Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.142,42.942,42.099,42.699,122080,0
2005-02-28,43.146,43.312,42.258,42.561,169224,0
2005-03-01,43.033,43.131,41.915,42.296,217423,0
2005-03-02,41.659,42.226,41.515,42.167,94028,0
2005-03-03,42.22,42.957,42.22,42.592,97715,0
2005-03-04,41.992,42.585,41.871,42.34,160273,0
2005-03-07,42.34,42.441,42.113,42.197,187793,0
2005-03-08,43.184,43.396,42.727,42.85,170410,0
2005-03-09,43.707,43.854,42.987,43.077,217294,0
2005-03-10,42.683,42.707,41.673,42.142,206493,0
2005-03-11,41.953,42.478,41.878,42.106,99954,0
2005-03-14,42.121,42.142,41.476,41.915,93504,0
2005-03-15,41.49,41.809,41.324,41.414,69272,0
2005-03-16,41.142,41.438,40.678,41.21,131956,0
2005-03-17,41.725,42.462,41.725,42.403,88236,0
2005-03-18,42.957,43.109,42.774,42.828,159744,0
2005-03-21,43.396,43.396,42.554,42.736,234412,0
2005-03-22,42.25,42.478,41.765,41.793,102194,0
2005-03-23,41.248,41.248,40.481,40.671,176995,0
2005-03-24,40.99,41.324,40.489,40.746,82307,0
2005-03-28,40.624,40.905,40.564,40.618,62028,0
2005-03-29,40.535,41.065,40.039,40.039,106540,0
2005-03-30,39.745,40.132,39.615,40.071,116022,0
2005-03-31,40.429,41.05,40.413,40.7,193059,0
2005-04-01,40.838,41.026,40.776,41.026,461187,0
2005-04-04,41.733,41.772,40.99,41.347,505832,0
2005-04-05,41.286,41.498,40.93,41.065,175281,0
2005-04-06,41.361,41.915,41.361,41.476,243630,0
2005-04-07,40.922,41.49,40.449,40.587,240867,0
2005-04-08,40.913,41.225,40.867,40.876,168434,0
2005-04-11,40.466,40.899,40.094,40.791,172779,0
2005-04-12,40.791,40.913,40.176,40.253,187002,0
2005-04-13,41.172,41.21,40.101,40.396,271154,0
2005-04-14,39.348,40.208,39.319,39.38,147365,0
2005-04-15,39.243,39.251,38.18,38.332,126950,0
2005-04-18,37.192,38.119,37.192,38.088,223743,0
2005-04-19,38.347,39.077,38.308,38.803,118261,0
2005-04-20,39.341,39.348,38.689,38.771,97450,0
2005-04-21,39.98,40.047,39.341,40.009,246002,0
2005-04-22,40.472,40.694,40.253,40.404,90341,0
2005-04-25,40.587,41.104,40.587,40.822,119182,0
2005-04-26,40.973,41.164,40.784,40.808,115755,0
2005-04-27,40.99,41.02,40.429,40.557,237706,0
2005-04-28,40.913,40.913,40.185,40.358,454997,0
2005-04-29,40.503,40.503,39.88,40.079,163432,0
2005-05-02,40.039,40.466,39.835,40.429,336606,0
2005-05-03,40.17,40.17,39.76,39.76,187266,0
2005-05-04,39.721,40.527,39.683,40.472,228881,0
2005-05-05,40.466,40.732,40.422,40.678,135511,0
2005-05-06,40.678,40.913,40.678,40.732,116944,0
2005-05-09,41.515,41.719,41.482,41.62,220320,0
2005-05-10,41.94,42.015,41.772,41.817,391785,0
2005-05-11,42.029,42.106,41.893,42.099,251138,0
2005-05-12,41.787,41.787,40.366,40.39,520845,0
2005-05-13,40.489,40.489,39.888,39.994,289461,0
2005-05-16,40.176,40.176,39.348,39.866,155662,0
2005-05-17,39.288,39.646,39.228,39.615,274049,0
2005-05-18,39.281,40.026,39.281,39.592,165537,0
2005-05-19,39.92,40.557,39.92,40.517,92316,0
2005-05-20,40.708,40.708,40.413,40.517,52808,0
2005-05-23,40.603,40.694,40.299,40.685,56496,0
2005-05-24,40.289,40.808,40.289,40.776,61104,0
2005-05-25,39.88,40.23,39.721,40.108,180812,0
2005-05-26,40.033,40.116,39.858,39.994,138012,0
2005-05-27,40.404,40.922,40.404,40.852,109569,0
2005-05-31,41.232,41.558,41.11,41.232,102983,0
2005-06-01,41.013,41.545,41.006,41.347,146178,0
2005-06-02,41.384,41.451,41.088,41.156,77964,0
2005-06-03,41.156,41.634,41.096,41.347,50437,0
2005-06-06,41.432,41.961,41.392,41.961,92974,0
2005-06-07,41.612,41.961,41.498,41.733,90075,0
2005-06-08,40.859,40.922,40.14,40.517,360971,0
2005-06-09,39.88,39.956,39.525,39.76,513336,0
2005-06-10,39.76,40.123,39.494,39.691,239549,0
2005-06-13,40.056,40.708,39.888,40.708,170015,0
2005-06-14,40.579,40.815,40.375,40.685,100876,0
2005-06-15,40.937,41.187,40.867,41.149,127083,0
2005-06-16,41.082,42,41.082,41.725,146571,0
2005-06-17,40.746,41.217,40.549,41.118,357020,0
2005-06-20,39.92,40.746,39.904,40.746,410618,0
2005-06-21,39.994,40.23,39.228,39.653,434057,0
2005-06-22,40.033,40.822,40.033,40.116,729578,0
2005-06-23,40.481,41.651,40.472,41.498,711139,0
2005-06-24,41.278,41.749,41.27,41.309,554163,0
2005-06-27,41.574,42.067,41.515,41.984,513073,0
2005-06-28,44.018,44.733,43.959,44.393,860876,0
2005-06-29,44.393,44.733,44.393,44.581,311321,0
2005-06-30,44.869,45.075,44.62,44.635,203729,0
2005-07-01,44.769,45.766,44.656,45.766,179628,0
2005-07-05,45.766,46.183,45.63,46.091,195696,0
2005-07-06,47.405,48.082,47.149,47.739,364261,0
2005-07-07,47.383,47.702,46.912,47.702,220189,0
2005-07-08,46.95,47.019,46.509,46.745,277740,0
2005-07-11,47.026,47.505,47.026,47.405,89287,0
2005-07-12,47.558,47.876,47.231,47.855,100349,0
2005-07-13,47.855,47.855,47.026,47.299,244816,0
2005-07-14,47.026,47.026,45.789,45.811,231251,0
2005-07-15,45.356,45.431,44.551,44.997,279980,0
2005-07-18,44.468,45.083,44.429,44.902,179893,0
2005-07-19,44.769,45.295,44.747,45.18,76777,0
2005-07-20,45.18,45.332,44.99,45.142,62685,0
2005-07-21,46.282,47.399,46.282,47.361,277609,0
2005-07-22,46.655,47.087,46.282,46.912,255087,0
2005-07-25,47.026,47.558,47.026,47.521,219664,0
2005-07-26,47.405,47.405,46.837,47.094,150129,0
2005-07-27,47.968,48.758,47.793,48.758,195301,0
2005-07-28,48.529,49.099,48.347,49.06,89947,0
2005-07-29,50.86,53.322,50.807,52.523,479098,0
2005-08-01,52.447,52.447,50.9,52.175,325280,0
2005-08-02,54.247,57.155,54.247,55.295,1186157,0
2005-08-03,54.171,54.542,53.8,53.8,278662,0
2005-08-04,51.703,53.647,51.316,52.297,583268,0
2005-08-05,51.918,52.136,51.553,51.711,239812,0
2005-08-08,53.162,53.768,53.062,53.647,193194,0
2005-08-09,54.551,54.733,53.792,54.188,340162,0
2005-08-10,56.7,57.4,56.7,57.331,522293,0
2005-08-11,56.843,57.414,56.843,57.414,188453,0
2005-08-12,58.051,58.265,57.603,58.265,290380,0
2005-08-15,58.188,58.386,57.483,57.619,279056,0
2005-08-16,56.882,56.882,55.842,55.91,309873,0
2005-08-17,55.493,55.493,53.353,53.792,414565,0
2005-08-18,53.124,53.222,52.523,52.637,341873,0
2005-08-19,53.124,54.096,53.102,54.065,329362,0
2005-08-22,54.589,55.408,54.423,54.815,224402,0
2005-08-23,54.202,54.529,53.686,54.247,258909,0
2005-08-24,53.124,53.862,52.653,53.815,335421,0
2005-08-25,53.876,54.521,53.844,54.46,114571,0
2005-08-26,54.46,54.613,53.604,53.722,131428,0
2005-08-29,54.931,55.113,54.179,54.551,213870,0
2005-08-30,55.303,55.63,54.977,55.455,209524,0
2005-08-31,53.747,54.779,53.655,54.271,442884,0
2005-09-01,55.189,56.017,55.143,55.774,190560,0
2005-09-02,56.245,56.245,55.388,55.4,131693,0
2005-09-06,55.007,55.007,54.112,54.209,182921,0
2005-09-07,53.876,54.188,53.747,53.838,118785,0
2005-09-08,53.344,53.466,53.124,53.268,175808,0
2005-09-09,53.456,53.792,53.033,53.572,394156,0
2005-09-12,54.072,54.072,53.246,53.398,107462,0
2005-09-13,52.334,52.941,52.281,52.297,132746,0
2005-09-14,52.447,53.313,52.447,52.957,114704,0
2005-09-15,53.609,53.686,53.102,53.373,128532,0
2005-09-16,53.154,53.237,52.813,53.117,111677,0
2005-09-19,53.117,54.665,53.117,54.292,279585,0
2005-09-20,54.977,54.977,54.256,54.505,177258,0
2005-09-21,54.833,55.426,54.833,55.219,205704,0
2005-09-22,55.622,55.636,53.958,54.566,133670,0
2005-09-23,53.995,54.218,53.686,53.995,83362,0
2005-09-26,53.995,54.757,53.54,54.598,136960,0
2005-09-27,54.4,54.4,53.398,53.624,127348,0
2005-09-28,53.23,54.096,53.009,54.013,144204,0
2005-09-29,55.198,55.599,54.908,55.159,177523,0
2005-09-30,54.999,55.189,54.598,54.815,104959,0
2005-10-03,54.589,54.665,54.029,54.226,91263,0
2005-10-04,53.761,53.8,52.682,52.699,137619,0
2005-10-05,52.919,53.08,50.997,51.263,288667,0
2005-10-06,50.306,50.344,49.137,49.767,461187,0
2005-10-07,49.008,50.299,48.985,50.041,314876,0
2005-10-10,50.268,50.277,49.296,49.433,89421,0
2005-10-11,49.609,50.737,49.609,50.633,163957,0
2005-10-12,49.662,49.668,48.447,48.818,410748,0
2005-10-13,48.969,48.969,47.322,47.99,329759,0
2005-10-14,47.725,48.287,46.647,48.105,286694,0
2005-10-17,48.409,48.969,48.4,48.674,172779,0
2005-10-18,48.925,48.978,47.458,47.543,476989,0
2005-10-19,47.831,48.4,46.753,48.294,482521,0
2005-10-20,47.951,48.006,46.29,46.851,513469,0
2005-10-21,47.535,48.028,47.261,48.028,173836,0
2005-10-24,47.383,48.468,47.337,48.257,166593,0
2005-10-25,48.279,48.78,47.839,48.613,275895,0
2005-10-26,48.423,49.357,48.294,48.324,310532,0
2005-10-27,49.13,49.167,47.839,48.105,206363,0
2005-10-28,48.203,49.161,47.702,48.933,188848,0
2005-10-31,49.243,50.284,49.207,49.89,300128,0
2005-11-01,50.419,51.24,50.057,50.687,289328,0
2005-11-02,50.839,51.437,50.671,51.104,201885,0
2005-11-03,51.028,51.408,50.755,50.96,223614,0
2005-11-04,50.928,50.928,49.495,49.799,394814,0
2005-11-07,48.925,49.122,48.113,48.4,372426,0
2005-11-08,48.523,49.342,48.294,48.963,200303,0
2005-11-09,49.312,49.662,48.75,48.865,335027,0
2005-11-10,49.144,49.153,47.565,48.006,384410,0
2005-11-11,48.674,49.091,48.456,48.956,210841,0
2005-11-14,48.447,48.447,47.892,47.951,169883,0
2005-11-15,47.968,48.598,47.672,47.946,229278,0
2005-11-16,47.855,48.743,47.855,48.56,290120,0
2005-11-17,48.963,49.296,48.842,48.978,247584,0
2005-11-18,49.418,49.433,48.621,49.091,192799,0
2005-11-21,49.13,49.426,48.94,49.365,103250,0
2005-11-22,49.548,50.284,49.548,50.26,213209,0
2005-11-23,51.028,51.148,50.497,50.831,145387,0
2005-11-25,51.119,51.408,51.088,51.303,42537,0
2005-11-28,51.491,51.514,50.268,50.504,212022,0
2005-11-29,50.504,51.172,50.078,50.504,203201,0
2005-11-30,50.268,50.801,50.268,50.641,168961,0
2005-12-01,51.938,52.728,51.9,52.661,278924,0
2005-12-02,52.699,52.766,52.197,52.56,133406,0
2005-12-05,52.396,53.062,52.396,52.699,96134,0
2005-12-06,52.432,53.139,52.432,52.746,79937,0
2005-12-07,54.37,55.129,53.838,54.151,252716,0
2005-12-08,53.838,54.538,53.572,54.218,168171,0
2005-12-09,54.292,54.446,53.876,54.218,177258,0
2005-12-12,54.309,54.634,54.226,54.634,93633,0
2005-12-13,54.634,54.81,54.232,54.302,113650,0
2005-12-14,53.876,54.117,53.494,53.975,101665,0
2005-12-15,53.268,53.344,52.614,52.766,150656,0
2005-12-16,52.547,52.624,51.477,51.521,87443,0
2005-12-19,52.205,52.219,51.651,51.772,131956,0
2005-12-20,51.786,52.411,51.786,52.281,72036,0
2005-12-21,52.364,53.192,52.364,52.965,94292,0
2005-12-22,52.851,52.851,52.372,52.471,49120,0
2005-12-23,52.008,52.273,51.559,52.205,44908,0
2005-12-27,51.825,51.825,50.875,51.18,138671,0
2005-12-28,51.256,52.244,51.226,51.956,65320,0
2005-12-29,51.628,51.786,51.294,51.672,95477,0
2005-12-30,51.256,51.969,51.028,51.612,90735,0
2006-01-03,51.765,52.859,51.765,52.538,288013,0
2006-01-04,52.547,53.679,52.425,53.268,189111,0
2006-01-05,53.154,53.207,52.888,53.003,123792,0
2006-01-06,53.306,53.881,53.306,53.844,107857,0
2006-01-10,54.938,56.183,54.938,55.873,244949,0
2006-01-11,56.899,57.71,56.677,57.56,276686,0
2006-01-12,58.089,58.47,57.475,57.916,268521,0
2006-01-13,58.849,59.533,58.394,59.252,289461,0
2006-01-17,59.799,60.177,59.517,59.647,228354,0
2006-01-18,60.214,60.247,58.971,58.971,195826,0
2006-01-19,59.799,61.157,59.799,61.157,212684,0
2006-01-20,61.916,62.623,61.515,62.273,338845,0
2006-01-23,62.273,62.494,61.546,61.75,352804,0
2006-01-24,62.532,62.85,62.159,62.699,165275,0
2006-01-25,62.265,62.912,61.62,61.697,407324,0
2006-01-26,61.697,62.054,60.899,61.888,180812,0
2006-01-27,64.013,65.266,64.013,64.72,265097,0
2006-01-30,64.734,65.874,64.734,65.539,275369,0
2006-01-31,65.076,65.515,64.636,65.372,182263,0
2006-02-01,66.48,66.952,65.844,65.948,210579,0
2006-02-02,64.543,64.657,62.464,63.252,815440,0
2006-02-03,62.57,63.557,61.933,63.025,177915,0
2006-02-06,66.062,67.036,66.062,66.846,251663,0
2006-02-07,66.549,66.549,64.394,64.666,220847,0
2006-02-08,64.568,64.763,63.868,64.543,270364,0
2006-02-09,64.241,64.543,63.481,63.785,276951,0
2006-02-10,64.467,64.543,63.314,63.703,211630,0
2006-02-13,62.949,63.808,62.426,62.752,198328,0
2006-02-14,63.406,63.938,62.949,63.678,307238,0
2006-02-15,63.139,63.292,61.855,62.26,215976,0
2006-02-16,61.432,62.912,61.393,62.798,177915,0
2006-02-17,62.265,62.798,62.054,62.57,194905,0
2006-02-21,63.67,64.453,63.594,64.362,170806,0
2006-02-22,64.681,64.681,63.67,63.967,142358,0
2006-02-23,64.467,64.763,63.817,64.476,181736,0
2006-02-24,65.342,65.523,65.137,65.38,233754,0
2006-02-27,65.112,65.112,63.314,63.747,163298,0
2006-02-28,63.884,63.914,62.357,62.934,520186,0
2006-03-01,63.557,64.053,63.367,64.053,182921,0
2006-03-02,64.166,65.145,64.141,65.016,200303,0
2006-03-03,64.43,65.151,64.134,65.016,124186,0
2006-03-06,64.62,64.703,63.747,63.951,144599,0
2006-03-07,62.494,62.502,61.204,61.582,219927,0
2006-03-08,61.149,61.157,59.935,60.624,356494,0
2006-03-09,60.588,60.822,59.799,59.799,151974,0
2006-03-10,59.078,60.139,58.849,60.048,138671,0
2006-03-13,60.048,61.128,60.048,60.703,170673,0
2006-03-14,60.186,61.135,59.669,60.997,292488,0
2006-03-15,60.746,61.546,60.746,61.432,266283,0
2006-03-16,61.347,62.099,61.128,61.818,222033,0
2006-03-17,61.128,61.416,60.755,60.755,156582,0
2006-03-20,61.014,61.888,60.558,60.564,156977,0
2006-03-21,61.029,61.826,60.633,61.483,258776,0
2006-03-22,60.822,61.659,60.746,61.241,207288,0
2006-03-23,62.342,63.345,62.008,62.57,226247,0
2006-03-24,62.176,62.367,61.469,61.733,305264,0
2006-03-27,60.937,60.976,59.457,59.738,610396,0
2006-03-28,58.833,59.752,58.508,58.591,415358,0
2006-03-29,58.166,58.947,58.128,58.864,262989,0
2006-03-30,59.053,59.714,59.046,59.686,172385,0
2006-03-31,59.114,59.572,58.606,59.365,319224,0
2006-04-03,59.692,60.596,59.692,59.987,257328,0
2006-04-04,59.373,60.088,59.19,59.791,303419,0
2006-04-05,59.761,60.368,59.457,60.08,291964,0
2006-04-06,59.495,59.615,59.031,59.228,365710,0
2006-04-07,59.875,60.436,59.661,59.935,220980,0
2006-04-10,60.746,61.356,60.746,61.204,250217,0
2006-04-11,61.128,61.279,60.361,60.383,290120,0
2006-04-12,61.62,61.888,61.128,61.211,233490,0
2006-04-13,62.115,62.228,61.521,62.189,150526,0
2006-04-17,62.38,64.119,62.348,64.013,298678,0
2006-04-18,64.543,66.04,64.362,65.677,166065,0
2006-04-19,65.913,66.822,64.924,66.368,367156,0
2006-04-20,68.341,68.386,65.447,66.215,298285,0
2006-04-21,65.836,66.936,65.684,66.746,232174,0
2006-04-24,65.38,65.395,64.675,65.226,185818,0
2006-04-25,63.824,64.446,63.025,63.853,404164,0
2006-04-26,64.013,64.127,62.303,62.464,638314,0
2006-04-27,62.464,62.464,62.464,62.464,1448,0
2006-04-28,61.582,63.2,61.318,62.782,337264,0
2006-05-01,63.139,63.163,62.418,62.494,223087,0
2006-05-02,62.882,63.619,62.882,63.619,321197,0
2006-05-03,63.619,63.657,62.57,62.972,336474,0
2006-05-04,63.633,63.785,62.654,63.177,241786,0
2006-05-05,63.67,64.394,63.573,64.394,113519,0
2006-05-08,64.394,64.394,63.473,63.938,315930,0
2006-05-09,63.594,64.249,63.557,63.747,181736,0
2006-05-10,63.594,64.034,63.072,63.967,274448,0
2006-05-11,63.785,64.255,62.457,62.608,230330,0
2006-05-12,62.532,62.608,60.703,60.733,183448,0
2006-05-15,60.543,60.596,59.381,59.875,254168,0
2006-05-16,59.723,61.029,59.686,60.315,103250,0
2006-05-17,60.884,60.884,58.584,58.637,182657,0
2006-05-18,58.735,59.373,58.051,58.061,215185,0
2006-05-19,59.388,59.411,57.869,59.214,217820,0
2006-05-22,57.521,57.56,55.433,56.116,414833,0
2006-05-23,58.355,59.875,58.355,58.79,331603,0
2006-05-24,58.317,58.324,56.685,57.179,301971,0
2006-05-25,57.483,59.001,57.483,58.918,323699,0
2006-05-26,59.107,59.517,58.772,59.411,176336,0
2006-05-30,58.47,58.758,57.521,57.528,303948,0
2006-05-31,57.603,58.43,57.521,58.43,113519,0
2006-06-01,56.724,57.96,56.511,57.96,289986,0
2006-06-02,58.47,58.612,58.044,58.166,221770,0
2006-06-05,58.584,58.804,56.647,56.745,414833,0
2006-06-06,57.293,57.839,56.761,56.989,305394,0
2006-06-07,56.837,56.875,55.243,55.265,270364,0
2006-06-08,54.787,55.129,52.746,55.045,349778,0
2006-06-09,55.052,55.098,53.647,54.179,270497,0
2006-06-12,54.179,54.665,52.281,52.281,201885,0
2006-06-13,51.862,51.888,50.769,51.021,268388,0
2006-06-14,51.028,52.774,51.028,52.774,370583,0
2006-06-15,55.811,57.635,55.522,57.597,1119650,0
2006-06-16,58.355,58.409,56.669,57.869,618298,0
2006-06-19,57.869,57.869,55.522,55.675,284722,0
2006-06-20,55.865,56.911,55.828,56.055,214791,0
2006-06-21,56.055,57.907,55.85,57.899,424577,0
2006-06-22,56.647,57.755,56.564,57.208,397843,0
2006-06-23,56.911,58.242,56.875,57.764,271682,0
2006-06-26,56.663,57.179,56.32,57.012,301048,0
2006-06-27,57.254,58.021,56.791,56.799,341610,0
2006-06-28,57.975,58.819,57.764,58.637,334369,0
2006-06-29,59.267,61.506,59.267,61.347,549423,0
2006-06-30,61.09,61.339,60.695,61.035,272208,0
2006-07-03,61.225,62.234,61.225,62.001,167251,0
2006-07-05,61.81,61.818,60.436,61.149,281034,0
2006-07-06,62.076,62.798,61.909,62.265,247451,0
2006-07-07,62.335,62.593,60.855,60.937,161982,0
2006-07-10,62.265,63.406,61.925,62.418,232174,0
2006-07-11,62.509,62.875,62.008,62.866,234939,0
2006-07-12,62.494,63.359,62.152,62.152,253771,0
2006-07-13,61.582,61.788,60.946,61.09,320936,0
2006-07-14,61.521,62.265,61.204,61.962,270759,0
2006-07-17,61.962,61.962,60.177,60.329,283533,0
2006-07-18,61.09,61.506,60.368,60.779,194379,0
2006-07-19,61.128,62.675,60.846,62.668,463294,0
2006-07-20,62.768,62.768,61.204,61.204,210444,0
2006-07-21,63.473,63.473,62.001,62.388,369792,0
2006-07-24,62.388,64.234,62.388,64.053,274184,0
2006-07-25,63.824,64.507,63.587,64.241,217160,0
2006-07-26,64.013,64.694,63.224,64.249,403901,0
2006-07-27,64.924,65.304,64.43,64.886,251138,0
2006-07-28,64.657,65.615,64.561,65.463,206363,0
2006-07-31,64.924,65.44,64.605,65.196,193059,0
2006-08-01,64.809,65,64.203,64.848,183052,0
2006-08-02,65.419,66.124,65.235,65.562,233885,0
2006-08-03,65.562,65.773,65.129,65.494,163168,0
2006-08-04,65.304,65.456,64.78,65.31,300786,0
2006-08-07,65.515,65.629,65,65.44,422338,0
2006-08-08,66.245,66.535,65.913,65.97,307897,0
2006-08-09,67.392,68.074,67.019,67.293,419440,0
2006-08-10,68.151,68.334,67.665,68.037,343979,0
2006-08-11,68.417,68.622,67.999,68.341,234149,0
2006-08-14,69.556,69.556,68.789,69.35,580632,0
2006-08-15,69.397,69.549,68.797,69.419,419703,0
2006-08-16,69.959,70.177,69.389,69.693,333707,0
2006-08-17,67.772,67.87,66.631,67.073,530328,0
2006-08-18,66.062,67.073,65.828,66.898,315272,0
2006-08-21,65.608,66.231,65.44,66.04,510044,0
2006-08-22,66.822,67.383,66.731,67.369,311981,0
2006-08-23,66.822,67.119,65.684,65.73,289593,0
2006-08-24,65.721,66.413,65.693,66.139,278265,0
2006-08-25,66.329,67.042,66.329,66.572,286828,0
2006-08-28,66.291,66.291,65.38,65.608,210182,0
2006-08-29,66.062,66.062,65.069,65.509,411011,0
2006-08-30,66.047,66.047,64.712,65.41,631599,0
2006-08-31,66.062,66.413,65.494,66.194,365580,0
2006-09-01,66.062,67.013,66.032,66.535,219399,0
2006-09-05,65.865,66.047,65.38,65.828,365186,0
2006-09-06,64.848,64.848,63.747,63.906,574576,0
2006-09-07,62.858,63.168,62.159,62.912,717725,0
2006-09-08,63.458,63.779,62.647,62.768,399292,0
2006-09-11,60.663,61.204,60.101,60.413,839014,0
2006-09-12,60.822,61.682,60.505,60.596,507413,0
2006-09-13,60.746,62.039,60.717,61.81,556007,0
2006-09-14,61.888,62.092,60.907,61.119,361892,0
2006-09-15,61.88,62.092,61.567,62.082,311321,0
2006-09-18,62.647,63.504,62.357,63.26,351355,0
2006-09-19,63.708,63.747,62.001,62.38,368872,0
2006-09-20,62.912,63.283,62.411,62.586,520845,0
2006-09-21,62.457,62.85,62.076,62.303,236916,0
2006-09-22,62.836,62.843,61.893,62.234,311192,0
2006-09-25,62.046,62.866,61.407,62.722,379407,0
2006-09-26,61.733,62.722,61.364,62.616,369792,0
