Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,59.112,60.499,59.112,60.466,198418,0
2005-02-28,60.261,60.36,58.817,59.176,258104,0
2005-03-01,59.276,60.728,59.276,60.665,174179,0
2005-03-02,60.67,60.67,59.718,60.261,224240,0
2005-03-03,60.508,60.942,60.27,60.344,235081,0
2005-03-04,60.344,61.814,60.292,61.526,299271,0
2005-03-07,61.535,62.896,61.343,62.446,296712,0
2005-03-08,62.362,62.362,61.597,61.954,125703,0
2005-03-09,61.411,61.411,59.523,59.867,310966,0
2005-03-10,59.876,60.457,59.368,60.261,166745,0
2005-03-11,60.179,60.179,59.368,59.472,162731,0
2005-03-14,59.472,60.797,59.464,60.797,84899,0
2005-03-15,61,61.719,60.54,60.665,220585,0
2005-03-16,60.826,61.009,59.818,59.908,155297,0
2005-03-17,60.014,60.754,60.014,60.67,84777,0
2005-03-18,61.164,61.164,59.523,60.057,264316,0
2005-03-21,60.097,60.097,58.915,59.276,228259,0
2005-03-22,59.44,60.057,58.092,58.373,183073,0
2005-03-23,58.169,58.291,57.02,57.758,451282,0
2005-03-24,58.208,58.95,57.881,57.889,162484,0
2005-03-28,57.921,58.33,56.918,57.214,230088,0
2005-03-29,56.549,57.183,56.286,56.74,423878,0
2005-03-30,56.854,57.462,56.854,57.297,207188,0
2005-03-31,57.378,57.889,56.426,56.732,202437,0
2005-04-01,57.715,57.715,56.361,57.02,279542,0
2005-04-04,57.221,57.221,56.24,57.117,232034,0
2005-04-05,57.117,57.619,57.117,57.47,167844,0
2005-04-06,57.674,58.035,57.479,57.609,138003,0
2005-04-07,57.813,58.546,57.55,58.307,117904,0
2005-04-08,58.169,58.618,57.863,58.199,254324,0
2005-04-11,58.233,58.33,57.682,58.291,132037,0
2005-04-12,58.291,59.299,57.881,59.299,186604,0
2005-04-13,59.193,59.472,58.521,58.702,112428,0
2005-04-14,58.702,58.826,58.208,58.291,121196,0
2005-04-15,58.365,58.906,57.954,58.33,177348,0
2005-04-18,58.453,58.826,57.674,58.538,112062,0
2005-04-19,58.453,59.055,58.323,59.055,130821,0
2005-04-20,58.784,58.95,57.954,58.085,179048,0
2005-04-21,58.208,58.577,57.55,58.569,109016,0
2005-04-22,58.445,59.055,57.945,59.055,121802,0
2005-04-25,58.906,60.737,58.862,60.737,260416,0
2005-04-26,60.728,61.105,60.476,60.579,126557,0
2005-04-27,60.67,61.574,59.956,61.411,166264,0
2005-04-28,61.411,61.411,60.597,60.771,103413,0
2005-04-29,60.973,62.353,60.547,62.353,177348,0
2005-05-02,62.805,62.847,60.86,62.353,307921,0
2005-05-03,62.149,62.157,60.991,61.279,249089,0
2005-05-04,61.082,61.945,61.042,61.369,208165,0
2005-05-05,61.369,63.298,61.369,63.274,310478,0
2005-05-06,63.068,64.505,62.568,63.708,387701,0
2005-05-09,63.83,65.106,63.793,65.021,307556,0
2005-05-10,64.818,65.17,64.447,65.063,197808,0
2005-05-11,65.063,65.671,64.391,65.392,215107,0
2005-05-12,65.229,65.514,64.654,64.949,357372,0
2005-05-13,65.122,65.203,64.186,64.472,218517,0
2005-05-16,64.679,65.343,64.637,65.145,265045,0
2005-05-17,64.941,65.614,64.383,65.499,125337,0
2005-05-18,65.68,66.254,65.361,66.171,203657,0
2005-05-19,65.967,67.24,65.837,66.805,226311,0
2005-05-20,66.798,67.551,66.337,67.551,217302,0
2005-05-23,67.542,67.791,66.869,66.911,161392,0
2005-05-24,66.502,66.911,65.761,66.009,145309,0
2005-05-25,65.924,65.95,64.578,64.9,138125,0
2005-05-26,65.106,65.556,63.907,64.274,215107,0
2005-05-27,64.562,64.857,64.159,64.776,114860,0
2005-05-31,64.725,65.68,64.717,65.68,308043,0
2005-06-01,65.801,66.525,65.433,65.901,227038,0
2005-06-02,65.837,66.385,65.745,65.87,128018,0
2005-06-03,65.959,67.077,65.499,65.499,213157,0
2005-06-06,65.59,66.155,65.59,65.967,208893,0
2005-06-07,66.502,67.426,66.295,66.992,233010,0
2005-06-08,67.296,67.986,67.198,67.609,187575,0
2005-06-09,67.198,68.307,67.19,67.642,201217,0
2005-06-10,67.846,68.745,67.65,68.675,234106,0
2005-06-13,68.429,69.293,68.183,69.284,238370,0
2005-06-14,69.293,69.75,69.293,69.734,205849,0
2005-06-15,69.734,69.865,69.209,69.759,239831,0
2005-06-16,69.734,69.949,69.399,69.75,135690,0
2005-06-17,69.786,70.089,69.259,69.365,438250,0
2005-06-20,69.349,70.03,69.349,69.456,176127,0
2005-06-21,69.463,69.677,69.047,69.407,182220,0
2005-06-22,69.786,69.907,69.284,69.907,231186,0
2005-06-23,69.898,70.483,69.848,70.03,254571,0
2005-06-24,70.375,70.711,69.373,69.949,963345,0
2005-06-27,69.988,69.988,68.936,69.217,411942,0
2005-06-28,69.047,69.084,67.897,68.363,404025,0
2005-06-29,68.363,68.76,68.142,68.307,173572,0
2005-06-30,68.471,68.76,67.38,68.192,169916,0
2005-07-01,68.356,69.153,68.356,68.98,108160,0
2005-07-05,68.612,70.03,68.612,69.786,145678,0
2005-07-06,69.734,70.267,69.547,69.759,120342,0
2005-07-07,69.209,70.127,69.169,70.097,106822,0
2005-07-08,70.196,71.92,69.857,71.632,104872,0
2005-07-11,72.166,73.281,71.96,73.028,187945,0
2005-07-12,72.992,73.641,72.992,73.341,129845,0
2005-07-13,73.069,73.397,72.626,72.782,105120,0
2005-07-14,73.272,73.316,71.263,71.672,176493,0
2005-07-15,71.688,71.862,71.048,71.835,54569,0
2005-07-18,71.731,72.347,71.408,71.895,51523,0
2005-07-19,72.083,72.871,72.083,72.82,41291,0
2005-07-20,72.697,73.693,72.602,73.685,153108,0
2005-07-21,73.563,73.816,72.486,72.494,161512,0
2005-07-22,72.697,73.15,72.534,73.141,66260,0
2005-07-25,73.141,73.881,73.109,73.874,66140,0
2005-07-26,73.889,75.121,73.874,75.071,119000,0
2005-07-27,75.071,75.614,74.809,75.204,149329,0
2005-07-28,75.227,76.467,75.212,76.024,48112,0
2005-07-29,75.857,76.23,75.406,75.414,61876,0
2005-08-01,75.414,75.736,74.875,75.736,83074,0
2005-08-02,75.736,76.239,75.596,76.23,276735,0
2005-08-03,75.819,76.065,75.309,75.67,103413,0
2005-08-04,75.531,76.024,75.02,75.492,366143,0
2005-08-05,73.85,74.053,70.952,71.263,537643,0
2005-08-08,70.196,70.359,68.028,68.471,298907,0
2005-08-09,68.675,70.005,68.388,68.962,300370,0
2005-08-10,69.578,70.69,69.145,69.373,552504,0
2005-08-11,69.259,71.014,69.225,71.007,227774,0
2005-08-12,70.604,71.155,70.114,70.465,130939,0
2005-08-15,70.343,72.042,70.03,71.057,103045,0
2005-08-16,70.604,72.386,70.604,72.237,146649,0
2005-08-17,71.672,72.199,70.952,70.977,187575,0
2005-08-18,70.983,71.115,70.292,71.073,151034,0
2005-08-19,71.073,71.073,70.284,70.604,72471,0
2005-08-22,70.604,71.014,70.3,70.499,90866,0
2005-08-23,70.579,71.066,70.55,70.999,158712,0
2005-08-24,70.604,71.565,70.604,71.179,195131,0
2005-08-25,71.277,71.696,70.483,71.548,146649,0
2005-08-26,71.565,71.672,70.812,71.099,132157,0
2005-08-29,70.891,71.138,70.402,71.007,132887,0
2005-08-30,70.874,70.943,70.343,70.586,139586,0
2005-08-31,70.586,72.216,70.586,72.208,257616,0
2005-09-01,72.166,74.358,72.01,73.15,146649,0
2005-09-02,73.15,73.48,72.182,72.37,126919,0
2005-09-06,72.246,74.783,72.083,74.701,123262,0
2005-09-07,74.539,74.539,73.641,73.905,66381,0
2005-09-08,73.641,74.431,73.641,74.192,72838,0
2005-09-09,74.201,74.661,73.905,74.613,64553,0
2005-09-12,74.464,74.71,74.136,74.545,68084,0
2005-09-13,74.422,74.539,73.634,73.937,75520,0
2005-09-14,73.937,74.292,73.447,74.028,91718,0
2005-09-15,74.013,74.505,74.013,74.496,57370,0
2005-09-16,74.686,74.686,73.781,74.374,114741,0
2005-09-19,74.58,75.212,73.781,74.053,66381,0
2005-09-20,73.889,74.389,73.563,73.725,79658,0
2005-09-21,73.563,73.676,72.377,72.386,117904,0
2005-09-22,72.386,73.765,71.048,73.272,105240,0
2005-09-23,73.15,73.371,72.411,73.062,267237,0
2005-09-26,73.177,73.685,73.177,73.438,63092,0
2005-09-27,73.438,73.602,72.246,73.602,126066,0
2005-09-28,72.923,73.233,71.269,71.343,92203,0
2005-09-29,71.426,73.085,70.525,73.076,125094,0
2005-09-30,73.069,74.152,72.906,73.889,89283,0
2005-10-03,74.013,74.521,73.028,74.301,80389,0
2005-10-04,74.176,74.242,73.634,73.807,204631,0
2005-10-05,73.602,73.602,71.739,71.92,151887,0
2005-10-06,71.755,72.098,70.812,71.548,128868,0
2005-10-07,71.426,71.484,69.399,69.786,193670,0
2005-10-10,69.578,69.786,68.649,68.753,85019,0
2005-10-11,68.921,69.365,67.083,67.485,309992,0
2005-10-12,67.396,67.396,65.967,66.852,196227,0
2005-10-13,66.689,67.791,66.361,66.672,149329,0
2005-10-14,67.528,68.258,67.322,68.142,146410,0
2005-10-17,68.06,68.971,67.812,68.839,241780,0
2005-10-18,68.839,69.382,68.045,68.053,107066,0
2005-10-19,67.986,69.547,67.495,69.538,126676,0
2005-10-20,69.332,69.423,68.718,68.962,201099,0
2005-10-21,69.169,70.262,69.068,69.988,149941,0
2005-10-24,70.604,71.845,70.595,71.747,99637,0
2005-10-25,71.221,72.272,70.119,71.755,1176749,0
2005-10-26,71.099,72.132,71.048,71.583,345679,0
2005-10-27,71.565,71.795,71.247,71.277,496592,0
2005-10-28,71.352,72.386,71.312,72.377,324120,0
2005-10-31,72.575,73.833,72.575,73.788,145071,0
2005-11-01,72.906,73.718,71.983,72.923,261633,0
2005-11-02,72.82,73.988,72.502,73.972,131305,0
2005-11-03,74.176,74.521,73.527,73.725,81729,0
2005-11-04,73.519,73.867,72.453,73.841,94643,0
2005-11-07,73.48,73.889,73.347,73.388,89646,0
2005-11-08,72.566,72.914,72.289,72.411,147505,0
2005-11-09,72.329,74.226,72.329,73.308,147018,0
2005-11-10,73.109,75.245,72.906,74.916,254937,0
2005-11-11,75.121,75.448,74.752,75.439,113157,0
2005-11-14,75.275,75.91,75.261,75.819,128989,0
2005-11-15,75.795,75.91,75.283,75.484,92450,0
2005-11-16,75.942,75.942,74.44,74.588,255907,0
2005-11-17,74.792,75.368,74.341,75.327,253720,0
2005-11-18,75.448,75.664,75,75.664,114130,0
2005-11-21,75.531,75.933,74.957,75.718,289528,0
2005-11-22,75.614,76.153,75.406,75.919,310478,0
2005-11-23,75.711,76.171,75.547,75.901,151887,0
2005-11-25,75.901,76.433,75.458,76.294,24241,0
2005-11-28,76.352,76.352,75.368,75.448,168456,0
2005-11-29,75.448,75.596,75.152,75.596,393184,0
2005-11-30,75.657,75.842,74.833,75.283,252256,0
2005-12-01,75.492,75.736,74.957,75.547,176004,0
2005-12-02,75.614,75.693,74.759,75.553,89525,0
2005-12-05,75.351,75.579,74.621,75.431,165895,0
2005-12-06,75.531,76.057,75.531,75.866,148234,0
2005-12-07,76.024,76.032,75.377,75.736,185753,0
2005-12-08,75.901,76.285,74.957,75.605,158345,0
2005-12-09,75.693,75.901,75.13,75.678,48233,0
2005-12-12,75.857,75.884,75.327,75.614,116079,0
2005-12-13,75.614,75.901,75.283,75.833,162484,0
2005-12-14,75.736,76.352,75.384,75.67,104021,0
2005-12-15,75.875,76.145,74.923,75.143,172595,0
2005-12-16,74.939,75.204,74.801,74.957,197077,0
2005-12-19,74.875,74.875,74.258,74.457,168577,0
2005-12-20,74.457,75.106,74.389,74.71,140441,0
2005-12-21,74.505,75.414,74.505,75.245,118151,0
2005-12-22,75.16,75.648,74.661,75.562,92081,0
2005-12-23,75.736,76.589,75.736,76.476,209867,0
2005-12-27,76.624,76.714,76.024,76.145,185023,0
2005-12-28,75.686,76.171,75.67,76.162,154690,0
2005-12-29,76.205,76.484,75.327,75.484,101829,0
2005-12-30,75.484,75.819,75.377,75.693,164312,0
2006-01-03,75.901,77.88,75.614,77.518,182095,0
2006-01-04,77.312,78.208,77.312,78.116,80634,0
2006-01-05,78.116,78.915,77.994,78.815,121560,0
2006-01-06,78.995,79.119,78.052,78.815,207676,0
2006-01-09,77.829,79.135,77.779,79.135,362123,0
2006-01-10,78.93,80.209,78.799,79.884,277226,0
2006-01-11,81.113,81.163,79.8,80.286,305486,0
2006-01-12,80.171,80.417,79.653,80.417,118394,0
2006-01-13,80.34,80.34,78.987,79.637,99270,0
2006-01-17,79.488,79.884,78.946,79.884,89767,0
2006-01-18,79.677,79.98,78.955,79.061,80756,0
2006-01-19,79.061,80.752,79.061,80.745,62484,0
2006-01-20,80.728,80.964,80.054,80.088,101587,0
2006-01-23,80.201,80.572,79.84,80.375,91475,0
2006-01-24,80.581,81.482,80.581,81.418,177711,0
2006-01-25,81.418,81.68,81.206,81.252,210478,0
2006-01-26,81.771,81.771,80.935,81.4,121072,0
2006-01-27,81.606,82.484,81.468,82.101,115591,0
2006-01-30,82.101,82.164,80.917,80.964,131554,0
2006-01-31,80.827,81.961,80.768,81.591,411942,0
2006-02-01,81.441,82.427,81.32,82.043,140441,0
2006-02-02,81.361,82.214,81.352,82.101,97811,0
2006-02-03,81.688,81.688,80.251,80.901,116322,0
2006-02-06,80.703,81.54,80.703,81.54,135568,0
2006-02-07,81.648,81.885,80.868,80.868,123386,0
2006-02-08,80.951,80.998,79.586,80.334,173814,0
2006-02-09,80.129,81.084,79.759,79.965,132645,0
2006-02-10,79.84,81.278,79.84,81.278,94277,0
2006-02-13,81.197,81.329,80.417,80.787,137397,0
2006-02-14,80.761,80.951,79.833,80.787,160295,0
2006-02-15,80.703,81.688,80.417,81.688,367969,0
2006-02-16,81.688,82.181,81.525,82.058,97561,0
2006-02-17,82.058,83.076,82.016,83.004,118877,0
2006-02-21,83.125,83.29,82.388,82.623,136666,0
2006-02-22,82.623,83.445,82.304,83.004,180272,0
2006-02-23,82.919,82.919,81.976,82.231,191598,0
2006-02-24,82.231,82.396,81.861,82.345,241659,0
2006-02-27,82.101,82.288,81.813,82.075,265899,0
2006-02-28,82.138,82.41,81.32,81.813,88915,0
2006-03-01,82.101,82.418,81.549,82.101,170160,0
2006-03-02,82.016,82.066,81.434,81.606,94033,0
2006-03-03,81.482,81.838,80.679,81.729,123144,0
2006-03-06,81.934,83.256,81.746,83.256,224972,0
2006-03-07,83.125,83.298,82.345,82.806,221441,0
2006-03-08,82.806,83.535,82.584,83.535,131912,0
2006-03-09,83.7,86.854,83.479,86.188,453839,0
2006-03-10,86.024,87.46,85.76,86.613,277834,0
2006-03-13,86.613,86.91,85.244,85.712,270771,0
2006-03-14,85.712,86.031,85.153,85.793,128502,0
2006-03-15,85.917,88.028,85.867,87.838,169309,0
2006-03-16,87.798,90.301,87.681,89.101,313888,0
2006-03-17,89.488,91.211,88.88,91.211,493424,0
2006-03-20,91.211,91.211,89.094,89.899,477957,0
2006-03-21,89.815,90.724,88.74,89.062,870656,0
2006-03-22,88.872,88.913,88.011,88.502,209501,0
2006-03-23,88.3,88.699,87.772,88.521,180999,0
2006-03-24,88.337,88.511,88.075,88.421,64192,0
2006-03-27,88.625,88.757,86.482,87.862,150794,0
2006-03-28,88.066,89.605,87.591,89.249,114248,0
2006-03-29,88.708,90.079,88.708,89.588,91354,0
2006-03-30,89.324,89.44,87.847,88.257,158220,0
2006-03-31,88.461,89.684,87.705,89.266,162003,0
2006-04-03,89.341,89.496,86.993,87.6,274425,0
2006-04-04,87.6,87.903,86.613,87.065,156886,0
2006-04-05,87.23,88.168,87.149,87.705,67725,0
2006-04-06,87.518,88.084,86.846,87.788,188187,0
2006-04-07,87.583,87.83,86.326,86.326,131554,0
2006-04-10,85.999,87.207,84.98,85.728,227530,0
2006-04-11,85.908,86.115,84.134,84.194,257129,0
2006-04-12,84.194,85.332,83.855,84.194,186846,0
2006-04-13,83.684,83.889,82.838,83.331,103532,0
2006-04-17,83.166,83.963,82.88,82.927,92327,0
2006-04-18,83.247,85.244,83.247,85.138,327287,0
2006-04-19,84.971,87.575,84.971,87.23,196592,0
2006-04-20,87.065,88.75,86.369,88.328,188308,0
2006-04-21,88.323,89.588,88.307,88.723,200126,0
2006-04-24,88.584,88.88,87.838,88.485,102194,0
2006-04-25,88.691,88.855,87.88,88.661,182706,0
2006-04-26,89.324,89.98,88.708,89.364,148234,0
2006-04-27,88.75,90.196,88.669,89.727,180760,0
2006-04-28,89.571,91.007,89.324,89.571,206333,0
2006-05-01,89.98,89.98,88.511,88.669,201829,0
2006-05-02,88.529,88.661,86.846,87.338,152863,0
2006-05-03,87.091,87.764,86.491,87.017,129845,0
2006-05-04,87.033,89.054,87.033,88.699,103413,0
2006-05-05,89.24,90.724,89.004,89.694,213520,0
2006-05-08,89.857,90.057,88.521,88.521,428995,0
2006-05-09,88.521,88.889,88.02,88.307,146289,0
2006-05-10,88.18,88.421,87.772,88.337,225218,0
2006-05-11,88.176,88.176,86.121,86.212,194400,0
2006-05-12,85.671,86.016,84.89,85.58,169916,0
2006-05-15,85.671,86.261,84.512,86.121,190380,0
2006-05-16,85.793,86.714,85.793,86.622,118394,0
2006-05-17,86.04,86.285,84.718,85.547,140682,0
2006-05-18,86.221,86.326,85.211,85.293,177711,0
2006-05-19,85.308,86.746,84.768,85.834,143363,0
2006-05-22,85.834,86.679,85.465,86.221,256278,0
2006-05-23,86.778,87.057,86.203,86.425,174666,0
