,164.8,161.62,162.52,1571479,0
2012-10-16,164.15,167.33,163.79,166.53,1789887,0
2012-10-17,167.88,168.31,165.41,165.8,1538462,0
2012-10-18,165.53,168.38,165.15,166.54,1309235,0
2012-10-19,166.04,166.72,165.14,165.64,921321,0
2012-10-22,165.22,166.04,163.63,165.91,567296,0
2012-10-23,163.95,165.93,162.79,164.69,841941,0
2012-10-24,165.06,166.79,163.33,163.93,854235,0
2012-10-25,165.19,165.76,163.21,164.04,739613,0
2012-10-26,164.19,165.15,163.42,163.93,782521,0
2012-10-31,166.54,167.43,165.09,166.29,1037208,0
2012-11-01,166.15,166.96,165.56,166.61,925229,0
2012-11-02,167.32,168.59,165.95,166.15,782972,0
2012-11-05,165.54,166.76,164.25,166.13,604588,0
2012-11-06,167.51,168.18,166.14,167.81,1098672,0
2012-11-07,165.68,167.1,165.23,166.54,1578066,0
2012-11-08,166.82,167.95,164.02,164.02,650254,0
2012-11-09,163.66,165.71,163.45,163.79,508925,0
2012-11-12,164.15,166.13,163.31,165.26,709786,0
2012-11-13,164.17,166.63,164.15,165.09,843911,0
2012-11-14,165.48,165.86,163.25,163.57,792680,0
2012-11-15,163.48,164.41,162.37,163.9,1194071,0
2012-11-16,164.92,166.68,162.54,163.93,1074348,0
2012-11-19,166.09,167.62,165.82,167.57,1058564,0
2012-11-20,167.27,169.89,166.81,169.89,832933,0
2012-11-21,170.7,170.93,168.37,169.85,627501,0
2012-11-23,170.68,171.47,170.14,171.41,190666,0
2012-11-26,170.5,171.13,169.44,170.14,453435,0
2012-11-27,170.48,172.12,169.03,170.77,803164,0
2012-11-28,170.52,174.34,170.07,173.07,1034465,0
2012-11-29,173.8,174.5,171.55,172.79,644683,0
2012-11-30,172.64,174.21,171.84,174.05,841901,0
2012-12-03,175.01,176.09,172.33,172.55,600749,0
2012-12-04,172.26,172.91,168.89,168.96,1050617,0
2012-12-05,168.9,170.97,168.03,169.99,851790,0
2012-12-06,170.19,171.23,169.32,171.15,530442,0
2012-12-07,171.75,172.12,170.74,172.04,308454,0
2012-12-10,172.05,172.97,171.36,172.88,440253,0
2012-12-11,172.93,176.36,172.93,176.19,797625,0
2012-12-12,176.98,178.19,175.81,177.25,1155473,0
2012-12-13,177.22,177.86,176.8,177.3,617879,0
2012-12-14,175.67,178.53,175.67,178.01,686282,0
2012-12-17,178.71,181.39,177.44,181.34,1275332,0
2012-12-18,181.74,184.27,180.04,182.56,1119444,0
2012-12-19,181.51,184.49,181.51,181.81,1085778,0
2012-12-20,183.12,185.01,182.06,184.89,693419,0
2012-12-21,181.98,185.42,181.41,182.63,1339840,0
2012-12-24,185.32,185.32,179.05,183.05,347490,0
2012-12-26,183.33,183.37,181.05,181.39,502055,0
2012-12-27,181.84,182.69,180.25,182.03,422194,0
2012-12-28,181,182.21,180.1,180.65,362744,0
2012-12-31,180.34,182.73,180.13,182.6,484377,0
2013-01-02,186.05,188.04,184.41,187.96,1077180,0
2013-01-03,188.41,190.8,187.42,188.45,674930,0
2013-01-04,188.17,193.33,188.16,192.6,911463,0
2013-01-07,192.28,192.82,190.14,192.23,817597,0
2013-01-08,191.71,192.07,189.09,189.27,713643,0
2013-01-09,190.08,191.79,189.24,189.76,775474,0
2013-01-10,190.83,194.35,190.64,193.23,938903,0
2013-01-11,192.93,195.45,191.96,195.22,932559,0
2013-01-14,195.42,198.27,194.4,196.25,984171,0
2013-01-15,197.31,197.35,194.86,197.21,722061,0
2013-01-16,196.49,197.86,195.57,196.3,858271,0
2013-01-17,202.06,207.11,200.52,204.92,1949324,0
2013-01-18,205.64,206.7,204.29,206.63,1613575,0
2013-01-22,206.81,209.38,206.75,209.33,1287103,0
2013-01-23,209.61,210.8,207.72,208.45,1005730,0
2013-01-24,209.63,210.6,207.22,208.76,1135280,0
2013-01-25,209.81,210.01,208.33,208.83,1223426,0
2013-01-28,208.11,208.75,205.97,207.47,1035049,0
2013-01-29,207.73,210.25,206.8,210.25,995265,0
2013-01-30,210.01,210.59,208.55,209.69,842009,0
2013-01-31,209.12,210.73,207.99,208.71,789470,0
2013-02-01,207.27,210.05,206.7,209.27,1156852,0
2013-02-04,205.08,208.69,204.62,207.12,1094536,0
2013-02-05,207.93,211.56,207.59,211,937669,0
2013-02-06,209.83,211.06,209.58,210.97,647175,0
2013-02-07,210.68,210.97,207.2,209.2,569799,0
2013-02-08,209.03,210.86,208.23,210.37,625137,0
2013-02-11,210.38,211.92,209.62,211.52,1054928,0
2013-02-12,211.1,212.9,210.9,211,1239463,0
2013-02-13,212.2,214.68,211.79,214.23,1116156,0
2013-02-14,214.21,216.99,214.09,216.91,1013658,0
2013-02-15,217.95,218.18,214.1,214.61,1133186,0
2013-02-19,215.03,216.73,214.35,215.64,1138408,0
2013-02-20,215.11,215.52,211.1,211.21,839093,0
2013-02-21,210.37,210.68,207.85,208.67,1081170,0
2013-02-22,210.24,212.77,210.24,212.76,947097,0
2013-02-25,214.39,215.21,208.91,208.91,898383,0
2013-02-26,210.32,211.3,207,208.6,992549,0
2013-02-27,208.49,213.44,207.64,212.94,589036,0
2013-02-28,212.82,213.86,211.61,211.79,640637,0
2013-03-01,210.37,210.37,206.52,209.21,946636,0
2013-03-04,208.68,213.23,208.46,213.13,779682,0
2013-03-05,215.91,217.61,211.96,217.4,1161715,0
2013-03-06,218.62,222.38,218.62,222,1256545,0
2013-03-07,222.77,223.9,220.86,221.01,864994,0
2013-03-08,222.48,223.27,220.11,220.85,654443,0
2013-03-11,220.85,220.98,219.1,220.51,635458,0
2013-03-12,220.68,222.63,220.35,221.88,1140493,0
2013-03-13,222.67,225.92,221.94,225.69,873268,0
2013-03-14,226.74,229.29,226.02,227.75,1087503,0
2013-03-15,226.91,228.45,226.16,228.39,1104737,0
2013-03-18,226.02,228.19,225.44,227.08,505022,0
2013-03-19,226.92,228.03,222.99,225.23,635502,0
2013-03-20,227.08,230.9,227.08,230.12,848819,0
2013-03-21,227.96,230.56,224.87,225.05,1169127,0
2013-03-22,225.53,226.39,224.25,225.18,778933,0
2013-03-25,226.84,228.89,223.68,224.01,959208,0
2013-03-26,224.86,230.11,224.19,229.87,714868,0
2013-03-27,228.81,229.14,226.73,228.23,393283,0
2013-03-28,228.91,230.09,227.09,228.52,615649,0
2013-04-01,228.17,228.5,224.58,225.02,437953,0
2013-04-02,225.42,229.38,225.25,228.99,724166,0
2013-04-03,229.34,229.49,220.02,220.81,992124,0
2013-04-04,220.8,223.4,220.25,223.36,907095,0
2013-04-05,219.92,220.61,214.42,218.64,1498000,0
2013-04-08,218.35,221.86,217.13,221.84,528679,0
2013-04-09,224.1,227.32,222.14,225.96,854723,0
2013-04-10,227.23,231.98,226.8,231.98,738926,0
2013-04-11,232.48,236.23,232.48,234.98,827092,0
2013-04-12,233.91,235.7,233.15,234.06,474476,0
2013-04-15,231.27,233.48,225.75,225.81,1056346,0
2013-04-16,229.29,229.4,223.71,228.83,1168966,0
2013-04-17,226.42,227.23,221.51,223.28,971917,0
2013-04-18,223.26,223.43,216.66,218.2,1138190,0
2013-04-19,219.24,222.78,218.95,222.53,828999,0
2013-04-22,223.49,223.79,220.05,222.83,680742,0
2013-04-23,224.6,231.24,224.13,230.82,1108027,0
2013-04-24,231.03,231.94,229.19,230.1,645735,0
2013-04-25,231.16,235.14,230.61,234.43,849734,0
2013-04-26,233.61,235.39,233.25,234.63,540905,0
2013-04-29,235,239.06,234.2,238.57,683624,0
2013-04-30,238.8,240.01,236.44,237.06,1068594,0
2013-05-01,236.05,237.06,231.91,232.11,891823,0
2013-05-02,232.77,234.29,232.15,233.38,754000,0
2013-05-03,236.34,241.6,235.83,241.36,939144,0
2013-05-06,241.55,244.8,240.38,244.05,741193,0
2013-05-07,244.22,245.34,242.33,245.1,485351,0
2013-05-08,244.93,246.73,238.43,246.62,557057,0
2013-05-09,244.4,248.01,242.35,245.33,1002331,0
2013-05-10,245.74,246.8,244.8,246.11,624885,0
2013-05-13,245.29,249.97,245,248.53,523962,0
2013-05-14,249.07,253.5,249.07,253.04,644538,0
2013-05-15,252.61,257.43,251.74,257.33,781669,0
2013-05-16,256.57,258.7,253.28,253.88,683080,0
2013-05-17,255.39,259.04,255.03,258.8,637421,0
2013-05-20,257.16,259.6,255.35,257.3,620539,0
2013-05-21,258.5,260.92,257.01,259.48,829003,0
2013-05-22,259.46,265.19,251.66,253.82,1317752,0
2013-05-23,250.74,252.36,246.8,251.56,841154,0
2013-05-24,248.96,252.22,248.88,252.04,469267,0
2013-05-28,253.89,260,253.63,256.48,634239,0
2013-05-29,254.7,256.95,251.53,252.31,842595,0
2013-05-30,251.3,255.01,250.23,253.5,878960,0
2013-05-31,252.37,254.4,248.28,248.36,913901,0
2013-06-03,249.02,249.03,242.87,247.59,870986,0
2013-06-04,247.93,250.47,244.36,245.77,808269,0
2013-06-05,246.92,248.61,235.48,238.93,1459104,0
2013-06-06,239.02,242.47,234.63,242.27,1564808,0