2006-09-27,62.57,63.139,62.024,62.768,404956,0
2006-09-28,62.541,63.26,62.471,62.805,289064,0
2006-09-29,63.215,63.619,62.66,63.244,132351,0
2006-10-02,63.406,63.49,62.388,62.426,136036,0
2006-10-03,62.647,62.654,61.888,62.069,413118,0
2006-10-04,61.204,61.687,60.088,61.687,649770,0
2006-10-05,61.687,61.848,61.128,61.72,404035,0
2006-10-06,61.65,61.727,60.953,61.599,225326,0
2006-10-09,61.241,61.538,60.862,61.187,318170,0
2006-10-10,61.09,61.506,60.869,61.439,394814,0
2006-10-11,61.628,61.682,61.128,61.279,301971,0
2006-10-12,61.469,62.076,61.31,62.069,347537,0
2006-10-13,62.647,63.156,62.647,63.025,234280,0
2006-10-16,63.292,64.089,63.025,63.951,177128,0
2006-10-17,63.938,63.938,62.896,63.375,196485,0
2006-10-18,63.892,64.089,63.292,63.594,261408,0
2006-10-19,63.414,64.34,63.406,63.991,179893,0
2006-10-20,63.557,63.641,63.033,63.299,226247,0
2006-10-23,63.307,63.382,62.836,63.185,136171,0
2006-10-24,62.912,63.633,62.875,63.557,231251,0
2006-10-25,63.329,64.241,63.009,63.906,476989,0
2006-10-26,64.362,64.49,63.619,64.241,190956,0
2006-10-27,64.127,64.666,63.938,64.166,223614,0
2006-10-30,64.013,64.013,63.163,63.398,129190,0
2006-10-31,63.367,63.929,62.949,63.647,273129,0
2006-11-01,64.127,64.65,63.733,63.876,384146,0
2006-11-02,64.066,64.362,63.185,63.868,224537,0
2006-11-03,63.921,64.694,63.921,64.423,219927,0
2006-11-06,63.77,64.386,63.541,64.386,305132,0
2006-11-07,63.817,63.824,63.382,63.708,470406,0
2006-11-08,63.708,64.074,63.443,63.868,283798,0
2006-11-09,64.939,66.032,64.864,65.773,614214,0
2006-11-10,66.822,66.914,66.283,66.381,323305,0
2006-11-13,66.458,66.639,65.948,66.48,385332,0
2006-11-14,66.071,66.405,65.896,66.215,510705,0
2006-11-15,65.515,66.313,65.515,65.881,495163,0
2006-11-16,66.062,66.353,64.796,64.876,438669,0
2006-11-17,64.864,65.037,64.166,64.751,247451,0
2006-11-20,64.561,65.016,64.166,64.65,162114,0
2006-11-21,64.771,65.26,64.543,65.26,173703,0
2006-11-22,66.669,66.669,65.494,65.773,248370,0
2006-11-24,66.071,67.088,66.071,66.708,199121,0
2006-11-27,67.088,67.216,65.85,66.08,249820,0
2006-11-28,65.761,66.42,65.463,66.245,263781,0
2006-11-29,66.436,68.09,66.436,67.961,437744,0
2006-11-30,67.43,67.643,66.723,67.468,491476,0
2006-12-01,66.368,66.631,65.874,66.458,673870,0
2006-12-04,66.451,66.555,65.811,66.555,376510,0
2006-12-05,67.088,67.946,67.028,67.581,367027,0
2006-12-06,67.543,67.839,66.973,66.99,267994,0
2006-12-07,67.65,67.992,67.369,67.696,194379,0
2006-12-08,67.665,67.825,67.202,67.308,143808,0
2006-12-11,67.984,68.463,67.581,68.008,330679,0
2006-12-12,67.916,67.916,67.019,67.355,212288,0
2006-12-13,67.696,67.87,67.178,67.636,328705,0
2006-12-14,67.468,67.961,67.248,67.961,505041,0
2006-12-15,68.303,68.417,67.999,68.228,275106,0
2006-12-18,68.166,68.166,66.511,66.753,230857,0
2006-12-19,66.639,67.809,66.254,67.809,191087,0
2006-12-20,68.083,68.166,67.376,67.724,280373,0
2006-12-21,67.832,67.832,66.708,67.27,167379,0
2006-12-22,67.27,67.27,66.518,66.83,295915,0
2006-12-26,66.83,68.074,66.61,67.581,260093,0
2006-12-27,67.856,69.243,67.825,69.13,348985,0
2006-12-28,69.746,70.376,69.533,70.232,294993,0
2006-12-29,71.644,72.123,71.302,71.856,420234,0
2007-01-03,72.327,73.047,70.808,71.584,1028652,0
2007-01-04,70.62,70.62,68.994,69.533,752095,0
2007-01-05,68.531,69.049,66.853,67.127,630675,0
2007-01-08,67.301,67.832,66.381,67.178,482785,0
2007-01-09,67.178,67.202,65.121,65.22,692964,0
2007-01-10,65.226,65.288,63.982,64.262,881681,0
2007-01-11,64.317,65.979,64.262,64.285,629493,0
2007-01-12,65.304,66.375,64.924,66.245,559827,0
2007-01-16,66.215,66.245,64.848,65.304,466454,0
2007-01-17,64.924,65.933,64.543,65.736,433532,0
2007-01-18,64.694,65.539,63.938,64.234,568122,0
2007-01-19,65.112,66.442,65.037,66.291,347537,0
2007-01-22,65.608,65.714,64.543,64.886,539940,0
2007-01-23,65.076,66.42,64.856,66.275,537040,0
2007-01-24,65.987,66.42,65.092,66.42,339506,0
2007-01-25,65.721,65.721,64.771,64.962,449598,0
2007-01-26,65.342,65.811,65.031,65.608,265363,0
2007-01-29,65.419,65.987,64.59,64.59,473040,0
2007-01-30,64.598,66.245,64.59,65.979,556007,0
2007-01-31,64.543,65.494,63.406,65.129,895641,0
2007-02-01,65.281,65.532,64.59,64.751,400081,0
2007-02-02,64.543,64.643,64.053,64.5,639897,0
2007-02-05,64.688,65.304,64.354,64.376,379672,0
2007-02-06,64.568,64.65,64.058,64.408,373478,0
2007-02-07,64.543,64.734,63.976,64.043,468428,0
2007-02-08,63.862,64.528,63.436,64.415,495427,0
2007-02-09,63.868,63.914,62.972,62.996,600255,0
2007-02-12,62.965,63.049,62.303,62.541,324405,0
2007-02-13,62.586,63.55,62.586,63.443,181855,0
2007-02-14,63.519,64.376,63.427,64.005,584255,0
2007-02-15,63.307,63.647,63.017,63.466,373348,0
2007-02-16,63.473,64.066,62.875,63.991,530591,0
2007-02-20,63.557,63.557,62.988,63.307,186213,0
2007-02-21,63.406,63.619,62.66,63.519,263518,0
2007-02-22,63.406,63.55,63.009,63.427,315142,0
2007-02-23,63.292,63.427,62.675,62.912,249166,0
2007-02-26,62.722,63.168,62.631,62.882,369924,0
2007-02-27,62.265,62.265,59.19,59.365,1040635,0
2007-02-28,60.808,61.591,60.17,61.181,980583,0
2007-03-01,60.271,60.612,59.267,60.397,597622,0
2007-03-02,61.506,61.506,60.467,60.467,324491,0
2007-03-05,59.304,60.521,59.304,59.434,506358,0
2007-03-06,62.115,62.875,60.74,61.713,335949,0
2007-03-07,61.196,62.228,61.196,61.591,355571,0
2007-03-08,62.532,62.836,62.152,62.265,284985,0
2007-03-09,61.733,62.107,61.173,61.478,222560,0
2007-03-12,61.506,61.88,61.356,61.697,273922,0
2007-03-13,61.697,62.076,60.315,60.315,461187,0
2007-03-14,60.746,61.538,60.139,61.538,384542,0
2007-03-15,61.538,62.152,61.347,61.713,314744,0
2007-03-16,61.149,61.659,60.831,60.846,152631,0
2007-03-19,61.506,62.541,61.416,62.152,220059,0
2007-03-20,61.888,62.319,61.483,62.252,196485,0
2007-03-21,62.252,63.299,61.553,63.072,414173,0
2007-03-22,63.359,63.58,62.782,63.252,395079,0
2007-03-23,63.283,63.527,63.049,63.473,393759,0
2007-03-26,63.496,64.212,63.329,63.938,333051,0
2007-03-27,63.792,64.081,63.626,63.703,455524,0
2007-03-28,64.317,64.886,64.02,64.172,383883,0
2007-03-29,66.458,67.665,66.032,67.514,656093,0
2007-03-30,67.202,67.202,66.405,66.542,393892,0
2007-04-02,66.602,67.543,66.542,67.369,378354,0
2007-04-03,66.898,67.43,66.458,67.149,328969,0
2007-04-04,67.036,67.255,66.677,67.127,193456,0
2007-04-05,67.127,67.279,66.822,66.973,194773,0
2007-04-09,67.581,67.793,66.922,67.05,283402,0
2007-04-10,67.05,67.741,66.89,67.224,257328,0
2007-04-11,67.202,67.346,65.705,66.77,445122,0
2007-04-12,66.77,68.06,66.473,67.733,434191,0
2007-04-13,67.505,67.802,67.036,67.43,369792,0
2007-04-16,67.43,67.674,66.997,67.529,391585,0
2007-04-17,66.329,67.188,66.307,66.587,338977,0
2007-04-18,67.178,67.178,65.987,66.116,271154,0
2007-04-19,65.105,65.836,65.105,65.402,490027,0
2007-04-20,66.42,66.631,66.124,66.495,506225,0
2007-04-23,66.495,66.503,65.836,65.844,242445,0
2007-04-24,65.85,66.254,65.714,66.026,195565,0
2007-04-25,66.177,66.518,66.026,66.2,438930,0
2007-04-26,66.215,66.639,65.836,66.275,353859,0
2007-04-27,66.055,66.48,65.501,65.904,277740,0
2007-04-30,66.062,66.405,64.886,64.978,357020,0
2007-05-01,65.44,65.646,64.985,65.494,251797,0
2007-05-02,65.874,66.86,65.761,66.669,241128,0
2007-05-03,66.822,68.303,66.708,67.49,844678,0
2007-05-04,68.113,68.341,67.772,67.779,1581364,0
2007-05-07,67.999,68.228,67.665,67.87,225195,0
2007-05-08,67.733,67.733,66.799,67.21,410355,0
2007-05-09,67.43,67.59,67.013,67.505,225853,0
2007-05-10,67.43,67.468,65.743,65.743,461124,0
2007-05-11,67.749,69.671,67.749,69.632,1070463,0
2007-05-14,68.233,68.675,67.202,67.446,667353,0
2007-05-15,67.49,68.228,67.446,67.665,418122,0
2007-05-16,68.083,68.766,67.687,68.69,336606,0
2007-05-17,68.721,69.289,68.182,68.926,302893,0
2007-05-18,68.948,69.965,68.948,69.699,188717,0
2007-05-21,70.801,72.123,70.331,71.478,808198,0
2007-05-22,72.607,73.595,72.137,72.455,538887,0
2007-05-23,72.1,72.701,71.386,71.554,493187,0
2007-05-24,70.429,71.545,69.175,69.533,868381,0
2007-05-25,70.506,71.113,70.291,70.741,385596,0
2007-05-29,71.06,71.135,70.019,70.248,425760,0
2007-05-30,69.023,70.201,68.781,70.148,614412,0
2007-05-31,71.226,71.887,70.96,71.407,455787,0
2007-06-01,72.532,73.49,72.532,73.398,476727,0
2007-06-04,74.227,75.137,74.074,75.094,521237,0
2007-06-05,77.651,78.364,77.113,77.794,1106877,0
2007-06-06,77.651,77.825,76.793,76.915,671105,0
2007-06-07,79.89,80.361,77.833,78.114,1582549,0
2007-06-08,78.67,79.717,78.41,79.7,655567,0
2007-06-11,79.7,80.733,79.018,80.225,364921,0
2007-06-12,79.276,79.64,78.66,78.843,445912,0
2007-06-13,78.402,79.011,77.953,78.972,584980,0
2007-06-14,80.643,82.009,80.43,81.674,570229,0
2007-06-15,82.123,83.328,82.033,83.17,452629,0
2007-06-18,86.341,86.393,85.43,85.582,721149,0
2007-06-19,86.022,86.557,85.402,86.291,546258,0
2007-06-20,88.84,90.155,87.877,87.895,977290,0
2007-06-21,89.033,89.334,87.965,88.795,775010,0
2007-06-22,87.273,87.281,86.186,86.333,386387,0
2007-06-25,86.341,87.238,85.867,86.316,504645,0
2007-06-26,83.834,84.025,82.676,83.069,729050,0
2007-06-27,82.245,83.253,81.629,83.144,870617,0
2007-06-28,85.064,86.16,84.903,85.85,1052621,0
2007-06-29,86.98,87.316,85.997,86.333,407062,0
2007-07-02,86.333,88.001,86.333,87.974,417071,0
2007-07-03,89.599,90.747,89.484,90.73,329229,0
2007-07-05,89.581,89.758,88.31,89.369,481206,0
2007-07-06,89.89,91.135,89.89,91.038,306712,0
2007-07-09,91.046,91.919,91.046,91.543,411804,0
2007-07-10,91.616,92.37,91.031,91.258,405746,0
2007-07-11,90.473,90.737,89.679,89.909,628176,0
2007-07-12,89.979,91.038,89.661,91.038,522422,0
2007-07-13,90.986,91.662,90.906,91.258,354912,0
2007-07-16,91.125,91.633,90.508,91.074,274974,0
2007-07-17,94.278,95.054,93.012,93.021,641606,0
2007-07-18,92.277,93.251,91.038,91.506,1091337,0
2007-07-19,92.24,93.076,92.057,92.938,554819,0
2007-07-20,93.573,94.081,92.819,93.241,347141,0
2007-07-23,94.306,94.92,93.797,94.92,424049,0
2007-07-24,93.817,94.004,91.551,91.736,529008,0
2007-07-25,91.883,92.186,89.899,91.506,649376,0
2007-07-26,89.113,89.289,84.349,86.506,1026149,0
2007-07-27,86.798,87.074,84.698,85.692,859688,0
2007-07-30,87.548,89.158,87.222,88.664,404559,0
2007-07-31,91.082,92.029,89.979,90.058,568912,0
2007-08-01,86.584,88.584,85.772,87.153,569307,0
2007-08-02,88.222,89.033,87.886,88.609,546786,0
2007-08-03,89.202,89.202,86.213,86.213,465400,0
2007-08-06,85.336,85.791,83.079,85.123,945948,0
2007-08-07,83.909,86.307,83.66,85.685,391521,0
2007-08-08,88.664,90.896,88.654,89.573,546786,0
2007-08-09,87.359,87.359,85.43,85.565,784361,0
2007-08-10,82.929,84.249,82.016,84.025,680455,0
2007-08-13,84.741,85.2,83.76,83.869,458422,0
2007-08-14,84.075,84.391,82.092,82.092,503986,0
2007-08-15,80.11,80.878,77.544,77.81,754729,0
2007-08-16,74.256,74.406,70.216,73.671,1034314,0
2007-08-17,75.455,77.894,74.568,77.894,850866,0
2007-08-20,79.261,80.149,78.068,79.139,544550,0
2007-08-21,79.238,80.012,79.048,79.648,359257,0
2007-08-22,82.26,84.233,82.26,83.882,550739,0
2007-08-23,88.31,88.459,86.195,87.324,781726,0
2007-08-24,87.359,89.414,87.229,89.351,513336,0
2007-08-27,92.406,94.787,91.883,94.334,804773,0
2007-08-28,89.599,90.402,86.409,86.454,728525,0
2007-08-29,89.21,91.038,88.292,90.703,704685,0
2007-08-30,89.033,90.173,88.618,88.919,317907,0
2007-08-31,92.764,94.127,92.406,93.334,551924,0
2007-09-04,91.515,93.334,91.506,92.911,608023,0
2007-09-05,91.312,91.966,90.544,90.906,534408,0
2007-09-06,93.351,93.789,92.277,93.351,600255,0
2007-09-07,94.166,94.362,91.909,92.736,435640,0
2007-09-10,94.089,94.645,91.901,94.081,583135,0
2007-09-11,96.195,97.371,95.349,96.747,528218,0
2007-09-12,99.26,101.2,98.841,100.29,580632,0
2007-09-13,98.783,100.33,98.461,99.58,413254,0
2007-09-14,99.84,101.23,99.66,100.73,370583,0
2007-09-17,100.62,101.42,99.79,100.97,331998,0
2007-09-18,103.44,109.77,103.4,109.62,850206,0
2007-09-19,115.97,118.74,115.43,116.91,1415299,0
2007-09-20,114.27,115.05,112.71,112.72,751437,0
2007-09-21,116.4,117.89,115.86,117.57,631069,0
2007-09-24,125.49,126.32,123.67,125.31,827027,0
2007-09-25,121.85,121.87,119.5,121.26,851392,0
2007-09-26,120.73,121.8,119.22,121.24,846783,0
2007-09-27,122.18,124.68,121.54,123.91,737348,0
2007-09-28,127.56,128.44,125.25,126.37,709033,0
2007-10-01,126.72,130.41,126.69,129.68,593672,0
2007-10-02,129.81,129.86,126.37,127.97,915263,0
2007-10-03,123.99,123.99,119.21,119.32,938047,0
2007-10-04,115.23,118.01,113.23,117.06,886028,0
2007-10-05,121.95,124.9,121.77,124.56,750650,0
2007-10-08,117.66,119.24,116.57,117.59,834932,0
2007-10-09,121.09,123.39,121.09,123.35,585242,0
2007-10-10,126.01,126.72,123.8,126.26,499771,0
2007-10-11,131.82,135.15,126.64,128.55,1328649,0
2007-10-12,132.13,135.31,131.38,135.2,640420,0
2007-10-15,143.58,146.05,137.52,142.96,1547650,0
2007-10-16,138.94,139.15,136.31,136.97,907624,0
2007-10-17,142.38,148.27,142.37,147.88,1630091,0
2007-10-18,140.86,146.91,139.9,146.58,934358,0
2007-10-19,144.28,144.46,135.51,135.55,956878,0
2007-10-22,133.21,137.99,132.87,137.32,846520,0
2007-10-23,143.06,144.96,141.59,144.44,719171,0
2007-10-24,142.75,144.28,139.77,143.7,899064,0
2007-10-25,143.68,146.82,142,146.48,494110,0
2007-10-26,149.12,150.95,148.49,150.19,525324,0
2007-10-29,161.77,162.59,160.16,161.4,889586,0
2007-10-30,163.7,164.39,157.95,159.34,1190500,0
2007-10-31,159.48,165.69,158.43,164.38,1202749,0
2007-11-01,158.78,159.64,152.34,153.38,1026017,0
2007-11-02,158.34,158.7,153.54,157.19,633967,0
2007-11-05,144.28,147.52,140.48,143.35,1296830,0
2007-11-06,142.18,146.4,140.49,144.29,862885,0
2007-11-07,140.48,145.41,140.16,140.86,718433,0
2007-11-08,136.69,140.79,130.69,135.65,1477561,0
2007-11-09,130.6,137.82,130.6,133.64,710606,0
2007-11-12,129.85,129.85,121.71,122.4,998637,0
2007-11-13,123.63,131.91,123.63,131.02,773856,0
2007-11-14,136.69,136.69,129.94,130.86,656069,0
2007-11-15,129.08,129.24,125.01,126.39,529950,0
2007-11-16,122.57,124.9,119.76,123.97,985351,0
2007-11-19,122.25,122.25,116.95,117.89,618827,0
2007-11-20,124.15,130.76,124.15,129.29,977643,0
2007-11-21,124.68,124.68,120.73,120.73,653924,0
2007-11-23,128.41,133.26,128.41,131.91,495308,0
2007-11-26,134.61,136.19,129.62,129.72,727554,0
2007-11-27,132.98,134.96,130.72,134.44,1109712,0
2007-11-28,136.76,141.93,135.61,140.53,822913,0
2007-11-29,140.48,142.18,139.83,141.04,597372,0
2007-11-30,141.54,142.58,138.48,140.15,647610,0
2007-12-03,137.59,137.59,135.59,137.22,489211,0
2007-12-04,136.69,138.46,136.31,137.79,319191,0
2007-12-05,141.24,144.2,141.22,143.85,543054,0
2007-12-06,139.63,144.46,138.97,144.04,442230,0
2007-12-07,137.67,137.75,135.16,135.87,659923,0
2007-12-10,134.78,135.01,132.66,134.17,412148,0
2007-12-11,134.85,134.85,128.46,128.53,572725,0
2007-12-12,129.26,132.67,127.17,129.69,691334,0
2007-12-13,125.42,125.44,121.19,123.43,694644,0
2007-12-14,122.25,122.49,120.73,121.19,629533,0
2007-12-17,116.75,118.58,115.17,115.17,782161,0
2007-12-18,115.83,118.37,113.62,116.79,627106,0
2007-12-19,119.97,122.23,119.24,119.42,632170,0
2007-12-20,119.5,120.23,117.66,119.6,486642,0
2007-12-21,124.4,124.4,121.87,123.94,426968,0
2007-12-24,127.64,127.64,125.32,126.99,187838,0
2007-12-26,126.1,128.81,126.1,128.69,208073,0
2007-12-27,128.28,128.69,124.6,125.1,306555,0
2007-12-28,125.52,126.23,123.77,125.35,339063,0
2007-12-31,127.88,129.62,126.94,127.14,321594,0
2008-01-02,128.84,128.87,125.66,127.13,463475,0
2008-01-03,126.9,130.42,126.9,128.96,550147,0
2008-01-04,132.05,133.03,128.58,129.46,771956,0
2008-01-07,130.22,132.3,127.77,130.05,901618,0
2008-01-08,129.09,131.74,126.62,126.79,576337,0
2008-01-09,133.82,137.28,132.96,137.17,1059446,0
2008-01-10,135.35,140.82,135.16,139.24,824563,0
2008-01-11,137.59,139.6,135.78,136.05,560045,0
2008-01-14,133.51,135.86,133.51,135.35,271209,0
2008-01-15,129.98,129.98,124.16,124.62,920186,0
2008-01-16,118.67,121.01,114.05,117.58,1030372,0
2008-01-17,120.86,120.86,111.42,111.92,822873,0
2008-01-18,113.56,116.18,110.67,113.91,908229,0
2008-01-22,98.481,110.91,93.854,104.58,1405518,0
2008-01-23,106.11,110.7,100.39,110.64,1062758,0
2008-01-24,108.59,110.65,106.64,110.03,691181,0
2008-01-25,114.29,116.43,109.4,110.49,690607,0
2008-01-28,108.96,109.78,106.48,109.78,628462,0
2008-01-29,110.39,113.45,110.39,112.99,1104581,0
2008-01-30,106.8,112.29,106.8,108.06,843259,0
2008-01-31,106.3,112.17,104.45,110.31,701341,0
2008-02-01,112.13,116.8,112.13,116.35,633487,0
2008-02-04,119.2,121.24,117.82,119.99,673883,0
2008-02-05,117.71,119.13,114.02,114.38,786512,0
2008-02-06,114.66,114.66,108.26,108.51,839968,0
2008-02-07,108.27,111.8,107.12,111.65,673256,0
2008-02-08,112.52,114.94,110.49,113.77,660158,0
2008-02-11,107.6,110.16,106.3,109.72,762511,0
2008-02-12,109.72,114.24,109.72,112.25,728079,0
2008-02-13,112.89,116.25,112.11,115.91,572560,0
2008-02-14,117.69,117.69,114.56,114.56,703325,0
2008-02-15,118.62,120.39,116.19,120.39,740632,0
2008-02-19,125.77,127.41,124.76,125.96,1038645,0
2008-02-20,123.46,128.22,123.22,127.68,908982,0
2008-02-21,125.39,126.32,121.52,122.18,753096,0
2008-02-22,122.59,124.72,121.43,124.53,453723,0
2008-02-25,125.13,127.78,122.29,127.58,454189,0
2008-02-26,127.18,130.01,125.34,129.65,438406,0
2008-02-27,130.79,132.76,129.78,132.01,573545,0
2008-02-28,130.84,131.71,128.96,130.06,610933,0
2008-02-29,130.49,130.49,125.56,125.88,421470,0
2008-03-03,123.78,126.04,121.09,123.39,643288,0
2008-03-04,119.23,119.68,115.05,117.5,961673,0
2008-03-05,115.45,119.37,115.43,118.34,601588,0
2008-03-06,117.7,118.15,114.56,114.59,501629,0
2008-03-07,118.32,121.07,116.64,118.87,923759,0
2008-03-10,123.14,123.24,119.23,120.31,767607,0
2008-03-11,125.32,130.63,125.32,130.63,919961,0
2008-03-12,128.33,131.56,127.96,128.32,723066,0
2008-03-13,120.73,126.97,119.62,125.48,887660,0
2008-03-14,122.18,122.99,117.73,118.57,903188,0
2008-03-17,112.31,115.17,111.25,113.89,957012,0
2008-03-18,108.4,113.73,108.12,113.35,1088175,0
2008-03-19,111.64,113.62,105.16,105.27,1254867,0
2008-03-20,99.66,102.74,97.449,102.33,1054501,0
2008-03-24,100.27,105.16,100.27,103.85,651628,0
2008-03-25,102.51,106.07,102.43,105.36,607233,0
2008-03-26,107.05,108.85,105.89,107.44,564008,0
2008-03-27,109.4,111.83,108.8,109.33,719813,0
2008-03-28,114.66,117.31,113.85,114.23,898802,0
2008-03-31,112.51,113.26,110.91,111.45,682102,0
2008-04-01,111.74,118.35,111.74,117.99,716046,0
2008-04-02,116.94,117.85,113.93,116.25,678059,0
2008-04-03,117.02,120.35,117.02,119.6,509853,0
2008-04-04,119.79,121.56,118.62,120.61,547293,0
2008-04-07,121.73,123.39,121.11,121.89,549408,0
2008-04-08,120.05,121.95,120.04,120.7,278227,0
2008-04-09,117.65,119.2,115.74,116.01,679216,0
2008-04-10,118.58,121.64,118.25,120.95,636335,0
2008-04-11,123.2,123.77,120.09,120.56,545311,0
2008-04-14,118.19,119.97,118.1,119.27,443761,0
2008-04-15,122.63,124.38,122.27,123.39,632174,0
2008-04-16,125.37,130.7,125.37,130.6,727394,0
2008-04-17,129.24,130.6,127.6,129.36,576763,0
2008-04-18,132.76,135.55,131.54,135.41,853563,0
2008-04-21,135.16,137.29,133.29,136.31,628510,0
2008-04-22,137.4,137.81,133.57,135.45,434083,0
2008-04-23,137.79,140.42,136.69,140.42,754252,0
2008-04-24,134.39,134.52,129.25,131.96,774927,0
2008-04-25,130.24,132.11,129.36,131.54,577778,0
2008-04-28,136.64,138.93,135.7,136.3,597806,0
2008-04-29,136.69,138.11,135.61,136.64,576546,0