2006-05-24,86.246,87.172,85.793,86.87,317418,0
2006-05-25,87.363,88.691,87.107,88.354,366752,0
2006-05-26,88.452,89.48,88.406,89.126,178565,0
2006-05-30,88.872,89.652,87.888,88.028,203902,0
2006-05-31,88.028,88.176,86.212,87.435,245923,0
2006-06-01,87.6,89.275,87.534,88.723,342635,0
2006-06-02,88.905,89.193,88.389,88.661,447507,0
2006-06-05,88.577,89.596,87.961,88.476,296592,0
2006-06-06,88.922,88.922,87.189,87.402,133862,0
2006-06-07,87.23,88.372,86.613,87.583,140806,0
2006-06-08,87.378,87.633,85.4,86.451,184166,0
2006-06-09,86.861,88.314,86.861,87.855,133862,0
2006-06-12,88.584,88.584,87.017,87.264,191963,0
2006-06-13,87.847,88.011,86.467,86.803,118151,0
2006-06-14,86.598,86.613,85.556,85.999,158834,0
2006-06-15,85.999,87.426,85.999,87.026,142756,0
2006-06-16,86.901,87.378,86.491,86.491,93182,0
2006-06-19,86.613,86.944,85.958,86.04,63092,0
2006-06-20,85.983,86.196,85.138,85.465,120586,0
2006-06-21,85.507,86.738,85.465,86.73,147505,0
2006-06-22,86.688,87.133,86.072,86.818,134836,0
2006-06-23,86.762,87.115,86.203,86.697,100122,0
2006-06-26,86.656,87.312,86.565,87.312,87210,0
2006-06-27,87.189,87.69,87.057,87.124,123996,0
2006-06-28,86.622,88.196,86.582,88.02,204753,0
2006-06-29,88.223,89.899,87.847,89.684,321076,0
2006-06-30,89.528,91.866,89.118,91.669,362612,0
2006-07-03,92.161,93.474,91.576,93.016,170771,0
2006-07-05,92.73,94.554,91.829,94.251,369795,0
2006-07-06,94.251,94.375,93.827,94.327,242997,0
2006-07-07,94.299,94.98,93.307,93.546,111086,0
2006-07-10,93.743,94.563,93.437,94.554,110600,0
2006-07-11,94.366,95.173,93.753,94.802,366629,0
2006-07-12,94.413,96.676,94.261,96.28,306949,0
2006-07-13,96.203,96.203,95.236,95.412,179661,0
2006-07-14,95.246,95.246,93.324,93.493,216078,0
2006-07-17,93.315,93.977,93.063,93.715,279542,0
2006-07-18,94.091,94.97,93.564,94.744,179172,0
2006-07-19,94.687,95.814,94.687,95.814,143000,0
2006-07-20,96.068,96.26,95.05,95.06,133374,0
2006-07-21,93.269,94.667,92.272,92.674,933993,0
2006-07-24,93.147,94.413,93.044,94.317,257251,0
2006-07-25,93.921,94.784,93.79,94.601,357982,0
2006-07-26,94.667,95.296,94.518,95.113,696474,0
2006-07-27,95.596,96.035,94.96,95.113,340565,0
2006-07-28,94.98,96.116,94.98,95.892,249089,0
2006-07-31,95.236,96.415,95.163,96.135,132522,0
2006-08-01,96.135,96.26,95.256,95.72,164436,0
2006-08-02,95.113,96.252,94.897,96.165,138735,0
2006-08-03,96.116,97.857,95.661,97.818,183558,0
2006-08-04,98.509,99.94,98.282,99.75,359687,0
2006-08-07,99.75,99.75,97.945,98.223,227162,0
2006-08-08,97.896,98.183,96.068,96.747,153840,0
2006-08-09,96.921,97.145,95.586,96.068,172720,0
2006-08-10,96.223,96.223,94.82,95.452,266996,0
2006-08-11,95.642,95.642,93.667,94.185,317541,0
2006-08-14,94.299,95.901,94.007,95.355,146289,0
2006-08-15,96.203,96.724,95.805,96.252,230576,0
2006-08-16,96.999,97.827,96.493,97.232,248361,0
2006-08-17,96.98,97.047,96.57,96.892,122657,0
2006-08-18,96.902,97.524,96.686,97.524,82218,0
2006-08-21,97.524,98.44,97.3,98.44,92081,0
2006-08-22,98.459,98.986,97.837,98.956,123144,0
2006-08-23,99.056,99.056,97.485,98.082,739956,0
2006-08-24,98.252,99.62,97.954,99.53,396837,0
2006-08-25,99.73,100.05,99.393,99.99,347022,0
2006-08-28,99.82,101.44,99.64,101.31,306218,0
2006-08-29,101.07,101.17,100.26,100.73,228507,0
2006-08-30,100.78,103.19,100.7,103.06,701833,0
2006-08-31,102.96,103.22,102.68,103,149329,0
2006-09-01,102.87,102.93,101.6,101.6,101948,0
2006-09-05,101.4,103.18,101.4,103.07,145556,0
2006-09-06,102.38,102.96,102.01,102.18,80389,0
2006-09-07,101.93,102.37,101.34,101.45,140441,0
2006-09-08,101.45,102.81,101.01,102.81,104509,0
2006-09-11,102.21,102.99,101.82,102.03,82950,0
2006-09-12,102.04,103.94,101.63,103.78,305729,0
2006-09-13,103.12,105,103.12,104.5,98416,0
2006-09-14,104.31,104.59,103.58,104.59,104750,0
2006-09-15,105.4,105.55,103.92,103.92,148600,0
2006-09-18,103.45,103.9,102.25,102.57,122536,0
2006-09-19,102.49,102.94,101.66,102.33,268702,0
2006-09-20,102.44,102.9,101.31,101.55,166508,0
2006-09-21,101.35,102.09,99.75,99.94,152741,0
2006-09-22,99.94,100.37,98.837,100.37,293428,0
2006-09-25,100.6,100.65,99.215,99.72,119125,0
2006-09-26,99.72,100.29,99.354,99.95,225705,0
2006-09-27,99.51,100.62,99.264,100.62,162731,0
2006-09-28,100.84,100.84,99.125,99.57,164558,0
2006-09-29,99.75,100.42,99.373,99.68,94886,0
2006-10-02,98.917,100.34,98.331,99.51,98052,0
2006-10-03,99.72,100.96,99.72,100.91,248361,0
2006-10-04,101.23,102.15,100.97,102.13,230576,0
2006-10-05,102.35,102.99,102.01,102.99,127528,0
2006-10-06,102.8,103.29,100.51,101.41,225580,0
2006-10-09,100.91,102.9,100.64,102.57,156517,0
2006-10-10,102.49,102.97,101.23,102.12,110113,0
2006-10-11,101.46,102.53,100.75,101.55,162610,0
2006-10-12,101.71,103.01,101.63,102.96,191843,0
2006-10-13,102.87,104.23,102.87,104.17,152378,0
2006-10-16,104.17,104.81,104.17,104.81,64433,0
2006-10-17,104.31,104.89,103.43,103.89,123633,0
2006-10-18,104.26,105.1,103.9,104.5,111573,0
2006-10-19,104.86,105.41,103.61,103.61,165895,0
2006-10-20,103.25,104.24,102.78,103.93,109990,0
2006-10-23,103.52,105.1,103.08,105.1,95007,0
2006-10-24,105.04,105.2,103.71,104.15,71377,0
2006-10-25,103.8,105.18,103.59,104.82,62729,0
2006-10-26,105.05,106.29,104.73,106.29,147018,0
2006-10-27,106.21,108.15,106,107.05,499273,0
2006-10-30,107.56,109.25,107.53,108.61,494403,0
2006-10-31,109.35,109.96,108.37,109.4,366994,0
2006-11-01,109.85,109.85,107.99,108.31,195131,0
2006-11-02,109.49,109.58,105.17,105.95,497568,0
2006-11-03,105.78,107.32,103.58,104.59,346533,0
2006-11-06,104.9,106.04,104.44,105.58,202073,0
2006-11-07,105.4,106.03,104.68,104.71,140682,0
2006-11-08,104.56,105.5,103.85,105.07,250183,0
2006-11-09,104.57,105.93,102.69,104.81,100122,0
2006-11-10,104.02,105.25,104.02,105.04,100732,0
2006-11-13,104.43,104.92,103.47,104.44,100001,0
2006-11-14,104.89,105.25,104.03,105.23,164800,0
2006-11-15,105.5,105.5,104.57,104.57,65287,0
2006-11-16,105.01,105.81,104.78,105.35,111692,0
2006-11-17,105.2,105.46,104.56,104.93,66748,0
2006-11-20,105.47,108.91,105.47,108.89,278566,0
2006-11-21,108.68,109.44,108.31,109.35,236785,0
2006-11-22,108.93,110.01,107.3,108.31,198783,0
2006-11-24,108.36,109.59,107.98,109.56,24850,0
2006-11-27,109.12,109.19,105.5,105.51,130572,0
2006-11-28,104.71,105.39,104.33,104.68,197567,0
2006-11-29,104.97,107.54,104.96,106.86,233619,0
2006-11-30,106.66,109.34,106.66,108.39,353840,0
2006-12-01,108.61,109.49,107.3,108.15,122779,0
2006-12-04,108.63,109.77,108.49,109.04,115105,0
2006-12-05,108.39,109.73,107.85,109.2,316569,0
2006-12-06,108.45,109.12,107.14,108.2,293914,0
2006-12-07,108.59,108.97,107.92,108.13,212792,0
2006-12-08,108.13,108.93,107.56,107.56,133498,0
2006-12-11,107.65,108.84,107.15,108.33,219734,0
2006-12-12,108.92,109.19,107.87,108.01,85628,0
2006-12-13,108.2,108.39,106.7,107.3,97203,0
2006-12-14,108.17,108.41,106.82,107.23,458593,0
2006-12-15,107.56,108.28,106.24,106.24,134955,0
2006-12-18,106.17,106.9,105.65,106.08,202562,0
2006-12-19,105.49,105.57,103.69,104.23,255423,0
2006-12-20,104.59,105.77,104.26,105.11,102439,0
2006-12-21,104.91,105.5,104.39,104.89,159685,0
2006-12-22,105.1,105.25,103.19,103.48,166017,0
2006-12-26,103.07,104.33,103.07,104.09,85995,0
2006-12-27,103.61,104.89,103.61,104.89,74300,0
2006-12-28,104.89,104.9,104.05,104.55,138612,0
2006-12-29,104.55,106.58,104.55,106.12,166632,0
2007-01-03,106.79,106.79,105.11,106.12,247629,0
2007-01-04,106.03,106.82,105.1,106.01,227894,0
2007-01-05,105.29,105.94,104.52,104.7,164067,0
2007-01-08,104.77,104.79,103.43,103.85,224121,0
2007-01-09,104.05,105.67,103.85,105.44,130450,0
2007-01-10,105.1,107.59,104.87,107.44,110474,0
2007-01-11,107.81,109.78,107.81,107.93,191111,0
2007-01-12,107.48,109.47,107.48,109.18,82950,0
2007-01-16,109.12,112.15,109.12,111.94,173572,0
2007-01-17,111.5,112.4,110.5,111.8,144338,0
2007-01-18,111.8,112.68,111.22,111.92,164191,0
2007-01-19,113.14,113.14,111.72,112.87,198054,0
2007-01-22,113.31,113.31,111.56,111.86,172355,0
2007-01-23,112.21,114,112.04,113.54,201829,0
2007-01-24,113.54,114.38,113.09,114.04,219005,0
2007-01-25,114.54,117.37,114.37,115.93,253474,0
2007-01-26,115.93,117.07,114.31,116.55,571624,0
2007-01-29,116.66,117.07,116.06,116.57,184291,0
2007-01-30,116.36,117.64,115.81,117.64,194763,0
2007-01-31,117.51,119.19,116.7,118.49,301102,0
2007-02-01,118.38,119.36,117.67,119.12,240929,0
2007-02-02,119.14,120.1,118.29,119.47,154935,0
2007-02-05,119.12,119.78,118.79,119.44,143728,0
2007-02-06,119.44,120.03,118.52,119.71,243729,0
2007-02-07,119.42,120.8,118.73,120.07,444220,0
2007-02-08,120.07,121.95,119.39,120.2,328384,0
2007-02-09,119.68,120.5,116.48,119.06,399150,0
2007-02-12,119.06,119.06,116.1,116.37,294033,0
2007-02-13,116.55,119.37,113.79,119.17,699351,0
2007-02-14,118.98,121.02,118.04,118.21,283586,0
2007-02-15,117.9,120.09,117.73,119.22,165167,0
2007-02-16,119.43,119.68,117.08,118.4,163338,0
2007-02-20,118.98,120.12,117.12,119.68,444827,0
2007-02-21,118.98,119.53,118.43,119.24,200609,0
2007-02-22,120.06,120.06,118.48,118.63,204631,0
2007-02-23,118.42,118.42,115.76,116.09,315718,0
2007-02-26,116.24,116.47,112.31,114.93,260921,0
2007-02-27,113.78,115.03,111.84,112.47,429358,0
2007-02-28,112.73,115.08,112.04,114.03,244337,0
2007-03-01,112.9,113.65,109.42,111.98,380271,0
2007-03-02,110.59,111.25,109.1,109.1,303291,0
2007-03-05,108.26,112.21,103.45,103.54,404148,0
2007-03-06,103.55,108.52,103.55,105.97,1251777,0
2007-03-07,105.77,106.3,102.45,102.7,841544,0
2007-03-08,104.26,105.73,103.21,104.51,814015,0
2007-03-09,105.1,106.63,105.1,106.21,253352,0
2007-03-12,105.82,107.04,104.57,106.59,308650,0
2007-03-13,105.77,106.55,104.2,104.86,439471,0
2007-03-14,104.35,105.84,103.73,105.34,284898,0
2007-03-15,105.1,106.92,105.1,106.6,178443,0
2007-03-16,106.84,106.84,105.23,105.45,238126,0
2007-03-19,106.48,108.01,106.01,107.25,226923,0
2007-03-20,106.93,108.29,106.56,107.98,372967,0
2007-03-21,107.48,109.81,106.97,109.48,143000,0
2007-03-22,109.49,111.12,109.14,110.2,206333,0
2007-03-23,110.79,111.63,110.03,110.84,442027,0
2007-03-26,110.82,110.82,108.19,108.5,451527,0
2007-03-27,108.36,108.54,106.04,106.13,348235,0
2007-03-28,104.89,106.54,103.9,105.1,258834,0
2007-03-29,105.92,106.08,104.52,104.99,309871,0
2007-03-30,105.35,106.6,104.72,106.3,286359,0
2007-04-02,105.75,107.12,105.64,106.7,263218,0
2007-04-03,107.13,107.79,106.81,107.38,295250,0
2007-04-04,107.28,107.36,105.95,107.32,323027,0
2007-04-05,107.14,107.57,106.72,106.94,76251,0
2007-04-09,105.71,106.81,103.8,106.56,112910,0
2007-04-10,107.14,107.42,105.93,106.45,264681,0
2007-04-11,106.17,106.17,103.91,104.31,178810,0
2007-04-12,104.39,104.39,102.54,103.22,366143,0
2007-04-13,103.38,104.25,102.7,104.08,381612,0
2007-04-16,104.46,104.8,103.63,103.9,165777,0
2007-04-17,103.85,106.06,103.69,106.03,278811,0
2007-04-18,105.91,105.91,105.16,105.69,263218,0
2007-04-19,105.34,105.6,104.48,105.49,503902,0
2007-04-20,105.93,106.67,105.93,106.54,309138,0
2007-04-23,107.04,108.78,106.54,108.24,206943,0
2007-04-24,108.71,108.71,107.48,107.75,459446,0
2007-04-25,108.4,108.72,106.56,108.05,216204,0
2007-04-26,108.75,109.3,107.57,108.63,432040,0
2007-04-27,108.03,109.49,108.03,108.93,279050,0
2007-04-30,108.93,109.14,105.5,105.78,331064,0
2007-05-01,105.13,105.7,103.27,104.75,361277,0
2007-05-02,104.77,105.43,103.54,103.93,438129,0
2007-05-03,105.23,107.6,104.28,106.93,396594,0
2007-05-04,106.47,106.47,104.27,104.5,1437407,0
2007-05-07,104.67,104.91,103.75,104.38,378422,0
2007-05-08,103.55,103.8,102.87,103.32,287944,0
2007-05-09,103.45,104.86,103.34,104.04,261633,0
2007-05-10,103.78,104.38,102.74,102.94,247018,0
2007-05-11,104.24,105.91,103.93,104.76,529359,0
2007-05-14,105.58,105.91,104.53,104.83,226923,0
2007-05-15,106.07,108.87,102.48,102.63,466998,0
2007-05-16,103.04,103.04,99.88,100.77,283193,0
2007-05-17,100.73,100.78,98.617,98.726,527046,0
2007-05-18,99.72,99.72,97.485,97.886,571750,0
2007-05-21,97.886,100.24,97.886,99.066,419977,0
2007-05-22,99.88,101.27,99.185,100.65,445680,0
2007-05-23,101,101.74,99.52,99.61,290019,0
2007-05-24,99.473,99.493,96.087,97.514,402195,0
2007-05-25,98.867,100.57,98.282,100.5,991239,0
2007-05-29,102.21,105.37,102.21,103.9,612065,0
2007-05-30,103.75,106.69,103.25,105.91,605852,0
2007-05-31,105.62,106.56,104.02,104.45,468580,0
2007-06-01,104.67,105.11,102.65,104.02,243244,0
2007-06-04,103.03,104.37,103.03,103.61,233741,0
2007-06-05,102.96,103.27,100.98,101,241171,0
2007-06-06,99.87,101.22,99.79,100.42,369188,0
2007-06-07,99.344,99.61,97.126,97.203,372111,0
2007-06-08,97.203,98.907,96.184,98.847,247141,0
2007-06-11,98.538,99.175,97.612,98.101,237150,0
2007-06-12,97.272,97.465,95.652,96.174,306823,0
2007-06-13,96.941,101.51,96.174,100.25,711701,0
2007-06-14,99.91,100.52,98.38,99.085,317057,0
2007-06-15,99.9,99.98,98.063,99.57,585873,0
2007-06-18,99.165,99.334,97.867,97.886,394767,0
2007-06-19,97.867,99.314,96.648,98.917,409873,0
2007-06-20,98.917,99.115,96.28,96.319,304999,0
2007-06-21,95.452,97.681,94.887,96.873,485389,0
2007-06-22,96.068,97.984,96.068,97.427,695501,0
2007-06-25,97.612,98.014,96.026,96.425,440566,0
2007-06-26,97.019,97.067,95.246,95.517,328871,0
2007-06-27,94.554,97.964,93.743,97.544,354326,0
2007-06-28,96.686,98.101,95.67,96.348,350796,0
2007-06-29,96.776,97.906,94.449,95.481,390259,0
2007-07-02,95.642,97.455,95.355,97.067,332160,0
2007-07-03,97.818,97.916,96.232,96.756,199881,0
2007-07-05,97.514,101.4,97.388,98.607,356400,0
2007-07-06,98.867,99.53,96.892,98.696,213889,0
2007-07-09,98.696,98.696,97.029,97.544,208165,0
2007-07-10,97.009,97.262,94.621,94.99,257738,0
2007-07-11,95.02,97.359,94.469,95.103,440566,0
2007-07-12,95.123,96.999,93.611,96.999,217302,0
2007-07-13,96.464,98.38,95.873,98.141,170521,0
2007-07-16,98.292,99.8,98.073,98.101,335693,0
2007-07-17,98.42,99.145,97.945,98.131,353109,0
2007-07-18,96.941,97.652,96.058,97.514,418154,0
2007-07-19,98.043,98.956,97.455,98.627,234106,0
2007-07-20,98.867,98.867,96.252,96.863,333985,0
2007-07-23,96.863,97.592,95.01,95.236,227652,0
2007-07-24,94.413,95.623,93.203,93.315,295250,0
2007-07-25,94.413,94.99,91.174,92.499,351281,0
2007-07-26,86.196,91.857,86.196,89.891,496106,0
2007-07-27,90.686,91.303,88.406,88.511,505122,0
2007-07-30,89.177,89.355,87.673,88.913,435325,0
2007-07-31,90.31,91.158,87.977,88.323,328749,0
2007-08-01,88.913,91.237,85.465,90.86,348360,0
2007-08-02,90.86,94.489,90.178,90.724,379905,0
2007-08-03,91.542,91.542,87.641,88.168,468212,0
2007-08-06,88.502,88.88,85.596,88.502,503292,0
2007-08-07,87.6,90.86,87.418,89.727,667605,0
2007-08-08,90.48,92.674,89.8,92.648,584905,0
2007-08-09,87.838,94.479,87.838,92.17,443368,0
2007-08-10,92.161,94.307,89.02,90.55,625217,0
2007-08-13,91.576,91.91,88.855,89.38,252866,0
2007-08-14,89.24,89.652,86.861,86.944,207307,0
2007-08-15,86.613,90.087,85.392,85.612,345926,0
2007-08-16,83.743,88.11,83.743,87.149,443492,0
2007-08-17,90.31,93.546,90.095,90.724,618035,0
2007-08-20,89.76,93.493,89.596,93.025,257981,0
2007-08-21,92.124,95.824,91.91,95.758,260904,0
2007-08-22,97.019,97.213,93.818,95.596,554694,0