2013-06-07,245.88,252.82,242.95,252.39,998319,0
2013-06-10,251.33,254.79,248.94,253.38,771911,0
2013-06-11,251.63,251.93,247.82,248.78,715038,0
2013-06-12,250.71,252.18,241.85,242.32,962162,0
2013-06-13,242.06,245.61,238.42,245.36,1291008,0
2013-06-14,245.29,246.49,241.42,242.93,845619,0
2013-06-17,245.48,250.44,244.08,248.57,846788,0
2013-06-18,249.83,251.57,247.47,249.02,562296,0
2013-06-19,249.37,250.57,241.58,241.78,923857,0
2013-06-20,238.43,239.5,225.67,226.99,2635210,0
2013-06-21,232.8,232.94,217.93,223.98,2911899,0
2013-06-24,221.91,223.64,216.68,221.21,1736975,0
2013-06-25,224.79,228.66,223.05,227.47,1397574,0
2013-06-26,227.27,233.64,227.27,232.41,1141763,0
2013-06-27,231.79,239.12,231.79,237.83,1157376,0
2013-06-28,237.65,237.65,230.77,231.32,1562248,0
2013-07-01,232.02,235.59,230.41,230.65,927974,0
2013-07-02,230.49,233.64,229.39,231.29,536696,0
2013-07-03,229.19,231.67,227.85,229.91,275598,0
2013-07-05,232.21,233.22,228.2,231.7,662104,0
2013-07-08,234.13,234.66,230.45,231.48,937761,0
2013-07-09,233.64,237.55,229.89,237.2,1042633,0
2013-07-10,238.66,239.86,236.34,238.42,982616,0
2013-07-11,240.98,245,240.43,243.07,1035190,0
2013-07-12,242.72,242.97,239.33,242.94,749935,0
2013-07-15,243.33,244.24,242.3,242.99,515960,0
2013-07-16,243.23,246.29,239.12,241.68,735017,0
2013-07-17,242.09,245.22,241.5,245.22,1193936,0
2013-07-18,246.43,251.85,245.23,251.21,1370523,0
2013-07-19,252.16,252.84,247.92,252.84,860652,0
2013-07-22,252.39,257.59,251.23,257.59,854303,0
2013-07-23,257.61,260.1,256.49,256.63,783961,0
2013-07-24,256.84,257.98,254.48,255.73,950688,0
2013-07-25,254.17,258.07,253.29,256.66,644339,0
2013-07-26,254.93,257.94,253.69,257.93,467958,0
2013-07-29,258.31,258.31,254,254.98,470762,0
2013-07-30,256.5,256.94,253.87,254.39,549009,0
2013-07-31,254.61,257.4,253.31,253.95,814849,0
2013-08-01,257.59,258.48,255.49,256.92,860141,0
2013-08-02,257.13,259.67,256.1,258.14,678600,0
2013-08-05,256.65,257.62,255.27,257.33,371367,0
2013-08-06,256.87,258.15,254.8,256.32,372476,0
2013-08-07,255,255,250.51,253,530730,0
2013-08-08,255.17,255.71,250.72,250.84,556504,0
2013-08-09,251.16,255.34,249.71,252.7,639840,0
2013-08-12,251.44,252.43,249.15,250.57,395786,0
2013-08-13,250.86,252.79,248.86,251.99,425229,0
2013-08-14,252.18,252.92,249.74,249.77,333120,0
2013-08-15,247.18,247.39,240.98,243.26,658472,0
2013-08-16,242.36,245.75,241.38,243.31,690681,0
2013-08-19,242.28,243.99,240,240.23,790773,0
2013-08-20,240.52,241.07,238.98,240.41,925068,0
2013-08-21,239.77,241.52,236.94,237.78,899195,0
2013-08-22,239.03,242.11,238.23,241.43,394665,0
2013-08-23,243.11,243.4,239.95,242.08,492209,0
2013-08-26,242.24,245.6,241.03,242.74,1101636,0
2013-08-27,239.1,240.14,233.17,233.24,697333,0
2013-08-28,232.37,236.7,231.64,233.68,567864,0
2013-08-29,233.48,238.07,233.26,236.18,370258,0
2013-08-30,237.16,238.31,235.02,235.97,633662,0
2013-09-03,240.22,241.71,236.51,239.12,570264,0
2013-09-04,238.86,242.37,237.57,241.22,536866,0
2013-09-05,241.01,241.93,237.55,238.21,591525,0
2013-09-06,238.83,239.78,235.18,236.82,680038,0
2013-09-09,237.83,238.54,235.58,238.47,676929,0
2013-09-10,241.14,242.95,240.34,241.6,667057,0
2013-09-11,239.66,240.11,236.62,237.27,870458,0
2013-09-12,235.24,239.18,235.24,237.74,671467,0
2013-09-13,237.87,240.05,237.1,239.89,618982,0
2013-09-16,245.68,247.75,243.86,247.18,1410121,0
2013-09-17,247.4,247.75,245.92,247.47,668009,0
2013-09-18,247.09,255.23,246.39,253.28,1305496,0
2013-09-19,254.6,258.64,253.85,257.12,988018,0
2013-09-20,257.18,258.75,252.02,252.29,1046121,0
2013-09-23,252.73,252.73,247.44,249.24,694727,0
2013-09-24,249.18,249.67,246.65,247.03,484619,0
2013-09-25,244.77,246.38,243.43,244.98,701482,0
2013-09-26,245.86,247.7,245.26,247.2,346573,0
2013-09-27,244.62,246.42,243.24,245.63,559826,0
2013-09-30,240.82,245.77,240.82,245.31,593467,0
2013-10-01,244.76,245.37,241.91,244.84,657293,0
2013-10-02,244.08,245.86,241.35,245.86,650407,0
2013-10-03,244.42,246.56,241.59,244.7,634027,0
2013-10-04,245.06,246.8,244.2,246.57,371421,0
2013-10-07,243.68,245,242.06,242.21,432963,0
2013-10-08,243.08,244.39,238.12,238.19,706520,0
2013-10-09,238.51,244.11,238.47,241.86,1002307,0
2013-10-10,243.17,251.78,243.17,251.33,637533,0
2013-10-11,251.35,254.89,250.12,254.27,506775,0
2013-10-14,253.28,256.24,251.56,255.88,486957,0
2013-10-15,256.63,258.24,254.85,255.88,816479,0
2013-10-16,258.13,266.08,255.54,263.31,978804,0
2013-10-17,262.79,271.11,261.29,270.6,1095031,0
2013-10-18,271.46,274.15,268.88,273.48,891058,0
2013-10-21,273.5,275.27,272.39,273.36,641781,0
2013-10-22,275.89,278.84,274.11,277.57,757277,0
2013-10-23,276.23,276.4,272.07,274.69,849470,0
2013-10-24,276.24,279.59,274.9,278.27,672891,0
2013-10-25,278.27,279.65,276.84,278.85,3936768,0
2013-10-28,279.19,281.24,277.33,279.61,561028,0
2013-10-29,279.89,280.86,278.7,280.36,467363,0
2013-10-30,281.02,282.21,277.08,277.55,675223,0
2013-10-31,278.38,280.28,272.59,272.68,973182,0
2013-11-01,274.12,275.73,272.1,275.27,545340,0
2013-11-04,275.35,276.19,274.68,275.13,475426,0
2013-11-05,275.38,275.8,272.4,273.65,475652,0
2013-11-06,277.38,278.33,274.77,276.5,530106,0
2013-11-07,279.66,279.66,268.83,268.95,530488,0
2013-11-08,269.28,273.86,269.24,273.41,952207,0
2013-11-11,272.2,275.31,271.74,273.93,467141,0
2013-11-12,272.49,274.1,268.74,269.43,511777,0
2013-11-13,267.57,270.92,266.85,270.76,705461,0
2013-11-14,270.54,274.52,270.03,274.31,705580,0
2013-11-15,274.31,277,273.58,274.85,545691,0
2013-11-18,277.17,277.94,274.66,275.52,612981,0
2013-11-19,275.78,277.39,273.43,274.12,376816,0
2013-11-20,274.42,276.72,269.56,271.06,540880,0
2013-11-21,271.29,275.47,269.96,275.09,441666,0
2013-11-22,275.54,275.55,272.77,275.38,678565,0
2013-11-25,276.04,276.5,273.05,273.44,335595,0
2013-11-26,271.1,277.16,271.1,275.09,744258,0
2013-11-27,275.72,279.08,275.21,278.84,464921,0
2013-11-29,282.41,282.41,275.64,275.94,254154,0
2013-12-02,276.06,281.85,275.72,278,536844,0
2013-12-03,275.99,277.58,270.18,272.01,713434,0
2013-12-04,270.74,273.87,266.19,271.11,511803,0
2013-12-05,269.48,270.4,267.46,269.39,597397,0
2013-12-06,273.07,275.36,272.7,275.13,544217,0
2013-12-09,275.85,277.93,273.87,275.91,412389,0
2013-12-10,273.74,275.82,272.13,272.89,530842,0
2013-12-11,273.15,274.15,266.22,266.43,738789,0
2013-12-12,266.43,269.22,265.85,265.95,786999,0
2013-12-13,267.39,272.58,267.39,271.44,671806,0
2013-12-16,271.44,277.95,271.14,277.79,1025059,0
2013-12-17,277.55,278.75,275.4,275.83,888915,0
2013-12-18,275.09,282.42,271.51,282.28,1053712,0
2013-12-19,282.23,282.53,279.02,281.09,769820,0
2013-12-20,282.07,289.07,281.1,286.52,1383170,0
2013-12-23,290.38,290.38,286.56,287.49,505584,0
2013-12-24,287.36,288.76,286.16,288.21,206354,0
2013-12-26,294.41,294.41,285.35,287.46,373602,0
2013-12-27,288.02,290.75,286.4,288.38,311934,0
2013-12-30,288.29,288.93,286.05,288.09,371945,0
2013-12-31,289.31,290.54,287.11,288.47,357223,0
2014-01-02,287.45,287.45,282.99,285.11,435056,0
2014-01-03,284.32,288.01,282.94,286.36,485883,0
2014-01-06,288.28,289.52,284.73,286.27,553781,0
2014-01-07,286.32,291.34,286.32,288.9,463731,0
2014-01-08,289.55,291.07,287.17,288.81,755995,0
2014-01-09,289.23,290.68,286.21,288.09,518488,0
2014-01-10,287.79,290.76,283.81,287.08,567710,0
2014-01-13,285.77,287.83,278.82,279.33,866208,0
2014-01-14,280.74,283.67,279.24,283.04,667424,0
2014-01-15,283.87,285.69,281.72,285.08,1145203,0
2014-01-16,295.6,297.13,285.74,289.65,1674152,0
2014-01-17,291.54,294.03,287.58,288.71,1123690,0
2014-01-21,290.58,291.97,288.94,290.55,734213,0
2014-01-22,291.68,296,290.5,295.23,1098629,0
2014-01-23,291.8,293.73,287.42,287.63,1246911,0