2008-04-30,135.2,136.28,134.09,134.82,579546,0
2008-05-01,134.47,136.68,132.28,136.64,824968,0
2008-05-02,131.38,134,130.84,133.64,845657,0
2008-05-05,133.56,134.75,132.76,133.07,521911,0
2008-05-06,136.39,140.05,134.41,139.32,675602,0
2008-05-07,136.68,136.71,133.19,133.34,1050871,0
2008-05-08,135.56,137.97,135.56,137.18,621076,0
2008-05-09,137.74,137.77,135.92,137.43,281641,0
2008-05-12,137.82,137.83,134.7,136.95,408712,0
2008-05-13,138.62,140.59,138.24,140.29,412329,0
2008-05-14,142.63,144.73,141.93,142.62,621053,0
2008-05-15,145.78,147.44,144.14,147.09,719108,0
2008-05-16,146.5,146.85,144.5,145.85,583824,0
2008-05-19,148.45,150.8,148.34,148.84,530274,0
2008-05-20,147.31,147.75,145.65,146.04,842818,0
2008-05-21,153.55,157.02,153.13,154.16,1247856,0
2008-05-22,153.38,153.85,150.2,150.5,646960,0
2008-05-23,143.6,144.36,140.18,140.75,755441,0
2008-05-27,144.5,145.41,141.44,142.98,769527,0
2008-05-28,137.89,140.33,135.02,139.7,1032215,0
2008-05-29,133.64,136.04,132.65,133.76,924226,0
2008-05-30,134.02,136.65,133.29,134.63,445456,0
2008-06-02,135.96,136.76,133.75,135.02,676064,0
2008-06-03,133.42,135.68,131.93,132.61,744543,0
2008-06-04,129.81,129.92,127.08,127.38,687052,0
2008-06-05,126.82,132.31,126.7,132.22,899901,0
2008-06-06,131.7,133.9,129.85,130.05,1024461,0
2008-06-09,129.26,131.94,129.11,130.76,800697,0
2008-06-10,127.74,130.26,126.02,126.78,1030156,0
2008-06-11,127.6,128.89,126.24,127.97,667956,0
2008-06-12,128.89,130.42,127.88,128.81,603326,0
2008-06-13,126.27,127.71,125.18,127.34,470441,0
2008-06-16,126.73,128.7,126.63,126.89,425042,0
2008-06-17,129.92,131.54,128.63,128.92,640235,0
2008-06-18,129.85,129.85,126.05,127.92,525235,0
2008-06-19,125.02,128.28,123.46,123.92,966976,0
2008-06-20,123.82,124.79,120.17,120.54,641416,0
2008-06-23,123.77,126.5,123.77,126.31,548011,0
2008-06-24,126.42,128.3,124.53,127.04,631302,0
2008-06-25,130.17,131.38,128.64,129.86,1016052,0
2008-06-26,127.83,130.12,126.93,127.34,579811,0
2008-06-27,129.05,129.05,126.46,126.52,432014,0
2008-06-30,130.99,132.84,130.36,131.77,499777,0
2008-07-01,130.6,131.1,127.77,130.11,596347,0
2008-07-02,135.65,137.26,132.09,132.82,957499,0
2008-07-03,131.48,131.64,126.95,129.85,686518,0
2008-07-07,130.76,131.17,125.55,126.96,725521,0
2008-07-08,126.08,128.71,123.82,128.45,1090671,0
2008-07-09,128.14,128.47,123.83,123.89,540559,0
2008-07-10,126.05,129.82,124,129.66,884991,0
2008-07-11,127.25,128.47,125.05,127.16,679228,0
2008-07-14,128.12,128.12,125.52,126.32,346614,0
2008-07-15,123.39,124.82,119.97,120.32,817001,0
2008-07-16,119.87,121.31,117.21,121.25,786088,0
2008-07-17,119.97,122.59,117.65,119.3,927685,0
2008-07-18,116.91,119.14,116.77,116.98,717886,0
2008-07-21,117.31,118.82,116.25,118.37,637674,0
2008-07-22,117.2,117.31,114.9,116.53,766297,0
2008-07-23,115.87,117.65,114.41,115.22,671693,0
2008-07-24,113.54,114.66,111.13,111.71,837108,0
2008-07-25,109.88,111.95,109.35,110.08,698244,0
2008-07-28,110.64,111.57,109.62,110,653730,0
2008-07-29,108.78,110.19,107.18,109.61,666630,0
2008-07-30,110.3,115.13,109.81,114.46,837213,0
2008-07-31,113.9,113.95,111.51,111.91,427150,0
2008-08-01,113.02,113.79,111.43,112.87,390485,0
2008-08-04,111.71,111.76,106.54,107.36,724409,0
2008-08-05,106.89,106.89,104.62,106.3,422461,0
2008-08-06,104.76,108.63,104.76,108.46,574605,0
2008-08-07,104.48,105.37,103.03,103.22,825408,0
2008-08-08,102.51,102.51,100.23,101.6,690411,0
2008-08-11,99.28,100.23,98.315,99.377,602971,0
2008-08-12,97.955,99.085,97.955,98.16,593098,0
2008-08-13,100.68,106.46,100.23,105.23,1238393,0
2008-08-14,108.89,108.89,106.27,107.51,1523887,0
2008-08-15,104.38,104.77,101.41,102.05,538353,0
2008-08-18,102.3,103.76,100.97,101.27,566773,0
2008-08-19,99.28,101.18,97.653,100.29,830612,0
2008-08-20,103.09,108.03,102.98,107.86,1715732,0
2008-08-21,107.66,110.27,106.31,109.29,821092,0
2008-08-22,108.61,108.92,106.19,107.11,551566,0
2008-08-25,108.58,109.42,107.16,107.36,435754,0
2008-08-26,107.56,111.16,107.56,110.64,647333,0
2008-08-27,113.74,119.78,113.74,119.18,1584572,0
2008-08-28,117.77,119.26,115.43,117.37,699108,0
2008-08-29,117.88,119.97,117.88,118.29,446956,0
2008-09-02,109.75,111.56,108.59,108.77,892320,0
2008-09-03,103.76,105.47,102.57,103.52,897533,0
2008-09-04,102.59,103.49,98.89,99.95,687069,0
2008-09-05,100.97,102.7,98.666,102.63,704796,0
2008-09-08,104.93,104.93,98.452,101.09,1054990,0
2008-09-09,99.474,99.474,92.736,93.196,1399523,0
2008-09-10,95.225,96.671,91.57,95.092,1271427,0
2008-09-11,91.726,92.644,88.116,91.726,1201642,0
2008-09-12,90.597,93.499,89.616,93.499,1165977,0
2008-09-15,88.584,89.581,85.685,86.16,1284275,0
2008-09-16,82.746,88.505,81.061,88.133,1211282,0
2008-09-17,81.332,83.916,76.944,79.662,1782328,0
2008-09-18,81.749,85.791,78.441,85.293,1280424,0
2008-09-19,97.195,98.705,91.992,98.023,1375770,0
2008-09-22,97.965,101.52,96.177,96.452,1372109,0
2008-09-23,94.92,97.731,91.285,91.423,953548,0
2008-09-24,93.873,97.575,93.827,96.766,1126197,0
2008-09-25,95.529,99.445,94.92,98.9,683331,0
2008-09-26,93.417,95.738,91.919,95.149,510799,0
2008-09-29,89.599,90.349,78.774,81.524,974938,0
2008-09-30,84.283,87.566,84.283,86.946,599887,0
2008-10-01,85.799,87.359,84.783,85.727,851284,0
2008-10-02,85.045,85.454,80.11,80.149,512839,0
2008-10-03,81.479,85.045,78.972,79.488,606147,0
2008-10-06,72.888,73.604,67.301,73.11,1093986,0
2008-10-07,74.576,75.174,68.053,68.683,1015963,0
2008-10-08,63.147,69.1,62.265,65.226,1585969,0
2008-10-09,64.91,65.083,57.483,58.061,1072835,0
2008-10-10,51.263,58.394,49.357,56.26,1383764,0
2008-10-13,62.843,70.62,61.324,70.254,1298832,0
2008-10-14,72.882,74.406,66.594,68.531,1256032,0
2008-10-15,63.824,64.734,57.293,57.785,840337,0
2008-10-16,59.943,61.909,55.303,61.023,930711,0
2008-10-17,56.389,62.494,55.607,58.342,1278646,0
2008-10-20,59.981,63.276,58.772,62.866,1278814,0
2008-10-21,60.671,62.016,58.887,59.016,2611550,0
2008-10-22,56.965,56.965,52.502,53.489,1380172,0
2008-10-23,52.447,54.37,48.978,52.357,1897379,0
2008-10-24,46.32,48.553,45.562,47.322,1118960,0
2008-10-27,43.51,46.246,42.318,42.554,1424728,0
2008-10-28,45.562,48.324,42.142,48.105,1964641,0
2008-10-29,50.709,54.521,49.076,51.862,1610129,0
2008-10-30,58.887,60.497,55.433,59.373,1743741,0
2008-10-31,60.02,63.473,59.016,62.031,1084176,0
2008-11-03,64.347,65.045,62.152,62.904,872166,0
2008-11-04,63.025,66.665,61.705,66.665,1104434,0
2008-11-05,65.297,65.297,58.879,59.274,1272120,0
2008-11-06,56.17,56.875,51.735,52.237,1167281,0
2008-11-07,57.149,59.228,56.237,59.228,2216545,0
2008-11-10,63.921,64.166,60.291,62.541,1328075,0
2008-11-11,58.819,60.08,57.003,57.375,1227150,0
2008-11-12,57.672,57.992,54.765,54.871,1268121,0
2008-11-13,56.009,62.281,53.268,61.773,1821221,0
2008-11-14,58.584,61.356,57.019,57.747,1694220,0
2008-11-17,57.656,59.912,56.593,57.513,715910,0
2008-11-18,56.183,56.761,53.662,55.759,836399,0
2008-11-19,54.051,54.384,49.918,50.209,1150233,0
2008-11-20,49.015,50.649,45.994,46.921,1547910,0
2008-11-21,48.925,52.136,46.488,51.703,1356412,0
2008-11-24,50.586,56.284,50.511,54.188,1473311,0
2008-11-25,55.091,55.804,53.246,54.209,1084956,0
2008-11-26,55.508,61.499,55.508,60.997,1246102,0
2008-11-28,60.407,62.66,60.026,62.273,504632,0
2008-12-01,62.265,62.949,56.655,57.225,1535996,0
2008-12-02,58.576,59.592,56.989,59.298,1018669,0
2008-12-03,57.916,61.035,57.49,60.521,720999,0
2008-12-04,57.383,59.086,54.673,56.009,875874,0
2008-12-05,54.787,58.697,54.475,58.591,875172,0
2008-12-08,62.189,65.226,61.553,64.301,1131489,0
2008-12-09,64.317,67.719,64.255,65.562,1696884,0
2008-12-10,72.768,74.621,71.721,73.027,1836316,0
2008-12-11,74.871,75.435,71.483,72.48,1333239,0
2008-12-12,69.868,73.261,69.45,72.599,992933,0
2008-12-15,73.428,73.428,69.48,70.665,1068603,0
2008-12-16,72.897,75.662,72.213,75.357,1178858,0
2008-12-17,77.294,79.025,75.455,75.926,1144043,0
2008-12-18,74.324,74.378,68.964,69.944,1173637,0
2008-12-19,68.341,70.808,66.563,68.841,1990643,0
2008-12-22,67.886,69.517,66.124,66.904,635284,0
2008-12-23,65.887,67.536,65.41,65.523,918794,0
2008-12-24,65.387,66.026,64.72,65.887,1042931,0
2008-12-26,65.874,66.451,65,66.177,692810,0
2008-12-29,68.106,69.175,67.376,68.417,1085404,0
2008-12-30,69.935,72.205,69.935,71.977,729900,0
2008-12-31,70.506,72.701,69.935,72.319,693580,0
2009-01-02,74.621,77.294,74.264,76.915,930061,0
2009-01-05,79.928,81.288,79.115,80.345,1175122,0
2009-01-06,80.893,82.692,80.141,80.437,830461,0
2009-01-07,77.113,77.499,74.227,74.78,767543,0
2009-01-08,72.768,73.982,71.416,73.588,675799,0
2009-01-09,73.588,73.656,71.386,71.682,687007,0
2009-01-12,69.859,69.859,67.224,67.605,646372,0
2009-01-13,67.331,69.549,67.308,68.645,680585,0
2009-01-14,67.611,67.611,64.694,65.811,757982,0
2009-01-15,65.623,67.355,62.904,66.336,850605,0
2009-01-16,66.08,67.573,64.141,66.428,711929,0
2009-01-20,64.576,64.924,61.241,61.331,928648,0
2009-01-21,63.398,66.062,61.687,65.904,976230,0
2009-01-22,63.824,64.763,61.62,63.276,818690,0
2009-01-23,61.893,65.768,61.538,65.168,593765,0
2009-01-26,64.962,68.03,64.962,66.677,587188,0
2009-01-27,65.896,66.952,65.684,66.261,466551,0
2009-01-28,67.665,68.866,66.518,68.524,629438,0
2009-01-29,66.928,67.013,65.213,65.646,350443,0
2009-01-30,66.618,67.674,64.991,65.334,519811,0
2009-02-02,64.166,66.062,64.013,65.356,623885,0
2009-02-03,64.953,66.451,63.792,65.805,847511,0
2009-02-04,66.2,67.984,66.108,66.631,859551,0
2009-02-05,66.631,70.384,66.405,69.723,871232,0
2009-02-06,70.376,72.988,69.898,72.547,741769,0
2009-02-09,72.311,74.203,72.062,73.019,741736,0
2009-02-10,73.823,75.463,69.95,70.62,1322895,0
2009-02-11,71.879,73.239,70.21,71.47,895462,0
2009-02-12,69.502,70.764,68.166,70.764,695840,0
2009-02-13,71.386,72.692,70.611,71.302,746764,0
2009-02-17,67.134,67.414,64.292,64.325,1235532,0
2009-02-18,67.573,67.839,65.684,66.822,1004446,0
2009-02-19,69.054,69.275,67.088,67.724,989391,0
2009-02-20,65.501,66.353,63.997,65.145,794378,0
2009-02-23,68.531,68.531,64.751,65.235,1013423,0
2009-02-24,65.425,68.797,65.419,68.493,915136,0
2009-02-25,66.291,67.392,64.962,66.677,957516,0
2009-02-26,67.346,68.735,65.926,66.055,1068922,0
2009-02-27,65.979,67.073,64.666,65.251,884076,0
2009-03-02,62.57,62.715,57.923,58.188,1548661,0
2009-03-03,60.558,60.558,57.672,59.29,1507851,0
2009-03-04,63.017,64.901,62.38,63.837,1563746,0
2009-03-05,61.196,62.069,59.228,59.92,1044503,0
2009-03-06,60.285,61.294,57.4,59.26,752393,0
2009-03-09,59.624,62.548,59.624,60.808,841276,0
2009-03-10,65.447,68.228,65.447,67.772,1209947,0
2009-03-11,66.96,68.705,66.018,66.922,791672,0
2009-03-12,66.785,70.429,66.594,70.049,967459,0
2009-03-13,70.459,71.302,69.654,70.459,1005901,0
2009-03-16,71.287,72.412,70.261,70.786,824653,0
2009-03-17,69.625,72.343,69.275,72.152,947520,0
2009-03-18,71.704,73.96,70.095,73.201,844411,0
2009-03-19,74.037,75.556,73.695,74.096,1503810,0
2009-03-20,74.332,75.321,72.997,73.261,922489,0
2009-03-23,77.415,82.441,77.376,82.389,1219036,0
2009-03-24,81.25,81.386,79.731,79.793,1187668,0
2009-03-25,78.972,80.87,77.635,79.617,908120,0
2009-03-26,80.324,82.123,80.081,81.842,892722,0
2009-03-27,80.361,81.129,79.397,80.012,373975,0
2009-03-30,76.852,76.922,74.241,75.395,767838,0
2009-03-31,77.142,77.696,75.585,76.39,531133,0
2009-04-01,77.164,79.617,76.2,79.018,754345,0
2009-04-02,81.78,85.454,81.721,83.518,839831,0
2009-04-03,82.222,83.527,81.53,83.319,486138,0
2009-04-06,81.889,82.19,80.255,81.842,444139,0
2009-04-07,78.827,79.345,78.212,78.358,375025,0
2009-04-08,78.022,79.192,76.785,78.76,531104,0
2009-04-09,81.288,82.557,81.174,82.161,314927,0
2009-04-13,81.646,83.609,81.25,82.829,613498,0
2009-04-14,85.955,88.097,85.464,86.531,1375234,0
2009-04-15,88.919,88.919,87.212,88.698,539515,0
2009-04-16,87.712,87.85,85.701,86.885,617165,0
2009-04-17,89.237,91.074,89.237,90.359,705960,0
2009-04-20,88.081,88.081,85.43,85.541,719071,0
2009-04-21,84.283,86.256,83.71,85.859,602953,0
2009-04-22,82.516,84.375,82.047,82.101,683292,0
2009-04-23,83.935,85.955,83.935,85.165,481704,0
2009-04-24,85.718,88.777,85.718,87.739,454502,0
2009-04-27,84.283,85.175,83.527,83.768,665410,0
2009-04-28,81.479,83.609,81.174,82.728,572411,0
2009-04-29,85.175,86.936,84.366,85.616,484174,0
2009-04-30,85.513,86.205,83.527,84.544,525581,0
2009-05-01,85.541,87.867,84.825,86.98,566107,0
2009-05-04,92.011,96.195,92.011,96.109,841065,0
2009-05-05,96.062,96.728,93.684,94.166,868118,0
2009-05-06,95.967,97.195,94.663,96.785,880245,0
2009-05-07,98.325,98.325,92.424,93.205,720099,0
2009-05-08,97.41,99.484,97.205,99.017,623119,0
2009-05-11,95.026,96.414,94.156,94.902,553237,0
2009-05-12,97.069,97.069,94.146,94.892,686438,0
2009-05-13,98.695,98.695,96.215,96.671,990796,0
2009-05-14,95.111,95.768,92.517,94.978,743637,0
2009-05-15,94.996,96.433,93.196,93.977,1155664,0
2009-05-18,95.397,98.588,95.397,98.588,1525106,0
2009-05-19,101.9,102.76,100.64,101.16,1474905,0
2009-05-20,102.03,102.61,100.27,100.59,1106302,0
2009-05-21,98.121,99.416,96.833,97.887,737668,0
2009-05-22,97.955,98.335,96.262,96.262,885172,0
2009-05-26,91.873,94.221,90.384,93.827,1336605,0
2009-05-27,95.776,97.751,94.512,94.778,838268,0
2009-05-28,95.71,97.273,94.92,96.034,1262471,0
2009-05-29,100.28,102.03,99.84,101.76,697300,0
2009-06-01,107.8,109.92,107.62,109.3,720854,0
2009-06-02,108.22,109.22,106.08,107.72,481980,0
2009-06-03,106.47,106.47,102.3,103.61,665237,0
2009-06-04,105.2,107.44,104.79,107.12,604143,0
2009-06-05,110.05,110.94,107.05,108.16,659826,0
2009-06-08,105.92,106.62,104.16,106.2,419148,0
2009-06-09,105.14,105.28,103.41,104.78,533245,0
2009-06-10,106.93,107.06,104.25,106.13,514957,0
2009-06-11,106.61,109.03,105.31,107.61,395576,0
2009-06-12,106.25,106.25,104.64,106.12,319260,0
2009-06-15,103.11,103.43,99.95,101.22,339817,0
2009-06-16,98.004,99.221,95.52,95.738,853694,0
2009-06-17,94.701,94.902,92.103,94.118,720745,0
2009-06-18,94.241,95.672,92.644,94.74,399373,0
2009-06-19,95.52,95.806,93.854,94.166,432383,0
2009-06-22,92.764,93.684,90.402,90.711,625038,0
2009-06-23,90.703,91.442,88.238,90.65,663764,0
2009-06-24,94.098,95.387,92.819,93.26,533342,0
2009-06-25,93.789,96.015,92.938,95.806,440634,0
2009-06-26,97.468,97.468,95.092,95.872,302193,0
2009-06-29,96.291,96.291,94.968,95.786,534127,0
2009-06-30,94.278,94.683,92.25,93.424,794903,0
2009-07-01,96.215,96.224,94.74,94.749,474761,0
2009-07-02,91.892,91.892,89.599,90.094,711957,0
2009-07-06,89.423,89.961,87.842,89.546,1173336,0
2009-07-07,89.528,89.528,86.565,86.781,635715,0
2009-07-08,86.584,87.531,84.217,86.014,688876,0
2009-07-09,89.943,89.943,88.522,88.944,568654,0
2009-07-10,87.859,88.592,87.014,88.275,216396,0
2009-07-13,87.436,88.698,85.276,88.39,390238,0
2009-07-14,91.633,92.434,91.082,91.726,422732,0
2009-07-15,94.362,96.785,94.362,96.319,473681,0
2009-07-16,95.558,95.948,94.231,95.529,459112,0
2009-07-17,96.243,97.283,95.529,97.049,357576,0
2009-07-20,101.39,101.6,99.172,101.32,418937,0
2009-07-21,100.92,102.6,100.11,101.71,823341,0
2009-07-22,99.27,100.84,97.585,99.84,667171,0
2009-07-23,100.82,104.77,100.82,104.21,697619,0
2009-07-24,102.51,103.57,102.14,103.25,358640,0
2009-07-27,104.01,104.41,102.73,104.07,238946,0
2009-07-28,104.55,105.69,103.07,104.57,504147,0
2009-07-29,101.12,101.8,98.861,99.7,615454,0
2009-07-30,101.35,102.03,100.74,101.2,583901,0
2009-07-31,101.35,101.75,99.99,101.23,577961,0
2009-08-03,105.54,108.22,105.54,108.05,656829,0
2009-08-04,106.08,107.18,104.78,106.56,316998,0
2009-08-05,104.4,105.19,102.72,103.87,423381,0
2009-08-06,107.11,107.95,105.59,106.45,423668,0
2009-08-07,106.82,107.82,105.2,105.95,507082,0
2009-08-10,106.71,107.57,105.11,105.78,424841,0
2009-08-11,105.78,106.54,103.35,104.27,490764,0
2009-08-12,104.02,105.62,103.66,104.34,405761,0
2009-08-13,106.1,106.9,104.23,105.4,390765,0
2009-08-14,105.54,105.54,101.43,102.35,587295,0
2009-08-17,100.2,100.2,96.718,97.41,758802,0
2009-08-18,99.87,100.44,98.442,100.21,586142,0
2009-08-19,97.517,100.77,97.517,100.04,488053,0
2009-08-20,99.96,102.1,99.96,101.75,329952,0
2009-08-21,101.79,103.75,101.56,103.24,527701,0
2009-08-24,104.22,105.16,103.15,103.49,530315,0
2009-08-25,104.83,105,103.13,103.3,517540,0
2009-08-26,105.02,105.02,102.78,104.18,441715,0
2009-08-27,101.74,101.75,99.231,101.27,668150,0
2009-08-28,101.76,103.01,100.62,101.14,288593,0
2009-08-31,99.416,99.67,98.452,99.221,320228,0
2009-09-01,99.367,100.61,96.942,97.322,600794,0
2009-09-02,98.208,98.948,97.205,98.072,321535,0
2009-09-03,100.06,100.08,98.452,99.84,323210,0
2009-09-04,100.18,101.6,99.52,101.33,408870,0
2009-09-08,106.21,106.21,104.97,105.85,491898,0
2009-09-09,105.14,106,104.15,105.16,431428,0
2009-09-10,105.62,106.77,104.94,106.71,285887,0
2009-09-11,108.27,108.7,106.67,106.82,373936,0
2009-09-14,106.05,107.31,104.91,107.19,212508,0
2009-09-15,105.1,105.99,104.68,105.81,453495,0
2009-09-16,106.68,107.83,105.59,107.83,612289,0
2009-09-17,107.3,108.4,105.54,106.34,547287,0
2009-09-18,106.55,107.44,105.98,106.86,286229,0
2009-09-21,105.58,105.71,104.26,105.11,323474,0
2009-09-22,107.79,107.79,106.42,107.35,278753,0
2009-09-23,106.68,106.7,104.33,104.38,440461,0
2009-09-24,103.54,103.54,100.29,101.17,451138,0
2009-09-25,101.14,102.71,101.13,102.19,526687,0
2009-09-28,102.26,104.11,101.39,103.24,652534,0
2009-09-29,104.2,105.13,103.32,103.93,334269,0
2009-09-30,102.74,103.25,100.83,102.82,518689,0
2009-10-01,102.35,102.86,99.474,99.59,442285,0
2009-10-02,98.968,100.78,97.76,99.64,404882,0
2009-10-05,102.43,105.42,102.31,104.81,828681,0
2009-10-06,106.3,107.66,105.95,107.08,553326,0
2009-10-07,107.25,107.52,105.82,106.58,270808,0
2009-10-08,107.83,110.13,107.72,109.76,596517,0
2009-10-09,110.76,111.39,109.63,110.55,363748,0
2009-10-12,111.13,111.6,109.79,110.11,175517,0
2009-10-13,112.07,113.23,110.95,112.88,292671,0
2009-10-14,116.96,118.74,116.16,118.55,449322,0
2009-10-15,117.5,120.08,117.26,119.92,424436,0
2009-10-16,117.39,117.58,115.69,116.8,442966,0
2009-10-19,121.26,123.42,120.42,123.29,615028,0
2009-10-20,122.21,122.77,119.74,120.67,436397,0
2009-10-21,119.99,121.87,118.17,118.89,344492,0
2009-10-22,119.36,121.42,119.24,121.18,280516,0
2009-10-23,126,126.93,122.75,123.65,677282,0
2009-10-26,125.51,126.35,121.79,122.04,464926,0
2009-10-27,121.84,122.87,119.88,120.76,368475,0
2009-10-28,117.56,117.56,113.47,113.92,589793,0
2009-10-29,113.92,118.64,113.92,117.84,653488,0
2009-10-30,117.7,118.02,112.41,113.1,589161,0
2009-11-02,116.15,117.48,113.7,115.55,517744,0
2009-11-03,111.64,115.37,111.64,115.26,413354,0
2009-11-04,116.27,118.66,116.24,116.44,328306,0
2009-11-05,117.17,119.09,116.85,118.96,287864,0
2009-11-06,119.28,121.47,118.07,120.22,338926,0
2009-11-09,123.65,124.57,122.9,124.35,310340,0
2009-11-10,123.38,123.85,121.87,123.78,300576,0
2009-11-11,126.32,126.32,123.6,124.32,385839,0
2009-11-12,121.96,123.1,119.5,120.19,494123,0
2009-11-13,122.25,124.09,121.83,123.04,264770,0
2009-11-16,124.84,126.73,124.64,126.4,315820,0
2009-11-17,126.01,126.62,124.88,126.53,292863,0
2009-11-18,125.62,125.69,123.38,124.5,359963,0
2009-11-19,123.05,123.05,120.35,121.48,364118,0
2009-11-20,121.77,122.09,121.11,121.92,348769,0
2009-11-23,124.84,124.84,122.51,123.07,524512,0