2007-08-23,95.978,96.756,95.163,95.824,310478,0
2007-08-24,95.236,95.997,94.214,94.98,304876,0
2007-08-27,95.316,96.252,93.781,93.818,203169,0
2007-08-28,93.715,93.715,90.633,90.66,201217,0
2007-08-29,91.744,93.006,90.382,92.796,230576,0
2007-08-30,91.976,94.289,91.772,93.781,128018,0
2007-08-31,95.03,97.632,94.784,96.715,512915,0
2007-09-04,97.155,98.023,95.805,96.814,366629,0
2007-09-05,96.068,96.338,95.03,95.103,352138,0
2007-09-06,95.03,95.854,93.64,94.214,311209,0
2007-09-07,93.112,93.564,91.542,92.359,235203,0
2007-09-10,92.359,93.025,90.452,91.566,204022,0
2007-09-11,91.356,93.054,91.285,92.509,171015,0
2007-09-12,92.574,93.324,91.736,92.386,199392,0
2007-09-13,92.767,94.383,92.215,93.836,268702,0
2007-09-14,92.767,94.498,92.014,94.498,217176,0
2007-09-17,93.715,95.123,93.705,94.28,178690,0
2007-09-18,94.82,97.281,94.118,97.223,185628,0
2007-09-19,98.331,100.52,97.7,98.341,191477,0
2007-09-20,97.827,98.469,95.67,95.72,349457,0
2007-09-21,95.805,96.405,95.236,95.316,159073,0
2007-09-24,95.316,97.047,95.316,96.883,303898,0
2007-09-25,96.026,96.28,94.118,95.556,194400,0
2007-09-26,93.437,96.589,93.437,96.319,251401,0
2007-09-27,96.474,97.378,95.661,96.843,148355,0
2007-09-28,96.657,96.97,95.949,96.521,188187,0
2007-10-01,96.921,98.223,96.464,97.906,378933,0
2007-10-02,98.131,101.1,98.131,100.99,325096,0
2007-10-03,100.96,102.95,100.44,101.04,661518,0
2007-10-04,101.23,102.86,100.58,102.86,339224,0
2007-10-05,103.18,104.32,102.02,104.2,335570,0
2007-10-08,103.64,103.65,102.12,103.08,176981,0
2007-10-09,103.2,103.78,102.18,103.78,300123,0
2007-10-10,103.78,104.37,102.34,103.68,244217,0
2007-10-11,104.02,104.55,102.22,102.62,202562,0
2007-10-12,102.25,103.18,101.07,101.4,151887,0
2007-10-15,102.1,102.1,98.053,98.292,204509,0
2007-10-16,98.38,98.38,96.618,96.795,226068,0
2007-10-17,96.892,97.272,93.912,95.508,294033,0
2007-10-18,94.82,96.483,94.091,95.432,349700,0
2007-10-19,95.596,96.27,93.519,93.603,460055,0
2007-10-22,93.287,94.65,92.314,94.062,315718,0
2007-10-23,95.183,97.096,95.183,96.785,306823,0
2007-10-24,96.795,96.863,94.422,96.756,355056,0
2007-10-25,96.766,98.45,95.94,97.165,176251,0
2007-10-26,98.272,100.52,96.766,100.43,432648,0
2007-10-29,100.64,101.19,99.274,99.84,287700,0
2007-10-30,99.9,100.84,99.78,100.76,233985,0
2007-10-31,101.45,103.35,100.37,101.34,471015,0
2007-11-01,99.95,100.12,94.243,94.498,595989,0
2007-11-02,94.554,95.153,90.244,91.705,680760,0
2007-11-05,90.335,91.059,88.765,89.317,447020,0
2007-11-06,88.978,89.233,87.026,88.815,511943,0
2007-11-07,88.101,88.101,85.095,85.827,407798,0
2007-11-08,85.752,86.598,84.265,84.971,777644,0
2007-11-09,84.709,85.3,83.743,84.621,357857,0
2007-11-12,84.971,85.785,84.077,84.448,652015,0
2007-11-13,84.8,89.588,84.8,89.118,334718,0
2007-11-14,89.917,89.925,87.23,87.51,366508,0
2007-11-15,86.846,88.084,85.793,87.681,445680,0
2007-11-16,87.953,88.075,84.971,85.523,446655,0
2007-11-19,84.908,86.269,84.187,85.021,208326,0
2007-11-20,84.621,86.91,81.599,83.585,514987,0
2007-11-21,81.876,84.552,81.385,83.979,276982,0
2007-11-23,84.561,86.425,84.332,85.465,80997,0
2007-11-26,85.465,85.465,81.508,81.508,343367,0
2007-11-27,81.688,82.606,80.163,82.304,583421,0
2007-11-28,82.321,84.808,82.304,83.387,402562,0
2007-11-29,83.036,83.898,81.657,83.323,189892,0
2007-11-30,85.317,86.238,84.752,85.17,649337,0
2007-12-03,84.561,85.22,83.085,83.472,333256,0
2007-12-04,82.214,82.484,80.85,81.206,242510,0
2007-12-05,82.763,83.759,81.664,83.759,224607,0
2007-12-06,83.247,87.008,83.166,87.008,211448,0
2007-12-07,87.008,88.88,86.482,86.565,282830,0
2007-12-10,86.818,88.625,85.465,87.953,182706,0
2007-12-11,88.223,88.537,83.247,83.315,389042,0
2007-12-12,86.138,87.477,81.853,82.64,458225,0
2007-12-13,81.441,82.789,80.357,82.058,395619,0
2007-12-14,81.991,82.675,80.457,80.868,496112,0
2007-12-17,80.505,81.075,79.423,79.423,564441,0
2007-12-18,79.908,82.296,78.611,80.524,735328,0
2007-12-19,80.989,81.876,79.923,81.302,443164,0
2007-12-20,81.926,82.528,79.439,80.679,185875,0
2007-12-21,81.482,81.838,79.646,80.827,309623,0
2007-12-24,81.121,83.619,81.121,83.543,87575,0
2007-12-26,82.034,82.623,80.251,80.745,198176,0
2007-12-27,81.024,81.121,78.995,79.965,206703,0
2007-12-28,80.572,80.695,78.256,78.272,276248,0
2007-12-31,78.184,80.426,77.239,80.038,273327,0
2008-01-02,80.038,80.426,77.404,78.661,582952,0
2008-01-03,78.076,79.752,75.227,75.531,378079,0
2008-01-04,73.889,74.218,72.01,72.034,582465,0
2008-01-07,72.37,73.881,71.164,73.463,571908,0
2008-01-08,74.218,77.396,71.617,71.904,499884,0
2008-01-09,72.001,73.964,69.447,73.602,603538,0
2008-01-10,72.494,77.5,71.395,74.991,561020,0
2008-01-11,73.641,77.132,72.617,74.783,443492,0
2008-01-14,76.024,76.352,72.634,74.775,520954,0
2008-01-15,73.685,74.842,72.494,73.798,532954,0
2008-01-16,73.501,76.122,73.333,74.652,539998,0
2008-01-17,75.253,76.803,73.765,75.351,564926,0
2008-01-18,76.073,77.32,72.83,74.161,487545,0
2008-01-22,71.426,77.969,71.328,75.711,542066,0
2008-01-23,73.649,83.97,73.649,80.589,1294603,0
2008-01-24,80.621,81.024,78.141,79.653,395424,0
2008-01-25,80.286,82.101,80.006,80.745,666524,0
2008-01-28,80.951,84.118,79.743,84.118,553498,0
2008-01-29,84.118,84.512,82.101,83.387,309748,0
2008-01-30,83.37,85.885,82.181,83.413,686476,0
2008-01-31,82.919,85.851,82.101,85.062,404999,0
2008-02-01,86.203,89.736,85.384,89.013,609704,0
2008-02-04,88.847,89.275,87.026,87.617,490137,0
2008-02-05,85.933,88.363,82.51,82.51,511539,0
2008-02-06,83.29,85.095,82.05,83.585,765051,0
2008-02-07,83.585,87.477,82.723,87.477,483442,0
2008-02-08,90.004,90.004,83.37,84.684,726265,0
2008-02-11,84.561,85.244,83.013,84.365,356851,0
2008-02-12,84.457,88.143,84.457,87.673,432806,0
2008-02-13,87.986,89.217,86.574,88.084,526459,0
2008-02-14,88.421,88.608,86.475,86.846,437490,0
2008-02-15,86.679,87.51,85.818,86.818,470164,0
2008-02-19,88.101,88.864,86.047,86.238,541971,0
2008-02-20,85.48,87.83,85.48,87.83,368403,0
2008-02-21,87.919,88.815,86.944,87.246,377470,0
2008-02-22,87.477,90.31,86.081,89.962,375641,0
2008-02-25,89.504,91.228,88.205,90.515,428494,0
2008-02-26,90.283,91.128,88.495,89.512,494731,0
2008-02-27,89.07,89.962,87.977,88.81,362246,0
2008-02-28,86.861,88.214,84.718,87.189,282600,0
2008-02-29,85.834,87.091,85.416,86.238,252745,0
2008-03-03,86.887,87.838,85.22,87.55,310845,0
2008-03-04,87.207,88.521,85.876,87.969,330854,0
2008-03-05,87.953,89.448,87.223,88.126,256729,0
2008-03-06,88.084,88.084,85.047,85.062,372356,0
2008-03-07,84.341,85.498,82.476,85.178,465047,0
2008-03-10,84.422,85.053,83.05,83.378,334599,0
2008-03-11,84.745,89.078,83.782,89.078,412428,0
2008-03-12,88.708,91.43,87.83,88.708,562002,0
2008-03-13,87.435,89.718,85.456,88.774,371715,0
2008-03-14,88.502,88.669,85.047,87.838,376616,0
2008-03-17,85.178,88.669,85.178,87.944,545121,0
2008-03-18,88.669,93.025,88.135,92.161,917430,0
2008-03-19,92.564,93.603,92.005,92.665,653778,0
2008-03-20,91.376,92.796,90.643,92.767,853966,0
2008-03-24,92.814,96.474,92.814,95.67,528995,0
2008-03-25,95.642,96.213,94.007,95.556,441297,0
2008-03-26,95.236,95.236,91.621,92.005,360417,0
2008-03-27,91.744,94.508,90.997,92.684,656887,0
2008-03-28,93.147,93.315,91.166,91.883,764711,0
2008-03-31,91.522,94.935,91.522,93.584,482516,0
2008-04-01,95.596,99.74,94.289,99.74,530334,0
2008-04-02,99.334,99.71,95.296,96.599,681224,0
2008-04-03,96.56,98.847,95.373,97.837,671998,0
2008-04-04,97.369,97.876,95.143,95.615,595716,0
2008-04-07,96.58,97.339,94.935,96.035,269937,0
2008-04-08,95.69,96.814,94.793,95.153,817287,0
2008-04-09,95.576,96.016,92.105,92.396,838872,0
2008-04-10,91.95,93.373,90.205,90.905,618003,0
2008-04-11,89.891,91.811,89.396,90.769,430942,0
2008-04-14,90.651,93.621,90.382,91.148,286873,0
2008-04-15,91.723,92.342,90.87,92.005,275534,0
2008-04-16,92.834,96.358,92.443,96.329,380228,0
2008-04-17,96.097,97.359,95.236,97.213,429727,0
2008-04-18,97.524,98.509,95.606,96.155,331663,0
2008-04-21,95.92,96.425,95.236,96.097,255804,0
2008-04-22,96.106,96.377,94.459,94.935,265596,0
2008-04-23,95.844,97.554,94.944,96.724,209118,0
2008-04-24,95.997,99.115,95.69,98.716,334666,0
2008-04-25,98.509,100.55,98.223,100.32,389351,0
2008-04-28,99.97,99.97,98.518,98.804,280854,0
2008-04-29,98.082,98.676,96.589,97.72,566409,0
2008-04-30,97.047,99.373,97.047,97.681,377954,0
2008-05-01,96.464,101.63,95.652,99.443,513376,0
2008-05-02,96.483,100.36,96.435,99.215,493053,0
2008-05-05,99.284,99.74,97.309,97.339,422177,0
2008-05-06,96.883,99.264,96.474,98.837,403352,0
2008-05-07,99.56,99.65,96.045,96.863,440656,0
2008-05-08,97.602,97.896,94.744,95.296,424821,0
2008-05-09,94.667,96.405,94.413,96.068,236842,0
2008-05-12,96.415,99.244,96.242,99.076,285601,0
2008-05-13,98.686,99.373,98.154,98.817,261133,0
2008-05-14,99.57,100.05,98.607,98.736,221820,0
2008-05-15,98.736,99.165,97.573,99.165,300347,0
2008-05-16,98.637,99.71,98.37,99.314,319302,0
2008-05-19,99.72,100.02,98.311,99.046,198049,0
2008-05-20,98.292,99.215,96.834,97.789,213833,0
2008-05-21,98.213,98.804,95.642,95.642,293093,0
2008-05-22,95.392,96.026,94.65,94.98,197200,0
2008-05-23,97.681,98.223,94.81,96.087,549474,0
2008-05-27,96.454,98.252,95.824,96.902,178417,0
2008-05-28,97.514,98.887,96.931,97.916,318556,0
2008-05-29,97.681,98.706,97.173,98.598,290371,0
2008-05-30,98.656,98.656,96.747,98.101,385858,0
2008-06-02,97.789,98.252,95.606,96.058,271785,0
2008-06-03,96.686,97.612,96.319,97.359,447840,0
2008-06-04,97.417,99.51,96.776,98.302,295119,0
2008-06-05,99.185,102.06,98.44,102.06,350434,0
2008-06-06,101.31,101.48,98.44,98.686,328246,0
2008-06-09,99.58,99.58,93.781,93.875,453008,0
2008-06-10,93.781,95.326,92.648,94.935,340471,0
2008-06-11,95.316,95.596,93.092,93.603,525549,0
2008-06-12,93.536,95.04,93.102,94.469,593878,0
2008-06-13,94.82,96.747,93.687,96.483,250379,0
2008-06-16,96.3,98.716,95.959,98.44,323307,0
2008-06-17,98.548,98.548,95.173,95.316,403191,0
2008-06-18,95.228,95.345,93.269,93.875,377149,0
2008-06-19,94.214,95.481,93.499,95.481,263757,0
2008-06-20,94.897,94.897,92.767,93.213,342107,0
2008-06-23,93.213,93.743,90.079,90.079,240201,0
2008-06-24,90.079,91.976,88.801,90.696,342973,0
2008-06-25,91.465,92.842,90.205,91.228,293537,0
2008-06-26,89.659,90.301,88.117,88.372,457047,0
2008-06-27,88.994,88.994,87.115,87.65,285949,0
2008-06-30,87.65,88.931,86.303,87.435,344210,0
2008-07-01,86.917,89.202,85.983,89.202,341892,0
2008-07-02,89.431,89.488,87.739,88.461,458170,0
2008-07-03,89.488,89.512,87.903,88.345,191189,0
2008-07-07,88.223,89.751,87.6,87.681,826216,0
2008-07-08,86.984,95.402,86.656,94.744,854023,0
2008-07-09,94.498,94.724,86.246,86.336,509788,0
2008-07-10,85.793,88.765,84.883,86.967,785584,0
2008-07-11,84.482,88.372,84.466,86.467,892696,0
2008-07-14,87.51,88.058,84.466,85.58,998625,0
2008-07-15,85.441,87.806,82.615,86.369,1062228,0
2008-07-16,86.285,93.799,85.48,93.474,818302,0
2008-07-17,94.927,95.71,90.851,94.857,539745,0
2008-07-18,94.82,95.452,93.025,95.133,305327,0
2008-07-21,95.596,96.863,94.271,96.853,368578,0
2008-07-22,95.805,96.657,93.921,96.521,895005,0
2008-07-23,96.377,102.05,96.087,101.35,592866,0
2008-07-24,100.65,100.65,94.449,95.481,641509,0
2008-07-25,96.824,97.759,94.927,96.795,615600,0
2008-07-28,97.077,98.509,93.373,93.499,496688,0
2008-07-29,93.536,100.14,93.536,98.917,526049,0
2008-07-30,99.344,100.31,96.097,99.056,514855,0
2008-07-31,97.495,99.9,96.628,99.64,575496,0
2008-08-01,98.867,101.14,97.72,100.73,439108,0
2008-08-04,101.55,101.75,97.465,97.602,565069,0
2008-08-05,98.917,102.14,98.656,101.47,862619,0
2008-08-06,100.5,100.88,97.906,98.063,711381,0
2008-08-07,96.785,97.827,94.375,95.04,596623,0
2008-08-08,95.183,99.63,94.81,99.085,588061,0
2008-08-11,99.93,101.23,98.499,100.32,675563,0
2008-08-12,97.086,98.637,96.883,98.223,448379,0
2008-08-13,98.141,100.16,97.505,99.165,695460,0
2008-08-14,98.847,101.33,98.331,100.23,437924,0
2008-08-15,100.04,101.6,98.627,100.29,260102,0
2008-08-18,100.58,101,96.804,97.954,341107,0
2008-08-19,97.165,97.165,94.375,95.412,334964,0
2008-08-20,95.236,95.873,92.998,95.103,323741,0
2008-08-21,93.64,94.764,93.315,94.403,339136,0
2008-08-22,95.814,98.588,95.212,97.867,334625,0
2008-08-25,96.98,97.135,94.907,95.68,309420,0
2008-08-26,95.432,95.777,93.138,95.286,276414,0
2008-08-27,94.907,95.481,94.233,95.472,220645,0
2008-08-28,95.412,97.388,94.439,97.262,303428,0
2008-08-29,96.638,97.554,94.317,96.329,319658,0
2008-09-02,98.509,99.74,95.652,96.503,432729,0
2008-09-03,96.883,98.795,96.56,98.311,670997,0
2008-09-04,97.465,97.681,94.917,94.917,440044,0
2008-09-05,94.413,97.029,94.413,96.795,366075,0
2008-09-08,98.927,102.46,97.262,100.15,830538,0
2008-09-09,98.656,99.75,93.536,94.337,462976,0
2008-09-10,96.358,96.58,93.025,95.01,569818,0
2008-09-11,93.39,96.035,91.986,95.844,534408,0
2008-09-12,95.22,96.55,93.658,96.165,3289954,0
2008-09-15,93.333,97.281,87.847,87.847,1198965,0
2008-09-16,88.257,96.203,88.257,96.203,994338,0
2008-09-17,93.997,97.145,91.902,92.197,678036,0
2008-09-18,90.734,105.91,90.734,105.91,1186642,0
2008-09-19,105.71,106.38,69.786,103.03,1140593,0
2008-09-22,101.64,101.8,93.536,93.584,504375,0
2008-09-23,94.82,97.994,94.413,95.988,438822,0
2008-09-24,96.068,96.435,93.827,94.82,385609,0
2008-09-25,95.642,97.465,94.469,96.358,616260,0
2008-09-26,96.686,98.091,92.796,97.681,414568,0
2008-09-29,95.517,97.116,91.366,91.404,429217,0
2008-09-30,93.603,97.906,91.679,97.135,497997,0
2008-10-01,95.642,96.695,93.818,95.517,534208,0
2008-10-02,94.847,95.086,91.559,92.434,672131,0
2008-10-03,94.214,95.402,91.166,92.359,818505,0
2008-10-06,90.597,90.752,85.605,86.818,892614,0
2008-10-07,86.944,88.978,83.734,86.203,1496407,0
2008-10-08,85.211,89.202,84.76,85.941,1149958,0
2008-10-09,86.935,87.246,79.545,79.637,1504333,0
2008-10-10,77.255,85.408,74.783,84.543,2032024,0
2008-10-13,87.764,92.359,82.968,92.359,1047800,0
2008-10-14,92.359,93.054,79.382,83.247,1119890,0
2008-10-15,80.539,82.838,70.254,71.565,1431587,0
2008-10-16,72.658,75.701,69.786,73.519,2690816,0
2008-10-17,75.524,77.649,69.786,74.948,1204143,0
2008-10-20,75.531,77.797,72.216,77.649,754740,0
2008-10-21,75.942,78.177,75.368,75.664,679722,0
2008-10-22,73.765,75.763,68.379,71.435,1409839,0
2008-10-23,71.935,75.02,64.941,73.201,1315032,0
2008-10-24,69.802,74.02,68.045,70.525,1722783,0
2008-10-27,70.144,72.329,68.619,69.399,1127294,0
2008-10-28,71.672,79.931,67.855,79.234,1297869,0
2008-10-29,78.471,82.484,75.866,77.994,961581,0
2008-10-30,79.555,80.112,71.771,75.406,1410099,0
2008-10-31,74.767,80.129,73.316,79.884,1141239,0
2008-11-03,76.951,77.994,71.107,71.904,1468656,0
2008-11-04,71.664,73.208,71.057,71.913,1238875,0
2008-11-05,70.656,70.812,64.602,65.021,1439052,0
2008-11-06,64.243,66.287,61.885,64.268,1403685,0
2008-11-07,64.539,68.988,61.583,68.596,1223426,0
2008-11-10,70.402,70.803,64.654,65.499,995693,0
2008-11-11,64.316,65.106,61.797,63.66,1059125,0
2008-11-12,62.224,65.088,60.409,61.025,1372513,0
2008-11-13,61.919,67.346,58.291,67.346,1344906,0
2008-11-14,63.97,66.009,59.136,59.908,1192218,0
2008-11-17,59.678,61.56,56.68,56.803,1213402,0