2014-01-24,285.94,285.94,276.08,276.28,1150938,0
2014-01-27,279.46,280.41,272.7,273.42,1243815,0
2014-01-28,274.35,277.27,273.2,276.82,1166989,0
2014-01-29,275.14,276.14,271.86,272.71,819754,0
2014-01-30,274.75,279.93,274.75,278.41,756107,0
2014-01-31,274.16,277.93,269.79,273.87,1009467,0
2014-02-03,270.76,272.3,259.58,261.05,1737451,0
2014-02-04,261.39,266.66,260.95,264.11,1007458,0
2014-02-05,265.1,268.32,260.72,263.65,1007059,0
2014-02-06,265.54,269.46,264.7,268.79,941678,0
2014-02-07,270.71,273.47,268.99,273.34,950481,0
2014-02-10,271.46,275.32,270.48,274.37,806046,0
2014-02-11,273.61,279.36,273.48,278.15,838010,0
2014-02-12,277.84,280.28,275.44,276.65,723794,0
2014-02-13,272.51,278.7,269.91,277.57,603937,0
2014-02-14,277.1,279.45,275.93,276.21,732696,0
2014-02-18,276.47,279.61,276.18,278.88,563707,0
2014-02-19,276.43,280.68,273.58,273.89,649982,0
2014-02-20,273.8,275.23,271.15,273.91,665335,0
2014-02-21,273.98,275.52,272.36,272.52,622713,0
2014-02-24,272.48,277.58,272.48,275.79,696792,0
2014-02-25,275.38,276.93,273.04,273.64,785678,0
2014-02-26,273.73,274.78,269.67,271.27,747273,0
2014-02-27,271.37,279.48,271.32,278.75,869435,0
2014-02-28,278.71,281.56,276.55,277.86,973731,0
2014-03-03,274.13,274.93,271.44,273.78,749797,0
2014-03-04,277.31,281.51,277.11,280.03,804078,0
2014-03-05,280.45,282.41,279.77,281.67,589166,0
2014-03-06,283.25,286.37,281.86,285.38,803963,0
2014-03-07,288.23,288.23,283.88,285.08,828905,0
2014-03-10,284.96,285.26,281.25,282.94,882837,0
2014-03-11,283.56,285.23,282.16,283.24,922061,0
2014-03-12,280.74,283.33,279.32,283.32,605176,0
2014-03-13,284.74,285.5,273.95,274.47,1120491,0
2014-03-14,274.04,276.17,271.22,271.22,782931,0
2014-03-17,273.37,277.12,272.99,273.98,813731,0
2014-03-18,275.29,276.79,274.39,276.16,450135,0
2014-03-19,276.39,276.65,271.46,273.73,728656,0
2014-03-20,272.41,277.46,272.13,276.07,704252,0
2014-03-21,277.62,279.02,274.33,276.9,1453400,0
2014-03-24,276.85,278.78,273.89,277.54,962552,0
2014-03-25,279.16,282.36,276.62,282.15,989577,0
2014-03-26,285.8,287.42,282.81,283.67,1049874,0
2014-03-27,283.89,285.03,280.27,281.14,726946,0
2014-03-28,283.81,287.93,282.88,285.17,764754,0
2014-03-31,288.45,289.58,286.92,288.47,710961,0
2014-04-01,289.97,290.9,286.94,290.65,826676,0
2014-04-02,290.76,294.86,289.32,292.18,639287,0
2014-04-03,293.16,293.16,287.5,288.63,604579,0
2014-04-04,293.55,293.55,282.73,283.35,955193,0
2014-04-07,284.09,284.83,278.08,278.75,908510,0
2014-04-08,278.46,279.85,275.22,277.36,906190,0
2014-04-09,278.37,283.3,277.64,282.8,621352,0
2014-04-10,283.53,283.55,271.46,271.46,954615,0
2014-04-11,271.26,272.95,268.01,269.41,1013493,0
2014-04-14,273.55,274.24,270.5,273.78,794850,0
2014-04-15,275.08,276.79,270.59,275.81,690673,0
2014-04-16,276.79,284.94,276.79,284.48,1188090,0
2014-04-17,287.07,287.29,275.85,282.85,1102922,0
2014-04-21,282.63,282.8,279.94,280.58,710159,0
2014-04-22,280.9,284.59,279.79,282.76,634414,0
2014-04-23,282.52,284.28,280.6,282.15,528828,0
2014-04-24,280.3,282.14,277.73,278.5,594252,0
2014-04-25,277.91,278.48,274.41,275.58,429627,0
2014-04-28,277.03,278.5,270.93,273.8,880453,0
2014-04-29,276.54,277.54,275.02,275.63,536692,0
2014-04-30,274.36,277.14,273.35,276.08,461191,0
2014-05-01,275.17,277.71,273.36,276.13,642380,0
2014-05-02,275.9,279.07,274.03,274.25,659912,0
2014-05-05,273.58,274.76,270.85,273.8,555517,0
2014-05-06,273.58,274.48,271.62,271.8,644752,0
2014-05-07,272.23,274.76,270.69,274.25,666930,0
2014-05-08,273.73,277.81,273.73,275.52,634402,0
2014-05-09,275.41,277.61,273.9,277.31,571844,0
2014-05-12,272.79,281.14,272.79,279.37,756783,0
2014-05-13,279.76,281.94,277.08,277.88,648714,0
2014-05-14,278.08,278.9,276.25,276.84,517706,0
2014-05-15,276.29,276.79,270.73,272.44,722336,0
2014-05-16,275.9,275.9,270.3,272.9,593694,0
2014-05-19,272.58,274.88,271.7,274.25,438378,0
2014-05-20,274.25,275.38,270.59,271.92,476885,0
2014-05-21,272.78,276.08,272.78,275.1,490821,0
2014-05-22,274.36,276.79,273.38,275.7,447615,0
2014-05-23,275.56,276.28,274.44,275.79,390369,0
2014-05-27,278.09,280.59,276.94,279.42,505868,0
2014-05-28,279.55,280.51,276.33,276.53,679179,0
2014-05-29,277.77,279.97,276.97,279.6,443013,0
2014-05-30,279.1,280.67,278.23,279.68,397935,0
2014-06-02,279.73,281.26,277.3,280.7,440653,0
2014-06-03,279.65,284.66,279.08,283.08,784226,0
2014-06-04,281.97,285.37,281.07,285.04,608570,0
2014-06-05,285.71,286.92,282.85,286.05,613619,0
2014-06-06,287.72,290.36,286.66,289.78,495279,0
2014-06-09,288.86,291.43,288.48,290.36,435031,0
2014-06-10,289.96,291.43,288.08,290.47,425467,0
2014-06-11,288.76,289.79,285.94,287.41,442238,0
2014-06-12,287.54,287.84,283.58,285.04,563283,0
2014-06-13,285.8,287.06,284.35,285.62,369173,0
2014-06-16,284.69,286.11,282.9,285.56,511112,0
2014-06-17,283.99,288.14,282.29,288.01,491010,0
2014-06-18,288.2,295.99,286.54,295.22,1013194,0
2014-06-19,295.41,296.41,291.94,294.25,759336,0
2014-06-20,294.98,295.85,292.35,293.57,726051,0
2014-06-23,292.74,294.37,291.88,293.45,505641,0
2014-06-24,292.58,295.36,290.88,291.92,632951,0
2014-06-25,291.1,294.14,289.87,292.59,557545,0
2014-06-26,292.82,293.34,288.48,290.94,655826,0
2014-06-27,290.73,293.21,289.64,292.68,564798,0
2014-06-30,292.7,295.95,292.11,295,545488,0
2014-07-01,296.93,299.85,295.67,297.55,535822,0
2014-07-02,297.85,298.04,295.23,297.06,585059,0
2014-07-03,296.26,299.52,295.9,298.67,299533,0
2014-07-07,296.53,297.91,295.45,296.45,419517,0
2014-07-08,296.29,296.45,293.21,293.79,489459,0
2014-07-09,295.82,296.93,294.36,296.23,374296,0
2014-07-10,292.1,293.37,289.84,291.57,583848,0
2014-07-11,291.77,294.15,290.29,293.34,666100,0
2014-07-14,294.64,298.86,294.47,298.37,704964,0
2014-07-15,298.15,301.08,297.4,298.79,1151883,0
2014-07-16,301.84,306.36,297.69,300.12,957041,0
2014-07-17,298.13,300.79,292.87,293.32,825226,0
2014-07-18,293.61,296.95,293.2,296.14,728911,0
2014-07-21,293.58,295.88,293,294.08,604713,0
2014-07-22,294.56,296.66,294.1,294.48,563865,0
2014-07-23,295.25,295.36,292.11,292.16,746330,0
2014-07-24,293.76,294.58,292.07,292.9,428579,0
2014-07-25,291.35,292.35,289.46,290.64,550689,0
2014-07-28,290.63,293.12,289.12,292.06,605581,0
2014-07-29,292.73,294.66,290.19,290.33,492465,0
2014-07-30,291.84,292.73,288.57,290.57,546083,0
2014-07-31,287.73,287.95,281.25,281.25,913878,0
2014-08-01,277.54,284.34,276.91,280.08,834215,0
2014-08-04,282.88,282.88,279.94,281.86,954755,0
2014-08-05,280.7,282.11,277.23,277.9,821109,0
2014-08-06,276.71,282.4,276.28,280.6,724719,0
2014-08-07,281.98,284.03,278.31,279.64,467510,0
2014-08-08,280.99,284.37,279.29,284.09,428792,0
2014-08-11,285.4,286.85,284.38,284.69,385336,0
2014-08-12,283.99,287.41,283.92,286.95,600381,0
2014-08-13,288.83,290.06,287.69,288.89,415630,0
2014-08-14,289.19,290.61,288.8,290.49,362176,0
2014-08-15,292.08,292.73,288.2,290.83,637541,0
2014-08-18,292.67,295.23,292.03,295.13,504044,0
2014-08-19,294.92,297.04,294.26,296.79,768014,0
2014-08-20,296.67,299.95,295.17,299.72,571431,0
2014-08-21,299.47,301.28,298.1,301.17,559008,0
2014-08-22,300.06,302.44,299.32,300.89,495663,0
2014-08-25,302.39,307.81,302.26,307.31,765730,0
2014-08-26,308.37,311.31,307.49,310.55,755163,0
2014-08-27,310.63,311.65,306.46,307.88,599811,0
2014-08-28,306.96,307.65,304.59,305.28,598084,0
2014-08-29,306.38,307.1,305.03,306.84,530545,0
2014-09-02,308.59,308.82,303.59,305.26,832146,0
2014-09-03,307.84,308.89,306.14,307.48,480673,0
2014-09-04,309.19,310.95,307.11,307.98,475242,0
2014-09-05,307.28,308.92,304.73,308.9,425543,0
2014-09-08,308.17,310.29,306.95,308.59,359849,0
2014-09-09,307.67,308.31,304.36,304.91,401930,0
2014-09-10,306.34,307.61,305.49,306.24,505009,0
2014-09-11,304.3,305.9,303.39,304.97,543927,0