2009-11-24,121.3,121.31,119.58,121.16,340711,0
2009-11-25,123.24,123.53,121.96,123.46,286791,0
2009-11-27,116.9,120.57,115.59,119.06,416327,0
2009-11-30,117.52,117.94,116.31,117.65,381161,0
2009-12-01,119.14,120.71,118.96,119.87,292558,0
2009-12-02,119.87,121.35,119.11,119.72,218159,0
2009-12-03,120.73,121.18,118.47,118.81,463859,0
2009-12-04,119.73,121.07,117.22,118.93,450025,0
2009-12-07,117.71,118.63,116.79,117.07,197028,0
2009-12-08,115.53,116.23,114.82,115.3,335474,0
2009-12-09,115.56,117.68,115.56,116.84,356175,0
2009-12-10,116.64,118.3,115.91,118.01,240554,0
2009-12-11,119.96,119.96,117.21,117.94,194481,0
2009-12-14,120.03,120.35,118.73,119.16,305165,0
2009-12-15,118.37,119.59,118.08,118.74,191211,0
2009-12-16,118.75,119.15,118.05,118.69,261482,0
2009-12-17,117.21,118.45,117.21,117.58,203048,0
2009-12-18,115.73,117.03,115.45,116.25,274668,0
2009-12-21,115.83,116.97,115.83,116.62,170527,0
2009-12-22,115.72,116.09,115.13,115.86,124988,0
2009-12-23,115.81,117.64,115.63,117.36,200474,0
2009-12-24,117.88,118.81,117.79,118.55,99814,0
2009-12-28,118.28,118.48,117.24,117.66,113326,0
2009-12-29,117.59,118.11,116.97,117.12,94368,0
2009-12-30,116.28,117.76,116.28,117.42,139671,0
2009-12-31,119.27,119.66,118.01,118.03,156614,0
2010-01-04,119.93,122.5,119.93,122.5,326714,0
2010-01-05,125.89,126.62,125.31,126.44,357562,0
2010-01-06,127.51,128.82,126.82,128.6,321909,0
2010-01-07,127.15,128.04,126.47,127.81,224471,0
2010-01-08,128.32,128.86,126.91,128.64,203849,0
2010-01-11,130.28,130.31,128.52,128.88,194318,0
2010-01-12,128,128,124.96,126.01,259060,0
2010-01-13,122.7,123.65,121.91,123.35,293885,0
2010-01-14,121.45,122,121.14,121.39,331335,0
2010-01-15,120.04,120.04,118.24,119.01,291727,0
2010-01-19,119.56,120.99,118.83,120.82,198155,0
2010-01-20,117.87,118.01,116.46,116.78,477658,0
2010-01-21,116.23,116.64,112.78,113.3,378978,0
2010-01-22,112.23,112.23,109.21,109.28,472100,0
2010-01-25,112.05,112.38,110.51,111.47,312877,0
2010-01-26,107.86,109.6,105.54,107.93,391114,0
2010-01-27,107.17,109.01,106.69,108.51,376313,0
2010-01-28,111.63,111.74,109.33,110.1,363391,0
2010-01-29,109.3,109.87,105.87,106.17,375303,0
2010-02-01,109.1,110.38,108.09,110.32,291306,0
2010-02-02,111.63,115.04,111.44,114.46,577631,0
2010-02-03,120.82,122.53,118.82,119.92,672001,0
2010-02-04,116.94,117.11,113.14,113.25,338079,0
2010-02-05,112.45,113.64,110.46,113.36,415358,0
2010-02-08,111.83,112.84,109.91,110.36,319570,0
2010-02-09,114.95,117.29,114.09,116.18,436871,0
2010-02-10,118.31,119.05,116.53,118.62,516625,0
2010-02-11,118.49,121.84,117.56,121.73,568274,0
2010-02-12,117.7,118.58,116.66,117.82,333491,0
2010-02-16,119.16,120.41,118.92,120.08,369542,0
2010-02-17,120.39,121.15,119.47,120.39,309071,0
2010-02-18,118.87,120.8,118.76,120.6,205036,0
2010-02-19,117.53,118.35,117.14,117.7,366313,0
2010-02-22,119.59,119.89,118.73,119.21,270181,0
2010-02-23,120.19,120.51,118.15,118.39,257712,0
2010-02-24,119.4,120.52,118.6,120.2,324038,0
2010-02-25,117.1,118.41,115.47,118.05,404226,0
2010-02-26,119.02,119.95,117.63,119.45,410809,0
2010-03-01,120.31,120.55,118.64,119.16,304666,0
2010-03-02,120.09,120.72,119.11,119.71,350705,0
2010-03-03,120.88,121.64,119.97,120.09,182797,0
2010-03-04,119.5,120.53,118.37,119.56,177519,0
2010-03-05,121.72,123.04,120.99,122.96,207979,0
2010-03-08,123.01,123.7,122.63,123.47,170391,0
2010-03-09,123.25,124.88,122.37,123.81,169934,0
2010-03-10,124.64,126,124.51,125.77,208164,0
2010-03-11,125.73,126.51,124.06,126.33,372043,0
2010-03-12,126.89,127.53,124.64,125.44,277854,0
2010-03-15,125.9,126.07,124.04,125.71,284856,0
2010-03-16,124.69,125.88,124.02,125.88,396417,0
2010-03-17,126.98,127.57,126.35,126.89,207951,0
2010-03-18,125.74,126.05,123.96,125.24,174673,0
2010-03-19,124.15,124.16,121.88,122.55,293170,0
2010-03-22,119.9,122.44,119.59,122.32,298507,0
2010-03-23,122.43,122.62,121.57,122.35,302364,0
2010-03-24,121.48,122.39,120.87,121.24,274848,0
2010-03-25,121.63,122.16,119.22,119.51,270318,0
2010-03-26,122.65,124.43,122.24,123.73,377464,0
2010-03-29,124.44,126.47,124.44,126.42,341901,0
2010-03-30,127.06,127.49,126.5,127,334303,0
2010-03-31,124.11,126.56,124.11,125.35,360044,0
2010-04-01,128.06,129.42,127.96,129.26,221186,0
2010-04-05,129.33,131.44,129.33,131.02,190750,0
2010-04-06,130.84,131.12,129.86,130.06,138258,0
2010-04-07,135.31,135.41,133.4,133.96,431209,0
2010-04-08,132.29,134.15,132.12,134.08,200696,0
2010-04-09,136.17,137.35,135.59,136.5,233584,0
2010-04-12,137.09,137.86,136.1,136.69,261364,0
2010-04-13,134.53,135.5,132.87,134.26,223299,0
2010-04-14,134.28,136.81,134.28,136.52,235032,0
2010-04-15,137.63,138.29,136.83,137.4,213839,0
2010-04-16,135.98,136.56,132.77,133.12,359163,0
2010-04-19,131.38,133.03,130.94,133.03,309797,0
2010-04-20,134.53,135.1,132.92,134.68,246512,0
2010-04-21,133.58,133.99,131.38,132.5,178378,0
2010-04-22,132.3,133.95,130.55,133.8,205481,0
2010-04-23,133.14,135.12,131.93,135.12,132492,0
2010-04-26,135.72,136.92,135.48,135.58,215211,0
2010-04-27,133.4,134.2,130.24,130.41,324700,0
2010-04-28,132.69,133.92,131.17,133.33,261418,0
2010-04-29,133.31,134.89,133.07,133.84,372834,0
2010-04-30,136.67,136.67,133.18,133.58,449756,0
2010-05-03,134.48,136.67,134.48,135.76,334771,0
2010-05-04,133.7,133.94,129.4,130.05,627954,0
2010-05-05,126.99,129.59,125.02,126.91,630567,0
2010-05-06,125.77,127,114.64,121.34,665342,0
2010-05-07,122.49,122.94,116.88,120.77,559187,0
2010-05-10,127.97,128.23,125.93,127.94,490000,0
2010-05-11,127,130.96,127,128.77,503491,0
2010-05-12,128.8,129.68,128.32,129.08,257287,0
2010-05-13,127.61,128.3,126.17,126.17,323468,0
2010-05-14,124.53,124.78,121.45,123.65,322855,0
2010-05-17,123.56,124.91,119.91,122.23,540314,0
2010-05-18,123.89,125.28,119.99,121.16,340721,0
2010-05-19,118.75,120.76,116.78,119.82,381984,0
2010-05-20,116.79,117.67,114.11,115.29,676668,0
2010-05-21,113.24,119.93,112.05,119.51,753212,0
2010-05-24,120.73,121.33,119.08,119.1,490541,0
2010-05-25,112.61,116.97,112.51,116.68,716204,0
2010-05-26,113.69,118.08,113.69,114.4,919075,0
2010-05-27,118.45,122.06,117.78,121.97,540907,0
2010-05-28,121.42,121.42,117.64,118.86,368897,0
2010-06-01,118.5,120.71,116.34,116.53,429690,0
2010-06-02,118.57,121.82,117.16,121.8,499792,0
2010-06-03,121.66,122.06,119.15,121.78,368582,0
2010-06-04,116.7,119.95,116.02,116.7,509938,0
2010-06-07,118.18,118.75,115.63,115.72,455779,0
2010-06-08,117.25,119.79,115.87,119.67,344615,0
2010-06-09,120.91,124.35,120.9,121.47,618605,0
2010-06-10,125.1,127.75,124.09,127.44,742511,0
2010-06-11,125.47,127.38,124.93,127.09,397891,0
2010-06-14,127.78,129.08,125.93,126.05,388552,0
2010-06-15,127.94,134.07,127.79,133.7,1028188,0
2010-06-16,132.55,134.39,132.16,132.63,555877,0
2010-06-17,132.31,133.2,130.6,132,415579,0
2010-06-18,132.38,132.84,131.62,132.7,288541,0
2010-06-21,135.36,137.41,133.29,134.32,472982,0
2010-06-22,134.29,135.81,131.73,132.41,364246,0
2010-06-23,134.2,134.65,132.28,133.79,372211,0
2010-06-24,133.1,133.1,129.64,130.55,300554,0
2010-06-25,131.52,133.88,130.9,133.07,473349,0
2010-06-28,134.76,135.88,133.84,134.13,424939,0
2010-06-29,130.44,130.6,127.95,128.18,631067,0
2010-06-30,129.94,131.79,129.01,129.22,384610,0
2010-07-01,129.07,129.98,126.43,128.4,438771,0
2010-07-02,126.1,129.11,125.46,126.44,347013,0
2010-07-06,129.85,130.02,126.5,127.66,330331,0
2010-07-07,124.52,128.21,124.21,127.54,606872,0
2010-07-08,126.34,127.77,125,127.58,397633,0
2010-07-09,127.89,128.86,127.47,128.6,313135,0
2010-07-12,128.08,128.92,126.01,127.06,274953,0
2010-07-13,128.36,128.7,127.41,128.49,380581,0
2010-07-14,124.52,126.01,123.92,124.4,473944,0
2010-07-15,121.67,122.46,119.98,121.99,473281,0
2010-07-16,119.97,120.35,117.95,118.33,501815,0
2010-07-19,121.01,122.02,119.28,121.56,361751,0
2010-07-20,121.45,124.61,121.09,124.22,293042,0
2010-07-21,124.73,125.76,122.91,124.06,388275,0
2010-07-22,126.44,127.5,126.1,126.98,546344,0
2010-07-23,127.17,127.95,125.33,127.68,263137,0
2010-07-26,127.06,128.83,126.17,128.59,300177,0
2010-07-27,129.51,129.51,126.83,128.24,212552,0
2010-07-28,128.23,128.75,126.58,127.38,202852,0
2010-07-29,129.81,131.7,126.54,128.23,253500,0
2010-07-30,126.41,128.28,126.2,127.88,212552,0
2010-08-02,131.19,132.69,130.6,132.25,288933,0
2010-08-03,131.45,133.56,130.58,133.09,210057,0
2010-08-04,133.58,133.58,131.22,132.41,214465,0
2010-08-05,131.75,132.21,130.45,132.01,129840,0
2010-08-06,130.13,132.03,128.28,131.25,236802,0
2010-08-09,131.24,131.54,130.2,131.31,148959,0
2010-08-10,128.42,129.93,128.01,129.37,260175,0
2010-08-11,126.09,127.41,125.31,125.67,277537,0
2010-08-12,123.6,125.48,123.33,124.68,332990,0
2010-08-13,124.71,126.13,124.16,124.83,172477,0
2010-08-16,125.97,127.86,125.8,127.13,267200,0
2010-08-17,127.76,128.4,126.86,127.65,211384,0
2010-08-18,126.73,127.26,125.44,126.44,210380,0
2010-08-19,129.57,130.54,128.53,129.82,555272,0
2010-08-20,129.19,130.46,128.28,130.29,374793,0
2010-08-23,129.54,129.54,127.21,127.25,383365,0
2010-08-24,127,128.59,126.45,127.43,356585,0
2010-08-25,127.3,128.61,126.32,128.08,353616,0
2010-08-26,128.72,128.93,127.17,127.26,305597,0
2010-08-27,128.89,131.57,127.78,131.3,305629,0
2010-08-30,129.55,129.81,127.78,127.78,264543,0
2010-08-31,128.08,130.45,128.08,128.94,213971,0
2010-09-01,129.84,132.51,129.77,132.03,355236,0
2010-09-02,130.65,131.72,129.94,131.14,273915,0
2010-09-03,132.05,133.13,130.87,132.03,245519,0
2010-09-07,131.54,132.34,130.94,131.4,364447,0
2010-09-08,132.3,133.57,132.3,132.75,163896,0
2010-09-09,135.14,135.14,134.33,134.67,307252,0
2010-09-10,137.34,138.52,136.88,137.9,285498,0
2010-09-13,143.47,144.27,142.84,143.55,520498,0
2010-09-14,142.9,143.67,142.23,142.72,221611,0
2010-09-15,142.97,143.86,142.57,143.67,164763,0
2010-09-16,142.3,143.29,141.75,142.51,154102,0
2010-09-17,142.89,143.16,141.53,141.8,166103,0
2010-09-20,142.78,144.46,142.44,144.3,319401,0
2010-09-21,143.85,143.93,142.22,143.48,225943,0
2010-09-22,140.49,143.15,140.49,142.15,171311,0
2010-09-23,141.54,141.54,139.67,140.87,211247,0
2010-09-24,143.01,144.23,142.72,144.23,211891,0
2010-09-27,144.23,145.43,144.09,144.2,264597,0
2010-09-28,144.75,145.62,142.92,145.4,199467,0
2010-09-29,146.26,147.68,146.18,147.44,313847,0
2010-09-30,147.85,147.95,145.09,147.54,258351,0
2010-10-01,148.73,149.56,147.98,149.13,210140,0
2010-10-04,153.92,155.46,153.08,154.96,596831,0
2010-10-05,156.91,158.7,156.9,158.26,403616,0
2010-10-06,158.7,160.61,158.7,160.26,251640,0
2010-10-07,160.07,160.07,157.19,157.78,238000,0
2010-10-08,156.74,159.48,156.28,159.16,155002,0
2010-10-11,163.83,164.39,161.84,161.84,342843,0
2010-10-12,158.78,159.39,157.2,158.3,364710,0
2010-10-13,157.94,158.19,156.84,157.37,500692,0
2010-10-14,163.15,163.15,160.75,161.99,410784,0
2010-10-15,161.87,162.1,158.1,159.66,281568,0
2010-10-18,160.22,160.98,159.48,160.29,108424,0
2010-10-19,159.85,159.9,154.56,155.24,308757,0
2010-10-20,156.58,159.39,155.97,158.22,264525,0
2010-10-21,158.7,159.04,153.8,156.06,220640,0
2010-10-22,156.66,156.66,154.21,155.15,170225,0
2010-10-25,158.26,159.94,156.51,156.84,230089,0
2010-10-26,156.42,158.33,155.8,157.45,128515,0
2010-10-27,155.01,155.16,151.9,153.83,245834,0
2010-10-28,158.49,158.49,155.88,157.53,221125,0
2010-10-29,157.26,159.19,157.2,158.64,202135,0
2010-11-01,162.51,164.38,161.76,162.65,217179,0
2010-11-02,165.35,166.25,163.95,165.6,235773,0
2010-11-03,166.89,167.43,163.93,167.15,357030,0
2010-11-04,167.45,170.68,167.13,170.2,458275,0
2010-11-05,172.22,174.34,171.92,174.22,217919,0
2010-11-08,175.1,177.84,175.03,177.44,486421,0
2010-11-09,174.95,176.09,170.17,171.09,458412,0
2010-11-10,169.89,171.15,167.49,170.79,315118,0
2010-11-11,174.27,176.57,173.35,175.85,328066,0
2010-11-12,172.22,173.15,168.83,169.6,409242,0
2010-11-15,169.72,170.2,167.74,167.74,164300,0
2010-11-16,166.33,166.33,162.85,163.4,966708,0
2010-11-17,161.66,164.38,159.55,163.32,922166,0
2010-11-18,170,172.73,169.93,171.53,830305,0
2010-11-19,170.94,173.29,169.06,173.28,299998,0
2010-11-22,172.48,173.51,170.01,172.94,280944,0
2010-11-23,168.17,168.5,165.19,166.18,238831,0
2010-11-24,167.72,171,167.72,171,244720,0
2010-11-26,165.98,166.65,164.67,165.91,249875,0
2010-11-29,167.13,169.27,165.63,168.49,313664,0
2010-11-30,164.02,165.75,163.5,163.5,294076,0
2010-12-01,168.19,170.73,168.14,170.13,360186,0
2010-12-02,171.84,174.68,171.43,174.37,250892,0
2010-12-03,173.4,174.98,173.4,174.45,142791,0
2010-12-06,177.68,179.96,176.98,178.64,327161,0
2010-12-07,182.05,182.05,176.61,177.08,314818,0
2010-12-08,176.46,176.78,173.17,173.69,226106,0
2010-12-09,176.32,176.9,175.64,176.87,259108,0
2010-12-10,177.59,177.59,175.66,177.43,117614,0
2010-12-13,180.73,181.29,179.42,179.74,193207,0
2010-12-14,179.59,180.86,177.96,178.39,144777,0
2010-12-15,174.58,176.44,173.33,174.15,219838,0
2010-12-16,173.77,174.61,173.12,173.97,187700,0
2010-12-17,172.59,173.13,171.7,172.37,192076,0
2010-12-20,173.84,174.82,172.66,173.88,144582,0
2010-12-21,177.79,179.35,177.34,179.31,164947,0
2010-12-22,179.23,181.33,178.63,181.33,127238,0
2010-12-23,179.3,179.3,178.06,178.45,116791,0
2010-12-27,177.84,178.11,176.45,177.5,104847,0
2010-12-28,176.94,177.75,175.73,176.97,119685,0
2010-12-29,179.3,181.19,179.3,180.87,126933,0
2010-12-30,178.31,179.19,177.21,177.21,150146,0
2010-12-31,178.23,181.55,178.23,181.01,107119,0
2011-01-03,185.24,187.06,184.87,185.38,201552,0
2011-01-04,185.54,185.54,180.37,183.09,204671,0
2011-01-05,180.68,182.83,180.6,182.66,93158,0
2011-01-06,183.24,184.05,181.2,181.49,149319,0
2011-01-07,179.98,180.85,177.22,178.74,220304,0
2011-01-10,180.51,182.51,180.11,182.51,220533,0
2011-01-11,185.54,187.55,184.95,187.49,256450,0
2011-01-12,190.59,190.59,188.66,189.63,157247,0
2011-01-13,188.92,188.95,188.91,188.95,2370,0
2011-01-14,182.25,188.02,182.25,187.75,159961,0
2011-01-18,186.24,187.04,185.36,187.04,131889,0
2011-01-19,188.31,189.39,186.36,186.69,104789,0
2011-01-20,185.41,185.41,181.55,183.4,263013,0
2011-01-21,183.22,184.78,181,181.33,154557,0
2011-01-24,182.32,184.73,182.25,184.44,116263,0
2011-01-25,180.78,182.41,180.12,181.17,183460,0
2011-01-26,182.49,183.26,181.16,182.25,282772,0
2011-01-27,182.16,182.16,178.54,179.42,197701,0
2011-01-28,170.6,170.73,165.6,167.43,922356,0
2011-01-31,167.81,170.7,167.55,169.06,398761,0
2011-02-01,172.73,174.88,172.37,173.89,374813,0
2011-02-02,173.92,174.28,171.87,172.55,143920,0
2011-02-03,173.05,173.45,171.73,172.64,154989,0
2011-02-04,172.66,173.67,171.65,172.7,118500,0
2011-02-07,169.71,170.85,169.04,169.08,295826,0
2011-02-08,165.17,166.68,164.86,166.68,410827,0
2011-02-09,161.03,161.38,158.93,159.94,696716,0
2011-02-10,156.43,160.62,155.99,160.11,380836,0
2011-02-11,160.28,163.41,158.82,162.58,407362,0
2011-02-14,162.58,165.14,162.5,163.71,359066,0
2011-02-15,161.94,162.31,160.83,161.76,288968,0
2011-02-16,164.47,166.92,163.87,166.29,362987,0
2011-02-18,168.57,168.8,166.3,166.92,288556,0
2011-02-22,172.67,174.48,169.1,170.36,519051,0
2011-02-23,170.27,172.58,170.07,171.13,338429,0
2011-02-24,171.43,172.24,169.71,170.74,351033,0
2011-02-25,172.39,173.39,171.77,172.58,243762,0
2011-02-28,173.09,173.65,171.98,173.38,204802,0
2011-03-01,175.16,175.3,171.99,173.33,302434,0
2011-03-02,173.89,176.26,173.89,175.57,196110,0
2011-03-03,172.52,173.92,171.87,173.36,328731,0
2011-03-04,174.15,174.15,171.01,173.46,326603,0
2011-03-07,178.34,178.45,173.97,175.37,359520,0
2011-03-08,177.91,178.37,176.45,177.76,383069,0
2011-03-09,177.46,178.82,176.84,177.48,245508,0
2011-03-10,175.2,175.72,173.1,173.18,239502,0
2011-03-11,171.43,174.51,171.14,173.63,147243,0
2011-03-14,172.93,174.71,172.93,174.47,112366,0
2011-03-15,165.65,171.21,165.65,169.61,358546,0
2011-03-16,168.39,169.98,163.8,165.49,388037,0
2011-03-17,168.67,170.91,168.11,169.64,187122,0
2011-03-18,169.51,169.98,167.6,168.4,189583,0
2011-03-21,173.5,176.18,173.4,175.57,260466,0
2011-03-22,178.61,179.96,178.02,178.22,202758,0
2011-03-23,179.4,181.93,179.31,181.07,245671,0
2011-03-24,184.45,185.6,182.46,184.93,286476,0
2011-03-25,185.05,185.05,182.75,183.04,186661,0
2011-03-28,182.58,182.58,180.28,180.28,174285,0
2011-03-29,184.65,186.98,184.17,186.16,298574,0
2011-03-30,189.44,191.05,188.49,190.63,379848,0
2011-03-31,191.35,192.64,190.2,192.15,253595,0
2011-04-01,199.65,200.59,198.3,199.06,479599,0
2011-04-04,202.81,205.66,202.23,205.51,446132,0
2011-04-05,204.66,206.51,203.6,204.44,570288,0
2011-04-06,200.39,202.91,199.92,200.67,429437,0
2011-04-07,202.97,203.68,200.34,201.59,302890,0
2011-04-08,202.66,204.04,200.82,201.96,186666,0
2011-04-11,200.36,200.37,195.67,196.3,288003,0
2011-04-12,193.84,194.41,189.54,190.53,341193,0
2011-04-13,193.15,194.55,191.99,193.71,331488,0
2011-04-14,190.85,192.8,190.41,192.73,194726,0
2011-04-15,192.06,193.34,191.13,193.28,169323,0
2011-04-18,187.33,187.72,183.46,187.26,545653,0
2011-04-19,184.68,187.06,183.78,185.29,447470,0
2011-04-20,190.21,191.72,189.38,191.72,444765,0
2011-04-21,193.21,194.65,192.92,194.48,173490,0
2011-04-25,194.88,196.83,191.47,192.11,224077,0
2011-04-26,192.16,193.71,191.62,192.31,202541,0
2011-04-27,192.39,192.39,187.55,190.39,336757,0
2011-04-28,187.18,188.17,186.3,187.81,326328,0
2011-04-29,188.26,190.37,187.76,189.42,150146,0
2011-05-02,190.51,191.15,188.33,188.85,201650,0
2011-05-03,188.82,189.44,185.45,186.67,258429,0
2011-05-04,184.53,184.53,179.33,181.83,361528,0
2011-05-05,178.03,179.61,174.51,175.41,551948,0
2011-05-06,176.89,179.26,174.38,176.03,386240,0
2011-05-09,178.31,179.69,176.21,178.34,183386,0
2011-05-10,177.92,181.46,177.76,180.71,228432,0
2011-05-11,181.13,181.13,176.97,177.66,262406,0
2011-05-12,178.1,181.33,176.57,179.78,214217,0
2011-05-13,178.44,179.54,175.73,177.29,350825,0
2011-05-16,176.85,179.81,175.65,175.82,306548,0
2011-05-17,175.38,176.29,174.17,175.49,462244,0
2011-05-18,176.41,181.67,176.26,180.06,410507,0
2011-05-19,181.38,181.38,178.81,179.92,180624,0
2011-05-20,179.18,179.65,177.53,178.61,384042,0
2011-05-23,175.81,177.22,175.47,176.06,281339,0
2011-05-24,178.03,180.54,177.45,178.47,328653,0
2011-05-25,178.92,182.02,178.81,181.13,278399,0
2011-05-26,182.98,184.66,182.12,183.39,286302,0
2011-05-27,187.63,188.36,186.44,186.97,314956,0
2011-05-31,192.9,193.58,191.19,192.67,417017,0
2011-06-01,190.16,191.62,187.09,187.72,261152,0
2011-06-02,187.62,189.99,185.63,188.84,237479,0
2011-06-03,183.77,187.03,183.03,184.98,288154,0
2011-06-06,185.49,185.6,182.4,182.53,203883,0
2011-06-07,184.61,186.68,183.83,184.15,234299,0
2011-06-08,184.53,187.65,184.14,184.19,272445,0
2011-06-09,185.22,187.08,184.21,186.61,129119,0
2011-06-10,184.35,184.35,180.43,181.88,270528,0
2011-06-13,184.32,185.28,181.53,182.47,198907,0
2011-06-14,183,185.51,183,184.29,324546,0
2011-06-15,180.02,180.73,176.47,177.81,357397,0
2011-06-16,178.17,180.98,176.71,178.76,239310,0
2011-06-17,178.76,179.63,176.58,176.87,225180,0
2011-06-20,176.8,177.93,176.08,177.08,275597,0
2011-06-21,179.03,180.89,178.26,180.06,248324,0
2011-06-22,177.81,179.17,176.9,177.17,193928,0
2011-06-23,175.51,176.92,171.94,176.6,413644,0
2011-06-24,175.95,176.22,173.4,174.11,211752,0
2011-06-27,174.33,176.33,173.49,175.7,178485,0
2011-06-28,173.76,176.52,173.08,176.41,231622,0