2008-11-18,56.812,59.112,53.423,57.487,2458354,0
2008-11-19,56.755,57.444,51.722,52.502,2225072,0
2008-11-20,51.6,62.625,49.89,54.81,3904831,0
2008-11-21,56.083,59.49,51.385,57.487,1999626,0
2008-11-24,58.291,65.712,57.829,64.119,1952173,0
2008-11-25,65.68,71.214,64.119,68.971,2742830,0
2008-11-26,67.723,72.28,65.754,70.952,1526862,0
2008-11-28,70.76,72.141,68.604,70.992,517484,0
2008-12-01,67.559,67.748,56.995,57.003,1414812,0
2008-12-02,58.382,65.088,58.356,63.865,1715778,0
2008-12-03,61.574,68.519,60.631,67.969,1413201,0
2008-12-04,66.476,70.704,63.184,65.793,1376812,0
2008-12-05,64.743,71.179,63.628,70.267,1638371,0
2008-12-08,72.098,72.862,68.682,70.682,1748004,0
2008-12-09,68.405,70.449,62.692,64.857,1549049,0
2008-12-10,65.68,68.356,64.159,67.839,1062740,0
2008-12-11,66.361,66.729,58.538,59.398,1733066,0
2008-12-12,59.768,66.179,59.398,65.853,1717425,0
2008-12-15,65.03,65.599,58.793,60.973,1016016,0
2008-12-16,62.173,67.47,60.466,66.911,1521695,0
2008-12-17,66.115,69.926,64.35,67.148,1128989,0
2008-12-18,67.673,68.109,62.289,62.847,1345592,0
2008-12-19,64.012,65.302,62.165,65.097,1089021,0
2008-12-22,64.857,64.857,60.499,62.412,1150747,0
2008-12-23,63.543,64.695,60.409,61.089,951878,0
2008-12-24,61.105,61.715,60.344,61.59,255179,0
2008-12-26,61.657,62.362,59.934,61.936,343636,0
2008-12-29,61.574,61.613,57.47,58.609,900020,0
2008-12-30,57.634,60.746,57.634,60.665,819479,0
2008-12-31,60.826,64.168,60.244,63.011,1025204,0
2009-01-02,63.847,63.847,61.114,61.56,797893,0
2009-01-05,61.082,62.232,60.532,61.427,1259839,0
2009-01-06,62.377,62.847,60.369,62.625,1354153,0
2009-01-07,61.574,63.133,60.919,61.369,913441,0
2009-01-08,60.91,61.605,58.702,59.57,1084301,0
2009-01-09,59.917,59.917,56.008,56.083,1049902,0
2009-01-12,55.622,55.736,51.434,51.813,1453386,0
2009-01-13,52.002,54.9,51.517,53.931,1002498,0
2009-01-14,52.593,53.323,51.411,52.607,1585097,0
2009-01-15,52.174,57.567,51.689,55.786,1584841,0
2009-01-16,57.281,58.693,55.013,58.423,1578496,0
2009-01-20,56.872,57.534,53.678,53.957,1547620,0
2009-01-21,55.105,57.47,52.239,57.42,1315815,0
2009-01-22,54.973,56.689,52.739,53.774,1439024,0
2009-01-23,53.397,55.836,51.813,55.005,1610697,0
2009-01-26,55.803,55.828,53.415,54.684,1099070,0
2009-01-27,55.105,56.452,54.088,55.952,694395,0
2009-01-28,57.479,59.44,56.409,59.018,1522870,0
2009-01-29,57.79,58.662,56.074,56.484,1383739,0
2009-01-30,57.256,57.838,53.373,54.228,1380914,0
2009-02-02,53.004,53.897,51.1,53.75,1366809,0
2009-02-03,53.848,53.848,51.508,51.787,1203425,0
2009-02-04,52.083,53.513,49.949,50.689,1515760,0
2009-02-05,48.322,49.006,44.975,46.09,2823814,0
2009-02-06,47.436,48.979,46.576,48.422,2477433,0
2009-02-09,47.995,50.575,47.101,50.465,1584606,0
2009-02-10,49.49,50.744,46.878,47.519,2350068,0
2009-02-11,47.929,48.864,45.982,48.358,1778278,0
2009-02-12,46.715,47.406,44.342,46.846,1316407,0
2009-02-13,46.395,47.388,44.819,44.828,1665646,0
2009-02-17,44.309,44.323,42.732,42.823,1826633,0
2009-02-18,43.185,44.037,41.683,43.306,1554597,0
2009-02-19,43.612,44.456,41.756,41.994,1671920,0
2009-02-20,40.581,45.515,40.384,45.295,2136687,0
2009-02-23,45.475,45.687,43.299,43.554,1936534,0
2009-02-24,43.529,46.328,42.79,46.213,1745656,0
2009-02-25,45.41,47.815,44.135,46.05,2334359,0
2009-02-26,47.011,47.232,44.193,44.292,1484006,0
2009-02-27,43.931,45.869,43.627,44.662,1621354,0
2009-03-02,43.669,44.571,41.083,41.675,1669073,0
2009-03-03,42.615,44.743,40.672,44.153,1594883,0
2009-03-04,45.097,47.658,43.872,46.378,1591739,0
2009-03-05,45.499,45.582,43.464,44.671,1472721,0
2009-03-06,45.796,45.902,42.354,45.31,2222314,0
2009-03-09,44.514,46.576,44.408,46.238,1381121,0
2009-03-10,46.796,51.904,46.493,51.722,2263173,0
2009-03-11,51.984,53.423,50.03,51.854,2661520,0
2009-03-12,51.639,55.509,50.549,54.735,1545720,0
2009-03-13,53.742,54.761,52.468,53.988,1240062,0
2009-03-16,54.259,54.522,50.03,50.115,1218176,0
2009-03-17,50.115,54.77,49.672,54.317,1486964,0
2009-03-18,52.109,54.631,50.794,54.631,1996644,0
2009-03-19,55.17,55.326,50.162,50.49,1652833,0
2009-03-20,50.419,50.983,46.205,46.419,2494548,0
2009-03-23,47.684,53.357,46.886,53.29,1963891,0
2009-03-24,51.131,53.29,49.416,49.464,1727291,0
2009-03-25,50.27,51.329,46.568,50.065,1214937,0
2009-03-26,50.072,50.893,48.455,50.278,1441811,0
2009-03-27,48.515,48.848,47.338,47.406,1135953,0
2009-03-30,45.664,46.715,44.785,45.031,1440764,0
2009-03-31,45.769,47.748,45.27,47.075,1658494,0
2009-04-01,45.499,48.497,45.499,48.011,1851592,0
2009-04-02,51.312,53.103,48.523,52.494,2049429,0
2009-04-03,51.731,56.394,51.075,56.254,1622739,0
2009-04-06,55.237,57.363,53.332,56.214,1661245,0
2009-04-07,54.727,55.673,51.262,51.452,1548945,0
2009-04-08,52.019,53.323,50.901,52.28,1050868,0
2009-04-09,53.864,57.47,52.963,57.47,2452898,0
2009-04-13,55.754,58.693,55.418,55.943,1820391,0
2009-04-14,54.982,55.828,50.524,50.744,2095949,0
2009-04-15,48.585,54.097,48.585,53.801,2305308,0
2009-04-16,53.897,57.542,51.88,55.237,2165642,0
2009-04-17,54.744,56.031,53.018,55.031,2399722,0
2009-04-20,54.097,54.097,49.842,49.989,1957855,0
2009-04-21,49.383,53.158,48.848,53.118,2604951,0
2009-04-22,51.345,54.275,50.959,51.681,2237731,0
2009-04-23,51.888,53.818,50.072,53.078,1667836,0
2009-04-24,53.078,57.462,52.133,55.589,1822378,0
2009-04-27,54.143,54.866,50.698,51.838,1706175,0
2009-04-28,50.852,53.889,50.852,52.06,1572637,0
2009-04-29,53.233,55.524,51.821,55.022,1946682,0
2009-04-30,54.546,55.622,51.689,52.124,2241990,0
2009-05-01,51.888,52.56,49.833,50.821,2075315,0
2009-05-04,52.239,54.631,50.377,54.266,2244053,0
2009-05-05,53.233,54.063,50.951,52.199,1642359,0
2009-05-06,53.208,55.943,52.403,55.549,2087923,0
2009-05-07,56.803,56.803,52.133,52.774,2177434,0
2009-05-08,53.949,55.892,52.73,55.549,2535167,0
2009-05-11,54.071,54.99,52.739,53.373,1722990,0
2009-05-12,53.661,54.693,51.763,53.611,1400251,0
2009-05-13,52.381,52.52,50.541,50.944,1637289,0
2009-05-14,51.312,52.871,50.139,52.297,1384456,0
2009-05-15,52.06,52.403,50.465,51.262,1288349,0
2009-05-18,52.248,54.44,51.616,54.088,1822467,0
2009-05-19,52.158,53.766,51.443,52.289,1254843,0
2009-05-20,53.158,53.996,51.452,51.632,1203923,0
2009-05-21,51.04,52.938,50.778,52.183,889105,0
2009-05-22,52.494,52.913,50.91,51.131,735962,0
2009-05-26,51.075,54.982,50.672,54.67,1398646,0
2009-05-27,54.67,55.161,52.651,53.158,1453649,0
2009-05-28,53.905,54.684,52.616,54.284,1149608,0
2009-05-29,54.333,55.9,53.701,55.9,1275008,0
2009-06-01,56.787,58.98,55.492,56.837,1544930,0
2009-06-02,56.632,57.02,54.935,55.926,1018638,0
2009-06-03,55.681,57.036,55.237,56.837,818984,0
2009-06-04,56.847,57.609,55.803,56.533,1534185,0
2009-06-05,57.183,57.183,55.204,55.875,909610,0
2009-06-08,55.048,56.031,54.77,55.114,884655,0
2009-06-09,55.58,55.58,54.202,54.909,967228,0
2009-06-10,55.418,55.492,53.315,54.3,1119848,0
2009-06-11,54.67,55.231,52.174,52.395,1117991,0
2009-06-12,52.436,54.126,52.183,54.112,939526,0
2009-06-15,53.135,53.258,51.706,51.961,1220194,0
2009-06-16,52.585,53.035,51,51.779,641496,0
2009-06-17,51.706,52.709,50.901,51.533,834529,0
2009-06-18,51.935,52.746,51.321,52.462,703364,0
2009-06-19,52.642,52.746,51.148,52.034,795316,0
2009-06-22,51.337,51.927,50.465,50.507,879312,0
2009-06-23,50.385,52.667,50.22,51.493,1433846,0
2009-06-24,51.896,52.585,51.468,52.248,817759,0
2009-06-25,52.166,52.248,50.812,51.461,930269,0
2009-06-26,50.828,51.18,49.777,50.567,1025233,0
2009-06-29,50.901,51.312,49.842,50.991,580708,0
2009-06-30,51.23,51.624,50.614,51.091,890534,0
2009-07-01,50.983,52.01,50.983,51.42,493504,0
2009-07-02,50.803,51.189,48.611,48.611,850692,0
2009-07-06,48.684,51.279,48.654,51.246,810620,0
2009-07-07,51.18,51.23,49.055,49.169,673511,0
2009-07-08,48.759,49.104,47.338,48.183,1593279,0
2009-07-09,48.691,48.816,46.927,47.494,1088020,0
2009-07-10,47.034,48.366,45.943,46.838,811985,0
2009-07-13,47.347,48.83,46.943,48.708,946274,0
2009-07-14,48.412,49.219,47.6,48.751,462258,0
2009-07-15,49.383,50.385,48.358,50.065,935509,0
2009-07-16,49.438,50.442,48.864,50.35,966977,0
2009-07-17,50.014,50.458,48.585,49.006,750029,0
2009-07-20,49.464,50.655,49.464,50.541,872076,0
2009-07-21,50.162,50.211,48.776,49.603,764087,0
2009-07-22,49.374,49.982,48.83,49.358,452364,0
2009-07-23,49.178,51.148,48.89,50.698,1071655,0
2009-07-24,50.187,52.231,49.531,52.043,758015,0
2009-07-27,51.904,53.783,51.648,53.495,813226,0
2009-07-28,53.216,54.159,53.103,53.914,1094192,0
2009-07-29,53.611,53.709,52.676,53.208,891721,0
2009-07-30,53.627,55.613,53.627,54.499,928865,0
2009-07-31,54.177,54.177,52.815,53.373,991175,0
2009-08-03,54.159,54.466,53.035,53.774,765290,0
2009-08-04,53.546,58.085,53.094,57.749,1885802,0
2009-08-05,57.583,59.809,57.42,59.447,1550534,0
2009-08-06,60.508,64.578,58.957,59.547,3547865,0
2009-08-07,59.884,62.059,59.229,61.706,2021244,0
2009-08-10,61.674,61.771,59.825,60.048,1502702,0
2009-08-11,59.44,60.483,58.407,60.031,1311069,0
2009-08-12,59.57,61.157,59.57,60.066,713440,0
2009-08-13,60.104,61.164,59.523,60.319,419486,0
2009-08-14,59.588,60.152,58.538,60.031,507263,0
2009-08-17,58.453,58.793,57.281,57.502,1294485,0
2009-08-18,57.889,59.25,57.567,58.693,906782,0
2009-08-19,57.881,58.653,57.487,58.398,635329,0
2009-08-20,58.439,59.899,58.161,59.506,958426,0
2009-08-21,60.113,62.009,59.801,60.319,738343,0
2009-08-24,60.376,61.313,60.152,60.401,911964,0
2009-08-25,60.983,61.737,60.431,60.817,872278,0
2009-08-26,60.78,61.148,60.121,60.677,695682,0
2009-08-27,60.677,61.445,59.794,61.221,678453,0
2009-08-28,61.458,61.657,60.179,60.851,583667,0
2009-08-31,60.508,61.445,60.089,61.254,677811,0
2009-09-01,60.983,61.509,59.167,59.333,959973,0
2009-09-02,58.748,58.906,57.082,57.559,981180,0
2009-09-03,57.881,58.182,57.066,58.174,746844,0
2009-09-04,57.929,59.323,57.305,59.22,806446,0
2009-09-08,59.917,60.927,59.464,60.885,497928,0
2009-09-09,60.797,61.985,60.253,61.893,916672,0
2009-09-10,61.665,62.05,60.623,61.963,521541,0
2009-09-11,62.305,62.305,60.91,61.483,415765,0
2009-09-14,61.073,62.631,60.834,62.525,556588,0
2009-09-15,62.298,63.768,61.657,63.75,866006,0
2009-09-16,64.102,68.217,64.102,68.217,1611957,0
2009-09-17,68.019,69.966,67.13,68.118,656169,0
2009-09-18,68.413,70.507,68.078,69.225,1341616,0
2009-09-21,68.519,69.602,68.266,69.162,798762,0
2009-09-22,69.677,70.9,69.373,70.656,520849,0
2009-09-23,70.392,71.007,67.806,67.863,698145,0
2009-09-24,68.224,68.745,65.572,66.624,634828,0
2009-09-25,66.318,67.19,65.556,66.171,397860,0
2009-09-28,66.171,67.157,65.599,67.118,493716,0
2009-09-29,67.101,67.698,65.885,66.065,396923,0
2009-09-30,66.55,67.118,64.941,65.334,602498,0
2009-10-01,65.154,65.361,62.115,62.149,796989,0
2009-10-02,61.551,63.471,60.161,61.435,821518,0
2009-10-05,61.919,63.505,61.526,62.963,383646,0
2009-10-06,63.266,64.127,61.605,62.246,405880,0
2009-10-07,62.141,62.889,61.254,62.173,327251,0
2009-10-08,62.733,64.612,62.733,63.916,504332,0
2009-10-09,63.667,64.949,63.38,64.578,474986,0
2009-10-12,64.776,64.941,63.759,63.987,425584,0
2009-10-13,63.768,64.168,62.602,63.675,402747,0
2009-10-14,64.949,66.171,64.383,65.916,803424,0
2009-10-15,65.408,65.424,64.168,64.759,557104,0
2009-10-16,64.119,64.531,63.217,63.7,499766,0
2009-10-19,64.046,66.072,64.046,65.705,654412,0
2009-10-20,65.563,65.738,63.519,63.708,537019,0
2009-10-21,63.742,64.975,62.165,62.165,575749,0
2009-10-22,62.189,63.948,61.753,63.785,531976,0
2009-10-23,63.941,63.996,62.609,63.193,407062,0
2009-10-26,63.365,64.228,63.266,63.357,594947,0
2009-10-27,63.708,64.143,62.716,63.667,594209,0
2009-10-28,63.505,64.587,61.771,61.954,558057,0
2009-10-29,62.758,63.667,61.771,63.505,681840,0
2009-10-30,63.126,63.489,60.843,61.719,933887,0
2009-11-02,61.971,62.863,60.54,62.281,531559,0
2009-11-03,61.583,63.742,61.025,63.052,682724,0
2009-11-04,64.612,65.654,63.595,63.628,1324637,0
2009-11-05,64.505,65.039,63.75,64.809,591392,0
2009-11-06,64.298,64.637,62.994,63.48,482578,0
2009-11-09,64.447,65.491,64.087,65.408,974041,0
2009-11-10,65.229,66.485,64.703,66.001,547377,0
2009-11-11,66.41,67.51,66.106,67.269,427084,0
2009-11-12,67.034,67.485,66.394,66.844,337847,0
2009-11-13,66.968,67.635,66.427,66.96,487344,0
2009-11-16,67.626,68.875,67.609,68.315,402349,0
2009-11-17,68.078,68.569,66.023,66.065,624259,0
2009-11-18,66.279,67.118,66.001,66.517,848305,0
2009-11-19,65.268,65.343,64.102,64.958,601947,0
2009-11-20,64.933,64.966,64.071,64.087,354189,0
2009-11-23,65.136,65.801,64.768,65.221,518010,0
2009-11-24,65.013,65.136,63.42,63.717,1075297,0
2009-11-25,63.962,64.298,63.62,64.243,493098,0
2009-11-27,62.683,63.735,62.403,62.403,315358,0
2009-11-30,62.733,65.548,62.412,65.473,1045289,0
2009-12-01,65.671,66.96,65.187,66.798,826730,0
2009-12-02,66.624,68.332,66.467,68.019,911420,0
2009-12-03,68.258,68.891,66.346,66.651,479178,0
2009-12-04,67.536,68.839,66.763,67.897,533984,0
2009-12-07,67.96,67.96,66.245,66.68,506031,0
2009-12-08,66.433,67.681,66.124,66.738,284525,0
2009-12-09,66.712,67.264,66.502,66.869,431266,0
2009-12-10,66.968,67.715,66.68,67.305,394965,0
2009-12-11,67.601,68.691,67.452,68.388,662282,0
2009-12-14,68.396,69.316,67.766,69.153,650616,0
2009-12-15,68.519,69.988,68.323,69.677,695670,0
2009-12-16,69.841,69.988,69.186,69.594,358619,0
2009-12-17,69.015,69.522,68.604,68.884,365684,0
2009-12-18,69.209,69.669,68.456,69.619,727071,0
2009-12-21,69.98,70.579,69.471,70.3,383271,0
2009-12-22,70.284,71.617,69.98,71.03,558971,0
2009-12-23,70.821,71.312,70.465,70.969,697079,0
2009-12-24,71.499,71.862,70.843,71.705,234653,0
2009-12-28,71.935,72.534,71.021,71.443,703948,0
2009-12-29,71.565,71.96,69.825,70.08,562508,0
2009-12-30,69.302,69.811,69.015,69.702,410490,0
2009-12-31,69.48,70.629,68.666,68.675,359126,0
2010-01-04,69.136,69.471,67.444,67.83,545674,0
2010-01-05,67.913,68.349,66.738,68.24,660500,0
2010-01-06,68.332,69.498,68.24,68.718,576019,0
2010-01-07,68.489,70.022,68.142,69.433,346393,0
2010-01-08,69.25,69.602,68.085,68.718,260769,0
2010-01-11,69.055,69.358,68.649,68.767,221350,0
2010-01-12,68.167,68.774,67.38,67.855,362879,0
2010-01-13,68.085,69.332,67.846,69.201,254680,0
2010-01-14,68.635,69.889,68.463,69.669,304513,0
2010-01-15,69.594,69.833,68.962,69.201,298192,0
2010-01-19,69.169,70.284,69.084,70.144,370224,0
2010-01-20,69.874,71.155,69.225,70.352,634093,0
2010-01-21,70.359,71.155,68.479,68.519,398672,0
2010-01-22,68.578,69.619,66.237,66.403,525401,0
2010-01-25,67.077,67.609,65.87,66.869,359293,0
2010-01-26,66.141,67.47,66.132,66.502,257032,0
2010-01-27,66.337,67.601,65.229,67.322,302655,0
2010-01-28,67.528,67.542,66.132,66.844,207589,0
2010-01-29,67.231,67.47,65.31,65.424,453688,0
2010-02-01,65.827,66.659,65.162,66.493,286464,0
2010-02-02,66.763,67.758,66.072,67.642,232620,0
2010-02-03,67.068,67.338,65.343,65.697,505608,0
2010-02-04,64.982,64.982,63.438,63.759,620928,0
2010-02-05,63.916,64.438,62.683,64.243,613904,0
2010-02-08,64.602,65.482,63.88,63.933,413655,0
2010-02-09,64.645,64.818,63.429,64.243,538609,0
2010-02-10,64.29,65.063,62.788,64.383,425595,0