2014-09-12,304.84,306.25,303.59,305.48,406123,0
2014-09-15,304.51,305.33,302.79,303.52,410320,0
2014-09-16,302.92,305.51,300.19,304.67,634417,0
2014-09-17,304.95,308.09,303.57,306.12,575957,0
2014-09-18,307.2,310.26,306.49,309.71,519550,0
2014-09-19,311.77,311.93,306.74,307.99,866087,0
2014-09-22,307.28,307.28,302.79,304.13,425578,0
2014-09-23,302.88,305.02,301.07,301.77,455615,0
2014-09-24,302.2,305.82,301.71,305.42,430212,0
2014-09-25,303.53,305.35,297.59,298.48,728313,0
2014-09-26,304.03,312.76,304.03,311.07,1388951,0
2014-09-29,306.62,309.48,305.22,306.96,819024,0
2014-09-30,306.58,308.52,303.51,304.81,830444,0
2014-10-01,304,304,298.92,300.07,870705,0
2014-10-02,298.89,301.42,296.25,300.39,513300,0
2014-10-03,301.63,304.94,301.63,303.65,530033,0
2014-10-06,304.95,305.72,301.15,302.76,465965,0
2014-10-07,300.97,300.97,295.97,296.01,532506,0
2014-10-08,295.24,302,292.43,301.61,881392,0
2014-10-09,301.67,301.67,292.43,292.63,738074,0
2014-10-10,290.93,293.4,286.4,286.74,857119,0
2014-10-13,287.37,288.98,281.97,282.14,622989,0
2014-10-14,282.37,287.06,282.22,284.76,879703,0
2014-10-15,284.59,290.8,272.37,288.13,1687833,0
2014-10-16,280.79,293.12,280.39,288.44,987591,0
2014-10-17,292.88,296.91,290.01,293.06,752850,0
2014-10-20,291.26,292.94,289.65,290.68,843251,0
2014-10-21,294.14,297.52,292.64,296.29,829152,0
2014-10-22,296.14,297.09,293.08,293.26,771535,0
2014-10-23,297.5,300.98,296.93,299,582103,0
2014-10-24,298.59,302.04,298.4,301.59,407374,0
2014-10-27,300.19,301.95,298.99,301.52,458842,0
2014-10-28,303.73,305.79,302.51,305.78,437833,0
2014-10-29,305.38,308.98,303.45,308.2,734268,0
2014-10-30,306.39,310.35,306.38,309.36,647928,0
2014-10-31,311.95,317.7,311.35,316.67,820208,0
2014-11-03,318.37,319.36,312.92,314.54,721531,0
2014-11-04,314.14,318.32,313.27,317.05,811826,0
2014-11-05,320.99,322.48,319.19,319.59,745328,0
2014-11-06,320.83,323.29,319.59,322.73,518927,0
2014-11-07,323.29,327.29,321.36,326.28,788825,0
2014-11-10,326.3,326.72,324.96,325.6,584760,0
2014-11-11,326.36,327.29,325.15,326.02,348179,0
2014-11-12,324.28,325.83,322.92,324.82,491957,0
2014-11-13,325.23,325.67,321.31,323.61,426346,0
2014-11-14,324.89,325.02,322.46,322.81,253003,0
2014-11-17,321.55,323.27,320.89,322.13,308804,0
2014-11-18,322.5,323.74,321.9,322.98,409260,0
2014-11-19,322.14,322.36,318.61,321.54,350470,0
2014-11-20,319,323.98,318.85,322.64,328847,0
2014-11-21,327.35,331.05,326.47,330.42,907530,0
2014-11-24,331.75,332.95,328.98,330.32,492893,0
2014-11-25,331.08,333.11,329.1,331.44,586934,0
2014-11-26,332.48,332.64,329.67,332,330587,0
2014-11-28,333.05,335.02,332.08,333.38,308389,0
2014-12-01,332.95,333.89,330.32,331.37,626416,0
2014-12-02,332.36,333.79,330.02,332.12,612655,0
2014-12-03,331.72,333.74,331.54,333.12,489245,0
2014-12-04,331.75,336.92,330.72,336.69,623634,0
2014-12-05,338.63,340.64,337.67,340.11,513592,0
2014-12-08,337.67,344.08,336.59,339.4,524145,0
2014-12-09,335.1,338.81,334.04,338.56,473623,0
2014-12-10,338.47,339.92,333,333.25,548817,0
2014-12-11,337.05,337.32,329.12,330.27,666841,0
2014-12-12,330.19,331.31,318.09,318.18,815587,0
2014-12-15,323.01,324.63,314.92,316.81,685919,0
2014-12-16,313.65,322.58,312.29,314.51,653307,0
2014-12-17,316.14,325.72,315.02,325.32,712534,0
2014-12-18,330.86,334.97,328.11,334.96,621051,0
2014-12-19,339.33,341.63,334.83,336.16,1144396,0
2014-12-22,337.11,337.26,334.26,337.1,363325,0
2014-12-23,338.98,342.23,337.06,339.95,643322,0
2014-12-24,340.66,342.37,338.26,339.44,164226,0
2014-12-26,339.97,341.12,339.14,339.4,166231,0
2014-12-29,338.46,342.16,336.59,339.24,222866,0
2014-12-30,338.86,339.93,336.5,337.96,271409,0
2014-12-31,338.21,338.78,333.14,333.73,327024,0
2015-01-02,334.11,335.9,328.96,332.96,393353,0
2015-01-05,329.71,330.66,323.51,324.34,499163,0
2015-01-06,325.49,328.21,316.01,319.31,671088,0
2015-01-07,322.16,326.67,321.32,326.06,416118,0
2015-01-08,329.33,331.01,328.17,329.87,515118,0
2015-01-09,330.41,330.9,323.84,325.95,581328,0
2015-01-12,327.23,328.9,321.31,323.83,355194,0
2015-01-13,326.47,330.87,321.91,324.78,435718,0
2015-01-14,322.57,324.49,317.81,322.72,768781,0
2015-01-15,325.81,326.27,317.88,319.63,709348,0
2015-01-16,321.53,325.4,316.5,324.87,981829,0
2015-01-20,326.7,328.18,321.69,323.5,1006931,0
2015-01-21,321.65,327.6,319.69,326.19,881757,0
2015-01-22,330.42,337.92,325.26,336.75,767664,0
2015-01-23,337.19,337.62,331.45,331.46,448396,0
2015-01-26,330.42,334.57,329.14,333.59,503504,0
2015-01-27,329.72,331.34,327.41,328.06,467054,0
2015-01-28,329.94,331.07,321.79,322.04,590713,0
2015-01-29,322.76,324.96,319.92,323.84,636121,0
2015-01-30,322.1,324.76,317.6,317.82,710581,0
2015-02-02,319.56,324.9,316.82,324.47,653772,0
2015-02-03,324.86,329.85,324.86,329.42,702066,0
2015-02-04,323.45,330.71,321.96,327.41,583559,0
2015-02-05,328.86,335.83,328.56,334.94,796692,0
2015-02-06,338.13,342.99,336.16,338.29,700348,0
2015-02-09,336.04,338.41,334.95,336.8,431850,0
2015-02-10,340.67,347.26,340.06,345.98,778823,0
2015-02-11,344.92,347.46,342.84,345.25,494261,0
2015-02-12,345.34,350.44,345.34,349.92,477295,0
2015-02-13,349.93,352.84,348.89,350.99,591027,0
2015-02-17,354.23,357.33,352.64,354.99,1202553,0
2015-02-18,355.2,355.77,351.68,352.69,624851,0
2015-02-19,351.6,354.15,351,352.45,534652,0
2015-02-20,350.68,352.51,348.3,351.56,829539,0
2015-02-23,352.04,352.81,348.8,351.35,475258,0
2015-02-24,352.55,354.57,351.88,352.92,483914,0
2015-02-25,352.58,353.42,350.54,350.87,475093,0
2015-02-26,349.83,351.89,348.38,350.03,426043,0
2015-02-27,350.03,351.73,346.64,346.68,752323,0
2015-03-02,343.37,351.6,343.37,351.34,512120,0
2015-03-03,349.34,350.61,346.13,348.76,459516,0
2015-03-04,346.48,348.24,344.76,346.57,395164,0
2015-03-05,347.38,348.76,344.87,347.32,389838,0
2015-03-06,346.93,352.58,342.54,343.13,573786,0
2015-03-09,343.13,345.47,341.33,342.29,553123,0
2015-03-10,339.15,340.56,334.28,334.4,565800,0
2015-03-11,335.29,337.84,334.84,336.51,494967,0
2015-03-12,338.54,346.36,338.54,346.15,505191,0
2015-03-13,346.42,347.36,341.93,345.25,555680,0
2015-03-16,348,351.82,347.12,351.21,523727,0
2015-03-17,350.23,353.14,348.81,351.38,566119,0
2015-03-18,351.11,357.7,348.74,354.67,634499,0
2015-03-19,353.01,353.43,346.55,347.33,674337,0
2015-03-20,347.95,356.39,347.76,355.47,725994,0
2015-03-23,354.82,357.53,351.15,351.45,482506,0
2015-03-24,350.49,351.07,346.53,346.53,482186,0
2015-03-25,347.27,349.29,341.52,341.67,416893,0
2015-03-26,338.68,342.5,338,340,444801,0
2015-03-27,339.73,341.5,338.23,339.52,412100,0
2015-03-30,340.89,347.02,340.89,345.59,501677,0
2015-03-31,343.81,345.63,342.39,343.46,454996,0
2015-04-01,342.21,344.49,339.73,340.41,632580,0
2015-04-02,341.11,344.7,340.49,343.99,374713,0
2015-04-06,340.67,346.55,339.44,344.54,367790,0
2015-04-07,344.34,348.23,343.92,346.07,477978,0
2015-04-08,347.43,348.74,344.98,347.11,606380,0
2015-04-09,347.38,349.05,345.2,348.81,418283,0
2015-04-10,349.75,350.18,345.52,346.86,370986,0
2015-04-13,347.33,350.19,347.05,347.09,448422,0
2015-04-14,347.24,351.31,344.64,350.8,619482,0
2015-04-15,351.5,354.21,350.61,353.63,756886,0
2015-04-16,355.36,355.62,342.07,349.42,961242,0
2015-04-17,347.09,349.24,340.95,343.06,850826,0
2015-04-20,345.5,348.26,344.96,347.11,443649,0
2015-04-21,348.95,349.14,344.65,345.04,477791,0
2015-04-22,346.52,348.52,343.06,346.91,481397,0
2015-04-23,345.97,349.79,344.49,349.17,460776,0
2015-04-24,349.96,351.02,347.17,350.17,378894,0
2015-04-27,351.68,353.68,348.49,349.14,377801,0
2015-04-28,347.53,354.89,347.53,354.75,421473,0
2015-04-29,352.66,355.63,343.44,344.26,1045640,0
2015-04-30,343.87,346.34,340.18,341.69,717047,0
2015-05-01,344.12,346.65,342.71,346.09,439794,0