2011-06-29,176.37,178.81,175.75,178.56,238458,0
2011-06-30,179.29,181.59,178.77,181.39,267082,0
2011-07-01,180.64,182.47,179.08,181.84,262384,0
2011-07-05,181.99,183.87,180.76,182.99,317559,0
2011-07-06,181.23,181.39,179.1,180.77,269264,0
2011-07-07,181.22,182.18,180.82,181.55,183583,0
2011-07-08,180.99,181.06,178.97,180.69,141882,0
2011-07-11,178.28,178.65,175.49,176.57,268040,0
2011-07-12,175.32,177.83,175.32,175.87,183112,0
2011-07-13,176,178.52,175.65,176.37,252168,0
2011-07-14,177.53,178.1,174.72,174.94,120980,0
2011-07-15,177.07,178.04,176.31,177.69,140387,0
2011-07-18,176.57,177.59,175.3,176.17,159219,0
2011-07-19,177.79,180.55,177.76,180.52,232315,0
2011-07-20,172.98,173.82,171.94,172.57,484652,0
2011-07-21,167.44,170.1,166.46,169.31,542649,0
2011-07-22,170.23,171.32,169.77,171.2,250248,0
2011-07-25,168.37,170.63,168.37,169.76,204666,0
2011-07-26,170.55,171.79,169.92,171.1,154186,0
2011-07-27,169.92,170.44,167.62,168.01,271782,0
2011-07-28,171.68,172.59,170.14,170.78,305049,0
2011-07-29,170.49,172.29,169.9,170.92,214081,0
2011-08-01,174.51,174.51,169.82,171.66,280922,0
2011-08-02,171.03,172.58,169.49,169.49,370779,0
2011-08-03,167.34,167.46,163.4,166.73,336664,0
2011-08-04,160.77,161.06,156.41,156.9,524975,0
2011-08-05,153.85,156.84,147.99,153.29,559116,0
2011-08-08,143.63,147.03,137.79,139.67,721847,0
2011-08-09,138.15,145.66,138.15,145.5,980150,0
2011-08-10,141.17,145.45,139.17,140.41,508319,0
2011-08-11,139.83,147.42,139.16,144.99,563057,0
2011-08-12,143.69,145.15,141.29,143.11,364569,0
2011-08-15,148.2,153.61,148.01,152.51,562980,0
2011-08-16,150.42,151.75,147.74,148.87,427014,0
2011-08-17,150.34,152.47,148.81,150.29,215255,0
2011-08-18,142.54,142.54,137.62,140.8,496336,0
2011-08-19,138.56,143.67,138.37,140.43,245008,0
2011-08-22,141.9,142.14,137.83,138.16,255324,0
2011-08-23,140.28,144.91,138.39,144.89,440827,0
2011-08-24,143.15,144.69,142,143.7,312227,0
2011-08-25,146.04,146.53,141.51,143.22,243016,0
2011-08-26,141.49,144.54,138.9,144.36,281234,0
2011-08-29,147.82,150.55,147.72,150.37,189424,0
2011-08-30,150.49,153.78,149.5,153.18,285272,0
2011-08-31,156.48,157.62,155.14,156.22,322552,0
2011-09-01,157.55,158.88,155.26,155.48,277599,0
2011-09-02,149.94,151.48,147.68,149.42,204193,0
2011-09-06,137.09,142.51,137.05,142.1,409117,0
2011-09-07,143.95,146.34,142.96,145.84,286408,0
2011-09-08,140.13,142.97,139.86,140.93,344143,0
2011-09-09,138.51,139.3,135.34,136.02,386007,0
2011-09-12,134,135.85,132.24,135.23,279825,0
2011-09-13,135.68,136.62,134.38,136.34,182007,0
2011-09-14,135.74,136.66,132.23,135.9,266578,0
2011-09-15,135.66,136.87,134.63,136.47,245833,0
2011-09-16,138.92,139.43,136.68,137.9,190503,0
2011-09-19,133.41,133.76,130.95,132.58,245686,0
2011-09-20,133.94,134.05,130.7,131.7,185502,0
2011-09-21,129.1,130.67,123.91,123.91,354189,0
2011-09-22,118.35,119.41,112.88,113.33,644016,0
2011-09-23,115.59,120.27,115.56,119.17,439679,0
2011-09-26,119.56,123.12,118,122.98,440090,0
2011-09-27,130.03,130.9,127.65,128.6,398324,0
2011-09-28,132.66,133.76,127.13,128.02,561767,0
2011-09-29,131.65,132.85,129.39,131.74,588999,0
2011-09-30,128.43,129.92,125.01,125.01,348909,0
2011-10-03,123.02,124.1,119.15,119.39,473147,0
2011-10-04,113.22,117.54,110.18,117.26,811158,0
2011-10-05,117.54,121.67,116.22,121.52,587473,0
2011-10-06,122.88,128.18,121.86,128.08,663568,0
2011-10-07,129.46,129.89,125.7,126.42,430947,0
2011-10-10,132.28,137.28,132.28,137.09,572383,0
2011-10-11,136.87,138.95,135.68,136.79,381313,0
2011-10-12,139.26,143.39,139.26,140.44,384070,0
2011-10-13,138.54,139.22,134.48,137.28,378096,0
2011-10-14,135.53,138.81,134.35,138.28,332899,0
2011-10-17,136.38,136.39,130.7,132.02,397232,0
2011-10-18,131.39,136.16,129.8,135.5,240071,0
2011-10-19,133.34,136.07,131.62,132,329845,0
2011-10-20,128.63,130.85,127.38,129.8,393167,0
2011-10-21,131.21,132.84,131.03,132.55,319832,0
2011-10-24,137.61,143.42,136.64,142.42,573132,0
2011-10-25,144.28,144.28,139.07,139.83,393125,0
2011-10-26,146.32,148.48,142.03,146.33,457198,0
2011-10-27,156.89,157.92,153.55,156.9,704533,0
2011-10-28,153.88,154.97,151.59,152.69,374045,0
2011-10-31,151.62,151.9,147.07,147.11,307123,0
2011-11-01,142.34,145.35,141.42,144.47,466919,0
2011-11-02,150.33,154.47,149.51,154.27,508855,0
2011-11-03,150.14,152.51,146.83,151.83,418525,0
2011-11-04,151.16,152.65,149.15,152.11,294901,0
2011-11-07,151.81,152.94,148.64,152.93,339204,0
2011-11-08,152.85,155.5,151.18,155.14,230979,0
2011-11-09,152.44,152.55,148.19,148.78,285716,0
2011-11-10,152.61,153.52,150.35,152.07,165827,0
2011-11-11,155.25,158.02,155.25,157.13,239289,0
2011-11-14,155.99,156.58,153.06,155.09,182436,0
2011-11-15,155.36,158.28,153.85,157.08,167880,0
2011-11-16,153.57,155.04,152.71,153.34,285767,0
2011-11-17,151.73,152.01,145.54,146.27,261516,0
2011-11-18,149.33,149.44,145.84,146.76,187152,0
2011-11-21,142.6,142.6,138.14,139.65,388999,0
2011-11-22,141.83,142.23,138.69,141.24,446376,0
2011-11-23,138.84,139.27,135.71,135.78,228676,0
2011-11-25,135.03,136.57,133.92,134.09,67601,0
2011-11-28,140.4,144.05,140.1,142.96,341596,0
2011-11-29,141.84,143.69,140.59,141.4,187678,0
2011-11-30,147.63,151.96,147.63,150.78,429654,0
2011-12-01,153.29,153.85,150.74,151.59,230442,0
2011-12-02,154.23,154.23,149.94,150.3,199837,0
2011-12-05,154.46,156.72,153.18,155.12,238166,0
2011-12-06,153.31,156.68,152.81,154.85,277032,0
2011-12-07,152.46,153.72,150.74,152.94,230824,0
2011-12-08,151.29,153.31,148.19,148.26,118826,0
2011-12-09,149.38,152.35,149.27,151.29,214158,0
2011-12-12,147.46,147.46,143.98,145.57,175605,0
2011-12-13,147.48,148.55,143.5,144.59,176710,0
2011-12-14,143.48,144.21,138.88,139.3,353752,0
2011-12-15,140.2,140.68,136.88,137.14,312443,0
2011-12-16,138.32,139.22,136.85,138.84,328044,0
2011-12-19,138.19,138.19,134.19,134.33,233337,0
2011-12-20,138.18,140.51,136.94,138.79,255113,0
2011-12-21,134.46,135.48,133.13,135.24,402839,0
2011-12-22,134.47,137.23,134.47,136.21,171586,0
2011-12-23,137.17,137.64,136.61,137.47,109494,0
2011-12-27,137.65,138.19,136.83,137.51,74076,0
2011-12-28,137.87,138.05,134.92,135.02,130991,0
2011-12-29,135.36,136.4,134.97,136.33,111855,0
2011-12-30,135.96,137.02,135.53,136.24,86585,0
2012-01-03,141.18,144.62,140.99,144,300118,0
2012-01-04,143.05,144.19,142.54,143.32,140687,0
2012-01-05,148.99,154.23,148.4,153.21,598926,0
2012-01-06,152.52,153.32,150.96,151.9,964019,0
2012-01-09,153.65,154.32,152.61,152.85,172263,0
2012-01-10,154.17,155.88,153.06,153.42,270465,0
2012-01-11,153.96,154.06,151.69,152.48,240532,0
2012-01-12,152.05,152.56,150.53,151.4,262663,0
2012-01-13,149.75,150.77,148.73,150.74,152029,0
2012-01-17,155.66,157.15,155.04,156.85,234004,0
2012-01-18,156.29,158.3,154.9,157.88,440544,0
2012-01-19,156.02,157.66,156.02,156.68,233970,0
2012-01-20,155.9,156.37,154.52,155.66,216905,0
2012-01-23,154.98,158.26,154.98,157.04,131823,0
2012-01-24,155.53,157.39,155.4,156.48,96201,0
2012-01-25,155.8,159.68,155.76,159.36,217786,0
2012-01-26,160.79,161.33,157.81,159.71,189712,0
2012-01-27,158.39,159.15,157.8,158.14,128532,0
2012-01-30,158.16,158.91,156.92,158.77,262108,0
2012-01-31,160.34,161.3,157.52,158.64,178392,0
2012-02-01,162.2,166.29,161.61,164.48,371651,0
2012-02-02,166.52,167.82,165.37,166.25,215941,0
2012-02-03,170.09,170.47,169.06,170.25,196079,0
2012-02-06,167.48,167.55,166.23,167.02,110178,0
2012-02-07,167.92,170.07,167.68,169.26,225310,0
2012-02-08,171.54,173.45,170.79,173.15,260885,0
2012-02-09,176.2,176.65,173.82,176.01,312599,0
2012-02-10,172.72,175.48,170.4,172.69,347593,0
2012-02-13,174.63,176.65,174.39,176.47,205153,0
2012-02-14,174.74,175.91,174.32,175.91,167771,0
2012-02-15,177.51,178.07,176.44,177.02,169848,0
2012-02-16,178.94,181.4,178.5,181.4,242861,0
2012-02-17,182.14,182.5,180.27,181.6,179096,0
2012-02-21,174.15,174.55,172.42,173.02,519081,0
2012-02-22,175.11,178.27,174.97,177.66,355666,0
2012-02-23,174.49,176.1,173.66,176.01,196169,0
2012-02-24,173.99,176.32,173.84,175.68,208777,0
2012-02-27,172.78,175.19,172.42,173.92,247903,0
2012-02-28,177.64,179.98,176.86,179.38,244177,0
2012-02-29,179.33,179.41,175.71,176.64,222186,0
2012-03-01,176.77,178.46,176.32,178.1,224550,0
2012-03-02,175.49,175.96,174.09,175.25,185628,0
2012-03-05,174.39,174.48,170.91,171.65,206094,0
2012-03-06,168.75,169.08,164.58,166.23,317120,0
2012-03-07,166.4,166.87,165.28,166.67,138202,0
2012-03-08,169.12,169.52,167.4,168.91,131406,0
2012-03-09,170.36,170.73,169.25,169.88,190194,0
2012-03-12,169.04,169.19,167.56,167.89,132461,0
2012-03-13,172.24,175.42,171.57,175.1,246665,0
2012-03-14,172.68,174.07,169.77,170.44,147160,0
2012-03-15,170.44,170.91,169.14,169.74,148507,0
2012-03-16,169.31,170.42,167.69,169.92,261819,0
2012-03-19,168.14,171.66,167.89,170.03,239773,0
2012-03-20,165.09,166.17,164.4,164.95,222496,0
2012-03-21,166.9,167.57,165.67,166.85,146923,0
2012-03-22,165.06,165.06,162.02,163.39,195851,0
2012-03-23,163.11,165.66,162.83,165.6,137907,0
2012-03-26,167.06,167.89,166.6,167.44,146123,0
2012-03-27,168.57,168.57,165.46,166.03,178177,0
2012-03-28,165.19,165.19,159.71,161.02,307708,0
2012-03-29,158.23,158.38,155.33,156.99,309864,0
2012-03-30,159.66,159.97,158.35,159.32,141498,0
2012-04-02,158.87,162.43,158.17,161.4,197553,0
2012-04-03,160.08,160.44,157.88,159.16,160305,0
2012-04-04,156.67,157.26,154.83,156.78,136599,0
2012-04-05,157.61,159.43,157.31,157.82,77485,0
2012-04-09,155.81,157.2,155.24,156.46,79139,0
2012-04-10,155.61,156.53,151.17,151.81,351871,0
2012-04-11,153.68,154.26,153.06,153.8,173165,0
2012-04-12,154.43,159.03,154.39,158.56,301013,0
2012-04-13,158.89,158.89,156.33,156.94,151312,0
2012-04-16,158.51,158.51,154.97,156.24,160462,0
2012-04-17,157.31,159.02,156.75,158.56,164958,0
2012-04-18,160.68,162.03,160.12,160.67,197970,0
2012-04-19,162.83,164,160.63,162.37,194207,0
2012-04-20,163.01,164.04,161.96,162.2,142439,0
2012-04-23,159.63,160.59,157.64,159.94,143364,0
2012-04-24,159.63,161.09,158.68,158.88,111964,0
2012-04-25,162.22,162.62,160.56,162.43,203373,0
2012-04-26,162.26,164.77,162.26,164.48,108114,0
2012-04-27,164.1,165.53,163.7,165.16,140950,0
2012-04-30,165.27,165.51,163.01,165.08,268461,0
2012-05-01,164.91,168.84,164.83,167.99,336586,0
2012-05-02,167.66,169.48,166.06,169.23,194460,0
2012-05-03,168.46,168.6,166.54,167.31,169487,0
2012-05-04,165.57,165.57,162.14,162.7,176651,0
2012-05-07,160.84,161.97,160.47,161.44,136209,0
2012-05-08,158.85,158.92,156.35,158.5,206663,0
2012-05-09,153.56,154.02,151.77,152.34,378977,0
2012-05-10,153.1,153.68,151.64,152.04,229767,0
2012-05-11,149.62,152.3,149.11,150.55,142111,0
2012-05-14,147.27,147.65,145.63,145.97,173328,0
2012-05-15,146.43,146.63,144,144.48,154622,0
2012-05-16,143.5,145.53,141.68,141.85,168819,0
2012-05-17,142.91,143.11,140.13,140.65,143445,0
2012-05-18,143.62,144.77,140.31,142.15,212529,0
2012-05-21,142.46,145.6,142.35,145.38,104236,0
2012-05-22,144.91,145.74,141.99,143.1,142191,0
2012-05-23,142.23,143.06,139.71,142.94,196934,0
2012-05-24,142.96,144.04,141.24,142.84,141884,0
2012-05-25,143.15,144.16,142.41,142.95,134916,0
2012-05-29,146.81,148.53,145.18,147,199259,0
2012-05-30,143.95,144.03,141.94,142.3,141500,0
2012-05-31,143.47,143.54,140.8,142.4,197407,0
2012-06-01,138.28,139.93,138.28,138.6,150604,0
2012-06-04,137.97,138.88,137.16,138.39,163350,0
2012-06-05,136.42,138.29,136.24,138.02,214381,0
2012-06-06,139.98,144.39,139.98,143.93,120953,0
2012-06-07,148.95,149.76,144.92,145.37,269436,0
2012-06-08,144.57,144.69,142.1,143.35,202949,0
2012-06-11,148.69,148.72,145.35,145.55,179176,0
2012-06-12,148.16,151.01,147.93,150.69,172753,0
2012-06-13,149.77,152.84,148.65,150.89,304689,0
2012-06-14,149.86,151.35,149.08,150.55,150651,0
2012-06-15,154.68,157.81,154.53,157.43,225756,0
2012-06-18,157.21,157.75,156.07,157.64,201350,0
2012-06-19,157.93,159.49,157.38,158.81,176139,0
2012-06-20,158.7,159.62,156.16,157.42,172025,0
2012-06-21,155.12,155.42,147.68,148.07,384490,0
2012-06-22,147.8,148.14,145.16,147.58,206725,0
2012-06-25,145.11,145.29,141.87,143.41,214365,0
2012-06-26,146.03,147.29,145.05,147.12,134332,0
2012-06-27,149.26,149.89,148.28,149.4,159913,0
2012-06-28,151.05,153.02,150.46,152.57,198034,0
2012-06-29,158.24,159.8,157.81,159.79,198112,0
2012-07-02,159.35,160.79,158.75,160.67,207236,0
2012-07-03,160.87,164.97,160.05,164.28,221433,0
2012-07-05,161.37,161.78,159.78,161.17,124295,0
2012-07-06,157.66,157.75,155.79,156.9,126511,0
2012-07-09,155.21,156.11,153.54,155.82,157207,0
2012-07-10,157.22,157.22,153.18,153.86,131694,0
2012-07-11,156.97,158.42,155.94,157.12,174892,0
2012-07-12,153.24,153.87,151.37,153.26,135440,0
2012-07-13,153.76,155.86,153.13,155.01,125950,0
2012-07-16,154.69,154.69,152.81,153.62,147606,0
2012-07-17,158.59,160.58,156.86,160.51,214586,0
2012-07-18,156.97,159.84,156.93,159.37,101378,0
2012-07-19,160.88,164.47,160.88,163.97,202267,0
2012-07-20,161.83,162.72,160.19,160.99,97484,0
2012-07-23,156.96,156.96,153.52,154.01,258482,0
2012-07-24,152.44,152.75,151.28,152.44,285328,0
2012-07-25,152.63,153.11,150.58,151.47,111593,0
2012-07-26,154.29,155.23,151.64,154.05,108273,0
2012-07-27,156.06,159.87,155.15,159.79,207770,0
2012-07-30,159.23,161.04,158.51,158.56,198391,0
2012-07-31,160.22,161.23,158.67,159.04,93462,0
2012-08-01,160.01,160.01,157.27,157.44,125559,0
2012-08-02,155.68,157.87,155.34,157.06,155921,0
2012-08-03,158.7,161.5,158.53,160.23,202674,0
2012-08-06,161.28,162.78,160.9,161.61,65665,0
2012-08-07,162.78,165.35,162.78,163.76,107713,0
2012-08-08,163.1,164.96,162.18,163.02,140556,0
2012-08-09,163.32,165.42,162.77,164.65,91294,0
2012-08-10,161.84,163.92,161.36,163.19,81251,0
2012-08-13,161.67,162.48,160.38,161.18,56652,0
2012-08-14,159.79,160.04,158.84,158.96,130681,0
2012-08-15,157.81,159.52,157.81,158.79,109046,0
2012-08-16,157.73,159.6,157.3,159.26,127234,0
2012-08-17,159.66,160.11,158.24,158.67,76686,0
2012-08-20,158.62,160.29,158.23,159.6,62626,0
2012-08-21,154.44,157.84,153.92,154.44,326900,0
2012-08-22,151.98,152.81,150.87,152.58,233183,0
2012-08-23,151.64,152.45,150.87,151.77,148961,0
2012-08-24,150.91,151.48,149.9,151.22,232176,0
2012-08-27,150.95,151.36,149.7,150.19,183470,0
2012-08-28,151.35,151.42,150.26,150.79,201991,0
2012-08-29,151.29,151.99,150.07,150.67,155899,0
2012-08-30,150.19,150.82,148.73,149.33,215024,0
2012-08-31,150.87,151.55,149.27,150.37,323750,0
2012-09-04,150.1,150.1,147.44,147.61,119378,0
2012-09-05,146.19,146.83,144.09,145.13,318278,0
2012-09-06,145.93,148.41,145.93,148.26,421697,0
2012-09-07,149.22,149.75,148.64,149.53,211726,0
2012-09-10,148.12,149.01,147.1,147.13,153911,0
2012-09-11,151.54,153.75,151.37,153.08,251309,0
2012-09-12,154.63,155.33,153.93,154.6,106548,0
2012-09-13,154.33,159.42,154.06,157.9,139747,0
2012-09-14,162.34,166.74,162.31,163.69,268706,0
2012-09-17,167.89,168.04,165.75,165.92,229996,0
2012-09-18,165.25,165.43,163.36,164.37,268174,0
2012-09-19,166.68,166.68,163.48,164.17,225777,0
2012-09-20,161.98,162.49,160.06,161.06,196808,0
2012-09-21,163.13,163.9,161.81,163.26,119447,0
2012-09-24,162.27,162.43,160.24,161.43,95726,0
2012-09-25,162.21,162.36,159.3,159.3,145590,0
2012-09-26,160.35,160.36,158.08,159.48,97625,0
2012-09-27,163.89,165.3,162.87,165.05,176470,0
2012-09-28,163.68,163.91,161.77,162.63,87415,0
2012-10-01,164,165.61,162.04,162.9,113275,0
2012-10-02,163.46,164.48,161.77,163.29,85952,0
2012-10-03,163.29,163.5,160.73,161.39,96100,0
2012-10-04,161.39,163.17,160.68,162.84,82153,0
2012-10-05,162.61,162.61,161.01,161.02,63148,0
2012-10-08,159.7,159.9,158.74,159.87,100667,0
2012-10-09,159.99,160.32,158.35,159.23,81441,0
2012-10-10,160.18,161.01,159.54,159.65,89432,0
2012-10-11,163.5,165.18,163.48,164.14,121137,0
2012-10-12,164.27,164.44,162.45,162.87,50222,0
2012-10-15,163.38,164.07,161.51,163.97,94729,0
2012-10-16,165.09,166.06,164.94,165.56,119121,0
2012-10-17,165.88,167.48,164.94,167.06,167107,0
2012-10-18,165.82,166.95,164.86,165.47,81689,0
2012-10-19,167.33,167.89,165.76,165.98,92970,0
2012-10-22,168.17,168.46,165.48,167.36,82229,0
2012-10-23,164.32,164.52,162.19,163.68,129632,0
2012-10-24,166.12,166.76,164.87,165.47,99857,0
2012-10-25,168.35,168.64,166.86,167.84,223463,0
2012-10-26,167.19,167.68,165.37,166.86,117385,0
2012-10-31,166.78,166.78,162.51,164.89,87522,0
2012-11-01,167.72,168.75,167.06,168.37,104905,0
2012-11-02,169.27,170.06,167.16,167.16,96007,0
2012-11-05,168.02,169.73,167.93,169.5,89448,0
2012-11-06,169.82,172.23,169.57,171.67,79902,0
2012-11-07,169.36,169.36,166.52,167.16,123766,0
2012-11-08,166.12,167.59,164.29,165.17,192235,0
2012-11-09,163.72,166.03,163.5,165.49,105730,0
2012-11-12,165.04,166.6,165.01,165.92,36743,0
2012-11-13,164.3,165.78,163.12,163.89,90213,0
2012-11-14,165.46,165.92,162.81,163.47,113637,0
2012-11-15,162.84,163.22,161.46,162.09,44732,0
2012-11-16,164.97,166.11,163.37,165.82,85518,0
2012-11-19,167.1,168.06,166.72,167.75,98824,0
2012-11-20,167.48,167.81,165.87,167.12,112376,0
2012-11-21,168.02,168.3,166.63,168.27,87363,0
2012-11-23,170.63,171.15,170.02,171.15,79288,0
2012-11-26,170.53,170.72,169.21,170.2,95110,0
2012-11-27,168.95,169.46,167.68,168.19,80100,0
2012-11-28,166.03,167.62,164.95,167.62,140684,0
2012-11-29,168.98,169.7,167.68,168.93,157915,0
2012-11-30,171.09,171.58,169.61,171.01,122104,0
2012-12-03,170.31,171.16,168.45,168.56,77765,0
2012-12-04,169.61,171.24,169.61,170.19,92862,0
2012-12-05,172.31,175.17,171.82,174.26,238426,0
2012-12-06,172.02,172.76,171.57,172.66,64805,0
2012-12-07,172.42,173.92,171.48,173.92,112084,0
2012-12-10,174.74,175.07,173.71,174.31,126029,0
2012-12-11,174.6,175.67,174.51,175.1,55552,0
2012-12-12,175.14,175.71,173.76,174.47,69678,0
2012-12-13,173.6,174.13,172.47,173.21,72047,0
2012-12-14,173.51,174.47,173.29,173.92,105495,0
2012-12-17,171.76,172.01,170.73,171.61,171642,0
2012-12-18,171.61,172.84,170.93,172.57,177273,0
2012-12-19,173.66,174.22,172.98,173.68,91470,0
2012-12-20,173.92,174.96,173.52,174.94,44645,0
2012-12-21,172.64,173.58,172.09,172.95,87233,0
2012-12-24,173.46,174.28,171.89,171.89,32016,0
2012-12-26,173.31,174.46,172.3,173.19,66915,0
2012-12-27,173.83,174.2,172.77,173.78,57238,0
2012-12-28,172.56,174.21,172.56,173.4,38291,0
2012-12-31,173.59,176.48,173.11,176.48,67823,0
2013-01-02,179.92,181.92,179.92,181.77,161455,0
2013-01-03,179.57,180.88,178.36,179.43,85121,0
2013-01-04,178.95,180.68,178.95,180.42,32143,0
2013-01-07,177.65,177.65,175.92,176.45,79248,0
2013-01-08,174.56,174.56,173.32,173.61,94434,0
2013-01-09,172.3,173.54,171.92,172.55,149079,0
2013-01-10,172.07,172.56,170.97,171.99,117404,0
2013-01-11,168.16,169.23,167.68,168.73,152515,0
2013-01-14,169.26,169.26,168.07,168.82,66914,0
2013-01-15,167.38,167.92,166.61,166.95,163114,0
2013-01-16,165.9,167.17,165.58,166.82,56860,0
2013-01-17,166.83,168.24,166.55,167.6,62219,0
2013-01-18,168.58,169.45,167.54,168.69,93604,0
2013-01-22,166.55,167.43,166.47,167.18,78821,0
2013-01-23,166.6,166.72,165.87,165.87,93494,0
2013-01-24,163.71,165.59,163.13,164.45,231924,0
2013-01-25,164.19,165.63,164.03,164.93,161640,0
2013-01-28,165.17,165.17,163.33,163.46,51842,0
2013-01-29,165.73,168.03,165.27,167.72,115347,0
2013-01-30,168.43,169.08,166.06,166.62,147647,0
2013-01-31,165.5,166.46,164.65,164.72,105142,0
2013-02-01,166.53,167.05,165.07,166.69,75027,0