2010-02-11,64.383,65.293,63.83,65.221,232112,0
2010-02-12,64.447,65.907,64.35,65.853,405372,0
2010-02-16,66.566,67.642,66.213,67.503,366798,0
2010-02-17,67.642,68.675,67.51,68.675,308591,0
2010-02-18,68.489,69.39,68.019,69.169,343039,0
2010-02-19,68.831,69.302,68.657,69.119,416414,0
2010-02-22,69.358,69.734,68.619,69.471,365569,0
2010-02-23,69.308,69.759,68.691,69.447,301607,0
2010-02-24,69.734,69.98,69.217,69.966,454421,0
2010-02-25,69.11,70.254,68.76,70.127,334402,0
2010-02-26,70.169,71.468,69.818,70.525,682133,0
2010-03-01,70.778,71.073,70.179,71.03,238151,0
2010-03-02,71.417,71.664,70.999,71.508,424738,0
2010-03-03,71.484,71.819,71.099,71.532,313415,0
2010-03-04,71.591,72.355,71.548,72.296,485305,0
2010-03-05,72.796,74.358,72.411,74.201,576478,0
2010-03-08,73.921,74.931,73.48,74.332,413861,0
2010-03-09,73.98,74.652,73.405,73.757,775730,0
2010-03-10,73.85,73.937,72.953,73.774,607524,0
2010-03-11,73.397,74.301,73.123,74.267,476340,0
2010-03-12,74.677,75.178,74.037,74.792,306489,0
2010-03-15,74.71,75.406,73.874,74.267,362988,0
2010-03-16,74.374,75.833,74.374,75.833,662354,0
2010-03-17,75.605,77.159,75.605,76.697,375845,0
2010-03-18,76.771,77.058,76.187,76.285,304743,0
2010-03-19,76.31,76.771,75.524,75.67,489674,0
2010-03-22,75.16,76.327,75.16,76.271,429929,0
2010-03-23,75.596,76.23,74.341,75.343,433799,0
2010-03-24,75.097,75.942,75.064,75.327,329696,0
2010-03-25,75.605,75.989,74.643,74.809,587335,0
2010-03-26,74.686,75.195,73.519,73.733,724522,0
2010-03-29,72.975,74.086,72.593,72.658,653469,0
2010-03-30,72.617,73.929,72.593,73.741,388954,0
2010-03-31,73.168,74.318,72.69,73.85,722439,0
2010-04-01,73.997,74.752,73.256,74.597,734811,0
2010-04-05,74.71,76.663,74.686,76.638,464649,0
2010-04-06,76.277,78.83,76.239,78.815,553438,0
2010-04-07,78.24,78.725,77.568,77.928,1164737,0
2010-04-08,77.527,78.403,77.518,78.037,406480,0
2010-04-09,78.52,80.589,78.52,80.226,640270,0
2010-04-12,79.84,80.597,79.84,80.244,893150,0
2010-04-13,80.334,82.91,80.218,82.615,430436,0
2010-04-14,82.919,82.968,81.368,81.54,366070,0
2010-04-15,81.337,81.746,79.923,79.972,464798,0
2010-04-16,79.431,80.277,79.046,79.103,578059,0
2010-04-19,78.725,79.98,78.217,78.938,312054,0
2010-04-20,79.135,80.645,78.28,80.597,231575,0
2010-04-21,80.901,83.307,80.589,82.46,444384,0
2010-04-22,81.846,83.479,81.549,83.151,560269,0
2010-04-23,83.395,85.549,82.451,85.375,435446,0
2010-04-26,85.589,87.411,85.589,86.343,557254,0
2010-04-27,85.941,86.837,84.318,84.395,562093,0
2010-04-28,85.121,86.115,84.727,85.384,330718,0
2010-04-29,86.09,90.487,86.081,90.111,673332,0
2010-04-30,89.84,90.327,86.706,86.878,451468,0
2010-05-03,87.356,91.007,87.356,90.507,573825,0
2010-05-04,89.087,92.796,89.087,91.082,934199,0
2010-05-05,90.301,92.215,89.571,90.31,645440,0
2010-05-06,90.487,91.484,75.16,86.277,1126851,0
2010-05-07,86.664,88.363,83.798,84.194,1029630,0
2010-05-10,87.216,89.177,85.647,89.16,1120989,0
2010-05-11,87.575,91.148,87.575,89.866,694890,0
2010-05-12,90.228,91.503,90.118,91.247,551017,0
2010-05-13,91.211,91.493,89.292,89.744,485267,0
2010-05-14,88.723,89.571,87.172,87.888,540554,0
2010-05-17,88.3,89.512,86.294,89.44,780761,0
2010-05-18,90.497,90.87,87.912,88.02,700203,0
2010-05-19,87.617,89.177,86.047,87.557,644238,0
2010-05-20,86.261,86.753,83.175,83.19,884487,0
2010-05-21,82.138,86.976,81.014,86.246,859474,0
2010-05-24,86.024,86.958,84.44,84.448,535215,0
2010-05-25,83.527,84.693,81.926,84.587,1062594,0
2010-05-26,85.76,86.958,84.265,84.645,734802,0
2010-05-27,86.475,88.584,85.647,88.381,744520,0
2010-05-28,87.977,89.078,86.386,86.394,506260,0
2010-06-01,85.769,86.18,83.643,83.766,797573,0
2010-06-02,83.963,84.84,82.248,84.792,1030041,0
2010-06-03,84.745,85.376,83.658,84.265,408206,0
2010-06-04,82.847,83.05,79.119,79.423,793756,0
2010-06-07,80.244,82.164,79.653,80.104,611262,0
2010-06-08,80.514,81.729,78.396,81.482,632859,0
2010-06-09,82.321,85.515,82.321,83.725,881745,0
2010-06-10,84.899,86.828,84.194,86.679,709972,0
2010-06-11,85.966,87.748,85.293,87.486,405917,0
2010-06-14,88.266,89.292,86.54,87.697,758621,0
2010-06-15,88.05,88.872,87.451,88.872,449090,0
2010-06-16,88.003,88.954,87.927,88.625,350340,0
2010-06-17,88.652,88.94,87.788,88.584,188879,0
2010-06-18,88.601,89.07,88.11,88.757,497392,0
2010-06-21,89.48,90.022,87.756,88.075,284884,0
2010-06-22,88.414,88.661,84.727,84.768,487577,0
2010-06-23,85.103,86.188,83.519,85.071,331276,0
2010-06-24,84.684,85.193,82.746,83.004,273747,0
2010-06-25,83.395,86.525,82.955,86.525,768475,0
2010-06-28,85.596,86.04,84.636,85.268,341387,0
2010-06-29,84.02,84.249,81.737,81.952,619152,0
2010-06-30,81.99,83.167,80.022,80.078,759004,0
2010-07-01,80.079,80.703,77.821,79.506,435444,0
2010-07-02,79.555,80.023,77.592,78.06,509801,0
2010-07-06,79.39,80.138,76.041,76.738,580842,0
2010-07-07,77.018,81.468,76.747,81.468,487574,0
2010-07-08,82.716,84.709,82.025,83.619,640028,0
2010-07-09,83.438,85.153,83.265,84.823,303627,0
2010-07-12,84.482,85.285,83.774,84.808,208061,0
2010-07-13,85.728,86.818,85.376,86.679,334039,0
2010-07-14,86.394,86.648,84.8,85.416,271735,0
2010-07-15,86.056,86.056,83.387,85.507,321381,0
2010-07-16,85.121,85.456,82.493,82.887,409545,0
2010-07-19,83.207,84.808,81.853,84.365,348228,0
2010-07-20,82.304,84.908,82.101,84.876,470664,0
2010-07-21,85.138,85.523,82.551,82.847,350584,0
2010-07-22,83.847,85.983,83.823,85.834,607952,0
2010-07-23,85.244,85.917,83.774,85.899,448111,0
2010-07-26,86.024,87.739,85.392,87.518,602024,0
2010-07-27,88.196,88.661,86.951,88.126,312304,0
2010-07-28,87.986,88.801,86.958,87.871,405199,0
2010-07-29,88.452,88.765,84.997,85.908,753395,0
2010-07-30,84.876,87.107,84.653,86.294,354799,0
2010-08-02,87.633,88.839,87.304,88.669,423705,0
2010-08-03,88.847,88.847,87.435,87.935,360643,0
2010-08-04,87.986,88.291,86.171,87.888,743843,0
2010-08-05,87.705,88.872,87.216,87.329,364652,0
2010-08-06,86.443,87.279,85.35,87.057,352742,0
2010-08-09,87.411,88.274,86.854,88.066,437380,0
2010-08-10,87.23,88.669,86.944,87.658,263799,0
2010-08-11,86.613,86.722,84.587,85.261,315174,0
2010-08-12,83.889,85.228,83.576,84.202,243470,0
2010-08-13,83.963,84.908,83.75,84.217,269167,0
2010-08-16,83.585,84.899,82.567,83.464,254550,0
2010-08-17,84.309,86.171,84.038,85.538,287813,0
2010-08-18,85.629,86.459,84.816,85.556,172339,0
2010-08-19,85.145,85.425,83.716,84.086,297019,0
2010-08-20,83.65,84.257,83.298,84.16,171440,0
2010-08-23,84.457,85.014,83.7,83.7,205466,0
2010-08-24,82.649,84.234,82.321,83.798,312576,0
2010-08-25,83.183,85.498,83.05,85.268,238404,0
2010-08-26,85.571,86.475,84.552,85.014,275512,0
2010-08-27,85.647,86.64,83.815,86.221,352558,0
2010-08-30,85.745,86.828,84.76,84.808,194791,0
2010-08-31,84.607,86.906,84.24,86.841,436847,0
2010-09-01,88.323,89.605,87.731,89.588,502113,0
2010-09-02,89.38,90.205,89.087,90.161,338176,0
2010-09-03,90.724,91.174,89.98,90.851,332139,0
2010-09-07,90.389,91.366,90.031,90.283,264656,0
2010-09-08,90.597,90.96,89.301,89.464,329600,0
2010-09-09,90.66,90.66,88.676,88.994,233884,0
2010-09-10,89.405,90.066,88.922,89.891,251042,0
2010-09-13,90.54,91.275,90.251,91.073,375412,0
2010-09-14,90.805,91.041,90.048,90.17,267787,0
2010-09-15,89.694,91.041,89.619,90.623,393438,0
2010-09-16,90.423,91.158,89.891,89.899,164488,0
2010-09-17,90.31,91.091,89.793,90.922,311284,0
2010-09-20,91.041,94.479,91.041,94.185,446481,0
2010-09-21,94.214,94.214,91.866,91.91,252271,0
2010-09-22,91.621,92.618,90.623,90.822,249580,0
2010-09-23,89.832,90.714,88.389,88.389,391338,0
2010-09-24,89.823,91.007,89.536,90.778,241829,0
2010-09-27,90.967,90.967,88.495,89.16,237654,0
2010-09-28,88.855,89.046,87.338,88.855,396467,0
2010-09-29,88.691,89.275,87.847,89.07,407479,0
2010-09-30,89.773,91.158,89.407,89.846,743184,0
2010-10-01,90.633,90.633,88.337,89.554,313249,0
2010-10-04,89.284,90.143,89.126,90.057,405915,0
2010-10-05,90.587,90.805,89.571,90.805,302509,0
2010-10-06,90.397,90.922,89.333,89.873,257277,0
2010-10-07,90.205,90.587,89.832,90.196,229387,0
2010-10-08,90.55,90.569,89.596,90.152,99774,0
2010-10-11,90.382,90.597,90.066,90.359,155479,0
2010-10-12,90.616,91.792,90.283,91.522,266324,0
2010-10-13,92.068,92.592,91.484,91.967,212235,0
2010-10-14,91.621,92.416,91.128,91.621,149404,0
2010-10-15,92.179,92.814,91.356,91.394,155379,0
2010-10-18,91.394,92.713,91.394,92.703,176628,0
2010-10-19,91.1,93.213,91.1,92.535,346778,0
2010-10-20,92.852,95.392,92.852,94.554,417475,0
2010-10-21,94.857,95.412,94.403,94.887,208802,0
2010-10-22,94.724,95.193,94.109,95.04,297870,0
2010-10-25,95.412,96.058,95.02,95.286,238525,0
2010-10-26,94.734,95.02,93.921,94.224,295646,0
2010-10-27,93.687,94.176,93.121,93.574,301942,0
2010-10-28,93.95,94.016,91.829,92.479,415704,0
2010-10-29,92.342,93.242,92.243,92.738,165820,0
2010-11-01,93.138,94.439,92.824,93.287,196312,0
2010-11-02,93.743,94.091,92.806,93.223,223755,0
2010-11-03,93.307,93.997,92.564,93.063,243115,0
2010-11-04,93.278,95.286,92.252,95.276,254665,0
2010-11-05,95.228,96.165,93.884,96.007,333275,0
2010-11-08,95.758,95.767,93.799,94.621,235738,0
2010-11-09,94.98,94.98,89.8,90.335,482587,0
2010-11-10,90.559,92.215,90.559,92.04,290962,0
2010-11-11,91.474,92.509,90.997,91.986,208337,0
2010-11-12,91.422,92.592,91.059,91.319,244837,0
2010-11-15,91.513,93.025,91.034,91.059,333915,0
2010-11-16,90.569,90.696,86.697,87.697,487374,0
2010-11-17,87.919,89.087,87.091,88.414,277555,0
2010-11-18,89.645,89.832,88.774,89.193,286242,0
2010-11-19,89.029,89.645,88.126,89.414,228377,0
2010-11-22,89.046,90.219,88.83,89.645,407429,0
2010-11-23,88.584,89.448,88.468,88.994,252672,0
2010-11-24,89.793,91.091,89.793,90.587,243489,0
2010-11-26,89.933,90.643,89.815,90.111,72836,0
2010-11-29,89.718,91.049,89.48,90.761,280184,0
2010-11-30,89.756,91.763,89.756,90.997,547427,0
2010-12-01,92.592,93.166,91.714,92.943,532777,0
2010-12-02,93.138,93.959,93.138,93.772,588802,0
2010-12-03,93.564,94.016,92.787,93.584,267432,0
2010-12-06,93.315,94.366,93.034,93.894,399547,0
2010-12-07,94.82,95.432,94.101,94.469,388982,0
2010-12-08,94.545,94.81,92.059,92.479,195650,0
2010-12-09,92.923,92.981,90.405,90.686,487335,0
2010-12-10,90.889,93.324,90.889,92.545,219699,0
2010-12-13,92.738,93.252,92.272,92.933,171992,0
2010-12-14,92.814,93.836,91.723,91.94,283721,0
2010-12-15,91.744,92.479,90.786,90.796,312032,0
2010-12-16,91.073,91.285,90.17,90.761,217953,0
2010-12-17,90.922,91.265,90.292,90.452,543254,0
2010-12-20,90.706,91.714,90.432,91.532,337582,0
2010-12-21,91.736,92.904,91.458,92.796,280531,0
2010-12-22,92.777,94.317,92.516,93.631,332291,0
2010-12-23,93.65,94.545,93.174,93.252,239296,0
2010-12-27,92.991,94.545,92.991,94.375,135125,0
2010-12-28,94.611,94.837,93.894,94.592,202784,0
2010-12-29,94.917,94.98,93.912,94.327,163931,0
2010-12-30,93.743,94.204,93.307,93.715,171250,0
2010-12-31,93.705,94.518,93.594,93.772,129437,0
2011-01-03,94.413,96.319,94.007,96.213,464886,0
2011-01-04,97.319,97.319,94.375,94.667,459627,0
2011-01-05,94.525,95.93,94.422,95.316,482182,0
2011-01-06,96.045,96.348,94.659,94.724,401433,0
2011-01-07,95.079,95.566,93.102,93.315,306669,0
2011-01-10,93.546,94.052,92.406,93.063,391536,0
2011-01-11,93.474,93.687,92.234,92.933,180179,0
2011-01-12,93.836,93.95,93.025,93.474,270133,0
2011-01-13,93.611,93.799,92.555,92.972,356935,0
2011-01-14,93.213,93.456,92.684,93.26,254431,0
2011-01-18,93.363,94.601,92.738,94.176,602769,0
2011-01-19,93.129,93.536,91.763,92.224,479152,0
2011-01-20,92.005,92.991,90.54,90.941,634836,0
2011-01-21,91.848,91.848,90.423,91.1,272954,0
2011-01-24,91.11,93.499,91.11,93.063,341697,0
2011-01-25,92.592,94.81,92.282,94.802,389159,0
2011-01-26,95.143,95.306,93.95,94.81,230484,0
2011-01-27,95.079,95.997,94.251,95.615,338570,0
2011-01-28,95.392,95.94,93.959,94.128,210742,0
2011-01-31,94.572,95.72,94.393,95.236,352072,0
2011-02-01,95.93,95.93,94.052,95.236,287490,0
2011-02-02,95.546,95.864,94.774,94.837,233168,0
2011-02-03,94.64,96.165,94.64,96.068,244447,0
2011-02-04,94.422,94.867,90.292,92.378,818160,0
2011-02-07,92.592,93.603,92.443,93.493,410945,0
2011-02-08,93.297,93.725,93.26,93.695,322438,0
2011-02-09,93.447,94.867,93.408,94.687,270529,0
2011-02-10,94.469,95.266,94.109,94.96,297160,0
2011-02-11,94.64,95.256,93.827,95.153,296601,0
2011-02-14,95.236,95.748,94.393,95.67,192706,0
2011-02-15,94.489,96.232,94.327,95.576,430687,0
2011-02-16,96.126,96.686,94.64,95.355,275114,0
2011-02-18,95.489,96.396,95.489,96.174,261805,0
2011-02-22,96.252,97.514,95.864,96.657,693022,0
2011-02-23,96.531,97.135,95.777,96.464,425904,0
2011-02-24,96.3,96.843,95.748,96.474,478038,0
2011-02-25,96.756,99.61,96.756,99.423,730659,0
2011-02-28,100.22,101.88,99.254,101.62,585540,0
2011-03-01,101.56,101.62,98.804,98.827,444893,0
2011-03-02,98.907,99.463,97.038,97.106,496498,0
2011-03-03,98.223,98.795,97.281,97.573,664547,0
2011-03-04,97.945,98.014,96.26,96.902,540585,0
2011-03-07,97.642,97.652,95.73,95.844,466230,0
2011-03-08,96.26,98.292,95.767,97.573,394107,0
2011-03-09,97.534,98.014,96.638,97.524,232497,0
2011-03-10,96.814,97.183,96.194,96.319,233844,0
2011-03-11,95.911,98.203,95.71,97.954,287900,0
2011-03-14,97.262,98.063,96.911,97.602,313238,0
2011-03-15,94.299,99.066,94.28,98.37,561788,0
2011-03-16,98.131,98.321,97.096,97.769,473569,0
2011-03-17,98.996,99.215,97.867,98.867,392036,0
2011-03-18,99.55,100.78,99.085,99.373,552340,0
2011-03-21,100.75,101.12,99.71,99.76,253171,0
2011-03-22,100.17,100.22,99.175,99.443,244968,0
2011-03-23,99.61,99.78,97.514,98.292,309264,0
2011-03-24,98.795,99.135,97.398,98.736,186467,0
2011-03-25,98.867,100.68,98.588,100.2,201911,0
2011-03-28,100.43,100.48,99.58,99.79,146776,0
2011-03-29,99.55,100.31,98.42,100.01,292901,0
2011-03-30,100.46,101.42,99.85,101.04,244794,0
2011-03-31,101.05,103.01,100.97,102.69,297637,0
2011-04-01,103,104.1,102.77,103.47,357282,0
2011-04-04,103.91,103.98,103.15,103.56,179121,0
2011-04-05,103.55,104.64,103.13,104.17,360197,0
2011-04-06,104.27,104.63,103.78,104.17,224808,0
2011-04-07,104.39,104.53,103.25,103.64,241303,0
2011-04-08,104.2,104.22,103.14,103.55,312921,0
2011-04-11,103.73,104.57,102.83,103.48,273297,0
2011-04-12,102.98,103.8,102.5,102.53,300278,0
2011-04-13,102.84,103.25,102.09,102.26,256810,0
2011-04-14,102.22,102.93,101.58,102.58,1007930,0
2011-04-15,102.93,104.86,102.39,104.85,891063,0
2011-04-18,103.43,104.45,103.18,104.02,357128,0
2011-04-19,104.34,105.11,104.03,105.04,233715,0
2011-04-20,106.01,106.35,104.94,106.24,260171,0
2011-04-21,106.56,106.93,105.44,106.89,241161,0
2011-04-25,106.93,108.64,106.69,108.48,226838,0
2011-04-26,108.59,110,108.11,109.88,258164,0
2011-04-27,109.87,110.87,109.47,110.86,291326,0
2011-04-28,110.88,113.77,110.88,113.46,324513,0
2011-04-29,113.51,113.51,111.79,112.17,532253,0
2011-05-02,112.92,113.28,111.74,112.21,295493,0
2011-05-03,111.68,112.81,110.51,111.39,319608,0
2011-05-04,111.03,111.87,110.42,110.49,297578,0
2011-05-05,110.49,111.77,109.99,110.75,489538,0
2011-05-06,110.84,111.44,109.48,110.12,451609,0
2011-05-09,110.28,111.3,109.72,110.96,349971,0
2011-05-10,111.38,113.32,111.12,113.17,375529,0