2015-05-04,347.18,348.95,346.18,347.61,399957,0
2015-05-05,345.96,349.04,342.81,343.65,405497,0
2015-05-06,343.98,345.39,338.97,341.19,455640,0
2015-05-07,341.29,345.09,340.64,343.32,459488,0
2015-05-08,344.88,348.56,343.33,347.42,475154,0
2015-05-11,346.95,349.38,345.2,345.28,459925,0
2015-05-12,343.49,343.78,340.22,342.86,481810,0
2015-05-13,342.18,344.13,341.3,342.82,463332,0
2015-05-14,345.04,348.79,344.47,348.76,446292,0
2015-05-15,349.24,349.89,346.02,348.18,442834,0
2015-05-18,347.52,349.21,346.18,348.04,417442,0
2015-05-19,348.96,350.14,346.35,348.39,432573,0
2015-05-20,347.96,348.93,345.2,347.59,477180,0
2015-05-21,347.84,349.04,345.53,345.71,415935,0
2015-05-22,345.88,346.87,345.05,345.57,323375,0
2015-05-26,344.56,345.9,342.51,342.72,741365,0
2015-05-27,343.64,347.08,342.47,346.13,375459,0
2015-05-28,344.54,347.15,343.67,346.91,381460,0
2015-05-29,346.88,346.88,342.69,343.4,667732,0
2015-06-01,343.68,344.8,340.47,342,445640,0
2015-06-02,340.61,342.37,338.48,341.19,458835,0
2015-06-03,341.67,344.56,340.36,342.64,494648,0
2015-06-04,340.53,342.22,334.61,335.94,681578,0
2015-06-05,338.18,340.43,331.01,335.63,783925,0
2015-06-08,336.71,337.96,333.61,333.86,722947,0
2015-06-09,334.26,336.4,332.49,333.2,570563,0
2015-06-10,335.31,338.09,334.66,335.9,813530,0
2015-06-11,336.96,338.95,335.33,337.04,620169,0
2015-06-12,336.29,336.93,333.29,333.84,548378,0
2015-06-15,332.16,337.03,329.16,335.59,1161225,0
2015-06-16,334.22,338.14,334.22,337.48,372430,0
2015-06-17,339.98,340.16,336.64,337.5,489834,0
2015-06-18,338.18,341.77,336.82,340.88,471415,0
2015-06-19,339.95,341.18,337.91,339.29,697434,0
2015-06-22,340.85,343.39,338.77,339.07,455851,0
2015-06-23,339.59,341.47,339.21,340.2,445445,0
2015-06-24,340.07,340.99,335.33,335.86,592311,0
2015-06-25,335.86,336.74,331.44,331.69,510478,0
2015-06-26,333.51,335.23,332.41,334.85,680603,0
2015-06-29,330.96,332.49,325.27,325.47,591464,0
2015-06-30,328.68,329.79,324.79,326.82,822256,0
2015-07-01,330.62,332.57,326.47,328.16,524347,0
2015-07-02,328.94,329.19,324.6,326.25,459240,0
2015-07-06,323.39,326.59,321.18,323.83,739780,0
2015-07-07,324.09,325.34,317.09,323.63,903552,0
2015-07-08,321.17,322.14,315.15,315.61,1011641,0
2015-07-09,322.16,323.4,317.69,318.22,843951,0
2015-07-10,319.59,322.32,318.59,320.66,1224216,0
2015-07-13,323.59,326.27,322.75,325.19,847549,0
2015-07-14,323.52,325.28,321.75,323.75,1285162,0
2015-07-15,324.38,328.55,322.01,327.29,1172305,0
2015-07-16,330.29,335.31,329.71,334.66,853267,0
2015-07-17,333.55,335.98,332.13,334.92,771964,0
2015-07-20,336.26,336.3,332.38,333.55,467708,0
2015-07-21,332.91,334.8,331.11,332.33,509842,0
2015-07-22,332.49,332.82,330.05,330.62,762435,0
2015-07-23,330.69,331.75,326.43,327.25,557483,0
2015-07-24,326.67,328.45,321.4,322.51,667475,0
2015-07-27,320.7,322.48,315.69,317.62,933935,0
2015-07-28,320.11,320.11,316.81,318.18,754918,0
2015-07-29,318.54,322.11,317.4,321.01,703469,0
2015-07-30,320.9,322.15,319.08,319.98,658793,0
2015-07-31,320.79,322.8,317.17,317.7,537473,0
2015-08-03,318.01,320.34,314.09,316.16,559587,0
2015-08-04,316.95,318.43,311.96,314.02,716491,0
2015-08-05,315.49,319.41,315.49,316.16,702410,0
2015-08-06,316.88,317.58,313.36,314.63,618004,0
2015-08-07,313.89,316.06,310.92,313.46,390851,0
2015-08-10,315.59,319.62,314.28,316.99,544566,0
2015-08-11,314.61,315.48,310.77,311.72,736373,0
2015-08-12,307.66,310.12,302.2,309.01,836646,0
2015-08-13,309.76,311.16,307.01,307.87,502751,0
2015-08-14,307.93,310.5,306.98,309.96,476391,0
2015-08-17,308.17,311.29,307.13,311.09,410224,0
2015-08-18,309.83,310.81,308.95,310.51,468555,0
2015-08-19,309.56,310.77,305.12,305.35,763071,0
2015-08-20,303.97,304.57,299.15,299.5,788160,0
2015-08-21,295.86,299.23,289.95,290.26,1265819,0
2015-08-24,275.27,289.19,259.76,282.59,1678818,0
2015-08-25,292.82,294.41,278.34,278.35,1333573,0
2015-08-26,285.74,287.3,279.21,286.3,1430862,0
2015-08-27,289.55,297.54,289.55,297.04,1000946,0
2015-08-28,295.28,295.28,290.56,293.98,829342,0
2015-08-31,292.28,293.73,287.32,287.72,827105,0
2015-09-01,279.41,282.3,277.26,279.97,1620572,0
2015-09-02,282.81,283.98,279.91,283.98,1410432,0
2015-09-03,284.96,286.78,283.64,285.63,1208072,0
2015-09-04,281.24,282.92,278.15,279.91,1035986,0
2015-09-08,285.03,287.74,282.36,286.74,982477,0
2015-09-09,290.1,291.72,281.66,282.3,733861,0
2015-09-10,283.3,289.02,282.31,286.63,1001853,0
2015-09-11,285.77,288.79,284.24,288.54,846030,0
2015-09-14,288.48,288.94,285.64,286.39,596362,0
2015-09-15,288.8,293.52,286.82,292.89,999824,0
2015-09-16,294.7,298.91,292.82,298.25,1008442,0
2015-09-17,297,301.31,295.51,296.45,1013647,0
2015-09-18,292.75,298.32,292.75,293.81,1651163,0
2015-09-21,295.1,298.6,294.47,297.15,765820,0
2015-09-22,292.76,292.76,287.06,289.5,856226,0
2015-09-23,289.26,290.64,286.76,288.49,478083,0
2015-09-24,286.33,287.2,284.48,285.86,763714,0
2015-09-25,289.31,291.55,286.24,288.22,678778,0
2015-09-28,285.49,288.23,279.44,279.73,770067,0
2015-09-29,280.87,282.04,276.83,279.21,834676,0
2015-09-30,286.33,286.98,280.23,282.98,794938,0
2015-10-01,282.59,284.2,277.29,281.51,856226,0
2015-10-02,276.83,288.62,275.07,288.59,899536,0
2015-10-05,291.27,298.99,290.35,298.35,984156,0
2015-10-06,297.46,298.96,295.58,297.49,762772,0
2015-10-07,300.14,305.65,299.77,305.02,1161818,0
2015-10-08,303.57,304.28,301.24,303.05,686976,0
2015-10-09,303.05,305.34,299.74,302.6,610448,0
2015-10-12,303.09,303.17,296.58,300.27,644572,0
2015-10-13,297.46,301.9,297.1,299.77,935593,0
2015-10-14,304.67,310.47,301.56,306.75,1182316,0
2015-10-15,310.43,311.32,304.97,309.76,775070,0
2015-10-16,311.4,315.13,309.44,314.72,779906,0
2015-10-19,313.29,313.95,310.49,311.9,614962,0
2015-10-20,310.56,312.36,310.05,311.22,300768,0
2015-10-21,311.67,313.09,306.02,306.3,660172,0
2015-10-22,308.16,319.5,307.07,319.01,758882,0
2015-10-23,321.78,324.6,319.76,324.19,1008129,0
2015-10-26,323.34,323.81,319.54,320.6,630842,0
2015-10-27,319.39,319.76,316.8,319.23,408612,0
2015-10-28,320.21,329.44,319.62,329.43,999824,0
2015-10-29,328.83,333.88,326.77,332.8,977013,0
2015-10-30,334.13,337.3,332.03,334.83,1683856,0
2015-11-02,336.44,339.23,334.86,337.28,853852,0
2015-11-03,335.97,342.45,335.97,341,894384,0
2015-11-04,341.47,343.4,337.76,339.11,787941,0
2015-11-05,338.64,341.94,337.88,339.89,536862,0
2015-11-06,342.4,343.88,336.52,339.31,590159,0
2015-11-09,338.19,340.31,330.24,332.52,1344435,0
2015-11-10,330.33,333.98,327.92,333.21,750578,0
2015-11-11,335.07,335.62,332.72,333.44,478097,0
2015-11-12,329.63,332.71,328.21,328.89,669529,0
2015-11-13,328.46,330.4,325.78,326.52,620750,0
2015-11-16,326.53,335.75,325.88,335.17,707056,0
2015-11-17,335.23,340.47,333.75,336.2,607609,0
2015-11-18,337.39,343.46,335.26,343.06,563354,0
2015-11-19,342.96,343.43,340.5,341.59,514786,0
2015-11-20,343.47,345.86,343.22,344.79,557468,0
2015-11-23,345.17,346.79,343.47,345.54,445510,0
2015-11-24,342.96,343.84,339.01,339.42,849182,0
2015-11-25,340.56,344.61,339.41,343.05,436681,0
2015-11-27,342.11,342.45,337.96,340.92,276893,0
2015-11-30,341.66,347.09,340.87,346.01,914780,0
2015-12-01,347.34,349.12,344.76,346.17,772187,0
2015-12-02,345.19,347.78,340.81,343.48,1129724,0
2015-12-03,343.64,345.11,335.08,336.85,930972,0
2015-12-04,338.69,346.11,336.58,345.25,715253,0
2015-12-07,343.96,344.89,338.04,340.18,609192,0
2015-12-08,338.21,339.69,331.67,333.93,792810,0
2015-12-09,333.08,338.3,328.39,329.75,693727,0
2015-12-10,329.44,334.02,328.08,330.41,689025,0
2015-12-11,325.99,327.17,307.41,308.9,1709605,0
2015-12-14,308.8,313.71,301.09,305.86,1324515,0
2015-12-15,310.98,317.18,308.77,315.36,1078784,0
2015-12-16,316.86,319.63,308.31,316.77,1193725,0