2013-02-04,165.1,165.12,162.56,162.78,109369,0
2013-02-05,162.11,163.8,161.35,162.99,74577,0
2013-02-06,161.39,162.84,160.45,162.84,81410,0
2013-02-07,162.3,162.49,158.98,159.58,98790,0
2013-02-08,161.16,161.65,160.71,161.34,47879,0
2013-02-11,160.92,161.38,160.04,160.05,33589,0
2013-02-12,160.26,161.12,159.79,160.15,34680,0
2013-02-13,160.66,162.65,160.66,162.51,115609,0
2013-02-14,163.03,163.8,162.85,163.47,73798,0
2013-02-15,164.72,164.81,163.58,164.21,124411,0
2013-02-19,162.35,163.55,161.77,162.89,83157,0
2013-02-20,161.74,161.79,159.31,159.34,104480,0
2013-02-21,159.66,159.73,158.15,158.89,62605,0
2013-02-22,158.89,159.99,158.38,159.11,58071,0
2013-02-25,159.62,159.9,156.21,156.21,140011,0
2013-02-26,156.86,157.2,154.39,156.55,77229,0
2013-02-27,155.44,157.43,155.14,156.92,108610,0
2013-02-28,157.58,158.75,156.32,156.4,108236,0
2013-03-01,153.57,154.45,152.67,154.12,144896,0
2013-03-04,151.68,152.34,150.59,151.89,123260,0
2013-03-05,151.48,152.77,151.05,151.59,93082,0
2013-03-06,152.21,152.34,151.24,152.06,77284,0
2013-03-07,152.43,153.8,151.88,152.81,120815,0
2013-03-08,155.62,156.39,154.22,155.04,98306,0
2013-03-11,154.09,155.04,153.48,153.7,86984,0
2013-03-12,152.07,153.12,150.92,151.22,119147,0
2013-03-13,149.69,150.65,149.11,149.66,103093,0
2013-03-14,150.15,151.38,149.66,150.82,125591,0
2013-03-15,150.82,151.71,150.19,151.06,156886,0
2013-03-18,149.31,150.4,149.21,149.63,64411,0
2013-03-19,148.21,148.34,146.13,146.5,130402,0
2013-03-20,149.34,150,148.79,149.62,132225,0
2013-03-21,148.63,149.16,147.46,147.71,62438,0
2013-03-22,148.26,149.42,147.54,148.45,116536,0
2013-03-25,154.02,154.6,152.07,152.34,153952,0
2013-03-26,155.24,156.61,155.14,156.14,130732,0
2013-03-27,155.17,155.77,153.85,155.53,92770,0
2013-03-28,154.21,155.21,153.62,153.62,59520,0
2013-04-01,153.62,153.76,152.32,152.51,60459,0
2013-04-02,155.51,156.4,154.92,155.38,100802,0
2013-04-03,155.04,155.04,151.22,151.26,111608,0
2013-04-04,151.75,152.56,150.03,151.33,108425,0
2013-04-05,146.41,149.15,146.32,148.55,121180,0
2013-04-08,146.79,148.37,146.56,147.95,75265,0
2013-04-09,148.23,151,147.24,149.75,98505,0
2013-04-10,147.78,149.19,147.19,149.1,119601,0
2013-04-11,148.13,148.59,147.3,147.51,75472,0
2013-04-12,146.35,146.93,145.14,146.45,82298,0
2013-04-15,142.56,143.1,139.02,139.09,195306,0
2013-04-16,140.63,141.41,139.92,141.23,96711,0
2013-04-17,139.75,139.75,137.17,138.03,100849,0
2013-04-18,138.58,139.19,137.36,138.22,51398,0
2013-04-19,141.38,141.8,140.46,141.51,100724,0
2013-04-22,143.01,143.67,141.65,142.78,98043,0
2013-04-23,143.11,145.27,142.82,145.27,158629,0
2013-04-24,145.02,147.42,144.85,147.28,134334,0
2013-04-25,149.19,150.79,149.02,150.33,98671,0
2013-04-26,149.44,149.74,146.66,147.59,87044,0
2013-04-29,149.31,150.34,148.23,150.08,89161,0
2013-04-30,149.46,150.49,147.98,150.28,79664,0
2013-05-01,149.97,149.97,147.05,147.33,107611,0
2013-05-02,146.35,148.32,145.67,148.12,82863,0
2013-05-03,148.74,151.29,148.43,149.28,107130,0
2013-05-06,148.55,150.08,148.55,149.91,73930,0
2013-05-07,151.31,152.75,150.96,152.33,71600,0
2013-05-08,152.5,154.5,152.5,154.5,90552,0
2013-05-09,152.6,153.28,151.73,152.42,119663,0
2013-05-10,151.61,152.42,149.97,151.72,358168,0
2013-05-13,149.4,149.53,148.4,148.74,277717,0
2013-05-14,147.92,149.91,147.76,148.91,304854,0
2013-05-15,149.13,149.45,148.26,148.71,362691,0
2013-05-16,147.21,148.63,146,146.49,642544,0
2013-05-17,147.17,149.83,147.17,148.95,102334,0
2013-05-20,149.11,151.05,148.95,150.99,101593,0
2013-05-21,149.42,151.93,148.39,150.6,306357,0
2013-05-22,149.88,152.21,147.73,148.01,203033,0
2013-05-23,145.08,147.58,144.57,146.57,276965,0
2013-05-24,144.18,144.33,142.36,143.6,202502,0
2013-05-28,145.75,146.93,144.59,146.41,171382,0
2013-05-29,144,145.1,143.05,144.41,137597,0
2013-05-30,144.69,145.72,144.17,144.75,135333,0
2013-05-31,144.47,145.08,142.37,142.4,119325,0
2013-06-03,144.28,146.21,143.92,145.92,102045,0
2013-06-04,146.11,146.63,144.55,145.53,88606,0
2013-06-05,144.61,145.04,143.06,143.28,82889,0
2013-06-06,142.09,144.02,141.65,144.02,83979,0
2013-06-07,143.02,144.56,142.02,143.87,83450,0
2013-06-10,142.37,142.81,141.07,142.41,71643,0
2013-06-11,139.54,140.56,138.63,139.47,144154,0
2013-06-12,140.11,140.32,138.09,138.45,92506,0
2013-06-13,137.74,140.25,137.28,139.75,123160,0
2013-06-14,139.02,139.09,136.43,136.75,134490,0
2013-06-17,142.87,142.99,141.52,142.43,214052,0
2013-06-18,142.99,143.59,142.41,143.26,93286,0
2013-06-19,143.32,143.93,140.9,141.49,183920,0
2013-06-20,137.78,137.89,133.07,134.41,334515,0
2013-06-21,134.34,135.15,131.83,133.68,235479,0
2013-06-24,128.65,131.74,127.18,130.41,247754,0
2013-06-25,133.93,134.34,131.37,132.6,137963,0
2013-06-26,133.97,134.1,131.36,132.86,144927,0
2013-06-27,135.51,136.13,134.56,135.29,133962,0
2013-06-28,135.95,138.66,135.31,137.19,187074,0
2013-07-01,138.48,138.76,137,137.62,165255,0
2013-07-02,136.94,138.33,134.35,135.35,151698,0
2013-07-03,133.1,135.04,132.24,134.05,73359,0
2013-07-05,136.26,136.41,134.1,136.34,107891,0
2013-07-08,138.34,139.75,137.39,137.97,240980,0
2013-07-09,139.42,139.88,138.39,138.89,167174,0
2013-07-10,137.89,138.26,136.01,137.03,184785,0
2013-07-11,143.15,144.32,142.25,144.2,264159,0
2013-07-12,143.87,144.75,142.67,143.86,128850,0
2013-07-15,142.74,143.68,142.35,143.32,156522,0
2013-07-16,144.16,145.34,143.92,145.02,127060,0
2013-07-17,146.04,147.34,145.33,146.17,93350,0
2013-07-18,146.49,147.29,145.63,145.85,87957,0
2013-07-19,146.89,146.89,145.58,146.13,89195,0
2013-07-22,146.73,147.91,146.06,146.52,66058,0
2013-07-23,150.3,151.23,149.49,150.28,108628,0
2013-07-24,150.74,150.83,148.41,149.21,80458,0
2013-07-25,149.15,150.05,148.46,150.03,43410,0
2013-07-26,149.77,150.3,147.78,150.18,89303,0
2013-07-29,148.58,148.75,146.96,147.25,79127,0
2013-07-30,150.18,150.18,146.93,147.46,185228,0
2013-07-31,147.45,148.4,145.96,147.32,58033,0
2013-08-01,149.5,152.09,149.5,151.13,113637,0
2013-08-02,151.01,151.27,148.96,149.87,77579,0
2013-08-05,148.89,149.53,148.28,149.34,48341,0
2013-08-06,148.12,148.12,145.71,146.21,119271,0
2013-08-07,146.47,147.18,145.4,145.63,54264,0
2013-08-08,146.45,148.46,145.71,147.67,69134,0
2013-08-09,147.99,149.25,146.52,148.01,176079,0
2013-08-12,150.32,151.33,149.58,151.32,131180,0
2013-08-13,153.38,154.83,151.73,154.23,139946,0
2013-08-14,154.2,154.43,153.06,153.92,99082,0
2013-08-15,153.92,155.01,152.57,154.43,128831,0
2013-08-16,155.66,157.97,155.21,157.04,336151,0
2013-08-19,158.05,158.2,156.99,157.96,122486,0
2013-08-20,158.42,163.56,158.42,161.86,285162,0
2013-08-21,163.47,164.98,160.57,162.43,172295,0
2013-08-22,163.83,164.59,163.5,163.82,151772,0
2013-08-23,164.65,166.29,163.86,166.14,247059,0
2013-08-26,166,166.02,163.02,163.57,166860,0
2013-08-27,161.68,162.06,159.93,159.93,204937,0
2013-08-28,163.44,167.11,162.38,166.03,196339,0
2013-08-29,164.07,164.54,161.79,163.75,124522,0
2013-08-30,162.82,164.6,162.29,164.26,295718,0
2013-09-03,167.42,168.29,165.69,166.87,119232,0
2013-09-04,167.89,168.43,167.18,168.18,97835,0
2013-09-05,169.74,170.91,168.45,169.02,91716,0
2013-09-06,172.57,172.74,169.66,170.93,111012,0
2013-09-09,173.51,175,172.81,174.34,165636,0
2013-09-10,175.1,175.8,174.61,175.55,141076,0
2013-09-11,173.37,174.87,172.96,174.33,47394,0
2013-09-12,173,173.18,170.86,171.45,130560,0
2013-09-13,172.56,174.21,172.35,173.36,222739,0
2013-09-16,174.56,174.56,172.25,172.64,112272,0
2013-09-17,171.89,172.62,171.23,171.7,77548,0
2013-09-18,171.41,175.28,170.1,175.28,189952,0
2013-09-19,173.1,174.27,171.62,174.06,116864,0
2013-09-20,174.06,174.06,170.62,170.78,152254,0
2013-09-23,171.45,172.47,170.35,170.36,92783,0
2013-09-24,168.93,170.22,168.35,169.39,76534,0
2013-09-25,169.49,170.6,168.85,169.42,56837,0
2013-09-26,169.1,169.8,167.91,168.58,73611,0
2013-09-27,170.11,170.56,168.85,169.53,86284,0
2013-09-30,168.62,169.11,166.59,167.74,129078,0
2013-10-01,167.89,169.63,167.8,169.2,93605,0
2013-10-02,168.15,169.21,166.94,169.04,38351,0
2013-10-03,166.45,171.02,166.45,169.58,38299,0
2013-10-04,171.12,172.04,171.07,171.88,50579,0
2013-10-07,169.5,170.65,169.08,169.64,201328,0
2013-10-08,171.23,171.94,168.9,169.23,149181,0
2013-10-09,168.73,168.73,166.65,167.68,128681,0
2013-10-10,167.32,169.27,166.8,169.22,154669,0
2013-10-11,169.04,173.24,168.8,173.24,132800,0
2013-10-14,171.77,173.33,171.22,172.91,126181,0
2013-10-15,171.61,171.84,169.98,170.33,98115,0
2013-10-16,172.22,173.32,171.83,172.79,58100,0
2013-10-17,171.54,172.89,170.61,172.56,67520,0
2013-10-18,173.32,173.71,172.18,173.7,61416,0
2013-10-21,171.6,171.87,170.86,171.63,112624,0
2013-10-22,171.88,173.18,171.24,171.88,84363,0
2013-10-23,165.92,166.4,164.37,165.73,243677,0
2013-10-24,164.75,164.75,162.13,162.9,109466,0
2013-10-25,162.62,163.35,161.95,162.5,127281,0
2013-10-28,163.79,164.91,162.66,163.52,115010,0
2013-10-29,164.62,166.03,164.2,165.79,65714,0
2013-10-30,168.4,169.95,166.52,167.23,97634,0
2013-10-31,169.14,170.18,167.74,168.16,243265,0
2013-11-01,168.83,168.93,166.62,167.87,137955,0
2013-11-04,168.19,168.19,166.5,167.31,65022,0
2013-11-05,165.4,165.4,163.39,163.5,136903,0
2013-11-06,165.44,167.05,164.58,165.18,93983,0
2013-11-07,164.92,165.96,162.56,162.94,101261,0
2013-11-08,162.22,166,162.1,165.72,151932,0
2013-11-11,165.57,166.25,164.28,165.11,60873,0
2013-11-12,163.69,163.69,161.22,161.88,76125,0
2013-11-13,159.52,161.69,157.92,161.31,153823,0
2013-11-14,160.41,162.82,160.1,162.52,189307,0
2013-11-15,164.99,168.19,164.99,167.29,238874,0
2013-11-18,169.3,171.79,169.03,170.92,212758,0
2013-11-19,172.04,172.04,169.92,171.02,226051,0
2013-11-20,169.29,170.19,167.29,167.89,99456,0
2013-11-21,168.08,169.39,168.08,168.73,95841,0
2013-11-22,168.67,168.73,167.5,168.36,98449,0
2013-11-25,168.47,169.15,166.17,166.46,234845,0
2013-11-26,166.82,168.12,166.52,167.66,51634,0
2013-11-27,167.42,168.61,166.81,168.14,68776,0
2013-11-29,169.81,170.38,168.86,170.13,41123,0
2013-12-02,170.13,171.21,169.19,169.4,154236,0
2013-12-03,169.85,170.4,168.66,169.68,114071,0
2013-12-04,167.97,169.9,167.29,168.65,82218,0
2013-12-05,168.62,168.62,166.74,167.15,246529,0
2013-12-06,167.48,169.39,167.14,168.42,141997,0
2013-12-09,166.25,167.28,165.73,166.54,104410,0
2013-12-10,167.32,168.53,167.19,168.36,93266,0
2013-12-11,167.01,167.01,162.25,162.59,310055,0
2013-12-12,162.8,162.89,161.36,161.98,87371,0
2013-12-13,161.43,161.98,160.42,161.78,96496,0
2013-12-16,158.45,159.53,157.56,157.78,210606,0
2013-12-17,152.62,153.08,151.83,152.25,246029,0
2013-12-18,152.93,155.45,151.63,154.94,145203,0
2013-12-19,152.33,152.93,151.29,152.36,127889,0
2013-12-20,151.78,154.57,151.78,153.93,266023,0
2013-12-23,153.28,154.01,152.32,152.98,95205,0
2013-12-24,153.73,154.81,152.8,154.33,49500,0
2013-12-26,155.42,155.42,153.03,153.88,43368,0
2013-12-27,154.2,155.27,153.61,155.27,88807,0
2013-12-30,153.3,154.04,152.8,153.57,90925,0
2013-12-31,154.71,156.01,154.15,155.98,107455,0
2014-01-02,154.03,154.07,151.73,152.05,139657,0
2014-01-03,150.2,150.99,147.34,148.37,203974,0
2014-01-06,148.79,149.13,147.29,147.29,85595,0
2014-01-07,147.13,147.63,146.52,147.42,260221,0
2014-01-08,149.32,150.78,148.48,150.36,205899,0
2014-01-09,149.59,149.62,148.26,148.79,165954,0
2014-01-10,148.07,149.06,147.34,148.31,211896,0
2014-01-13,148.45,148.81,146.77,146.96,115496,0
2014-01-14,149.11,149.61,148.24,149.22,94116,0
2014-01-15,148.98,149.62,148.39,148.59,90602,0
2014-01-16,148.14,148.32,147.18,147.75,81413,0
2014-01-17,148.1,148.62,147.99,148.2,124060,0
2014-01-21,140.57,141.18,138.44,140.21,690576,0
2014-01-22,137.98,139.63,137.53,139.24,699299,0
2014-01-23,136.61,136.77,134.17,135.25,415572,0
2014-01-24,135.03,136.22,132.46,132.76,294403,0
2014-01-27,131.33,131.67,129.36,130.29,466995,0
2014-01-28,130.55,131.74,130.22,131.33,220387,0
2014-01-29,129.89,130.21,128.03,128.78,375508,0
2014-01-30,130.08,130.08,128.86,129.02,149736,0
2014-01-31,128.1,128.97,127.6,128.04,140457,0
2014-02-03,128.03,128.43,126.11,126.32,295607,0
2014-02-04,124.48,126.8,123.85,126.54,395097,0
2014-02-05,124,124.88,122.93,124.4,387615,0
2014-02-06,125.23,127.06,124.67,126.86,261367,0
2014-02-07,129.84,131.12,128.99,130.58,398034,0
2014-02-10,130.75,131.22,128.22,128.81,209776,0
2014-02-11,135,138.16,135,137.76,549267,0
2014-02-12,139.59,139.59,136.94,137.53,322679,0
2014-02-13,135.04,136.54,135.04,136.46,195168,0
2014-02-14,136.87,137.93,136.44,137.05,165843,0
2014-02-18,137.2,137.2,135.65,136.11,187191,0
2014-02-19,134.74,135.62,133.99,134.65,326784,0
2014-02-20,133.03,133.33,132.17,133.06,321790,0
2014-02-21,133.6,134.67,133.28,134.06,224287,0
2014-02-24,132.37,133.83,131.93,132.98,227310,0
2014-02-25,133.83,133.83,131.74,132.45,155792,0
2014-02-26,134.21,134.93,133.36,133.72,147298,0
2014-02-27,135.9,136.81,135.69,136.28,243965,0
2014-02-28,136.47,137.06,135.19,135.83,108830,0
2014-03-03,133.84,134.86,133.18,134.31,123035,0
2014-03-04,135.87,136.09,134.66,135.89,91372,0
2014-03-05,132.69,133.26,131.75,133.25,209493,0
2014-03-06,134.5,135.88,134.4,135.1,87817,0
2014-03-07,134.28,134.28,132.47,133.43,121644,0
2014-03-10,129.67,130.48,128.84,130.44,225335,0
2014-03-11,126.93,127.16,125.11,125.29,439055,0
2014-03-12,125.11,125.82,124.42,125.5,182097,0
2014-03-13,124.67,125.1,122.38,122.93,242436,0
2014-03-14,124.36,125.34,123.53,124.08,148628,0
2014-03-17,124.34,125.16,123.88,124.1,107870,0
2014-03-18,124.87,125.8,124.31,124.68,181475,0
2014-03-19,126.52,127.27,125.3,125.57,168473,0
2014-03-20,124.67,125.93,123.66,125.07,161780,0
2014-03-21,128.56,129.89,127.77,128.05,265112,0
2014-03-24,130.86,131.98,128.84,129.81,144859,0
2014-03-25,129.17,130.29,128.51,129.84,198060,0
2014-03-26,130.05,130.67,129.02,129.04,137392,0
2014-03-27,131.13,132.25,130.37,131.78,186191,0
2014-03-28,127.84,129.98,126.69,127.26,548386,0
2014-03-31,125.51,126.32,124.68,126.18,278608,0
2014-04-01,125.76,126.21,125.16,126.11,185879,0
2014-04-02,125.93,126.72,125.38,126.68,234233,0
2014-04-03,126.85,126.85,125.57,126.73,160380,0
2014-04-04,129.83,131.25,129.29,129.4,514910,0
2014-04-07,131.28,131.54,130.12,130.5,189908,0
2014-04-08,134.35,136.35,133.88,134.34,434368,0
2014-04-09,135.95,136.33,134.63,136.31,174419,0
2014-04-10,137.04,138.35,136.74,136.98,334963,0
2014-04-11,136.75,137.22,136.03,136.25,177861,0
2014-04-14,139.18,139.24,138.13,138.56,198047,0
2014-04-15,135.94,136.32,134.28,136.02,212702,0
2014-04-16,136.94,137.52,136.29,136.97,114975,0
2014-04-17,137.76,138.78,137.48,138.3,106909,0
2014-04-21,137.64,138.28,136.99,137.67,77395,0
2014-04-22,138.77,138.77,137.47,137.92,78161,0
2014-04-23,137.07,137.07,135.33,135.88,256199,0
2014-04-24,136.22,136.23,134.25,135.02,148687,0
2014-04-25,133.48,134.37,133.1,134.12,245628,0
2014-04-28,135.72,135.94,135.09,135.49,130891,0
2014-04-29,137.98,139.55,137.67,137.79,208335,0
2014-04-30,137.07,137.51,136.41,137.3,118607,0
2014-05-01,136.46,137.39,136.33,136.88,74150,0
2014-05-02,136.65,137.28,135.92,136.83,94506,0
2014-05-05,135.27,135.73,134.9,135.29,148871,0
2014-05-06,135.13,136.59,135.13,135.98,84130,0
2014-05-07,134.85,136.24,134.73,135.76,172253,0
2014-05-08,137.15,137.73,136.69,137.06,128703,0
2014-05-09,137.85,137.93,137.36,137.79,72972,0
2014-05-12,138.8,139.58,138.53,139.15,146999,0
2014-05-13,140.13,141.83,140.07,141.18,178653,0
2014-05-14,142.2,142.66,141.51,141.59,128093,0
2014-05-15,140.48,141.3,140.1,141.28,92907,0
2014-05-16,141.87,142.77,141.76,142.38,122958,0
2014-05-19,142.49,142.81,141.79,142.36,75252,0
2014-05-20,141.81,141.81,140.89,141.32,67288,0
2014-05-21,144.06,144.53,143.69,144.05,150146,0
2014-05-22,145.67,146.97,145.31,146.38,214335,0
2014-05-23,148.79,149.3,146.58,146.95,208934,0
2014-05-27,148.4,148.99,146.39,146.88,194427,0
2014-05-28,148.02,148.59,147.29,147.45,160583,0
2014-05-29,146.48,146.85,145.75,146.83,126906,0
2014-05-30,144.05,144.39,142.16,142.32,314626,0
2014-06-02,143.82,144.63,143.5,144.27,189482,0
2014-06-03,145.47,146.89,145.24,146.47,188360,0
2014-06-04,145.83,145.84,144.76,145.21,110929,0
2014-06-05,146.07,146.58,143.49,145.04,226594,0
2014-06-06,145.33,145.84,144.67,144.67,119657,0
2014-06-09,146.22,146.9,145.49,146.3,105220,0
2014-06-10,148.71,149.12,147.85,147.93,140460,0
2014-06-11,147.16,147.81,146.73,147,86474,0
2014-06-12,149.08,149.45,148.13,148.65,161929,0
2014-06-13,151.49,151.93,150.65,151.46,179811,0
2014-06-16,152.42,152.52,151.03,151.32,107953,0
2014-06-17,152.07,152.82,152.07,152.64,159893,0
2014-06-18,153.4,154.81,152.56,154.69,183270,0
2014-06-19,154.53,155.01,154.18,154.69,133584,0
2014-06-20,154.2,154.45,153.03,153.8,128728,0
2014-06-23,151.02,151.53,150.43,150.84,191585,0
2014-06-24,148.97,149.93,147.11,147.57,220150,0
2014-06-25,147.29,148.12,146.94,148.01,131429,0
2014-06-26,151.46,151.88,150.69,151.63,242861,0
2014-06-27,151.49,152.42,151.02,152.42,87645,0
2014-06-30,152.19,152.57,151.89,152.29,94915,0
2014-07-01,152.39,153.44,152.39,153.35,125618,0
2014-07-02,154.21,154.77,153.82,154.38,126919,0
2014-07-03,153.93,155,153.35,154.89,200480,0
2014-07-07,149.48,149.77,148.56,149.77,203941,0
2014-07-08,149.01,149.5,148.22,149.18,126841,0
2014-07-09,147.64,148.51,147.46,147.96,319641,0
2014-07-10,145.73,148.19,144.83,147.97,328149,0
2014-07-11,146.93,147.12,146.2,146.54,326915,0
2014-07-14,147.27,148.39,147.27,148.11,378800,0
2014-07-15,147.45,148.27,146.67,147.6,295525,0
2014-07-16,148.33,149.83,148.33,149.78,186590,0
2014-07-17,148.44,149.13,147.44,147.65,223727,0
2014-07-18,148,148.55,147.7,148.21,91601,0
2014-07-21,148.08,149.1,147.79,148.86,137175,0
2014-07-22,150.66,152.49,150.43,151.74,257336,0
2014-07-23,152.43,152.79,151.78,151.87,140299,0
2014-07-24,152.76,153.64,152.47,153.18,120112,0
2014-07-25,153.34,155.11,153.34,154.58,214316,0
2014-07-28,153.34,154.15,152.42,154.15,117957,0
2014-07-29,152.59,152.67,151.34,151.73,166440,0
2014-07-30,154.09,154.24,151.34,152.16,127945,0
2014-07-31,151.71,151.71,149.68,150.05,161594,0
2014-08-01,151.01,152.28,150.02,151.3,159258,0
2014-08-04,154.55,155.18,153.35,155.14,147559,0
2014-08-05,153.68,153.75,151.6,152.58,120829,0
2014-08-06,152.48,153.04,151.78,152.42,99557,0
2014-08-07,153.1,153.1,150.89,151.62,97974,0
2014-08-08,156.19,156.77,155.22,156.74,219318,0
2014-08-11,157.58,158.34,157.23,157.56,139842,0
2014-08-12,156.94,157.9,156.2,157.77,125032,0
2014-08-13,159.54,160.03,158.6,159.04,138346,0
2014-08-14,161.08,161.08,157.58,158.48,217891,0
2014-08-15,160.85,161.1,159.12,160.38,130183,0
2014-08-18,166.04,168.86,165.62,168.86,389862,0
2014-08-19,168.94,169.35,167.52,168.37,214911,0
2014-08-20,165.72,166.69,165.48,166.38,157501,0
2014-08-21,166.77,166.84,165.35,165.69,186819,0
2014-08-22,165.03,165.67,164.27,165.5,164220,0
2014-08-25,167.82,168.68,167.37,168.63,191823,0
2014-08-26,169.37,169.43,168.48,168.59,155013,0
2014-08-27,166.75,166.97,165.9,166.86,171173,0
2014-08-28,166.32,166.79,164.96,165.2,121030,0
2014-08-29,171.53,171.53,169.28,169.96,203219,0
2014-09-02,169.95,169.95,166.03,166.28,214723,0
2014-09-03,171.85,171.85,170.19,171.14,218620,0
2014-09-04,171.29,171.47,168.55,169.16,145512,0
2014-09-05,169.1,169.8,168.72,169.73,89799,0
2014-09-08,170.61,170.63,168.53,169.04,107328,0