2011-05-11,112.83,113.06,111.57,111.6,292413,0
2011-05-12,111.36,111.6,110.35,111.02,210009,0
2011-05-13,111.16,111.3,110,110.64,193473,0
2011-05-16,110.34,111.72,109.84,110.66,206377,0
2011-05-17,109.68,111.33,109.68,111.33,255569,0
2011-05-18,111.56,112.08,110.43,111.47,456162,0
2011-05-19,111.59,111.93,111.1,111.73,416174,0
2011-05-20,111.24,111.58,109.59,109.91,421896,0
2011-05-23,108.65,110.19,108.48,108.69,529045,0
2011-05-24,109.12,109.74,108.79,109.45,305139,0
2011-05-25,109.78,110.86,109.14,110.48,349595,0
2011-05-26,110.41,111.52,109.75,111.47,288259,0
2011-05-27,111.39,111.96,111.1,111.77,190863,0
2011-05-31,112.74,114.2,112.26,113.95,480300,0
2011-06-01,113.72,113.88,110.76,110.99,394475,0
2011-06-02,111.05,112.02,110.57,110.63,286004,0
2011-06-03,109.47,113.24,109.47,112.29,392200,0
2011-06-06,112.09,112.46,111.34,111.61,437836,0
2011-06-07,112.43,114.27,111.59,113.57,467831,0
2011-06-08,113.42,114.55,113.02,113.08,311686,0
2011-06-09,113.58,113.6,111.7,112.84,255086,0
2011-06-10,112.65,112.84,110.4,110.57,403945,0
2011-06-13,110.63,111.74,109.9,110.44,203522,0
2011-06-14,111.7,112.39,111.16,111.85,348895,0
2011-06-15,110.83,111.58,108.88,109.51,379226,0
2011-06-16,109.78,110.76,108.68,110.24,424830,0
2011-06-17,111.49,111.63,110.07,111.47,471452,0
2011-06-20,111.19,113.68,110.87,112.87,495586,0
2011-06-21,113.18,114.1,112.9,114.04,362217,0
2011-06-22,113.02,113.93,112.25,112.44,400072,0
2011-06-23,110.88,110.95,109.22,110.26,475313,0
2011-06-24,110.26,111.3,110.16,110.9,440729,0
2011-06-27,111.03,111.47,110.14,110.39,204035,0
2011-06-28,110.79,111.62,109.92,111.62,276214,0
2011-06-29,112.05,112.43,111.43,112.01,256880,0
2011-06-30,111.99,113.11,111.72,112.93,436946,0
2011-07-01,112.91,115.06,112.81,114.83,260876,0
2011-07-05,114.96,116.09,114.16,115.96,241168,0
2011-07-06,115.74,118.34,115.23,118.12,274197,0
2011-07-07,119.2,119.47,118.48,119.19,226659,0
2011-07-08,117.72,119.41,117.62,119.35,216408,0
2011-07-11,118.75,118.96,117.52,118.45,275626,0
2011-07-12,118.39,120.82,118.15,118.74,262731,0
2011-07-13,119.26,119.36,116.74,116.81,341777,0
2011-07-14,117.16,117.42,115.32,115.87,299646,0
2011-07-15,116.27,117.06,115.53,116.81,334565,0
2011-07-18,116.69,116.83,115.21,116.36,282758,0
2011-07-19,117.23,118.22,116.89,117.84,346503,0
2011-07-20,118.06,119.32,117.74,118.95,370403,0
2011-07-21,119.55,120.41,118.8,119.16,333164,0
2011-07-22,119.47,120.03,118.97,119.74,228247,0
2011-07-25,118.79,120.4,118.06,119.25,183090,0
2011-07-26,119.34,120.24,118.38,119.25,180844,0
2011-07-27,118.54,118.93,115.96,116.08,343542,0
2011-07-28,115.41,116.89,114.67,115.46,256278,0
2011-07-29,114.64,117.54,113.23,117.14,336470,0
2011-08-01,117.96,118.73,116.46,118.01,468956,0
2011-08-02,117.57,118.24,115.37,116.04,474992,0
2011-08-03,115.63,115.91,111.94,114.12,492589,0
2011-08-04,111.07,113.14,108.38,108.4,474762,0
2011-08-05,109.42,109.42,104.11,106.27,733785,0
2011-08-08,99.443,105.16,99.443,100.77,897535,0
2011-08-09,102.34,110.16,101.03,109.88,1056723,0
2011-08-10,108.34,114.54,107.88,109.17,785837,0
2011-08-11,109.98,117.2,109.18,115.36,520366,0
2011-08-12,116.29,117.49,113.57,114.05,263999,0
2011-08-15,115.22,117.42,115.22,117.14,243006,0
2011-08-16,116.06,117.48,115.28,116.41,411294,0
2011-08-17,117.01,118.04,115.15,116.69,236143,0
2011-08-18,113.59,114.39,110.9,112.07,420118,0
2011-08-19,110.43,113.41,110.24,110.33,461683,0
2011-08-22,111.73,112.85,109.08,110.03,527171,0
2011-08-23,110.26,113.86,109.09,113.81,451265,0
2011-08-24,113.53,116,113.35,115.95,478619,0
2011-08-25,116.34,117.65,112.5,113.28,218642,0
2011-08-26,112.58,115.94,110.36,115.59,291964,0
2011-08-29,116.83,118.32,116.61,118.24,266222,0
2011-08-30,117.73,119.53,116.61,118.58,394321,0
2011-08-31,119.33,120.35,117.79,119.78,432191,0
2011-09-01,119.91,120.22,117.43,117.71,332528,0
2011-09-02,115.87,119.15,115.77,116.51,282541,0
2011-09-06,113.06,117.07,112.76,116.21,275977,0
2011-09-07,118.09,120.38,115.52,120.26,260173,0
2011-09-08,119.76,121.34,118.78,120.33,386896,0
2011-09-09,117.83,120.17,116.51,117.25,281299,0
2011-09-12,116.06,117.62,115.76,117.62,346307,0
2011-09-13,118.29,118.7,116.55,117.84,491218,0
2011-09-14,118.43,118.73,115.87,117.76,500909,0
2011-09-15,118.84,118.84,117.4,118.32,427093,0
2011-09-16,118.14,119.07,116.5,118.88,592902,0
2011-09-19,116.72,117.42,115.4,115.43,374543,0
2011-09-20,115.94,116.21,113.73,113.73,455226,0
2011-09-21,113.78,114.04,106.33,106.35,611253,0
2011-09-22,103.57,105.36,101.95,102.8,839630,0
2011-09-23,102.47,103.76,101.62,103.47,580865,0
2011-09-26,104.16,104.17,102.07,103.73,413652,0
2011-09-27,105.22,105.68,102.37,103.57,608408,0
2011-09-28,103.73,104.88,101,101.19,598223,0
2011-09-29,102.69,103.7,101.17,103.7,427965,0
2011-09-30,102.31,103.64,101,101.03,475519,0
2011-10-03,100.38,101.97,96.445,96.445,523565,0
2011-10-04,94.724,102.09,93.64,101.92,653746,0
2011-10-05,102,102,95.997,101.12,714576,0
2011-10-06,100.67,104.25,99.8,104.21,460793,0
2011-10-07,104.42,106.01,101.95,102.09,872611,0
2011-10-10,103.81,108.32,103.81,108.28,676149,0
2011-10-11,107.17,107.99,103.85,104.24,564294,0
2011-10-12,104.64,108.75,104.4,107.19,422503,0
2011-10-13,106.2,106.94,104.54,105.44,623888,0
2011-10-14,106.71,108.38,105.96,108.04,306394,0
2011-10-17,107.17,108.53,106.7,107.67,715089,0
2011-10-18,107.82,111.98,107.53,111.53,644209,0
2011-10-19,110.86,113.62,110.37,112.21,706849,0
2011-10-20,112.33,113.43,109.26,111.58,421379,0
2011-10-21,112.74,114.55,112,114.09,236429,0
2011-10-24,115.01,118.16,114,117.96,665683,0
2011-10-25,117.94,118.29,116.07,117.34,498148,0
2011-10-26,119.54,119.57,115.84,118.58,420902,0
2011-10-27,121.5,124.53,120.79,123.27,810736,0
2011-10-28,123.55,124.92,119.32,120.09,533386,0
2011-10-31,118.19,121.56,117.64,120.16,525964,0
2011-11-01,117.29,120.66,115.44,115.58,586798,0
2011-11-02,117.49,118.04,114.51,116.49,652422,0
2011-11-03,105.04,116.47,105.04,114.61,979042,0
2011-11-04,113.73,116.23,112.05,116.13,686787,0
2011-11-07,115.81,117.36,114.09,116.1,392512,0
2011-11-08,117.73,118.2,113.76,116.59,434588,0
2011-11-09,114.11,115.38,111.68,111.92,322848,0
2011-11-10,113.46,113.88,112.39,113.02,403730,0
2011-11-11,114.34,116.09,113.25,115.44,189917,0
2011-11-14,114.88,115.35,112.62,113.31,247903,0
2011-11-15,112.95,115.75,112.69,115.03,184625,0
2011-11-16,114.74,115.35,113.28,113.35,314103,0
2011-11-17,113.11,113.15,109.67,109.96,258582,0
2011-11-18,110.86,111.17,109.3,110.08,261605,0
2011-11-21,108.52,108.52,106.33,107.02,529908,0
2011-11-22,107.14,107.45,105.96,106.02,266065,0
2011-11-23,105.12,105.15,102.8,102.96,276465,0
2011-11-25,102.98,105.35,102.25,103.52,89751,0
2011-11-28,106.13,107.49,104.28,105.13,303304,0
2011-11-29,105.81,106.18,104.74,106.02,277878,0
2011-11-30,108.92,111.84,107.91,111.82,1307962,0
2011-12-01,111.99,113.06,110.41,112.73,642901,0
2011-12-02,113.32,114.45,112.1,112.32,285414,0
2011-12-05,113.48,114.11,110.83,111.86,347213,0
2011-12-06,111.86,111.92,110.17,111.12,174690,0
2011-12-07,110.7,113.57,109.55,113.44,363575,0
2011-12-08,112.42,113.11,111.04,111.28,243165,0
2011-12-09,111.7,114.14,111.44,113.38,373572,0
2011-12-12,112.37,112.57,110.53,111.26,307850,0
2011-12-13,112.21,113.15,110.69,111,352387,0
2011-12-14,110.43,112.98,110.43,111.91,357710,0
2011-12-15,113.2,114.94,112.32,114.41,319369,0
2011-12-16,114.96,117.18,114.71,115.77,822691,0
2011-12-19,115.84,116.49,114.37,114.45,238501,0
2011-12-20,116.15,117.51,115.39,117.24,182783,0
2011-12-21,116.78,118.5,116.74,117.73,281899,0
2011-12-22,117.91,120.24,117.91,119.33,203085,0
2011-12-23,120.25,120.65,118.87,119.63,218057,0
2011-12-27,119.34,122.01,119.1,120.71,237509,0
2011-12-28,120.76,120.76,118.77,118.78,168357,0
2011-12-29,118.89,120.8,118.89,119.2,260664,0
2011-12-30,119.55,121.01,119.07,119.14,214252,0
2012-01-03,121.12,123.41,117.65,118.99,413240,0
2012-01-04,118.84,118.84,116.96,117,181204,0
2012-01-05,116.54,119.45,116.23,119.19,222601,0
2012-01-06,119.58,119.68,117.55,118.69,251421,0
2012-01-09,118.81,119.09,117.76,118.24,173032,0
2012-01-10,119.65,120.15,118.31,118.66,385616,0
2012-01-11,118.03,118.95,116.81,117.55,504831,0
2012-01-12,117.89,117.89,115.84,116.12,340664,0
2012-01-13,117.44,120.22,115.68,119.64,517799,0
2012-01-17,122.3,122.82,119.17,119.96,282752,0
2012-01-18,120.15,121.59,119.02,119.42,282424,0
2012-01-19,119.88,120.25,117.7,117.84,462783,0
2012-01-20,118.14,118.14,116.37,117.1,416169,0
2012-01-23,117.24,118.94,117.17,118.78,303516,0
2012-01-24,118.2,120.37,117.99,120.28,280641,0
2012-01-25,120,122.46,119.87,122.26,233706,0
2012-01-26,122.78,124.06,122.33,123.43,343137,0
2012-01-27,122.86,123.4,120.98,122.31,419540,0
2012-01-30,121.46,121.78,120.16,121.75,408210,0
2012-01-31,121.87,122.81,121.45,122.1,483205,0
2012-02-01,122.46,124.87,122.17,124.87,437343,0
2012-02-02,123.94,125.19,122.62,124.72,441737,0
2012-02-03,125.33,126.43,123.92,126.42,352626,0
2012-02-06,125.69,126.13,123.93,124.22,246412,0
2012-02-07,123.75,124.95,123.41,124.01,360481,0
2012-02-08,123.87,124.59,123.13,123.19,284150,0
2012-02-09,123.23,124.31,121.53,121.89,276204,0
2012-02-10,121.19,122.47,120.63,120.8,320401,0
2012-02-13,121.99,122.49,120.66,121.04,304729,0
2012-02-14,120.59,121.13,119.73,120.45,349782,0
2012-02-15,120.92,121.15,119.76,120.04,335598,0
2012-02-16,120.57,121.47,120.06,120.68,357808,0
2012-02-17,120.89,122.13,120.11,121.85,461554,0
2012-02-21,121.01,121.08,117.73,118.54,384695,0
2012-02-22,118.16,119.08,116.93,117.17,248566,0
2012-02-23,117.34,118.71,117.12,118.55,246846,0
2012-02-24,118.87,120.49,118.13,119.7,225326,0
2012-02-27,119.56,119.78,117.88,119.36,268843,0
2012-02-28,119.76,119.91,117.15,117.54,189266,0
2012-02-29,117.95,119.29,117.75,118.7,630940,0
2012-03-01,118.98,119.89,118.54,119.41,259553,0
2012-03-02,118.92,119.7,118.2,118.97,196144,0
2012-03-05,119.13,121.91,118.87,121.23,282422,0
2012-03-06,120.22,121.86,120.03,120.18,474729,0
2012-03-07,120.68,121.78,119.22,121.34,312141,0
2012-03-08,121.25,122.25,121.08,121.57,420153,0
2012-03-09,121.72,124.59,121.15,124.22,563227,0
2012-03-12,123.98,124.86,123.33,123.73,343486,0
2012-03-13,124.52,126.17,124.52,126.1,381673,0
2012-03-14,125.05,126.19,123.36,124.8,558046,0
2012-03-15,124.88,125.14,123.73,124.51,418836,0
2012-03-16,124.61,125.13,124.16,124.87,509747,0
2012-03-19,124.92,125.78,124.3,125.5,468029,0
2012-03-20,124.6,126.89,124.49,125.87,417358,0
2012-03-21,126.21,126.26,124.64,124.75,198679,0
2012-03-22,124.27,124.27,122.38,123.59,355923,0
2012-03-23,123.98,125.6,123.47,124.6,219601,0
2012-03-26,125.47,126.96,125.47,126.9,342273,0
2012-03-27,127.16,127.54,126.39,126.94,265615,0
2012-03-28,127.4,127.4,125.7,126.93,307470,0
2012-03-29,125.71,128.43,125.71,128.05,328131,0
2012-03-30,129.04,129.44,128.34,129.42,991737,0
2012-04-02,129.26,129.84,128.64,129.08,545722,0
2012-04-03,129.16,130.01,129.09,129.58,343807,0
2012-04-04,128.57,129.42,128.46,128.74,309310,0
2012-04-05,128.45,129.26,127.91,128.58,113777,0
2012-04-09,127.36,128.66,126.58,127.79,184893,0
2012-04-10,128.37,129.2,125.43,125.64,382847,0
2012-04-11,126.67,127.26,125.98,127.24,212361,0
2012-04-12,127.01,128.89,126.67,128.79,339405,0
2012-04-13,128.82,129.78,128.12,128.87,225460,0
2012-04-16,129.71,132.07,129.24,131.35,445313,0
2012-04-17,131.75,131.99,130.53,131.61,300396,0
2012-04-18,131.16,131.88,130.82,131.45,206006,0
2012-04-19,131.16,132.04,130.83,131.78,347938,0
2012-04-20,131.97,134.45,131.97,134.01,406392,0
2012-04-23,132.02,133.65,131.9,133.5,234299,0
2012-04-24,133.87,135.22,133.11,135,295266,0
2012-04-25,135.96,136.63,134.8,135.02,338993,0
2012-04-26,135.03,135.97,133.99,135.41,273012,0
2012-04-27,136.27,136.27,134.64,135.61,351184,0
2012-04-30,135.24,135.42,134.09,134.92,287978,0
2012-05-01,134.94,136.9,134.47,135.61,586412,0
2012-05-02,134.59,135.61,133.94,134.92,368219,0
2012-05-03,135.03,135.98,133.19,133.5,371850,0
2012-05-04,132.6,133.65,132.2,133.31,300816,0
2012-05-07,132.83,135.53,132.83,135.08,306888,0
2012-05-08,134.63,135.49,134.07,135.01,329505,0
2012-05-09,134.26,135.56,133.88,134.99,301592,0
2012-05-10,135.7,135.99,133.75,134.56,442848,0
2012-05-11,134.2,135.06,133.44,134.83,187463,0
2012-05-14,133.97,135.1,133.26,133.34,231768,0
2012-05-15,133.68,134.06,132.2,132.69,261740,0
2012-05-16,137.96,137.96,130.95,131.42,245015,0
2012-05-17,131.44,131.87,128.15,128.2,255799,0
2012-05-18,128.7,129.92,127.38,127.96,302791,0
2012-05-21,128.43,129.48,127.42,129.18,407604,0
2012-05-22,129.41,130.14,128.88,129.62,339990,0
2012-05-23,128.98,129.93,128.05,129.84,257535,0
2012-05-24,129.65,130.66,128.75,129.87,213421,0
2012-05-25,130.09,130.54,128.7,129.23,213588,0
2012-05-29,129.52,130.88,129.52,130.43,368909,0
2012-05-30,129.38,129.46,127.06,127.31,326696,0
2012-05-31,128.01,129.57,126.43,128.51,416664,0
2012-06-01,126.36,128.11,126.19,126.37,479097,0
2012-06-04,126.71,127.05,124.78,125.55,314747,0
2012-06-05,125.11,129.06,124.74,128.63,342134,0
2012-06-06,130.01,131.23,128.63,131.09,490405,0
2012-06-07,132.75,132.75,129.22,129.34,236658,0
2012-06-08,129.49,130.78,129.28,130.77,136718,0
2012-06-11,132.03,132.25,127.36,127.57,211805,0
2012-06-12,128.27,128.41,126.85,128.11,195457,0
2012-06-13,127.84,129.02,126.8,127.75,262008,0
2012-06-14,128.01,129.99,127.87,129.7,338162,0
2012-06-15,130.08,130.53,128.98,130.17,445261,0
2012-06-18,129.95,131.45,129.06,130.17,326313,0
2012-06-19,130.16,131.16,129.38,130.23,351685,0
2012-06-20,130.37,130.74,128.83,129.7,255454,0
2012-06-21,130.34,130.34,127.63,128.05,370828,0
2012-06-22,128.74,128.74,126.53,127.46,654805,0
2012-06-25,126.21,128.4,125.75,128.32,403647,0
2012-06-26,128.23,129.23,128.01,129.08,448611,0
2012-06-27,129.26,129.73,128.13,128.29,211411,0
2012-06-28,126.99,129.69,126.59,129.69,319485,0
2012-06-29,132.37,132.7,131.46,132.43,314601,0
2012-07-02,132.87,133.95,132.29,133.71,389500,0
2012-07-03,134.13,135.09,133.49,134.11,299606,0
2012-07-05,133.82,134.42,133.47,134.1,277842,0
2012-07-06,132.87,135,132.87,134.96,295934,0
2012-07-09,134.66,135.53,133.83,135.53,301399,0
2012-07-10,135.52,136.12,133.69,134.25,229099,0
2012-07-11,134.09,134.09,133.03,133.84,253176,0
2012-07-12,133.39,136.1,132.53,135.39,259172,0
2012-07-13,135.81,137.86,135.61,137.39,147734,0
2012-07-16,136.97,138.22,136.88,137.35,170615,0
2012-07-17,137.9,138.05,136.59,137.94,434842,0
2012-07-18,137.33,137.91,136.5,136.75,137607,0
2012-07-19,137.07,137.14,134.67,135.46,234853,0
2012-07-20,134.78,135.94,134.36,134.92,236923,0
2012-07-23,133.41,134.98,133.07,134.78,402141,0
2012-07-24,134.43,135.67,133.93,134.69,349038,0
2012-07-25,135.33,136.2,134.32,135.91,292085,0
2012-07-26,136.99,137.4,133.54,134.64,350996,0
2012-07-27,135.06,136.22,134.8,135.31,215986,0
2012-07-30,134.99,136.24,134.99,135.68,128996,0
2012-07-31,135.63,135.94,134.74,135.41,294876,0
2012-08-01,135.23,137.07,134.24,134.57,205858,0
2012-08-02,135.41,135.41,133.02,134.46,349331,0
2012-08-03,135.46,135.89,133.81,134.18,178273,0
2012-08-06,134.53,134.74,133.42,133.89,233547,0