2015-12-17,318.54,321.88,314.47,316.03,1177634,0
2015-12-18,312.93,314.04,307.62,307.65,1071154,0
2015-12-21,311.63,314.01,308.61,311.55,558410,0
2015-12-22,311.98,317.17,308.6,316.3,743660,0
2015-12-23,319.45,325.56,318.29,325.04,708774,0
2015-12-24,325.73,326.2,320.78,322.89,251061,0
2015-12-28,322.47,328.08,320.48,327.72,904953,0
2015-12-29,329.95,332.22,327.28,328.83,501877,0
2015-12-30,327.63,330.36,326.55,327.34,373302,0
2015-12-31,325.33,330.88,323.27,325.87,522471,0
2016-01-04,318.72,319.13,314.85,318.78,1001944,0
2016-01-05,319.82,321.64,314.96,319.6,839289,0
2016-01-06,313.21,317.64,312.94,315.98,1189654,0
2016-01-07,306.81,311.65,299.16,302.15,1343780,0
2016-01-08,303.89,306.02,293.82,294.54,1567690,0
2016-01-11,295.77,296.69,291.29,295.08,1314920,0
2016-01-12,298.98,301.08,294.36,300.11,1146071,0
2016-01-13,301.66,304.75,290.56,291.52,1253951,0
2016-01-14,292.13,301.88,286.44,296.69,1435437,0
2016-01-15,286.1,287.06,277.96,283.82,2061189,0
2016-01-19,287.47,288.79,277.98,281.36,1118489,0
2016-01-20,276.26,281.5,268.48,279.44,1761386,0
2016-01-21,280.21,284.12,277.04,277.43,1148984,0
2016-01-22,283.12,288.9,282.31,287.63,815685,0
2016-01-25,287.16,288,276.77,277.27,1055941,0
2016-01-26,279.89,287.5,278.75,286.39,1114328,0
2016-01-27,286.14,297.62,284.6,289.12,1199492,0
2016-01-28,289.6,294.57,285.23,286.3,1069804,0
2016-01-29,290.33,300.82,288.91,300.74,1030780,0
2016-02-01,298.5,300.98,293.51,298.81,789052,0
2016-02-02,292.67,292.67,285.21,288.26,1108981,0
2016-02-03,288.74,293.73,277.59,290.98,1433916,0
2016-02-04,289.24,302.41,289.24,300.21,1084223,0
2016-02-05,298.6,301.62,293.18,294.51,1105071,0
2016-02-08,288.41,288.41,276.94,280.83,1215051,0
2016-02-09,274.66,284.81,274.19,281.88,918172,0
2016-02-10,286.42,292.58,284.35,285.72,743701,0
2016-02-11,277.03,284.45,276.57,281.56,1323196,0
2016-02-12,287.27,294.27,284.26,293.62,983987,0
2016-02-16,298.6,302.07,296.02,300.95,798915,0
2016-02-17,305.13,307.45,303.36,306.13,927974,0
2016-02-18,305.78,306.3,300.63,302.38,690541,0
2016-02-19,299.62,301.03,294.36,300.77,872786,0
2016-02-22,305.13,307.89,298.81,302.85,854797,0
2016-02-23,301.47,303.77,293.24,296.55,792770,0
2016-02-24,291.4,298.46,285.1,294.74,882914,0
2016-02-25,296.28,300.25,290.79,300.14,636112,0
2016-02-26,303,304.88,298.51,300.41,708658,0
2016-02-29,299.15,302.05,297.71,298.55,913880,0
2016-03-01,301.72,309.15,300.62,308.69,869626,0
2016-03-02,306.35,313.17,304.71,312.69,1098674,0
2016-03-03,311.73,313.19,308.81,311.43,869946,0
2016-03-04,311.56,314.06,309.08,312.02,697247,0
2016-03-07,308.9,315.99,306.32,314.88,708056,0
2016-03-08,311.58,313.21,305.27,308.78,699816,0
2016-03-09,312.17,316.44,309.37,316.4,1223587,0
2016-03-10,317.82,318.03,308.4,313.21,714231,0
2016-03-11,318.03,327.85,314.8,327.34,939991,0
2016-03-14,325.23,326.63,322.1,325.59,655008,0
2016-03-15,321.05,322.22,318.41,322.02,650894,0
2016-03-16,321.07,323.34,317.66,321.96,699900,0
2016-03-17,322.12,332.23,320.62,329.54,896869,0
2016-03-18,331.75,334.38,327.31,330.15,792183,0
2016-03-21,330.36,333.3,326.76,329.58,710820,0
2016-03-22,324.95,330.41,324.95,327.88,508532,0
2016-03-23,328.63,329.46,325.08,326.94,484058,0
2016-03-24,324.27,325.64,319.7,322.17,687290,0
2016-03-28,323.83,326.36,322.1,324.69,461272,0
2016-03-29,324.07,328.09,319.96,327.59,658887,0
2016-03-30,331.17,332.4,328.46,329,480812,0
2016-03-31,328,331.74,327.6,328.23,530581,0
2016-04-01,325.05,332.07,322.92,330.13,744683,0
2016-04-04,329.6,330.84,324.07,326.24,573916,0
2016-04-05,323.75,324.46,319.44,322.66,543589,0
2016-04-06,322.29,326.45,321.98,324.98,480920,0
2016-04-07,322.26,323.7,315.08,316.46,550552,0
2016-04-08,320.69,323.08,318.81,319.58,374177,0
2016-04-11,322.77,324.94,320.73,320.9,451443,0
2016-04-12,321.93,327.55,320.28,327.02,580598,0
2016-04-13,330.57,335.98,329.05,335.66,995840,0
2016-04-14,330.57,343.29,329.6,342.04,865032,0
2016-04-15,341.58,345.32,340.77,344.77,1150640,0
2016-04-18,340.2,346.42,338.34,345.03,873895,0
2016-04-19,348.44,353.04,348.11,351.45,865825,0
2016-04-20,352.68,355.53,351.24,353.62,633696,0
2016-04-21,351.15,354.55,349.11,350.89,630714,0
2016-04-22,351.93,355.83,350.64,352.22,531347,0
2016-04-25,350.81,351.77,347.41,350.48,500902,0
2016-04-26,350.56,352.73,349.17,352.7,428961,0
2016-04-27,352.73,355.94,350.62,354.15,468186,0
2016-04-28,350.04,352.62,344.72,345.83,528604,0
2016-04-29,343.7,345.06,340.35,343.41,608754,0
2016-05-02,345.77,349.54,342.25,348.4,766934,0
2016-05-03,343.1,343.7,339.32,342.81,503593,0
2016-05-04,339.82,342.65,338.03,339.41,621919,0
2016-05-05,339.66,341.65,338.43,339.32,541258,0
2016-05-06,337.86,344.15,337.53,343.11,528611,0
2016-05-09,343.05,344.78,340.48,342.14,426143,0
2016-05-10,345.03,347.23,342.89,347.13,473810,0
2016-05-11,345.41,346.74,340.61,341,501084,0
2016-05-12,343.64,344.75,339.9,342.72,408688,0
2016-05-13,341.86,344.88,333.72,334.71,580122,0
2016-05-16,335.03,341.33,335.03,339.07,507418,0
2016-05-17,338.08,340.06,335.03,336.18,671560,0
2016-05-18,334.47,343.78,334.47,340.67,649059,0
2016-05-19,337.68,340.42,333.17,337.87,576423,0
2016-05-20,340.79,344.39,339.41,341.19,535381,0
2016-05-23,341.18,343.61,340.37,341.08,353929,0
2016-05-24,345.03,348.6,343.48,348.09,634359,0
2016-05-25,350.27,352.22,349.98,350.89,503942,0
2016-05-26,350.9,351.64,348.34,349.95,355598,0
2016-05-27,350.17,352.78,350.17,351.86,326244,0
2016-05-31,353.03,353.03,348.87,350.66,649113,0
2016-06-01,348.46,352.66,345.85,351.38,464306,0
2016-06-02,350,352.21,345.96,350.22,535069,0
2016-06-03,347.68,349.03,341.28,348.53,488591,0
2016-06-06,348.06,353.49,348.06,351.14,449417,0
2016-06-07,352.3,352.68,347.99,348.24,499917,0
2016-06-08,347.75,350.76,347.59,349.49,346356,0
2016-06-09,345.9,348.18,344.68,347.16,341684,0
2016-06-10,340.9,341.74,335.21,336.52,792300,0
2016-06-13,335.72,340,334.08,334.2,549380,0
2016-06-14,332.73,334.2,329.25,329.54,772099,0
2016-06-15,332.01,333.7,328.8,329.31,770658,0
2016-06-16,326.73,329.65,322,329.22,681213,0
2016-06-17,330.08,332.92,329.34,331.58,615448,0
2016-06-20,338.97,341.36,337.35,337.93,698607,0
2016-06-21,338.58,340.02,336.06,337.5,353911,0
2016-06-22,338,341.14,336.29,337.18,456249,0
2016-06-23,342.17,346.17,341.31,346.09,434303,0
2016-06-24,326.97,333.51,321.02,322.49,1526679,0
2016-06-27,316.63,316.78,308.04,309.91,1269289,0
2016-06-28,314.55,317.11,308.41,314.2,668776,0
2016-06-29,319.09,326.77,317.39,326.59,879291,0
2016-06-30,327.76,332.33,324.15,332.2,776982,0
2016-07-01,331.73,335.85,329.35,330.98,490492,0
2016-07-05,328.46,328.94,322.51,325.94,529726,0
2016-07-06,322.48,328,319.63,325.97,730134,0
2016-07-07,324.9,327.37,321.22,325.01,800702,0
2016-07-08,331.28,334.99,328.83,334.8,550463,0
2016-07-11,337.54,338.9,334.74,337.02,416989,0
2016-07-12,339.46,347.05,339.01,346.6,902563,0
2016-07-13,346.8,348.08,343.34,346.72,586895,0
2016-07-14,343.81,351.09,342.34,344.48,824384,0
2016-07-15,345.21,346.81,340.54,346.09,674767,0
2016-07-18,346.78,348.84,346.04,346.99,462383,0
2016-07-19,344.75,346.7,344.69,345.83,364184,0
2016-07-20,347.85,349.86,344.86,348.93,447273,0
2016-07-21,348.45,349.44,346.88,348.66,611459,0
2016-07-22,349.54,352.26,348.44,352.1,520120,0
2016-07-25,352.05,352.81,349.22,350.52,433009,0
2016-07-26,349.88,351.8,347.85,351.02,369454,0
2016-07-27,351.27,354.65,350.32,352.35,472676,0
2016-07-28,351.71,353.97,349.82,352.41,419935,0
2016-07-29,351.93,356.15,351.86,355.21,668670,0
2016-08-01,355.6,357.34,354.5,357.21,831669,0
2016-08-02,355.06,356.83,353.97,356.01,768747,0
2016-08-03,356.01,357.88,355.32,357.05,847369,0
2016-08-04,356.59,358.04,354.63,355.21,467313,0
2016-08-05,359.11,363.94,357.89,363.44,695961,0