2014-09-09,169.79,169.84,168.2,168.82,118006,0
2014-09-10,164.43,165.51,163.71,165.28,139565,0
2014-09-11,161.93,163.73,161.86,163.01,212542,0
2014-09-12,159.1,159.43,157.68,158.23,260736,0
2014-09-15,156.91,157.74,156.12,156.25,188679,0
2014-09-16,158.11,160.94,157.45,159.63,236317,0
2014-09-17,160.44,160.58,158.93,159.29,133240,0
2014-09-18,159.2,159.2,158.09,158.7,79879,0
2014-09-19,156.94,156.97,155.3,155.44,135796,0
2014-09-22,156.28,156.55,154.63,155.53,163108,0
2014-09-23,154.63,155.46,154.35,154.75,71915,0
2014-09-24,156.97,158.65,156.45,157.81,125647,0
2014-09-25,154.63,154.81,152.43,152.74,202306,0
2014-09-26,153.49,155.07,153.39,154.21,81043,0
2014-09-29,149.72,150.47,149.56,150.11,171173,0
2014-09-30,147.77,149.25,147.41,148.73,192141,0
2014-10-01,147.83,148.28,145.07,145.69,174066,0
2014-10-02,145.81,145.97,142.5,145.09,148960,0
2014-10-03,145.27,145.69,143.78,144.6,136764,0
2014-10-06,148.06,148.47,147.12,147.73,126357,0
2014-10-07,149.64,149.73,147.52,147.52,139301,0
2014-10-08,148.33,150.19,146.5,149.83,206729,0
2014-10-09,149.31,149.43,146.95,147.18,173244,0
2014-10-10,143.06,143.96,141.52,141.52,320693,0
2014-10-13,144.36,144.97,142.45,142.48,243352,0
2014-10-14,139.12,141.06,138.13,138.53,362140,0
2014-10-15,135.78,136.68,133.17,136.4,301526,0
2014-10-16,132.47,135.51,131.66,134.26,400589,0
2014-10-17,138.93,140.5,138.28,139.68,343009,0
2014-10-20,139.97,140.07,138.49,139.24,248468,0
2014-10-21,139.16,140.8,138.94,140.31,266934,0
2014-10-22,140.07,141.11,138.26,138.52,238440,0
2014-10-23,139.04,139.49,138.19,138.82,191150,0
2014-10-24,138.24,139.68,138.07,138.53,157277,0
2014-10-27,136.7,136.71,135.33,136.19,301575,0
2014-10-28,137.63,140.24,137.07,140,230405,0
2014-10-29,138.8,139.37,132.8,134.07,572781,0
2014-10-30,133.08,133.59,132.08,132.55,290910,0
2014-10-31,134.25,135.06,133.48,134.78,238872,0
2014-11-03,135.31,135.63,132.52,132.76,320642,0
2014-11-04,132.84,133.25,131.9,133.07,250575,0
2014-11-05,129.89,132.84,129.89,132.12,407633,0
2014-11-06,131.48,131.98,130.37,131.66,191474,0
2014-11-07,131.59,132.81,131.35,132.41,273904,0
2014-11-10,133.11,134.04,131.11,131.5,270040,0
2014-11-11,131.73,132.07,130.59,131.42,155439,0
2014-11-12,132.44,132.44,130.07,130.42,152621,0
2014-11-13,130.42,130.42,127.92,128.96,236743,0
2014-11-14,130.13,131.65,129.84,131.59,225822,0
2014-11-17,131.27,131.73,128.44,129.6,217465,0
2014-11-18,126.97,127.39,126.22,127.01,272050,0
2014-11-19,126.28,127.32,125.67,126.47,204522,0
2014-11-20,127.47,128.88,127.44,128.59,126050,0
2014-11-21,135.36,136.23,134.02,135.81,331331,0
2014-11-24,135.83,136.02,134.07,134.21,195613,0
2014-11-25,135.79,135.8,131.06,132.14,399225,0
2014-11-26,134.02,134.31,132.88,133.39,326752,0
2014-11-28,127.27,127.32,122.87,124.07,343956,0
2014-12-01,120.96,121.71,120.1,121.5,358824,0
2014-12-02,121.26,122.33,119.9,120.32,536494,0
2014-12-03,116.68,119.97,116.68,118.42,407766,0
2014-12-04,121.83,121.98,119.71,120.79,313130,0
2014-12-05,119.47,119.99,118.48,118.87,209016,0
2014-12-08,117.02,117.36,114.76,114.9,481262,0
2014-12-09,112.49,113.61,111.43,112.97,321452,0
2014-12-10,112.53,113.48,110.19,110.91,236412,0
2014-12-11,111.35,112.58,110.27,110.46,200495,0
2014-12-12,110.56,111.13,108.7,109.42,255524,0
2014-12-15,111.96,113.1,108.61,109.21,349239,0
2014-12-16,107.73,112.02,107.02,109.4,307622,0
2014-12-17,110.3,115.34,109.83,113.42,467445,0
2014-12-18,114.2,114.62,111.28,112.98,278544,0
2014-12-19,113.77,117.93,113.15,117.17,496457,0
2014-12-22,118.13,118.76,115.52,115.86,285365,0
2014-12-23,116.33,118.35,115.68,117.82,261503,0
2014-12-24,117.65,118.46,115.46,116.69,68745,0
2014-12-26,120.58,121.24,119.51,119.82,236886,0
2014-12-29,119.24,120.07,118.33,118.33,177008,0
2014-12-30,116.34,116.55,114.84,115.93,210153,0
2014-12-31,115.92,117.87,114.89,116.74,215953,0
2015-01-02,117.82,118.04,115.83,117.02,182821,0
2015-01-05,116.64,117.43,113.57,114.46,382616,0
2015-01-06,114,114.03,111.07,111.82,260467,0
2015-01-07,115.63,116.67,114.66,115.48,241443,0
2015-01-08,116.41,118.03,116.24,117.12,138795,0
2015-01-09,117.79,118.2,116.44,117.37,186501,0
2015-01-12,117.35,117.89,115.82,116.44,321507,0
2015-01-13,117.23,117.97,115.31,117.36,227792,0
2015-01-14,115.65,116.9,113.71,116.67,226205,0
2015-01-15,117.22,117.85,115.31,115.49,167941,0
2015-01-16,115.11,118.3,113.22,118.3,267918,0
2015-01-20,117.65,118.13,116.18,117.82,216871,0
2015-01-21,117.56,119.83,117.19,118.96,217462,0
2015-01-22,119.17,119.81,117.3,119.69,249026,0
2015-01-23,118.89,120.12,118.25,118.95,216157,0
2015-01-26,118.03,119.53,117.75,118.67,245392,0
2015-01-27,116.23,117.87,116.23,117.19,196296,0
2015-01-28,116.07,116.07,113.44,113.68,243889,0
2015-01-29,113.91,114.36,112.28,113.77,174506,0
2015-01-30,112.91,115.65,112.61,114.76,221806,0
2015-02-02,115.86,117.49,115.74,117.41,242518,0
2015-02-03,119.57,124.96,119.07,123.94,723605,0
2015-02-04,124.97,125.79,122.75,123.28,361921,0
2015-02-05,122.57,123.43,121.96,123.09,261283,0
2015-02-06,121.36,122.86,121.12,121.25,188585,0
2015-02-09,121.8,123.77,121.8,122.64,146353,0
2015-02-10,122.95,122.95,120.19,121.1,234220,0
2015-02-11,119.87,120.54,118.9,120.04,121459,0
2015-02-12,120.51,121.92,120.15,120.72,238420,0
2015-02-13,122.97,123.82,122.35,123.43,153200,0
2015-02-17,123.7,125.84,122.31,125.18,316678,0
2015-02-18,125.37,126.6,124.99,125.69,208352,0
2015-02-19,123.98,126.15,123.83,124.8,160064,0
2015-02-20,124.22,125.08,123.82,125.06,126010,0
2015-02-23,122.33,122.93,121.23,122.2,168441,0
2015-02-24,122.79,123.43,122.27,122.7,169157,0
2015-02-25,121.88,122.32,120.9,121.99,177710,0
2015-02-26,123.24,123.89,121.52,122.16,132617,0
2015-02-27,123.14,125.16,122.74,124.04,225726,0
2015-03-02,123.65,123.74,122.74,123.22,187482,0
2015-03-03,123.06,123.61,122.35,123.23,166599,0
2015-03-04,121.75,122.14,120.41,121.88,176808,0
2015-03-05,121.45,121.45,120.54,120.67,146876,0
2015-03-06,120.63,121.15,118.77,119.78,158826,0
2015-03-09,120.64,121.13,119.74,120.14,149081,0
2015-03-10,117.2,117.23,115.22,115.27,204187,0
2015-03-11,115.69,115.75,114.21,115.21,113579,0
2015-03-12,116.19,116.86,114.09,114.38,303845,0
2015-03-13,114.04,114.4,112.5,113.16,283079,0
2015-03-16,114.71,114.71,112.99,114.37,262311,0
2015-03-17,112.86,114.79,112.68,114.44,111143,0
2015-03-18,114.5,119.15,114.49,118.29,205926,0
2015-03-19,116.75,117.49,116.34,117,78078,0
2015-03-20,117.6,119.02,117.51,117.81,142699,0
2015-03-23,116.79,117.29,115.77,115.84,217413,0
2015-03-24,115.66,115.87,115.09,115.49,171934,0
2015-03-25,116.28,117.14,115.6,116.24,205230,0
2015-03-26,116.94,117.06,115.58,116.21,207436,0
2015-03-27,119.72,123.7,119.72,121.8,470097,0
2015-03-30,120.63,123.09,120.13,122.67,386798,0
2015-03-31,121.77,123.73,120.93,122.24,224866,0
2015-04-01,123.7,125.22,123.27,124.78,241777,0
2015-04-02,125.63,125.71,124.51,125.32,138870,0
2015-04-06,126.39,127.95,126.03,127.41,149313,0
2015-04-07,128.05,128.86,127.41,128.05,136201,0
2015-04-08,132.77,134.65,132.3,133.05,531351,0
2015-04-09,134.28,137.22,133.41,137.17,414809,0
2015-04-10,136,136.93,135,136.83,214281,0
2015-04-13,137.09,137.39,134.77,135.1,240036,0
2015-04-14,137.51,139.43,136.97,138.93,263936,0
2015-04-15,142.73,144.98,142.03,144.66,413326,0
2015-04-16,147.96,149.77,146.18,149.02,539651,0
2015-04-17,145.59,145.71,143.55,145.33,335400,0
2015-04-20,143.91,146.36,143.48,144.87,325218,0
2015-04-21,146.62,147.63,145.66,145.96,188756,0
2015-04-22,145.49,145.95,144.71,145.01,180941,0
2015-04-23,145.1,145.61,144.41,145.41,239572,0
2015-04-24,145.46,145.78,144.23,144.94,222504,0
2015-04-27,148.34,151.35,148.15,150.74,289575,0
2015-04-28,148.77,149.18,147.23,148.8,139103,0
2015-04-29,145.26,148.71,145.01,148.5,311154,0
2015-04-30,145.98,148.09,145.76,147.6,209407,0
2015-05-01,147.91,148.02,145.94,147.47,93393,0
2015-05-04,146.95,147.96,146.59,147.36,133302,0
2015-05-05,146.47,147.21,145.08,145.39,196297,0
2015-05-06,146.44,147.02,144.43,145.04,235993,0
2015-05-07,144.15,144.16,141.64,142.23,322700,0
2015-05-08,142.03,144.15,141.55,143.32,191775,0
2015-05-11,143.4,143.52,141.83,141.99,211960,0
2015-05-12,141.63,142.95,141.07,142.71,131422,0
2015-05-13,142.47,142.88,140.83,141.25,162075,0
2015-05-14,139.83,140.36,138.5,138.64,236672,0
2015-05-15,139.74,141.62,139.42,141.24,176203,0
2015-05-18,137.93,138.24,136.81,137.96,199896,0
2015-05-19,137.95,138.17,136.24,136.82,226331,0
2015-05-20,136.85,137.55,136.54,137.04,97917,0
2015-05-21,139.68,139.89,138.52,138.92,176112,0
2015-05-22,141.58,142.47,141.51,141.92,149777,0
2015-05-26,142.33,142.33,139.41,140.01,214284,0
2015-05-27,140.37,141.21,139.31,140.5,138755,0
2015-05-28,137.61,137.61,135.78,137.06,156671,0
2015-05-29,135.44,135.72,134.2,134.46,265676,0
2015-06-01,134.67,134.97,133.94,134.25,189698,0
2015-06-02,134.53,136.27,134.36,135.6,179563,0
2015-06-03,137.7,137.97,136.98,137.75,171459,0
2015-06-04,136.6,136.6,134.14,135.05,141223,0
2015-06-05,133.17,134.77,132.64,133.63,119138,0
2015-06-08,134.2,134.27,133.17,133.6,64666,0
2015-06-09,134.11,134.78,133.7,134.15,91714,0
2015-06-10,132.82,134.43,132.51,134.08,236139,0
2015-06-11,134.14,134.43,132.62,133.75,92054,0
2015-06-12,133.94,133.94,133.2,133.58,79162,0
2015-06-15,132.24,132.88,131.47,131.82,154020,0
2015-06-16,128.79,128.9,127.53,128.74,295126,0
2015-06-17,127.52,127.96,126.11,127.02,185388,0
2015-06-18,125.66,126.49,125.35,126.22,162964,0
2015-06-19,125.77,126.24,125.11,125.14,139409,0
2015-06-22,126.28,127,125.7,126.47,82219,0
2015-06-23,127.91,129.11,127.9,128.91,114109,0
2015-06-24,130.34,131.13,129.91,130.65,152092,0
2015-06-25,130.09,130.09,127.68,127.81,171799,0
2015-06-26,125.39,127.17,125.39,125.94,242239,0
2015-06-29,124.32,125.39,123.73,123.75,181538,0
2015-06-30,125.62,125.67,124.34,125.33,132955,0
2015-07-01,125.18,125.18,122.88,123.13,161153,0
2015-07-02,124.24,125.72,124.07,124.31,106454,0
2015-07-06,122.32,123.06,121.33,121.58,187201,0
2015-07-07,118.5,119.62,115.58,119.32,263985,0
2015-07-08,111.08,114.08,111.02,111.42,550277,0
2015-07-09,113.83,115.25,113.66,114.18,322987,0
2015-07-10,116.26,116.26,114.79,115.93,186862,0
2015-07-13,116.73,116.91,116.02,116.23,127405,0
2015-07-14,114.63,115.84,114.28,115.34,230064,0
2015-07-15,114.9,115.1,113.78,113.95,146775,0
2015-07-16,115.33,115.94,115,115.6,134427,0
2015-07-17,116.12,116.21,114.81,115.77,143827,0
2015-07-20,114.94,114.98,113.61,114.42,209511,0
2015-07-21,114.2,115.22,113.71,114.14,218684,0
2015-07-22,113.71,113.87,113,113.26,189353,0
2015-07-23,113.26,113.71,112.3,113.26,329329,0
2015-07-24,112.04,112.17,109.85,110.35,230235,0
2015-07-27,106.41,106.99,104.85,105.89,803843,0
2015-07-28,110,111.92,109.11,111.39,312002,0
2015-07-29,110.64,113.12,110.17,112.71,340200,0
2015-07-30,111.27,111.52,110.22,111.18,183124,0
2015-07-31,109.93,110.09,108.21,108.3,225706,0
2015-08-03,107.64,107.82,106.48,106.75,136264,0
2015-08-04,107.77,108.02,106.89,107.44,132727,0
2015-08-05,110.7,111.43,109.38,109.85,182898,0
2015-08-06,109.22,109.22,107.89,108.39,236498,0
2015-08-07,109.3,109.86,108.05,108.57,170440,0
2015-08-10,108.87,111.1,108.81,111.01,184256,0
2015-08-11,111.43,113.06,111.19,112.91,308291,0
2015-08-12,112.06,113.67,111.74,113.57,251866,0
2015-08-13,113.68,113.73,111.43,112.64,240428,0
2015-08-14,111.63,112.58,111.63,111.97,170780,0
2015-08-17,110.18,110.34,109.28,109.7,148470,0
2015-08-18,108.11,109,107.65,108.26,145072,0
2015-08-19,107.24,107.41,104.98,106.1,216079,0
2015-08-20,103.84,104.01,102.12,102.49,270553,0
2015-08-21,100.57,100.95,98.013,98.052,242580,0
2015-08-24,87.886,93.536,86.579,89.325,725690,0
2015-08-25,93.086,93.609,87.867,88.186,372589,0
2015-08-26,92.011,93.864,90.995,93.713,436576,0
2015-08-27,104.4,108.93,103.93,108.66,1040645,0
2015-08-28,105.6,107.56,105.44,106.86,603957,0
2015-08-31,108.92,110.71,107.23,110.56,459564,0
2015-09-01,103.95,104.33,100.66,100.99,468624,0
2015-09-02,101.22,101.75,98.939,101.69,234540,0
2015-09-03,101.85,104.63,101.71,102.09,220043,0
2015-09-04,99.78,99.78,97.04,97.439,314606,0
2015-09-08,104.87,106.06,103.83,105.25,252790,0
2015-09-09,108.14,108.78,104.2,104.98,319276,0
2015-09-10,103.93,105.05,103.03,103.84,218168,0
2015-09-11,101.2,101.68,100.21,101.14,212706,0
2015-09-14,100.74,101.14,100.17,100.82,214883,0
2015-09-15,100.94,102.52,100.67,102.14,307629,0
2015-09-16,103.54,105.08,103.54,104.97,897414,0
2015-09-17,103.13,104.23,101.7,102.28,401624,0
2015-09-18,100.64,100.86,98.802,99.299,407233,0
2015-09-21,99.26,99.96,98.51,99.474,203344,0
2015-09-22,98.432,98.861,97.137,98.345,235347,0
2015-09-23,96.177,96.462,94.014,94.183,347298,0
2015-09-24,92.975,93.684,91.956,93.187,325773,0
2015-09-25,95.567,96.091,93.298,93.424,269203,0
2015-09-28,92.856,93.058,91.716,91.901,317846,0
2015-09-29,89.769,91.863,89.475,90.863,299792,0
2015-09-30,93.713,94.93,93.196,94.692,507598,0
2015-10-01,95.558,95.929,94.362,95.244,272577,0
2015-10-02,95.244,99.338,95.215,99.221,193330,0
2015-10-05,98.754,100.48,98.705,99.56,252498,0
2015-10-06,99.85,102.73,99.84,102.5,357377,0
2015-10-07,111.5,112.63,107.97,109.66,407015,0
2015-10-08,107.16,110.92,105.94,110.53,472656,0
2015-10-09,109.92,110.8,107.96,108.4,321236,0
2015-10-12,111.23,111.36,107.71,108.16,271051,0
2015-10-13,106.89,108.55,106.25,106.54,250479,0
2015-10-14,107.88,108.32,106.8,107.65,190608,0
2015-10-15,110.18,111.31,107.28,111.25,217279,0
2015-10-16,109.43,110.92,108.12,110.6,278890,0
2015-10-19,109.01,109.03,107.71,108.34,158102,0
2015-10-20,108,109.32,107.37,108.45,131228,0
2015-10-21,107.72,107.99,105.65,105.95,131608,0
2015-10-22,106.46,107.9,106.46,107.68,151311,0
2015-10-23,107.02,107.88,106.18,107.5,134112,0
2015-10-26,105.28,105.34,103.82,103.94,202473,0
2015-10-27,102.77,102.77,101.17,102.24,267243,0
2015-10-28,102.65,106.02,102.25,104.74,248192,0
2015-10-29,104.62,106.28,104.19,106.13,281395,0
2015-10-30,103.85,105.05,102.8,104.42,295545,0
2015-11-02,102.19,103.89,101.8,103.57,200791,0
2015-11-03,104.41,107.74,104.41,106.7,242641,0
2015-11-04,109.67,111.14,107.93,108.42,386188,0
2015-11-05,108.31,109.78,107.67,107.78,228164,0
2015-11-06,105.42,105.79,104.08,105.31,140316,0
2015-11-09,103.7,104.83,101.76,102.39,276678,0
2015-11-10,101.96,102.34,101.09,101.69,122899,0
2015-11-11,100.75,101.07,98.423,98.676,218258,0
2015-11-12,100.83,101.64,99.231,99.377,260494,0
2015-11-13,97.527,97.819,96.224,96.795,351825,0
2015-11-16,96.291,99.54,96.081,99.348,369677,0
2015-11-17,99.348,99.75,98.121,98.306,218910,0
2015-11-18,97.049,97.303,95.491,97.088,311439,0
2015-11-19,98.16,99.036,97.897,98.442,179614,0
2015-11-20,101.17,101.7,99.94,100.46,212706,0
2015-11-23,100.85,101.05,99.474,99.83,216626,0
2015-11-24,100.55,102.97,100.55,101.89,187125,0
2015-11-25,103.72,104.33,103.01,103.47,261909,0
2015-11-27,101.41,101.6,98.987,99.056,120070,0
2015-11-30,102.14,102.35,100.9,101.83,219455,0
2015-12-01,103.79,104.71,103.28,103.99,205750,0
2015-12-02,103.95,104.07,100.59,101,395264,0
2015-12-03,104.8,105.2,103.22,103.77,316649,0
2015-12-04,105.76,106,104.35,105.69,454042,0
2015-12-07,101.02,101.19,97.458,97.965,317317,0
2015-12-08,96.5,98.413,95.768,97.429,282690,0
2015-12-09,98.666,100.67,97.351,98.403,287926,0
2015-12-10,96.129,97.079,95.672,95.806,233170,0
2015-12-11,92.783,92.938,91.029,91.248,347579,0
2015-12-14,91.753,92.893,90.955,92.554,267318,0
2015-12-15,95.016,95.862,94.588,95.359,237416,0
2015-12-16,95.501,96.462,94.428,95.768,220108,0
2015-12-17,94.778,94.854,92.424,92.736,168401,0
2015-12-18,92.71,93.948,92.214,93.902,354328,0
2015-12-21,93.919,93.958,92.351,93.298,208352,0
2015-12-22,93.04,94.166,92.415,93.911,164695,0
2015-12-23,95.882,100.74,95.882,100.68,296852,0
2015-12-24,99.81,100.92,99.67,99.82,95765,0
2015-12-28,98.578,98.783,96.709,97.478,160914,0
2015-12-29,98.705,99.241,97.799,98.471,138630,0
2015-12-30,96.68,97.225,95.834,95.891,122068,0
2015-12-31,94.844,96.309,94.616,95.891,153461,0
2016-01-04,94.673,95.244,93.324,94.787,241876,0
2016-01-05,95.072,95.072,93.817,94.541,142041,0
2016-01-06,93.012,93.398,91.863,92.149,185809,0
2016-01-07,89.835,92.497,89.31,89.558,263939,0
2016-01-08,89.31,89.687,87.326,87.62,291522,0
2016-01-11,87.73,87.984,85.242,86.057,351776,0
2016-01-12,86.719,86.747,83.514,84.515,299844,0
2016-01-13,86.876,87.95,83.606,84.24,360112,0
2016-01-14,85.232,87.225,83.937,87.069,356230,0
2016-01-15,81.217,82.37,80.583,81.915,520611,0
2016-01-19,82.971,83.413,80.473,81.319,558108,0
2016-01-20,77.506,79.205,75.585,78.397,556562,0
2016-01-21,77.368,81.299,77.075,80.564,444265,0
2016-01-22,84.313,85.507,83.486,85.232,509602,0
2016-01-25,84.698,85.552,83.099,83.283,466188,0
2016-01-26,82.751,84.744,81.475,84.359,310760,0
2016-01-27,83.707,87.252,83.33,85.305,448032,0
2016-01-28,87.574,89.447,86.756,87.416,473408,0
2016-01-29,91.368,93.536,90.559,93.307,371824,0
2016-02-01,88.851,89.475,87.813,88.842,191995,0
2016-02-02,87.023,87.473,85.93,86.352,239287,0
2016-02-03,86.876,90.238,84.598,90.026,290678,0
2016-02-04,91.019,92.396,88.942,89.65,334400,0
2016-02-05,91.974,92.305,89.908,90.586,146576,0
2016-02-08,88.676,89.218,86.848,88.465,186784,0
2016-02-09,86.555,87.997,85.948,86.95,256676,0
2016-02-10,86.794,89.742,86.444,87.509,172887,0
2016-02-11,85.323,87.923,84.788,87.353,221518,0
2016-02-12,89.282,92.419,89.144,92.24,207060,0
2016-02-16,93.684,94.381,92.507,93.334,279965,0
2016-02-17,94.146,97.906,94.014,97.059,335693,0
2016-02-18,97.789,97.828,95.662,95.9,201427,0
2016-02-19,94.749,95.415,93.609,95.235,121553,0
2016-02-22,97.38,99.416,97.127,99.28,220449,0
2016-02-23,98.052,98.052,95.082,95.397,164946,0
2016-02-24,93.123,96.386,92.214,95.786,219839,0
2016-02-25,93.298,95.425,92.6,95.339,167174,0
2016-02-26,98.091,98.929,96.747,97.361,160100,0
2016-02-29,96.367,97.303,95.672,96.548,130278,0
2016-03-01,98.091,100.92,97.536,100.66,175587,0
2016-03-02,100.37,104.09,100.31,104.03,240734,0
2016-03-03,103.44,105.33,102.94,104.67,249487,0
2016-03-04,107.66,111.09,107.13,110.39,327832,0
2016-03-07,109.01,112.26,108.96,111.95,265679,0
2016-03-08,109.7,110.23,106.69,106.9,237404,0
2016-03-09,107.48,109,106.99,108.15,173904,0
2016-03-10,108.39,108.73,104.97,106.91,179359,0
2016-03-11,109.42,111.25,109.42,111.1,247694,0
2016-03-14,106.98,107.9,106.02,107.28,223897,0
2016-03-15,104.76,105.75,103.91,105.65,189025,0
2016-03-16,103.84,107.5,103.42,107.44,253684,0
2016-03-17,108.01,110.1,107.18,109.61,240698,0
2016-03-18,109.24,109.63,107.95,108.12,205757,0
2016-03-21,107.86,108.39,106.47,107.09,139465,0
2016-03-22,106.14,107.28,106.05,106.62,147712,0
2016-03-23,107.53,107.8,104.72,104.87,191227,0
2016-03-24,105.17,106.47,103.93,106.37,338170,0
2016-03-28,106.74,107.44,105.33,107.29,165321,0
2016-03-29,105.66,107.94,104.69,107.75,223488,0
2016-03-30,108.68,110.1,107.71,107.93,184522,0
2016-03-31,108.44,109.74,107.44,107.54,255918,0
2016-04-01,103.45,104.84,102.81,104.41,204038,0
2016-04-04,104.42,105.26,102.03,102.35,118129,0
2016-04-05,101.28,102.57,101.13,101.59,182853,0
2016-04-06,101.85,104.88,100.41,104.7,312765,0
2016-04-07,103.26,103.79,101.88,102.48,135749,0
2016-04-08,106.59,107.24,105.94,106.24,208833,0
2016-04-11,108.54,109.35,108.13,108.33,171169,0