2012-08-07,134,134.46,131.8,132.07,243794,0
2012-08-08,132.26,132.26,129.13,129.76,197577,0
2012-08-09,129.46,130.9,128.74,130.16,331744,0
2012-08-10,130.38,130.93,129.55,130.52,240974,0
2012-08-13,130.11,130.77,129.49,130.33,122464,0
2012-08-14,131.05,131.05,129.23,129.5,170550,0
2012-08-15,129.69,130.11,129.25,129.96,207292,0
2012-08-16,130.1,130.26,128.69,129.59,441583,0
2012-08-17,129.58,130.49,129.4,129.84,490358,0
2012-08-20,129.93,130.09,128.74,128.94,355996,0
2012-08-21,129.02,129.78,128.8,129.55,207433,0
2012-08-22,129.52,130.54,128.5,130.48,172877,0
2012-08-23,130.22,131.97,129.58,130.83,284286,0
2012-08-24,130.72,131.74,130.36,131.37,167404,0
2012-08-27,131.49,131.85,130.44,131.44,119663,0
2012-08-28,131.24,132.21,130.61,131.64,194121,0
2012-08-29,132,132.37,131,131.13,147458,0
2012-08-30,130.81,131.05,129.9,130.32,143248,0
2012-08-31,131.01,131.01,129.27,130.77,264571,0
2012-09-04,130.54,132.29,130.18,131.87,359595,0
2012-09-05,132.39,133.19,131.39,132.06,228577,0
2012-09-06,132.44,133.28,132.06,132.53,210662,0
2012-09-07,132.87,133.97,132.61,133.1,177617,0
2012-09-10,132.88,132.92,131.28,131.99,186263,0
2012-09-11,131.99,132.56,131.42,132.19,189215,0
2012-09-12,132.37,132.42,131.24,131.5,188516,0
2012-09-13,131.97,133.48,131.3,133.48,384631,0
2012-09-14,133.66,134.75,133.46,133.73,188516,0
2012-09-17,133.68,134.17,133.08,133.14,195483,0
2012-09-18,133.33,134.55,132.38,132.82,386070,0
2012-09-19,132.78,133.31,132.4,132.56,234197,0
2012-09-20,132.21,132.52,129.67,130.48,252190,0
2012-09-21,131.15,131.28,129.89,130.38,569666,0
2012-09-24,129.93,131.02,129.93,129.98,333123,0
2012-09-25,130.41,131,128.43,128.43,339871,0
2012-09-26,128.78,129.58,127.74,128.74,340888,0
2012-09-27,129.29,130.41,128.33,129.06,214195,0
2012-09-28,128.56,129.32,127.98,128.5,194321,0
2012-10-01,128.48,128.97,125.2,126.75,441739,0
2012-10-02,126.74,128.94,126.46,128.57,230899,0
2012-10-03,128.57,129.21,127.78,127.83,280576,0
2012-10-04,128.21,128.84,126.68,128.01,361928,0
2012-10-05,128.33,128.94,127.98,128.16,178633,0
2012-10-08,127.85,128.14,127.01,127.05,214456,0
2012-10-09,127.48,128.23,126.26,126.31,265772,0
2012-10-10,126.33,127.42,126.33,127.02,212250,0
2012-10-11,127.13,128.3,126.59,126.62,264685,0
2012-10-12,126.69,127.71,125.84,126.11,253852,0
2012-10-15,126.18,126.49,124.96,126.2,314983,0
2012-10-16,126.49,127.24,125.97,127.17,159306,0
2012-10-17,129.06,129.06,126.44,126.57,375914,0
2012-10-18,126.75,129.52,126.74,129.05,346254,0
2012-10-19,128.52,130.19,128.3,128.42,388973,0
2012-10-22,127.31,129.02,126.39,127.44,196397,0
2012-10-23,126.58,126.93,125.61,126.4,328341,0
2012-10-24,127.05,127.49,125.58,126.47,200032,0
2012-10-25,126.64,127.42,124.62,125.69,514317,0
2012-10-26,126.3,126.48,124.5,125.7,683696,0
2012-10-31,125.36,130.02,124.82,130.02,404890,0
2012-11-01,128.17,130.05,125.05,128.14,926085,0
2012-11-02,128.52,130.64,128.24,128.57,579807,0
2012-11-05,128.78,128.78,127.01,127.14,350738,0
2012-11-06,128.17,128.48,126.19,126.89,586699,0
2012-11-07,126.69,126.72,125.31,125.75,442129,0
2012-11-08,125.85,126.24,124.08,124.18,190385,0
2012-11-09,123.8,124.49,122.58,123.73,177489,0
2012-11-12,124.14,124.23,121.78,122.73,493062,0
2012-11-13,122.3,123.41,122.28,122.68,200488,0
2012-11-14,122.67,122.82,120.06,120.44,327566,0
2012-11-15,120.15,120.94,118.79,119.67,327532,0
2012-11-16,119.62,120.65,118.2,120.04,374702,0
2012-11-19,121.18,121.38,120.25,121.01,301466,0
2012-11-20,121.02,121.74,119.85,121.36,349705,0
2012-11-21,121.77,121.77,119.84,120.62,442193,0
2012-11-23,120.81,121.71,120.52,121.56,97562,0
2012-11-26,120.88,122.86,120.49,121.43,219761,0
2012-11-27,120.25,122.86,119.19,121.39,885071,0
2012-11-28,120.65,121.25,119.06,120.82,509514,0
2012-11-29,122.46,122.8,120.7,121.83,785542,0
2012-11-30,122.36,123.04,121.34,121.8,411664,0
2012-12-03,122.36,123.25,121.9,122.67,482719,0
2012-12-04,122.47,123.75,122.36,123.41,453862,0
2012-12-05,123.23,123.48,121.45,121.98,381150,0
2012-12-06,122.36,123.6,121.72,123.54,706871,0
2012-12-07,123.26,124,123.26,123.62,391800,0
2012-12-10,123.88,124.28,123.2,123.41,251764,0
2012-12-11,123.94,124.29,123.23,123.99,243120,0
2012-12-12,123.83,124.78,123.3,124.68,400206,0
2012-12-13,124.71,124.95,124,124.29,413558,0
2012-12-14,124.77,125.11,123.96,124.19,177414,0
2012-12-17,124.6,125.2,124.04,124.52,251723,0
2012-12-18,124.56,125.75,124.3,125.26,234286,0
2012-12-19,124.99,125.87,124.58,124.73,198633,0
2012-12-20,125.11,127.13,124.49,127.13,517396,0
2012-12-21,125.9,130.01,125.9,126.76,549196,0
2012-12-24,126.72,128.34,126.14,127.75,137459,0
2012-12-26,127.92,127.92,126.7,127.26,210338,0
2012-12-27,127.65,128.6,126.94,128.12,220830,0
2012-12-28,127.81,128.86,127.14,127.59,214440,0
2012-12-31,127.24,128.33,126.98,128.1,169274,0
2013-01-02,129.36,130.08,128.64,129.5,283656,0
2013-01-03,129.69,130.53,129.25,129.94,304722,0
2013-01-04,130.09,130.33,129.46,130.08,171907,0
2013-01-07,129.72,130.73,129.55,130.29,164230,0
2013-01-08,130.14,131.02,130.14,130.75,194482,0
2013-01-09,130.87,131.54,130.29,131.23,347782,0
2013-01-10,133.07,133.42,131.45,132.12,383097,0
2013-01-11,131.83,133,131.45,131.99,291961,0
2013-01-14,132.02,132.94,132.02,132.64,146645,0
2013-01-15,133.02,133.85,132.53,133.75,209194,0
2013-01-16,133.74,134.02,133.19,133.48,93808,0
2013-01-17,133.64,134.33,133.27,133.35,259231,0
2013-01-18,133.64,133.78,132.76,133.46,224119,0
2013-01-22,133.18,134.87,133.18,134.36,330535,0
2013-01-23,134.24,135.48,134.06,134.87,306819,0
2013-01-24,135.19,136.57,133.87,134.88,236334,0
2013-01-25,135.14,135.71,134.19,134.76,262152,0
2013-01-28,135.02,135.53,134.25,134.97,159613,0
2013-01-29,134.78,135.65,134.71,135.45,153450,0
2013-01-30,134.99,135.56,133.68,134,227759,0
2013-01-31,134.26,134.9,132.71,134.33,596424,0
2013-02-01,134.57,135.58,133.91,134.77,479954,0
2013-02-04,134.51,135.11,133.59,134.17,331300,0
2013-02-05,134.43,134.97,131.95,133.26,560787,0
2013-02-06,133.3,134.23,132.01,132.08,423146,0
2013-02-07,132.13,132.63,131.07,131.45,521885,0
2013-02-08,131.96,133.01,131.62,132.65,272916,0
2013-02-11,132.62,133.24,132.51,132.65,327083,0
2013-02-12,132.84,133.54,132.43,133.34,430370,0
2013-02-13,133.9,133.9,132.95,133.51,230799,0
2013-02-14,133.3,134.12,132.83,133.2,137400,0
2013-02-15,133.21,133.26,132.38,132.49,297711,0
2013-02-19,133.01,134.23,132.44,134.22,359599,0
2013-02-20,134.18,134.8,133.11,133.12,223194,0
2013-02-21,133.23,133.73,131.85,132.12,315097,0
2013-02-22,132.3,132.87,131.73,132.32,269165,0
2013-02-25,132.31,132.69,130.53,130.53,247503,0
2013-02-26,131.15,131.54,129.99,130.9,315497,0
2013-02-27,130.79,131.53,130.25,130.79,174679,0
2013-02-28,130.78,131.18,130.13,130.13,437814,0
2013-03-01,130.39,130.57,128.47,130.35,526145,0
2013-03-04,130.05,130.47,128.51,129.73,335547,0
2013-03-05,129.99,131.71,129.24,131.71,338821,0
2013-03-06,131.97,131.97,130.26,131.7,188208,0
2013-03-07,131.71,132.22,130.24,130.69,266620,0
2013-03-08,131.2,131.54,129.16,131.06,255646,0
2013-03-11,131.05,131.18,130.11,130.94,167479,0
2013-03-12,130.78,131.41,129.9,130.71,175097,0
2013-03-13,130.93,131.69,130.03,131,224505,0
2013-03-14,130.76,132.47,130.72,132,199926,0
2013-03-15,132.09,133.36,131.66,133.29,580504,0
2013-03-18,132.56,133.09,131.46,132.6,396903,0
2013-03-19,132.62,133.59,132.1,132.82,344003,0
2013-03-20,133.13,133.13,131.61,132.36,211427,0
2013-03-21,131.88,132.86,131.02,131.27,201932,0
2013-03-22,131.7,132.06,130.53,131,281500,0
2013-03-25,131.2,131.24,130.08,130.57,387717,0
2013-03-26,131.21,132.82,130.78,132.35,253822,0
2013-03-27,132.11,132.94,131.92,132.85,255986,0
2013-03-28,132.75,133.06,131.42,132.6,400614,0
2013-04-01,132.52,133.63,131.8,133.41,339310,0
2013-04-02,134.04,134.45,133.4,134.2,216241,0
2013-04-03,134.63,134.63,133.06,133.75,260332,0
2013-04-04,133.99,137.32,133.44,137.16,495426,0
2013-04-05,136.16,138.47,136.06,137.9,240210,0
2013-04-08,137.83,138.96,137.51,138.62,267247,0
2013-04-09,137.37,138.28,134.42,137.22,876212,0
2013-04-10,137.24,137.9,136.72,136.92,368367,0
2013-04-11,136.92,138.63,136.61,138,264898,0
2013-04-12,137.67,139.27,137.36,139.24,275544,0
2013-04-15,138.5,138.94,136.11,136.48,308289,0
2013-04-16,137.1,138.38,135.88,138.18,262843,0
2013-04-17,135.83,136.43,134.06,135.66,298963,0
2013-04-18,135.46,136.24,134.95,135.63,161415,0
2013-04-19,135.91,136.79,135.25,136.68,126191,0
2013-04-22,136.68,136.68,135.31,135.63,210777,0
2013-04-23,136.1,136.1,134.52,135.51,180963,0
2013-04-24,136.33,136.38,134.31,134.73,212159,0
2013-04-25,134.9,135.41,133.49,134.34,319899,0
2013-04-26,134.44,135.21,133.97,134.5,349360,0
2013-04-29,135.05,136.61,134.46,136.49,329538,0
2013-04-30,136.3,138.5,135.72,138.31,453262,0
2013-05-01,137.5,138.97,137,137.37,401107,0
2013-05-02,134.29,137.27,133.75,136.3,650786,0
2013-05-03,137.18,137.32,135.73,136.27,351407,0
2013-05-06,136.31,136.99,135.74,136.39,229129,0
2013-05-07,136.41,139.01,136.29,138.91,190008,0
2013-05-08,138.38,139.83,138.17,139.78,249572,0
2013-05-09,140.03,140.67,139.05,140.12,342767,0
2013-05-10,140,142.96,139.89,142.65,295643,0
2013-05-13,142.65,144.3,142.22,144.3,294719,0
2013-05-14,144.15,145.08,143.88,145.08,394935,0
2013-05-15,144.97,146,144.49,146,261412,0
2013-05-16,145.98,147.55,145.98,146.77,236796,0
2013-05-17,147.29,148.23,146.29,148.15,189803,0
2013-05-20,147.8,148.98,147.28,148.8,190162,0
2013-05-21,148.82,150.43,148.82,150.11,268654,0
2013-05-22,150.11,150.68,146.7,147.69,395532,0
2013-05-23,146.7,146.7,144.59,144.7,640055,0
2013-05-24,144.5,144.55,143.03,144.34,475485,0
2013-05-28,145.78,145.88,142.48,144.02,447607,0
2013-05-29,142.72,143.16,139.59,141.88,494367,0
2013-05-30,140.57,142.09,139.33,139.41,557802,0
2013-05-31,139,140.73,138.28,138.39,469061,0
2013-06-03,138.33,141.59,137.79,139.07,562551,0
2013-06-04,139.37,139.65,137.23,137.33,411488,0
2013-06-05,137.23,137.88,135.09,136.02,305941,0
2013-06-06,135.66,137.53,134.31,137.53,302398,0
2013-06-07,137.59,137.78,135.34,137.34,249389,0
2013-06-10,137.5,138.85,136.25,137.37,339242,0
2013-06-11,136.96,137.51,135.52,135.65,308679,0
2013-06-12,135.76,135.76,133.93,134.47,143933,0
2013-06-13,134.44,138.81,134.29,138.35,180335,0
2013-06-14,138.12,140,137.01,137.98,142509,0
2013-06-17,138.98,139.41,135.92,136.89,141564,0
2013-06-18,137.32,138.31,136.44,137.06,184660,0
2013-06-19,137.26,137.81,133.45,134.22,360253,0
2013-06-20,132.5,133.3,129.95,130.71,302442,0
2013-06-21,131.35,135.4,131.34,134.38,346840,0
2013-06-24,132.77,138.43,131.53,135.17,325373,0
2013-06-25,135.76,138.51,134.73,137.79,252039,0
2013-06-26,138.79,139.86,137.81,138.76,268612,0
2013-06-27,139.12,142.09,139.12,142.06,205960,0
2013-06-28,141.89,143.3,140.83,141.04,659577,0
2013-07-01,141.76,143.17,140.5,141.25,183394,0
2013-07-02,141.25,143.54,140.63,142.64,235421,0
2013-07-03,141.72,142.34,139.51,141.38,225028,0
2013-07-05,141.48,141.96,136.83,140.68,164523,0
2013-07-08,140.62,142.07,140.27,141.71,247591,0
2013-07-09,141.95,145.08,141.62,144.46,248547,0
2013-07-10,144,144.82,142.75,144.67,251313,0
2013-07-11,146.13,149.04,146.11,148.81,240166,0
2013-07-12,148.51,148.51,146.79,147.24,103266,0
2013-07-15,147.43,148.62,146.98,147.29,99912,0
2013-07-16,147.49,149.06,146.87,147.86,108080,0
2013-07-17,148.24,150.03,147.57,149.55,264764,0
2013-07-18,149.4,151.26,148.91,149.67,295974,0
2013-07-19,149.56,150.75,149.12,149.78,271720,0
2013-07-22,149.87,151.53,149.66,150.52,244298,0
2013-07-23,150.44,151.08,148.17,148.61,354606,0
2013-07-24,148.7,149.06,143.84,144.99,245269,0
2013-07-25,144.95,146.21,144.26,146,131921,0
2013-07-26,145.58,147.84,145.55,147.66,155350,0
2013-07-29,147.29,148,144.61,145.12,337813,0
2013-07-30,146.27,146.43,144.28,145.58,215669,0
2013-07-31,152.17,152.77,141.16,143.16,265607,0
2013-08-01,144.37,145.81,141.99,142.82,613946,0
2013-08-02,142.5,143.88,139.95,140.26,247100,0
2013-08-05,140.41,142.01,139.92,140.78,270356,0
2013-08-06,141.85,142.02,139.48,140.12,87085,0
2013-08-07,140.64,140.64,139.16,139.73,102219,0
2013-08-08,140.02,140.33,138.44,138.57,164952,0
2013-08-09,138.17,140.78,138,139.91,113295,0
2013-08-12,139.91,140.56,137.51,138.94,121640,0
2013-08-13,138.24,138.83,136.19,136.77,118833,0
2013-08-14,136.99,137.22,135.41,135.72,120382,0
2013-08-15,134.53,134.53,132.25,133.31,187026,0
2013-08-16,132.67,132.88,128.51,128.62,332900,0
2013-08-19,128.68,129.31,127.86,128.39,261170,0
2013-08-20,128.66,131.54,128.66,130.66,255065,0
2013-08-21,130.05,131.69,128.69,129.67,267245,0
2013-08-22,130.19,131.1,128.53,130.77,178680,0
2013-08-23,130.79,131.43,129.57,130.77,342882,0
2013-08-26,130.64,131.56,130.56,130.91,224583,0
2013-08-27,129.97,131.62,129.27,129.64,234598,0
2013-08-28,129.9,130.03,128.15,128.48,148863,0
2013-08-29,128.23,128.79,127.35,128.21,358996,0
2013-08-30,128.44,129.59,126.93,127.19,249268,0
2013-09-03,128.28,128.28,123.93,125.57,397653,0
2013-09-04,125.94,128.18,125.21,127.46,251416,0
2013-09-05,127.25,127.35,125.56,126.11,170797,0
2013-09-06,127.47,129.59,127.28,128.18,158146,0
2013-09-09,128.24,132.14,127.53,132.01,266465,0
2013-09-10,132.24,132.87,130.95,132.78,165107,0
2013-09-11,132.8,133.77,131.86,133.65,141780,0
2013-09-12,133.56,134.61,132.44,133.02,138704,0
2013-09-13,132.63,134.07,132.63,133.73,183073,0
2013-09-16,137.55,137.55,134.29,134.81,259385,0
2013-09-17,134.65,135.85,133.64,134.27,182367,0
2013-09-18,134.71,139.72,132.87,139.49,204125,0
2013-09-19,139.49,141.11,138.15,138.22,157515,0
2013-09-20,138.56,139.11,135.19,135.33,398521,0
2013-09-23,135.58,136.01,133.58,133.78,179598,0
2013-09-24,133.49,133.95,131.74,131.93,194540,0
2013-09-25,131.89,133.53,131.16,133.42,172108,0
2013-09-26,133.22,134.14,132.93,134.06,161940,0
2013-09-27,133.76,134.69,132.62,133.83,116987,0
2013-09-30,133.2,134.7,131.74,132.15,156856,0
2013-10-01,132.53,136.57,131.56,134.31,448163,0
2013-10-02,133.68,135.62,132.55,135.53,178350,0
2013-10-03,134.74,135.61,132.3,132.7,361326,0
2013-10-04,134.45,134.62,131.77,133.4,194309,0
2013-10-07,133.17,135.5,131.86,134.44,286694,0
2013-10-08,133.56,135.74,133.56,134.05,275964,0
2013-10-09,134,135.71,133.01,133.46,159503,0
2013-10-10,134.52,138.19,133.87,138.02,165417,0
2013-10-11,137.25,139.04,137.12,138.61,186191,0
2013-10-14,137.97,138.95,137.18,138.75,143770,0
2013-10-15,138.39,140.49,137.72,139.22,258928,0
2013-10-16,139.51,141.95,138.87,141.74,148071,0
2013-10-17,140.9,144.19,140.55,143.75,228590,0
2013-10-18,145.77,145.77,142.02,143.2,245482,0
2013-10-21,143.17,143.31,141.42,143.07,289521,0
2013-10-22,144.9,145.33,142.28,143.41,284849,0
2013-10-23,143.18,144.6,142.45,144.3,196082,0
2013-10-24,143.88,143.96,141.43,143.1,259812,0
2013-10-25,143.13,147.08,142.68,146.03,316383,0
2013-10-28,145.79,146.41,143.78,145.47,214237,0
2013-10-29,144.15,145.23,143.06,145.15,259355,0
2013-10-30,144.36,145.23,143.13,143.69,295368,0
2013-10-31,143.38,146.58,141.67,144.04,436587,0
2013-11-01,144.91,146.88,143.47,146.63,308585,0
2013-11-04,146.71,148,145.19,146.71,290993,0
2013-11-05,145.82,146.48,143.19,143.36,290694,0