2016-08-08,363.24,364.63,359.76,360.48,567716,0
2016-08-09,361.28,361.28,357.13,357.53,551524,0
2016-08-10,358.38,358.38,354.49,355.38,503551,0
2016-08-11,355.24,357.69,355.24,356.32,511055,0
2016-08-12,353.99,356,353.03,355.54,372314,0
2016-08-15,356.9,360.56,356.64,359.57,380474,0
2016-08-16,358,359.78,355.92,356,322823,0
2016-08-17,355.95,359.25,355.49,358.94,348827,0
2016-08-18,357.9,359.73,357.9,359.62,300268,0
2016-08-19,358.77,361.72,356.65,360.83,390722,0
2016-08-22,360.68,361.27,358.59,360.34,402787,0
2016-08-23,363.2,363.2,360.93,361.06,292832,0
2016-08-24,360.44,361.53,357.25,358,414229,0
2016-08-25,356.9,358.23,355.61,357.39,501101,0
2016-08-26,358.84,362.64,357.41,359.91,373678,0
2016-08-29,360.92,364.4,360.65,362.53,374182,0
2016-08-30,362.83,365.29,362.33,364.68,651058,0
2016-08-31,363.49,364.97,361.68,363.78,633717,0
2016-09-01,365.05,366.72,357.85,363.17,468864,0
2016-09-02,365.44,366.58,362.91,364.8,301360,0
2016-09-06,364.76,365.42,360.81,362.6,545686,0
2016-09-07,360.91,364.62,359.09,364.51,388135,0
2016-09-08,363.03,364.4,362.19,363.35,389531,0
2016-09-09,360.71,361.22,353.36,353.41,663154,0
2016-09-12,351.29,360.37,349.75,359.19,890237,0
2016-09-13,356.72,358.84,350.17,352.17,703415,0
2016-09-14,353.03,355.91,350.58,351.97,404304,0
2016-09-15,351.97,357.99,350.66,356.65,606394,0
2016-09-16,353.85,357.33,351.4,357.1,1142767,0
2016-09-19,359.94,363.38,357.65,359.05,561377,0
2016-09-20,362.82,362.82,356.86,356.86,473497,0
2016-09-21,358.75,362.25,357.46,361.42,500157,0
2016-09-22,364.65,366.84,363.28,364.82,570872,0
2016-09-23,363.09,364.23,356.7,356.8,563366,0
2016-09-26,354.21,355.73,351.19,351.97,499113,0
2016-09-27,350.31,353.82,349.62,353.04,506920,0
2016-09-28,354.97,354.98,350.44,352.93,515839,0
2016-09-29,351.29,354.85,345.45,348.58,681246,0
2016-09-30,351.24,355.07,349.33,353.68,594813,0
2016-10-03,352.95,355.31,349.07,351.36,638552,0
2016-10-04,351.77,352.77,346.67,347.41,729181,0
2016-10-05,348.97,351.01,347.06,349.57,723298,0
2016-10-06,349.58,350.53,347.42,348.17,725362,0
2016-10-07,348.35,349.93,346.89,348.56,808900,0
2016-10-10,351.3,353.25,349.31,350.12,472869,0
2016-10-11,348.61,348.61,341.91,343.36,571144,0
2016-10-12,343.93,345.4,341.91,342.6,512848,0
2016-10-13,340.08,342.44,336.08,340.88,589988,0
2016-10-14,346.21,348.62,342.29,346.32,809881,0
2016-10-17,346.82,348.34,344.41,346.01,639704,0
2016-10-18,346.89,350.96,346.84,347.96,721575,0
2016-10-19,348.11,348.53,344.18,344.18,833909,0
2016-10-20,344.07,346.12,340.34,340.71,1167306,0
2016-10-21,337.07,339.21,336.07,337.18,927202,0
2016-10-24,340.86,340.94,334.09,334.84,1012449,0
2016-10-25,333.81,336.09,333.08,333.28,809961,0
2016-10-26,331.95,332.74,328.69,331.92,1177703,0
2016-10-27,333.37,334.27,328.99,332.04,720936,0
2016-10-28,333.48,334.16,329.59,331.47,629244,0
2016-10-31,333.23,334.84,330.81,332.98,829180,0
2016-11-01,335.06,335.1,330.34,332.7,815646,0
2016-11-02,332.6,333.45,329.26,330.41,684572,0
2016-11-03,331.25,334.81,330.51,332.88,731751,0
2016-11-04,333.1,340.28,331.68,337.43,1060464,0
2016-11-07,343.52,350.24,343.45,348.98,1105959,0
2016-11-08,347.42,348.2,343.43,344.94,796579,0
2016-11-09,344.38,357.07,340.59,355.59,1134595,0
2016-11-10,359.92,371.1,358.23,365.94,1476784,0
2016-11-11,362.86,364.89,358.88,362.2,674933,0
2016-11-14,364.74,366.35,360.84,364.76,792078,0
2016-11-15,364.77,365.15,358.6,363.15,1123964,0
2016-11-16,360.53,363.28,358.49,358.54,674691,0
2016-11-17,359.54,363.15,358.2,362.38,582864,0
2016-11-18,362.23,366.13,361.58,363.75,478694,0
2016-11-21,365.37,366.01,363.1,365.5,383484,0
2016-11-22,366.05,366.94,362.41,364.03,542219,0
2016-11-23,363.35,364.73,361.54,363.96,530683,0
2016-11-25,364,365.05,362.12,364.64,232695,0
2016-11-28,361.99,363.77,359.3,359.74,511910,0
2016-11-29,360.18,361.99,357.35,359.64,711859,0
2016-11-30,363.54,363.9,359.7,361.8,635341,0
2016-12-01,364.76,372.01,362.66,368.07,952108,0
2016-12-02,368.08,368.31,360.45,362.37,583126,0
2016-12-05,365.26,367.61,362.55,365.28,603859,0
2016-12-06,366.27,366.3,362.41,364.91,660157,0
2016-12-07,365.35,371.23,364.73,370.62,516305,0
2016-12-08,373.07,384.88,370.74,383.19,1135909,0
2016-12-09,384.74,384.78,379.14,381.43,952313,0
2016-12-12,387.07,389.39,378.21,383.14,1488090,0
2016-12-13,384.12,387.82,382.01,385.46,915043,0
2016-12-14,384.07,389.66,381.7,382.87,959924,0
2016-12-15,384.36,387.48,381.7,386.55,640184,0
2016-12-16,388.01,389.15,383.85,385.44,1042439,0
2016-12-19,385.07,386.36,381.89,382.64,827312,0
2016-12-20,385.23,392.16,385.05,391.17,729763,0
2016-12-21,391.52,391.79,385.04,386.34,683397,0
2016-12-22,383.12,383.12,378.28,380.04,879232,0
2016-12-23,380.04,381.73,377.32,378.69,590560,0
2016-12-27,380.91,381.47,378.57,380.4,290967,0
2016-12-28,381.28,381.63,373.75,374.07,510729,0
2016-12-29,374.37,377.17,371.99,372.07,494377,0
2016-12-30,374.58,375.36,371.71,373.58,525234,0
2017-01-03,377.59,380.85,375.29,379.36,757846,0
2017-01-04,377.62,379.89,376.15,379.59,693516,0
2017-01-05,377.94,379.63,373.13,375.55,477096,0
2017-01-06,376.55,378.42,374.45,377.27,461857,0
2017-01-09,377.32,378.38,373.06,373.46,514670,0
2017-01-10,374.8,375.29,371.62,373.35,461207,0
2017-01-11,372.73,375.48,370.2,373.99,966516,0
2017-01-12,372.68,372.92,365.4,371.37,791142,0
2017-01-13,371.76,379.87,369.08,372.42,631965,0
2017-01-17,370.2,370.2,366.51,367.94,659587,0
2017-01-18,369.29,371.13,366.55,371.09,517979,0
2017-01-19,370.77,372.76,369.23,370.45,464570,0
2017-01-20,372.35,374.65,371.9,374.42,673177,0
2017-01-23,374.37,374.37,369.16,371.15,512670,0
2017-01-24,373.15,376.38,371.61,374.4,626131,0
2017-01-25,377.94,381.71,376.87,381.23,608065,0
2017-01-26,375.56,381.18,371.49,372.49,852690,0
2017-01-27,373.49,374.39,366.09,368.19,699592,0
2017-01-30,367.95,368.66,363.92,368.31,602840,0
2017-01-31,367.85,368.4,365.39,367.14,727801,0
2017-02-01,368.34,371.19,364.09,366.19,630974,0
2017-02-02,359.76,365.64,359.14,364.84,847943,0
2017-02-03,365.19,371.71,364.77,371.09,971411,0
2017-02-06,367.71,371.9,367.71,370.52,556674,0
2017-02-07,370.73,372.07,369.63,369.99,557865,0
2017-02-08,368.21,369.38,366.96,367.72,441845,0
2017-02-09,369.59,372.96,368.81,371.64,502889,0
2017-02-10,373.23,376.92,372.9,375.89,589463,0
2017-02-13,377.7,380.2,376.34,378.78,461701,0
2017-02-14,378.75,379.44,376.25,377.94,763108,0
2017-02-15,378.24,386.52,378.24,385.85,651753,0
2017-02-16,385.45,386.49,382.8,384.8,513035,0
2017-02-17,382.63,383.54,380.91,381.65,617360,0
2017-02-21,383.79,385.65,381.87,382.97,440779,0
2017-02-22,381.93,383.8,380.7,383.56,430084,0
2017-02-23,384.31,384.6,380.9,383.47,394476,0
2017-02-24,380.93,382.04,378.67,382.04,491233,0
2017-02-27,382.43,384.21,381.12,383.85,375482,0
2017-02-28,381.93,383.93,379.84,380.38,795080,0
2017-03-01,387.04,391.87,385.61,390.54,806257,0
2017-03-02,390.38,390.61,386.69,386.92,481023,0
2017-03-03,387.3,388.18,384.72,385.46,345097,0
2017-03-06,383.04,384.24,381.1,382.98,370849,0
2017-03-07,382.39,382.97,379.56,380.7,365093,0
2017-03-08,383.29,384.33,379.73,379.9,421196,0
2017-03-09,380.67,382.29,377.32,379.63,398483,0
2017-03-10,382.65,383.3,379.25,379.93,489267,0
2017-03-13,380.96,381.46,378.48,380.24,388104,0
2017-03-14,378.56,381.43,376.73,378.66,357744,0
2017-03-15,380.75,384.28,379.46,383.53,438802,0
2017-03-16,384.41,387.38,382.57,385.29,542162,0
2017-03-17,386.5,386.5,378,378.22,680410,0
2017-03-20,377.51,377.82,374.3,375.86,441225,0
2017-03-21,378.37,378.49,369.57,370.63,617916,0
2017-03-22,369.07,371.66,367.51,370.94,348024,0
2017-03-23,369.97,374.75,369.97,370.87,423251,0
2017-03-24,372.22,373.39,367.74,369.88,322265,0
2017-03-27,364.8,370.52,363.55,370.47,620581,0