2016-04-12,108.87,112.78,108.24,111.73,303589,0
2016-04-13,115.58,115.87,114.18,115.08,301736,0
2016-04-14,114.88,114.91,113.95,114.74,114246,0
2016-04-15,113.37,113.76,112.23,112.52,129121,0
2016-04-18,112.98,115.46,112.58,115.06,277043,0
2016-04-19,115.29,117.41,115.23,117.36,182336,0
2016-04-20,115.12,117.97,114.55,116.81,141270,0
2016-04-21,119.54,119.75,117.64,118.18,186597,0
2016-04-22,118.26,120.11,117.82,118.62,119985,0
2016-04-25,118.69,119.02,116.61,117.06,219611,0
2016-04-26,117.58,118.8,117.16,118.73,125273,0
2016-04-27,118.5,119.63,117.36,119.37,198008,0
2016-04-28,112.88,117.91,112.44,115.47,255230,0
2016-04-29,114.77,114.95,112.09,113.39,211528,0
2016-05-02,113.37,113.96,111.96,113,171893,0
2016-05-03,111.03,111.03,109.27,109.31,175904,0
2016-05-04,107.92,108.43,105.8,106.66,380873,0
2016-05-05,108.38,109.12,106.99,107.83,196333,0
2016-05-06,105.54,107.75,105.21,106.93,216450,0
2016-05-09,105.05,105.44,103.34,103.94,281825,0
2016-05-10,105.11,108.03,105.11,107.7,231119,0
2016-05-11,106.94,108.86,105.79,107.67,151938,0
2016-05-12,108.36,108.64,106.21,107.05,123472,0
2016-05-13,105.5,106.03,103.83,104.35,130048,0
2016-05-16,106.41,108.39,106.17,108.05,164605,0
2016-05-17,108.33,110.46,107.7,109.47,276311,0
2016-05-18,108.8,110.01,107.31,107.73,157201,0
2016-05-19,106.82,106.91,105.48,106.4,240251,0
2016-05-20,107.22,108.22,107.05,107.21,78188,0
2016-05-23,106.95,107.42,106.12,106.38,178750,0
2016-05-24,106.45,106.86,105.92,106.83,293171,0
2016-05-25,108.72,109.91,108.57,109.8,194595,0
2016-05-26,110.79,111.53,110.09,110.32,150727,0
2016-05-27,111.04,111.39,110.12,111.11,170409,0
2016-05-31,109.9,111.01,109.21,109.72,250997,0
2016-06-01,109.84,111.99,109.07,111.75,196274,0
2016-06-02,111.05,113,110.84,112.9,115940,0
2016-06-03,113.43,113.43,111.62,112.38,221311,0
2016-06-06,113.25,114.83,113.23,114.5,145537,0
2016-06-07,115.72,117.88,115.58,117.71,189039,0
2016-06-08,118.63,119.43,118.04,118.31,108947,0
2016-06-09,117.14,117.72,116.61,116.89,83482,0
2016-06-10,115.27,115.38,113.37,113.4,115872,0
2016-06-13,112.69,114.5,112.53,113.14,205283,0
2016-06-14,113.25,114.19,112.34,113.78,133609,0
2016-06-15,114.19,114.76,113,113.61,138937,0
2016-06-16,110.57,111.36,108.59,110.78,178984,0
2016-06-17,110.55,111.82,109.99,111.25,244120,0
2016-06-20,114.61,115.07,113.81,114.08,144899,0
2016-06-21,115.12,116.93,114.6,116.38,148245,0
2016-06-22,117.29,118.07,116.39,116.46,75254,0
2016-06-23,118.39,119.73,118.28,119.73,101661,0
2016-06-24,111.87,114.3,111.77,112.11,258859,0
2016-06-27,109.59,110.07,107.25,108.07,220763,0
2016-06-28,111.95,113.07,111.26,112.89,193982,0
2016-06-29,114.24,116.32,113.64,115.81,138072,0
2016-06-30,116.55,117.63,115.52,117.28,117780,0
2016-07-01,117.46,119.08,117.42,118.66,108343,0
2016-07-05,116.08,116.08,113.55,114.61,113176,0
2016-07-06,113.62,116.18,113.52,116.05,137061,0
2016-07-07,117.11,117.32,113.46,113.9,114793,0
2016-07-08,116.04,117.12,115.8,117.05,134371,0
2016-07-11,118.07,118.4,117.26,117.66,137633,0
2016-07-12,119.19,120.4,118.53,119.53,140476,0
2016-07-13,119.43,119.61,117.02,117.49,119778,0
2016-07-14,119.6,119.94,119.03,119.42,102172,0
2016-07-15,119.91,120.55,118.35,118.87,83215,0
2016-07-18,118.76,119.84,117.92,119.77,69188,0
2016-07-19,118.93,119.13,117.77,118.07,65857,0
2016-07-20,119.91,120.8,119.18,120.75,167202,0
2016-07-21,120.43,120.46,118.49,118.9,93067,0
2016-07-22,119.89,120.05,118.82,119.53,133293,0
2016-07-25,119.24,119.43,117.7,118,125995,0
2016-07-26,117.6,118.07,116.94,117.94,105088,0
2016-07-27,117.96,118.12,115.64,116.48,91185,0
2016-07-28,114.07,114.24,111.25,111.36,214061,0
2016-07-29,111.53,113.82,111.53,113.26,132695,0
2016-08-01,111.02,111.52,108.91,109.36,134240,0
2016-08-02,109.68,110.24,107.29,108.41,206295,0
2016-08-03,107.96,110.03,107.29,109.93,228398,0
2016-08-04,110.3,112.18,110.3,111.39,113683,0
2016-08-05,112.06,112.43,110.92,112.29,89521,0
2016-08-08,112.05,112.73,111.73,111.82,116703,0
2016-08-09,113.43,114.45,113.17,113.6,149767,0
2016-08-10,113.8,114.54,112.62,112.79,67385,0
2016-08-11,113.63,115.71,113.33,114.93,85435,0
2016-08-12,116.36,116.91,116.24,116.57,146737,0
2016-08-15,118.28,119.23,118.24,119.18,247074,0
2016-08-16,118.51,118.99,118.1,118.57,122789,0
2016-08-17,117.87,118.35,116.91,118.21,90846,0
2016-08-18,118.54,119.11,118.27,119.04,118170,0
2016-08-19,118.25,118.55,117.72,118.25,145436,0
2016-08-22,116.58,116.74,115.63,115.89,139577,0
2016-08-23,116.8,118.02,116.56,116.82,126704,0
2016-08-24,114.49,115.47,113.83,114.16,125325,0
2016-08-25,114.59,115.87,114.44,115.45,152161,0
2016-08-26,116.65,118.4,115.06,116.07,174080,0
2016-08-29,115.57,116.4,115.32,115.64,112373,0
2016-08-30,115.88,116.23,114.22,114.65,130465,0
2016-08-31,115.08,115.36,112.56,112.98,147695,0
2016-09-01,113.16,113.7,112.3,113.5,102844,0
2016-09-02,115.84,116.6,115.13,115.99,110705,0
2016-09-06,116.06,117.72,116.06,117.7,98863,0
2016-09-07,118.03,118.18,117.08,117.57,93675,0
2016-09-08,118.26,119.74,117.53,119.55,89610,0
2016-09-09,117.26,117.69,115.17,115.21,111343,0
2016-09-12,114.47,118.1,114.32,117.26,164299,0
2016-09-13,115.81,116.02,112.88,113.84,246887,0
2016-09-14,113.52,115.07,112.67,113.1,129907,0
2016-09-15,113.84,115.41,113.81,114.94,111986,0
2016-09-16,113.52,114.39,113.33,114.07,95226,0
2016-09-19,114.12,114.4,113.01,113.06,92991,0
2016-09-20,113.35,113.98,112.96,113,124597,0
2016-09-21,113.9,116.4,113.85,116.29,138571,0
2016-09-22,117.11,117.31,115.74,116.17,81015,0
2016-09-23,115.69,115.98,113.56,113.91,65225,0
2016-09-26,113.96,114.43,112.74,112.77,73153,0
2016-09-27,112.26,113.2,112.26,113.12,96439,0
2016-09-28,114.16,117.66,112.77,117.24,169154,0
2016-09-29,119.43,120.45,117.92,118.71,150925,0
2016-09-30,119.77,121.01,119.51,120.35,143487,0
2016-10-03,119.25,120.63,118.66,120.51,136304,0
2016-10-04,120.74,120.74,118.36,118.7,71876,0
2016-10-05,123.91,125.44,123.64,124.82,186324,0
2016-10-06,128.93,129.38,127.9,129.13,222825,0
2016-10-07,127.4,127.41,125.1,125.84,123695,0
2016-10-10,127.06,129.54,127.06,128.97,106857,0
2016-10-11,127.26,127.64,125.84,126.54,109899,0
2016-10-12,126.54,127.04,125.18,126.92,100265,0
2016-10-13,124.93,126.2,123.81,125.85,115193,0
2016-10-14,127.74,128.05,126.65,126.98,85997,0
2016-10-17,126.46,126.46,125.12,125.67,48732,0
2016-10-18,128.18,128.42,127.3,127.69,83233,0
2016-10-19,128.52,129.75,128.07,129.18,121130,0
2016-10-20,130.52,131.63,130.07,131.4,133447,0
2016-10-21,130.34,130.84,130.19,130.51,68848,0
2016-10-24,131.36,131.36,129.25,130.1,69708,0
2016-10-25,130.14,131.03,129.31,129.44,55884,0
2016-10-26,127.63,127.74,123.11,123.44,269603,0
2016-10-27,125.29,125.31,124.17,124.44,205683,0
2016-10-28,123.35,123.7,121.13,121.43,132880,0
2016-10-31,120.7,120.81,119.25,119.38,108635,0
2016-11-01,122.04,122.72,119.63,120.92,133195,0
2016-11-02,119.81,120.31,118,119.26,120394,0
2016-11-03,120.09,120.54,118.63,118.93,91257,0
2016-11-04,117.53,118.78,117.37,117.73,97960,0
2016-11-07,120.45,121.98,120.39,121.98,90865,0
2016-11-08,120.01,121.93,119.21,120.88,122847,0
2016-11-09,118.51,120.83,118.4,119.77,122295,0
2016-11-10,118.79,118.79,116.9,117.78,117412,0
2016-11-11,115.73,116.55,114.6,115.73,74503,0
2016-11-14,115.69,116.7,114.87,116.5,112130,0
2016-11-15,117.57,119.26,117.51,119.1,142046,0
2016-11-16,118.41,119.19,117.64,118.15,91940,0
2016-11-17,119.1,120.16,117.73,117.91,78195,0
2016-11-18,119.6,120.3,118.67,119.79,121982,0
2016-11-21,120.49,121.34,120.08,121.29,120569,0
2016-11-22,124.9,125.68,124.05,125.37,151800,0
2016-11-23,123.68,124.38,122.85,123.8,71029,0
2016-11-25,123.09,123.43,121.87,122.4,61757,0
2016-11-28,123.65,124.13,121.39,121.55,121447,0
2016-11-29,120.19,120.69,119.44,119.77,97495,0
2016-11-30,123.29,127.07,123.21,125.94,189137,0
2016-12-01,128.1,129.94,127.45,128.12,200859,0
2016-12-02,127.45,128.63,126.58,127.41,89202,0
2016-12-05,125.58,126.27,125.11,125.28,111286,0
2016-12-06,124.63,125.81,123.97,125.04,90673,0
2016-12-07,124.84,126.21,124.6,126.14,110582,0
2016-12-08,126.18,127.13,125.64,126.71,71594,0
2016-12-09,125.76,126.51,125.31,126.05,80237,0
2016-12-12,125.63,126.26,124.36,124.66,192159,0
2016-12-13,127.61,129.97,127.23,129.7,156820,0
2016-12-14,127.7,128,124.48,125.15,134338,0
2016-12-15,122.62,124.31,121.93,124.08,111400,0
2016-12-16,124.08,124.73,123.18,123.59,105214,0
2016-12-19,122.86,123.54,121.97,122.3,145305,0
2016-12-20,122.62,123.01,121.69,122.04,83938,0
2016-12-21,121.44,121.59,120.35,120.43,101727,0
2016-12-22,119.27,119.4,118.32,119.18,104059,0
2016-12-23,116.83,117.84,116.7,117.33,89812,0
2016-12-27,117.81,118.19,117.69,118.13,56364,0
2016-12-28,119.31,119.31,118.21,118.39,58064,0
2016-12-29,118.02,118.76,117.89,117.92,97860,0
2016-12-30,118.07,118.39,117.65,117.94,71001,0
2017-01-03,119.98,121.5,118.55,119.48,123554,0
2017-01-04,119.73,121.57,119.72,121.02,91894,0
2017-01-05,122.88,123.11,121.99,122.73,76475,0
2017-01-06,122.75,122.75,121.07,121.56,89092,0
2017-01-09,120.45,120.46,119.25,119.52,92715,0
2017-01-10,119.84,121.29,119.48,120.34,105321,0
2017-01-11,121.02,122.51,120.53,122.51,70295,0
2017-01-12,120.83,121.64,120.42,120.92,98554,0
2017-01-13,121.68,122.73,121.22,122.21,68784,0
2017-01-17,122.56,122.56,121.13,121.9,104043,0
2017-01-18,121.85,122.78,121.81,122.02,84031,0
2017-01-19,122.03,122.51,121.28,121.74,89701,0
2017-01-20,121.7,121.73,120.67,121.06,63651,0
2017-01-23,119.74,119.94,118.7,119.86,116333,0
2017-01-24,119.47,119.96,118.86,119.27,70119,0
2017-01-25,119.31,119.87,119.08,119.73,68247,0
2017-01-26,121.02,121.48,120.4,120.72,86719,0
2017-01-27,120.81,120.81,119.6,120.01,56693,0
2017-01-30,118.98,119.01,118.19,119.01,72758,0
2017-01-31,118.81,119.88,118.81,119.71,66676,0
2017-02-01,120.55,120.71,118.85,119.61,82001,0
2017-02-02,119.45,120.05,118.81,119.64,51441,0
2017-02-03,120.01,120.39,119.28,119.62,46416,0
2017-02-06,118.9,118.95,117.74,117.86,66107,0
2017-02-07,117.94,118.37,116.7,117.1,92236,0
2017-02-08,117.55,117.81,115.91,117.79,97934,0
2017-02-09,117.9,118.23,117.35,117.5,74997,0
2017-02-10,118.53,119.56,118.53,119.47,87442,0
2017-02-13,118.11,119.04,118.11,118.51,75242,0
2017-02-14,118.31,118.31,116.62,118.13,77324,0
2017-02-15,116.68,117.72,116.6,117.5,95441,0
2017-02-16,117.02,117.27,115.92,116.61,129564,0
2017-02-17,114.55,115.89,114.55,115.71,86788,0
2017-02-21,116.29,117.01,116.07,116.69,61983,0
2017-02-22,115.49,115.88,114.98,115.12,85886,0
2017-02-23,116.68,117,115.53,115.99,98091,0
2017-02-24,114.53,114.82,114.2,114.51,86246,0
2017-02-27,113.68,113.9,112.98,113.78,153300,0
2017-02-28,112.41,113.03,112.41,112.92,79320,0
2017-03-01,112.44,113.39,112.38,113.19,125855,0
2017-03-02,112.07,112.37,111.38,111.38,160368,0
2017-03-03,111.93,112.98,111.76,112.51,77806,0
2017-03-06,112.28,112.35,111.61,111.9,98381,0
2017-03-07,111.77,112.31,111.41,111.83,208446,0
2017-03-08,111.23,111.23,108.13,108.32,208298,0
2017-03-09,108.03,108.49,106.87,108.35,165453,0
2017-03-10,108.92,108.92,107.94,108.11,228092,0
2017-03-13,109.27,109.88,109.01,109.5,116396,0
2017-03-14,108.73,108.73,107.47,107.74,145148,0
2017-03-15,108.47,110.44,107.88,110.03,119201,0
2017-03-16,111.39,111.78,110.98,111.37,130822,0
2017-03-17,111.69,112.18,111.44,111.79,119282,0
2017-03-20,111.14,112.22,111.1,112.13,114839,0
2017-03-21,111.86,111.87,109.4,109.51,156601,0
2017-03-22,109.29,110.55,108.97,109.82,90243,0
2017-03-23,109.85,113.84,109.85,113.22,347342,0
2017-03-24,115.12,115.12,113.66,113.86,228001,0
2017-03-27,113.11,114.62,112.88,114.61,96719,0
2017-03-28,114.67,115.57,113.98,114.98,123864,0
2017-03-29,114.61,115.7,114.47,115.64,126822,0
2017-03-30,114.85,115.56,114.51,114.64,85348,0
2017-03-31,114.31,114.58,113.81,113.98,96975,0
2017-04-03,113.93,114.59,113.26,114.59,70232,0
2017-04-04,113.96,115.58,113.96,115.54,73300,0
2017-04-05,116.58,116.77,115.05,115.28,123231,0
2017-04-06,116.55,116.55,115.23,115.63,95459,0
2017-04-07,116.09,117.24,115.77,116.49,106246,0
2017-04-10,116.02,116.36,115.69,116.1,154477,0
2017-04-11,115.49,115.51,113.7,114.73,157540,0
2017-04-12,114.99,115.25,114.23,114.82,76831,0
2017-04-13,114.89,115.58,114,114.09,65520,0
2017-04-17,114.27,114.89,114.24,114.78,58771,0
2017-04-18,112.51,113.06,111.97,112.04,99468,0
2017-04-19,112.4,112.4,109.85,110.02,114638,0
2017-04-20,111.17,111.26,110.45,110.54,134960,0
2017-04-21,110.31,110.68,109.7,109.95,92842,0
2017-04-24,111.29,111.29,110.14,110.14,97682,0
2017-04-25,111.21,111.21,110.4,110.77,140065,0
2017-04-26,110.6,111.17,110.04,110.09,106458,0
2017-04-27,110.35,110.35,107.99,108.93,104939,0
2017-04-28,110.54,111.48,110.35,110.51,121634,0
2017-05-01,110.99,111.24,110.57,110.73,66445,0
2017-05-02,110.01,110.01,108.85,108.93,91269,0
2017-05-03,109.3,109.52,108.49,108.87,80763,0
2017-05-04,108.92,108.92,107.27,107.3,133064,0
2017-05-05,107.49,109.33,107.29,109.24,158181,0
2017-05-08,108.64,108.7,107.86,108.46,87407,0
2017-05-09,108.63,109.4,108.46,108.78,92946,0
2017-05-10,109.19,110.28,108.97,109.94,78604,0
2017-05-11,109.91,110.15,109.52,109.85,52624,0
2017-05-12,110.62,111.31,110.51,110.94,78100,0
2017-05-15,112.78,112.91,112.24,112.44,108331,0
2017-05-16,112.62,113.6,112.17,112.33,109790,0
2017-05-17,112.48,112.51,110.67,110.89,138581,0
2017-05-18,110.41,112,110.41,111.47,95381,0
2017-05-19,111.74,112.88,111.51,112.61,134680,0
2017-05-22,112.37,112.66,111.94,112.07,77244,0
2017-05-23,111.91,112.39,111.06,111.21,173411,0
2017-05-24,111.55,111.55,110.36,110.73,188657,0
2017-05-25,111.33,111.71,109.13,109.33,277088,0
2017-05-26,109.9,110.62,109.61,110.39,91056,0
2017-05-30,109.67,109.74,108.93,109.31,153863,0
2017-05-31,108.52,108.79,107.05,107.28,232175,0
2017-06-01,107.77,108.88,107.6,108.45,201671,0
2017-06-02,108.53,108.53,107.7,108.33,185925,0
2017-06-05,108.65,109.48,108.42,108.88,205614,0
2017-06-06,108.57,109.26,108.17,109.19,186049,0
2017-06-07,108.95,109.16,107.14,107.57,163073,0
2017-06-08,107.49,108.13,107.3,107.64,127007,0
2017-06-09,107.73,108.35,107.48,107.83,146479,0
2017-06-12,108.21,108.78,107.55,108.13,156616,0
2017-06-13,108.16,109.52,108.16,109.46,149943,0
2017-06-14,109.02,109.61,107.42,107.42,138008,0
2017-06-15,106.53,107.37,106.3,106.62,184802,0
2017-06-16,106.81,107.53,106.5,107.39,190511,0
2017-06-19,107.53,108.1,107.33,107.82,196696,0
2017-06-20,106.84,106.93,105.9,106.28,121558,0
2017-06-21,106.44,107.02,105.23,105.65,175373,0
2017-06-22,106.62,106.88,106.09,106.19,117342,0
2017-06-23,106.23,106.4,105.62,106.17,108165,0
2017-06-26,106.45,106.89,106.2,106.53,96382,0
2017-06-27,106.05,106.67,105.8,105.96,83433,0
2017-06-28,106.49,107.57,106.39,107.23,94349,0
2017-06-29,107.05,107.05,105.6,105.92,108090,0
2017-06-30,106.36,107.11,106.18,106.55,125895,0
2017-07-03,106.61,107.19,106.24,106.79,67746,0
2017-07-05,108.07,108.26,106.97,107.75,150794,0
2017-07-06,107.72,107.99,106.93,106.94,165404,0
2017-07-07,106.65,107.2,105.57,106.23,141324,0
2017-07-10,106.32,106.89,105.82,106.36,66105,0
2017-07-11,106.63,107.56,105.92,107.33,73867,0
2017-07-12,107.98,108.88,107.68,108.4,176094,0
2017-07-13,108.3,108.99,108.14,108.8,55963,0
2017-07-14,108.79,109.84,108.31,109.52,79305,0
2017-07-17,108.9,109.18,108.58,108.78,80540,0
2017-07-18,108.77,109.03,108.43,108.77,75937,0
2017-07-19,109.24,109.97,108.87,109.75,120473,0
2017-07-20,109.74,109.75,108.53,108.69,81186,0
2017-07-21,108.31,108.57,107.62,107.98,79050,0
2017-07-24,108.13,108.13,107.05,107.58,62031,0
2017-07-25,108.17,108.53,107.62,107.83,94635,0
2017-07-26,108.79,110.35,108.72,109.97,129651,0
2017-07-27,110.05,110.11,108.14,109.22,96442,0
2017-07-28,109.06,109.7,108.77,109.67,56472,0
2017-07-31,109.37,109.65,108.76,109.52,76055,0
2017-08-01,109.77,109.94,109.18,109.21,96444,0
2017-08-02,109.03,109.84,108.38,109.49,106171,0
2017-08-03,109.39,109.9,108.78,108.96,72564,0
2017-08-04,108.75,109.18,108.13,108.91,48579,0
2017-08-07,108.35,108.66,107.86,108.41,65215,0
2017-08-08,109.59,110.81,109.59,110.46,114822,0
2017-08-09,109.92,109.93,108.71,109.9,63555,0
2017-08-10,109.4,109.77,107.66,107.7,75197,0
2017-08-11,108.9,109.26,108.66,109.11,57208,0
2017-08-14,109.16,109.17,107.73,107.76,52672,0
2017-08-15,107.08,107.22,106.38,107.14,77586,0
2017-08-16,107.6,107.6,106.73,106.82,65209,0
2017-08-17,107.41,108.14,107.38,107.46,155246,0
2017-08-18,107.9,108.75,107.42,108.35,73365,0
2017-08-21,111.49,112.38,111.32,111.76,172028,0
2017-08-22,112.91,113.19,112.46,112.8,98943,0
2017-08-23,112.6,113.35,112.17,112.88,79355,0
2017-08-24,115.55,117.63,115.16,117.52,318684,0
2017-08-25,117.16,118.43,117.16,118.06,147192,0
2017-08-28,117.82,118.15,117.48,117.68,185641,0
2017-08-29,115.42,117.34,115.33,117.06,173710,0
2017-08-30,117.31,117.67,116.87,117.58,81643,0
2017-08-31,117.01,118.55,116.94,118.38,142641,0
2017-09-01,117.78,118.93,117.55,118.63,164070,0
2017-09-05,118.64,120.22,118.51,119.04,242244,0
2017-09-06,119.7,120.6,119.255,120.33,233216,0
2017-09-07,119.43,120.08,118.96,119.92,190884,0
2017-09-08,119.36,119.69,118.65,118.68,214735,0
2017-09-11,118.09,120.19,118.09,119.9,153830,0
2017-09-12,118.01,119.1,117.85,118.98,173527,0
2017-09-13,118.47,119.43,118.15,119.22,209033,0
2017-09-14,119.19,119.805,118.6,119.51,249058,0
2017-09-15,121.25,121.71,121.221,121.7,145658,0
2017-09-18,121.77,122.16,121.46,122.07,93479,0
2017-09-19,122.1,122.4,121.6,122.32,117358,0
2017-09-20,122.32,123.155,121.699,122.55,222571,0
2017-09-21,122.56,123.89,122.56,123.76,133678,0
2017-09-22,122.16,122.79,121.84,122.3,140483,0
2017-09-25,122.26,123.26,121.88,122.75,105529,0
2017-09-26,125.75,126.52,125.32,126.36,162722,0
2017-09-27,126.51,126.99,125.56,126.92,144365,0
2017-09-28,126.91,127.02,126.1,126.57,157393,0
2017-09-29,128.6,129.93,128.31,129.7,181358,0
2017-10-02,129.54,129.54,128.09,128.18,155595,0
2017-10-03,128.96,129.08,128.13,129.07,112099,0
2017-10-04,128.71,128.8,128.05,128.09,118950,0
2017-10-05,128.7,130.18,128.65,129.74,109299,0
2017-10-06,128.55,128.55,126.56,126.79,259740,0
2017-10-09,127.58,128.5,127.23,127.48,72423,0
2017-10-10,128.23,129.76,128.23,129.46,102982,0
2017-10-11,129.76,130.63,129.64,130.5,98948,0
2017-10-12,127.84,127.99,126.995,127.13,106339,0
2017-10-13,128.77,129.69,128.65,128.7,136755,0
2017-10-16,129.52,129.91,129.105,129.47,63611,0
2017-10-17,130.35,130.39,129.565,129.85,65222,0
2017-10-18,130.2,130.47,129.73,129.79,81070,0
2017-10-19,128.2,129.7,127.34,127.61,202064,0
2017-10-20,127.91,128.29,126.97,127.19,113436,0
2017-10-23,127.24,127.32,126.36,126.4,65308,0
2017-10-24,127.29,127.9,127.04,127.15,72824,0
2017-10-25,129.66,129.82,127.065,128.8,121979,0
2017-10-26,129.06,129.97,129.01,129.18,96918,0
2017-10-27,129.11,131.125,129.029,130.91,195926,0
2017-10-30,133.17,134.83,133.02,134.3,181735,0
2017-10-31,135.22,137.27,135.05,136.7,135592,0
2017-11-01,136.46,136.89,135.69,136.11,195983,0
2017-11-02,139.72,141.11,139.4,141.04,137969,0
2017-11-03,139.23,140.11,138.69,139.56,66441,0
2017-11-06,141.03,143.39,140.93,143.36,115183,0
2017-11-07,142.96,143.275,142.33,143.26,111796,0
2017-11-08,141.27,141.96,140.72,141.5,84562,0
2017-11-09,142.09,142.91,141.96,142.48,78893,0
2017-11-10,142.27,142.65,141.49,142.55,76880,0