2017-03-28,369.27,377.27,369.1,376.03,599953,0
2017-03-29,373.95,376.32,373.03,374.82,467251,0
2017-03-30,373.53,379.49,373.53,378.41,489790,0
2017-03-31,377.96,381.57,376.96,378.88,440419,0
2017-04-03,379.2,380.55,373.59,377.48,508362,0
2017-04-04,376.62,377.27,374.49,376.2,412498,0
2017-04-05,378.85,382.12,375.6,376.31,473058,0
2017-04-06,376.64,380.79,375.65,379.46,334782,0
2017-04-07,377.11,384.6,377.11,381.36,557421,0
2017-04-10,381.42,384.33,379.5,381.23,395039,0
2017-04-11,379.05,379.87,374.96,379.41,447357,0
2017-04-12,378.3,380.1,375.79,376.83,382542,0
2017-04-13,374.29,379.89,373.44,374.42,371161,0
2017-04-17,376.57,379.46,375.21,379.17,431911,0
2017-04-18,376.98,379.59,375.13,378.98,504620,0
2017-04-19,380.48,381.19,370.98,372.55,695905,0
2017-04-20,373.78,378.21,371.14,376.98,734630,0
2017-04-21,375.1,376.77,372.25,373.49,499883,0
2017-04-24,381.27,384.41,379.48,381.98,598133,0
2017-04-25,384.14,384.14,380.71,383.5,551722,0
2017-04-26,383.76,387.17,382.43,384.17,471009,0
2017-04-27,385.45,386.32,380.85,385.99,376295,0
2017-04-28,385.29,386.63,379.65,379.92,588386,0
2017-05-01,382.52,382.52,378.37,378.37,591130,0
2017-05-02,378.94,380.24,377.69,379.85,382926,0
2017-05-03,379.43,380.89,378.38,379.65,378931,0
2017-05-04,381.73,381.73,376.69,378.68,465962,0
2017-05-05,378.14,379.18,376.79,379.13,542866,0
2017-05-08,379.99,380.31,376.17,377.76,341056,0
2017-05-09,377.7,379.23,375.06,375.91,478825,0
2017-05-10,375.99,377.85,373.28,377.65,408872,0
2017-05-11,375.81,378.72,373.99,378.24,459902,0
2017-05-12,377.13,380.55,376.58,380.47,462807,0
2017-05-15,381.93,386.72,380.71,384.66,562856,0
2017-05-16,385.05,387.54,383.03,386.57,600373,0
2017-05-17,381.84,384.51,377.03,379.04,869904,0
2017-05-18,378.01,388.08,377.22,383.79,1023639,0
2017-05-19,384.81,390.2,383.86,388.57,690575,0
2017-05-22,390.91,394.18,389.81,391.49,672025,0
2017-05-23,391.55,393.49,390.4,391.19,735100,0
2017-05-24,392.17,392.17,388.25,391.52,500502,0
2017-05-25,394.75,403,392.88,401.45,981493,0
2017-05-26,399.36,402.83,398.25,402.1,746452,0
2017-05-30,399.95,403.61,399.85,401.9,755651,0
2017-05-31,403.07,404.63,401.19,404.3,927544,0
2017-06-01,405.83,411.6,405.34,410.9,1332136,0
2017-06-02,409.33,414.03,407.77,412.22,884353,0
2017-06-05,412.24,415.2,411.42,411.73,427259,0
2017-06-06,408.84,414.06,408.58,411.34,671947,0
2017-06-07,412.97,413.35,410.79,411.31,587863,0
2017-06-08,411.41,415.12,411.13,412.74,685582,0
2017-06-09,414.07,416.52,412.87,415.99,683333,0
2017-06-12,415.24,417.48,413.25,415.8,788937,0
2017-06-13,416.79,418.72,414.36,416.79,376079,0
2017-06-14,415.36,419.08,414.27,418.96,522413,0
2017-06-15,416.28,420.08,414.95,419.83,478621,0
2017-06-16,420.68,420.93,417.17,417.98,1184759,0
2017-06-19,420.7,425.9,419.43,425.81,576509,0
2017-06-20,423.94,425.09,421.99,422.14,490456,0
2017-06-21,423.22,423.47,417.82,418.21,584038,0
2017-06-22,417.77,422.19,416.93,420.63,360568,0
2017-06-23,421.8,423.57,417.74,419.09,816671,0
2017-06-26,421.05,423.66,419.72,422.14,392000,0
2017-06-27,423.31,423.94,419.29,419.59,419410,0
2017-06-28,423.76,424.62,420.08,424.29,393764,0
2017-06-29,427.32,428.25,418.52,420.7,753376,0
2017-06-30,423.24,424.31,419.74,419.87,505030,0
2017-07-03,423.36,428.32,422.49,426.24,382186,0
2017-07-05,426.24,427.34,423.7,426.19,447230,0
2017-07-06,424.43,426,422.39,422.64,338185,0
2017-07-07,424.98,430.44,423.39,429.78,381487,0
2017-07-10,429.12,436.21,428.64,433.62,520173,0
2017-07-11,434.12,434.39,427.09,429.32,510433,0
2017-07-12,430.9,433.9,429.54,432.68,471443,0
2017-07-13,434.04,435.94,432.53,435.25,480496,0
2017-07-14,433.81,440.18,432.66,435.71,770819,0
2017-07-17,425.43,429.17,420.34,422.08,1254365,0
2017-07-18,419.39,424.58,417.68,424.32,853191,0
2017-07-19,426.46,427,422.21,423.9,520691,0
2017-07-20,424,425.03,422.47,424.71,398634,0
2017-07-21,423.44,426.97,422.89,426.08,443004,0
2017-07-24,425.05,426.5,424.78,425.75,374599,0
2017-07-25,429.41,431.39,427.56,428.76,534086,0
2017-07-26,429.84,432.91,428.67,430.11,743689,0
2017-07-27,431.83,432.73,419.43,422.95,539702,0
2017-07-28,422.45,423.53,419.37,421.45,447925,0
2017-07-31,423.92,425.42,422.1,423.97,588907,0
2017-08-01,427.09,429.2,424.75,427.4,443410,0
2017-08-02,425.99,427.36,421.8,422.99,397241,0
2017-08-03,421.8,424.53,421.45,423.45,444671,0
2017-08-04,426.04,426.57,423.43,423.95,415104,0
2017-08-07,424.47,426.18,423.46,425.3,280411,0
2017-08-08,425.23,429.33,424.45,426.24,400108,0
2017-08-09,423.75,428.98,422.71,428.75,353130,0
2017-08-10,426.29,427.47,419.84,420.15,491103,0
2017-08-11,419.61,425.66,419.6,421.61,811936,0
2017-08-14,425.22,427.17,423.69,425.49,456715,0
2017-08-15,427.3,428.53,424.38,425.68,375078,0
2017-08-16,429.15,429.18,423.96,424.5,328120,0
2017-08-17,424.35,425.76,417.18,417.42,437876,0
2017-08-18,414.7,417.24,411.89,414.05,1016627,0
2017-08-21,413.86,413.86,409.33,412.87,500517,0
2017-08-22,414.07,419.74,414.07,418.84,358744,0
2017-08-23,415.9,417.73,413.91,415.56,389803,0
2017-08-24,416.85,417.44,413.24,413.44,310357,0
2017-08-25,414.92,417.27,413.72,413.87,469518,0
2017-08-28,414.82,416.25,411.22,411.85,500791,0
2017-08-29,408.03,413.01,406.17,411.64,507640,0
2017-08-30,412.27,415.43,411.43,413.7,407251,0
2017-08-31,415.71,420.28,415.54,419.01,502230,0
2017-09-01,422.35,424.28,420.629,421.78,441960,0
2017-09-05,419.47,421.49,413.035,413.65,616128,0
2017-09-06,415.38,417.7,411.89,412.19,428871,0
2017-09-07,413.75,414.4,409.41,414.25,483306,0
2017-09-08,413.17,417.77,412.64,415.95,316395,0
2017-09-11,417.49,426.04,417.49,424.04,443206,0
2017-09-12,426.14,428.7,424.69,428.57,331523,0
2017-09-13,428.37,428.4,424.08,425.52,401393,0
2017-09-14,425.79,427,424.43,425.69,467396,0
2017-09-15,426.74,429.39,423.13,428.72,844000,0
2017-09-18,429.39,431.71,428.55,429.44,456054,0
2017-09-19,430.69,433.71,428.95,432.39,361913,0
2017-09-20,434.37,435.2,431.36,434.07,398882,0
2017-09-21,434.73,435.87,431.4,433.63,293317,0
2017-09-22,433.03,437.14,431.911,435.49,276658,0
2017-09-25,435.49,437.8,433.18,437.63,288569,0
2017-09-26,438.66,438.66,433.8,434.4,307565,0
2017-09-27,438.27,438.68,433.87,438.4,408606,0
2017-09-28,442,446.65,439.52,446.11,473541,0
2017-09-29,445,448.53,443.56,447.09,457746,0
2017-10-02,447.73,450.49,447.01,449.95,416949,0
2017-10-03,449.42,450.9,446.87,450.79,540638,0
2017-10-04,450.85,457.94,448.985,457.91,840060,0
2017-10-05,458.56,465.61,456.955,464.43,642975,0
2017-10-06,464.43,465.87,459.39,463.22,458566,0
2017-10-09,464.91,465.81,461.66,462.45,339624,0
2017-10-10,463.25,465.49,461.63,465.49,687454,0
2017-10-11,474,474.365,460.16,473.93,1031676,0
2017-10-12,476,485.23,473.99,480.59,1247355,0
2017-10-13,480.51,483.56,475.07,475.49,639780,0
2017-10-16,476.63,478.747,474.731,477.96,425378,0
2017-10-17,477.22,478.459,472.795,475.55,419107,0
2017-10-18,477.43,477.88,474.35,477.5,414918,0
2017-10-19,474,477.64,472.24,476.79,464164,0
2017-10-20,489.79,489.79,475.19,476.62,532146,0
2017-10-23,476.99,479.47,473.73,474.39,436872,0
2017-10-24,477.65,478.28,472.04,473.72,507985,0
2017-10-25,473.72,474.81,465.15,469.15,643981,0
2017-10-26,472.18,475.3,470.67,473.48,495196,0
2017-10-27,473.69,477.859,470.66,475.13,432631,0
2017-10-30,475.33,475.66,471.599,472.29,321075,0
2017-10-31,471.72,473.175,470.24,470.83,413065,0
2017-11-01,473.21,473.85,468.8,469.29,449755,0
2017-11-02,469.43,476.91,469.325,474.92,528822,0
2017-11-03,473.23,480.17,472.1,479.11,435634,0
2017-11-06,478.75,479.79,475.05,475.61,240408,0
2017-11-07,475.21,479.53,472.23,473.37,240440,0
2017-11-08,472.14,473.93,470.96,472.2,362202,0
2017-11-09,469.36,471.99,462.51,466.6,454984,0
2017-11-10,466.15,468.88,463.57,465.83,304532,0