2013-11-06,144.31,144.32,142.05,142.79,299076,0
2013-11-07,143.22,143.22,140.24,140.63,322984,0
2013-11-08,140.23,140.98,136.49,138.68,264006,0
2013-11-11,139.23,140.23,138.57,140.03,262795,0
2013-11-12,140.03,140.49,137.92,140.32,304051,0
2013-11-13,139.42,144.54,139.33,144.42,596103,0
2013-11-14,144.83,145.42,142.9,143.12,301842,0
2013-11-15,143.16,143.29,141.8,142.6,135475,0
2013-11-18,143.06,143.67,140.79,141.33,219745,0
2013-11-19,140.95,141.67,138.3,138.65,300920,0
2013-11-20,138.65,140.31,136.15,137,193457,0
2013-11-21,137.41,138.33,136.43,138.27,110707,0
2013-11-22,138.15,139.03,136.13,137.07,208720,0
2013-11-25,137.41,137.41,135.9,136.41,186568,0
2013-11-26,136.41,136.88,135.33,136.02,196675,0
2013-11-27,135.94,137.27,135.83,136.94,253615,0
2013-11-29,137.35,137.53,134.96,135.83,87216,0
2013-12-02,136.09,137.87,134.59,136.23,233520,0
2013-12-03,135.6,138.93,135.58,137.78,258340,0
2013-12-04,137,140.61,132.71,134.79,1441347,0
2013-12-05,134.79,138.51,133.87,137.97,822702,0
2013-12-06,139.44,139.44,137.4,137.74,500399,0
2013-12-09,137.26,139.11,135.89,138,662757,0
2013-12-10,138.23,138.65,136.43,136.54,455562,0
2013-12-11,136.91,136.91,132.41,132.94,486832,0
2013-12-12,132.87,133.28,130.77,130.87,409622,0
2013-12-13,131.79,133.11,128.92,129.74,497303,0
2013-12-16,131.32,131.32,129.34,129.48,519344,0
2013-12-17,129.74,131.05,129.29,130.18,575055,0
2013-12-18,130.58,133.02,128.84,132.15,601996,0
2013-12-19,132,132,127.53,127.72,1163669,0
2013-12-20,127.71,127.93,125.58,127.15,1054288,0
2013-12-23,127.97,130.57,127.83,129.04,554558,0
2013-12-24,128.64,129.78,128.5,129.17,144583,0
2013-12-26,128.41,130.78,128.41,129.98,341286,0
2013-12-27,130.02,130.07,129.08,129.7,275309,0
2013-12-30,127.14,129.97,124.08,129.72,312852,0
2013-12-31,129.92,130.3,128.6,129.48,386088,0
2014-01-02,127.91,133.1,127.91,131.99,804071,0
2014-01-03,132.25,133.7,131.91,133.7,532629,0
2014-01-06,133.53,134.95,132.38,134.4,516512,0
2014-01-07,134.83,135.95,133.82,135.61,483786,0
2014-01-08,135.59,136.22,134.41,134.72,394950,0
2014-01-09,134.67,135.22,132.78,134.82,364186,0
2014-01-10,135.11,136.33,135.11,136.27,299264,0
2014-01-13,136.05,137.41,135.82,136.55,746930,0
2014-01-14,137.16,137.69,136.18,137.63,436841,0
2014-01-15,138.02,138.82,137.33,137.95,288304,0
2014-01-16,137.55,139.01,137.55,138.74,497805,0
2014-01-17,139.4,139.4,137.85,138.23,301382,0
2014-01-21,139.26,139.91,138.5,139.33,366980,0
2014-01-22,139.71,140.52,139.32,140,431902,0
2014-01-23,139.52,140.54,139.02,139.51,434898,0
2014-01-24,138.66,138.94,137.37,137.63,284489,0
2014-01-27,137.84,138.54,136.36,136.66,384421,0
2014-01-28,136.76,138.9,136.76,138.14,487370,0
2014-01-29,137.52,138.54,137.16,137.97,575013,0
2014-01-30,139.62,141.41,136.07,141.09,562230,0
2014-01-31,140.31,143.69,140.13,142.88,779205,0
2014-02-03,142.34,142.34,140.15,141.29,783704,0
2014-02-04,141.82,144.16,140.62,143.82,983650,0
2014-02-05,143.96,146.34,143.62,145.39,725566,0
2014-02-06,146.34,148,145.5,147.6,770299,0
2014-02-07,147.86,149.77,147.56,149.22,681519,0
2014-02-10,148.9,150.7,148.48,150.49,512028,0
2014-02-11,150.1,152.55,149.58,150.97,453721,0
2014-02-12,151.09,151.64,150.22,150.39,346795,0
2014-02-13,150.18,152.48,149.54,150.29,615007,0
2014-02-14,149.93,151,149.64,149.95,299585,0
2014-02-18,150.07,150.53,148.61,150.25,487148,0
2014-02-19,148.64,151.43,148.64,149.46,588242,0
2014-02-20,149.74,150.74,147.88,148.15,319899,0
2014-02-21,148.16,150,147.45,149.5,328059,0
2014-02-24,149.61,151.15,148.99,150.1,478974,0
2014-02-25,149.75,151.25,149.22,150.57,222872,0
2014-02-26,151.33,151.5,149.68,150.09,367081,0
2014-02-27,150.23,150.68,148.35,148.95,483689,0
2014-02-28,148.9,151.14,148.82,150.89,839695,0
2014-03-03,150.58,152.55,149.84,152.07,446401,0
2014-03-04,153.24,155.03,152.04,155,536201,0
2014-03-05,153.99,156.11,152,153.86,952363,0
2014-03-06,153.82,154.6,151.88,152.74,397308,0
2014-03-07,152.49,152.49,150.12,151.67,472130,0
2014-03-10,151.57,151.62,149.78,150.22,278321,0
2014-03-11,150.57,151.48,150,150.73,229202,0
2014-03-12,149.91,151.03,149.4,150.28,352908,0
2014-03-13,150.28,150.34,147.98,148.04,425895,0
2014-03-14,148.34,150.75,147.19,149.88,319593,0
2014-03-17,150.92,151.46,149.37,150.01,175485,0
2014-03-18,150.02,151.12,149.53,150.57,215559,0
2014-03-19,151.5,154.53,147.66,148.27,711518,0
2014-03-20,148.03,150.16,146.4,150,314209,0
2014-03-21,150.99,152.44,149.05,151.03,523356,0
2014-03-24,151.14,151.89,149.22,151.05,341284,0
2014-03-25,151.47,154.14,151.46,153.98,439338,0
2014-03-26,151.09,152.47,149.73,150.23,948084,0
2014-03-27,152.55,153.01,149.44,152.32,1220621,0
2014-03-28,153.08,153.89,151.85,152.41,562654,0
2014-03-31,152.82,156.05,151.73,154.54,1127297,0
2014-04-01,155.14,158.13,154.54,158.13,20858441,0
2014-04-02,155.96,158.13,154.74,156.58,2290741,0
2014-04-03,156.14,157.19,152.33,153.44,1697765,0
2014-04-04,154.9,155.86,152.71,154.61,1147329,0
2014-04-07,155.98,156.45,152.95,153.19,1129337,0
2014-04-08,153.63,154.39,151.97,154.13,652643,0
2014-04-09,154.44,154.48,152.33,153.6,444422,0
2014-04-10,153.48,153.88,151.2,151.91,1120614,0
2014-04-11,151.62,152.19,149.79,149.79,623312,0
2014-04-14,150.44,151.12,149.74,150.88,482268,0
2014-04-15,151.07,152.39,150.56,151.85,547418,0
2014-04-16,152.15,153.38,151.25,152.98,446689,0
2014-04-17,152.32,152.76,151.36,152.56,370748,0
2014-04-21,152.55,154.17,151.95,154.14,613435,0
2014-04-22,153.77,154.94,152.39,154.86,332520,0
2014-04-23,155.07,155.64,153.24,153.39,607982,0
2014-04-24,153.27,155.13,153.14,155.1,246767,0
2014-04-25,155.04,155.15,153.81,154.42,391299,0
2014-04-28,154.6,157.35,154.6,157.1,459688,0
2014-04-29,157.14,158,155.95,156.81,296077,0
2014-04-30,156.81,157.47,155.92,157.47,428193,0
2014-05-01,157.85,159.49,156.27,158.76,457138,0
2014-05-02,158.65,160.45,158.48,159.79,439913,0
2014-05-05,158.33,161.26,158.33,161.13,306354,0
2014-05-06,160.21,161.3,159.46,160.39,504756,0
2014-05-07,160.54,163.47,160.47,163.23,459327,0
2014-05-08,162.78,164.41,161.85,163.59,394330,0
2014-05-09,163.25,164.48,162.71,163.88,483139,0
2014-05-12,164.06,164.65,162.84,164.17,692290,0
2014-05-13,164.09,165.11,162.56,162.92,315581,0
2014-05-14,163.16,163.97,162.24,163.1,303062,0
2014-05-15,163.06,163.64,161.52,163.07,443014,0
2014-05-16,162.86,164.58,162.04,164.55,398874,0
2014-05-19,164.13,164.13,162.69,162.93,403644,0
2014-05-20,162.83,163.96,162.26,162.85,501357,0
2014-05-21,163.25,163.45,161.85,162.3,249509,0
2014-05-22,162.69,163.31,161.82,162.31,285385,0
2014-05-23,162.61,163.78,162.46,163.24,189591,0
2014-05-27,162.99,163.89,162.36,163.19,366522,0
2014-05-28,163.36,163.6,161.57,162.61,390368,0
2014-05-29,162.96,163.39,162.56,163.16,208528,0
2014-05-30,163.28,164.78,162.94,164.47,786981,0
2014-06-02,164.28,164.92,163.61,164.86,488177,0
2014-06-03,164.43,164.97,163.81,164.49,356672,0
2014-06-04,164.32,165.75,163.52,165.39,430031,0
2014-06-05,164.89,168.5,164.7,168.35,476464,0
2014-06-06,169.02,169.02,167.14,167.68,340833,0
2014-06-09,167.52,168.49,164.27,165.2,396558,0
2014-06-10,164.57,165.5,162.83,163.11,414401,0
2014-06-11,163,163.81,161.94,162.82,362401,0
2014-06-12,167.47,167.47,162.14,162.95,560199,0
2014-06-13,163.82,163.82,161.63,163.02,459238,0
2014-06-16,163.16,163.7,161.42,161.84,409224,0
2014-06-17,161.34,163.32,160.71,162.87,490417,0
2014-06-18,162.79,165.19,162.12,164.77,545987,0
2014-06-19,165.19,166.7,164.35,166.37,628086,0
2014-06-20,166.41,167.25,165,167.02,765808,0
2014-06-23,167.02,168.09,166.37,167.17,417405,0
2014-06-24,166.94,167.88,166.6,167.75,349192,0
2014-06-25,167.51,168.23,167.51,167.97,471497,0
2014-06-26,168.05,168.25,167.01,168.12,429152,0
2014-06-27,168.16,169.19,167.58,168.89,588067,0
2014-06-30,168.92,169.93,167.79,169.23,895479,0
2014-07-01,169.33,170.68,168.67,169.97,463934,0
2014-07-02,169.6,169.71,168.19,169.71,527088,0
2014-07-03,169.48,169.48,168.04,169.1,386395,0
2014-07-07,169.23,170.11,169.01,170.06,413843,0
2014-07-08,170.12,170.95,170.04,170.68,350848,0
2014-07-09,171.06,171.06,169.51,170.76,378503,0
2014-07-10,170.36,171.99,170.15,171.57,337560,0
2014-07-11,171.65,172.01,170.85,171.71,269970,0
2014-07-14,171.85,173.15,171.05,173.09,383240,0
2014-07-15,173.09,173.74,172.6,173.43,235081,0
2014-07-16,173.9,173.95,172.94,173.45,258053,0
2014-07-17,172.7,173.83,172.7,173.05,306497,0
2014-07-18,173.39,175,173.23,174.88,316278,0
2014-07-21,174.82,174.82,173.93,174.07,159870,0
2014-07-22,174.77,175.44,174.44,175.1,245457,0
2014-07-23,175.53,175.68,174.57,175.29,234068,0
2014-07-24,175.72,176.24,174.48,175.98,336589,0
2014-07-25,175.71,176.23,174.45,174.62,262137,0
2014-07-28,174.62,177.1,173.69,176.64,211997,0
2014-07-29,176.42,177.09,175.51,175.83,215642,0
2014-07-30,175.68,177.49,175.68,176.92,302451,0
2014-07-31,174.81,176.33,173.47,173.49,354689,0
2014-08-01,173.53,175.59,172.99,173.65,303233,0
2014-08-04,173.81,175.42,172.47,174.96,269865,0
2014-08-05,174.16,175.25,172.64,172.84,329005,0
2014-08-06,172.75,173.33,171.98,172.37,322565,0
2014-08-07,173.31,173.87,171.1,171.85,396696,0
2014-08-08,172.43,172.82,170.41,171.66,437095,0
2014-08-11,171.78,173.06,171.64,172.31,295118,0
2014-08-12,172.09,172.84,171.74,172,336326,0
2014-08-13,172.56,175.4,171.99,174.73,425719,0
2014-08-14,174.8,174.96,173.11,173.64,291935,0
2014-08-15,173.9,174.05,173.06,173.81,464987,0
2014-08-18,174.48,175.54,173.98,175.4,330898,0
2014-08-19,175.5,176.4,174.74,175.95,261922,0
2014-08-20,175.94,177.37,174.61,176.94,299728,0
2014-08-21,176.87,178.41,176.75,177.07,292020,0
2014-08-22,176.63,177.05,174.97,175.54,209321,0
2014-08-25,176.19,176.61,174.63,175.44,171378,0
2014-08-26,175.53,176.58,174.75,175.67,179329,0
2014-08-27,175.56,176.61,175.56,176.61,417861,0
2014-08-28,176.27,177.27,175.76,175.98,256649,0
2014-08-29,176.65,177.36,176.07,177.05,378706,0
2014-09-02,176.94,177.72,176.24,176.69,379362,0
2014-09-03,177.44,177.96,176.74,177.55,269157,0
2014-09-04,177.03,178.35,175.93,177.48,478206,0
2014-09-05,177.6,179.05,177.37,178.94,474143,0
2014-09-08,179.22,179.45,178.5,178.74,310973,0
2014-09-09,178.29,179.11,177.33,177.91,239378,0
2014-09-10,177.92,177.92,173.66,173.85,508999,0
2014-09-11,174,174.83,172.64,173.31,318802,0
2014-09-12,172.74,172.74,166.21,167.64,600701,0
2014-09-15,168.05,169.19,166.07,166.88,374618,0
2014-09-16,167.08,168.02,166.3,167.66,365375,0
2014-09-17,168.67,169.13,167.37,167.78,447297,0
2014-09-18,167.95,168.47,165.66,165.82,303079,0
2014-09-19,166.2,167.29,165.33,167.2,1151040,0
2014-09-22,166.74,167.13,165.74,166.05,372979,0
2014-09-23,166,167.21,165.51,165.55,333084,0
2014-09-24,165.58,167.32,164.25,165.1,386038,0
2014-09-25,165.07,165.66,163.84,164.58,282543,0
2014-09-26,164.4,166.84,163.79,166.43,277893,0
2014-09-29,165.29,165.87,164.17,165.78,276001,0
2014-09-30,165.99,166.53,164.35,164.78,358436,0
2014-10-01,164.78,166.29,164.38,165.23,353921,0
2014-10-02,165.02,165.51,163.56,164.67,438407,0
2014-10-03,165.5,166.21,164.39,165.91,239309,0
2014-10-06,166.55,167.66,165.9,166.19,250539,0
2014-10-07,165.76,166.21,162.9,162.94,537401,0
2014-10-08,163.37,167.21,163.06,167.1,472680,0
2014-10-09,167.29,169.45,167.08,167.38,456078,0
2014-10-10,168.25,169.45,167.8,167.89,398507,0
2014-10-13,167.73,170.35,167.73,169.38,338193,0
2014-10-14,169.6,173.35,168.75,172.36,551934,0
2014-10-15,171.43,174.01,170.24,172.8,520246,0
2014-10-16,171.56,173.21,169.47,172.88,427291,0
2014-10-17,173.09,173.87,170.74,172.12,349676,0
2014-10-20,172.13,175,171.74,174.83,314503,0
2014-10-21,175.13,177.03,174.73,176.9,276428,0
2014-10-22,177,178.41,176.48,177.88,299174,0
2014-10-23,178.11,179.26,177.27,179.1,387617,0
2014-10-24,178.92,179.47,177.35,178.95,272506,0
2014-10-27,179.16,179.95,178.67,179.88,281510,0
2014-10-28,179.89,180.52,179.11,180.52,239794,0
2014-10-29,180.16,181.45,179.2,180.5,360080,0
2014-10-30,179.55,181.38,178.87,181.38,283384,0
2014-10-31,183.55,185.99,181.38,185.99,605162,0
2014-11-03,185.65,187.83,184.95,187.67,554838,0
2014-11-04,187.75,188.78,186.21,188.59,325512,0
2014-11-05,188.87,189.17,185.69,186.85,447702,0
2014-11-06,187.07,188.19,185.34,185.63,299648,0
2014-11-07,185.63,186,184.31,184.87,521846,0
2014-11-10,184.84,187.33,184.47,187.04,458960,0
2014-11-11,186.87,187.16,185.12,186.53,245355,0
2014-11-12,185.83,187.62,184.26,184.77,275551,0
2014-11-13,185.53,186.76,184.4,184.85,507352,0
2014-11-14,185.21,186.18,182.99,183.52,278315,0
2014-11-17,183.96,185.48,183.26,184.85,283736,0
2014-11-18,184.82,186.25,184.63,185.49,239844,0
2014-11-19,185.94,185.94,182.31,182.41,334710,0
2014-11-20,183,183.4,181.46,182.4,403534,0
2014-11-21,183.93,184.93,183.64,184.71,988442,0
2014-11-24,185.13,186.65,184.57,184.93,380703,0
2014-11-25,184.64,185.17,184.31,184.5,452403,0
2014-11-26,185.19,186.65,184.96,186.42,288193,0
2014-11-28,187.38,189.11,186.12,186.6,210249,0
2014-12-01,186.24,187.81,185.55,185.78,323693,0
2014-12-02,185.59,187.67,183.74,187.36,267842,0
2014-12-03,187.01,187.46,185.61,186.5,223067,0
2014-12-04,186.47,187.51,185.41,187.34,312674,0
2014-12-05,186.12,186.84,184.21,186.24,348403,0
2014-12-08,186.81,189.35,185.84,187.83,215367,0
2014-12-09,186.83,189.74,186.37,189.24,329888,0
2014-12-10,189.26,190.23,188.01,189.57,315794,0
2014-12-11,189.82,190.86,188.77,189.85,333322,0
2014-12-12,189.84,190.71,187.89,187.9,416163,0
2014-12-15,188.28,188.67,185.01,185.71,523866,0
2014-12-16,185.83,187.76,184.22,185.93,344474,0
2014-12-17,186.06,189.05,185.7,188.95,514606,0
2014-12-18,190.11,191.97,188.79,191.97,492703,0
2014-12-19,191.97,193.14,191.53,191.89,689834,0
2014-12-22,192.58,196.55,191.7,196.2,489658,0
2014-12-23,196.94,197.65,195.74,195.99,386927,0
2014-12-24,196.04,196.9,194.13,194.27,132634,0
2014-12-26,194.14,195.72,194.14,194.98,147700,0
2014-12-29,194.85,196.53,193.43,194.95,401359,0
2014-12-30,194.65,196.24,193.85,194.76,229091,0
2014-12-31,195.88,196.56,191.43,191.64,271220,0
2015-01-02,192.79,195.44,192.24,195.1,279009,0
2015-01-05,194.49,196.85,194.15,195.91,378049,0
2015-01-06,195.34,199.02,195.34,198.73,507105,0
2015-01-07,198.72,201.91,198.07,201.71,669025,0
2015-01-08,202.41,203.25,200.58,203.01,409413,0
2015-01-09,203.51,205.51,202.48,204.64,362150,0
2015-01-12,205.46,207.47,204.88,205.97,304312,0
2015-01-13,206.11,207.47,204.45,206.32,419961,0
2015-01-14,205.59,209.58,204.64,209.12,336794,0
2015-01-15,209.56,211.12,209.17,210.82,432700,0
2015-01-16,211.18,211.81,209.44,211.65,578412,0
2015-01-20,213.5,213.74,208.89,209.73,356179,0
2015-01-21,209.74,209.88,208.15,209.47,412261,0
2015-01-22,209.56,212.59,208.96,212.25,524996,0
2015-01-23,212.69,213.05,210.41,211.35,463148,0
2015-01-26,211.72,213.81,211.22,213.45,471314,0
2015-01-27,213.54,215.19,211.95,212.68,440557,0
2015-01-28,213.14,214.92,210.8,210.85,516768,0
2015-01-29,210.49,213.11,209.57,212.89,423781,0
2015-01-30,212.41,212.99,208.91,209.67,1589957,0
2015-02-02,208.94,210.34,204.61,209.98,583534,0
2015-02-03,208.78,212,206.9,211.85,594437,0
2015-02-04,211.49,212.01,209.12,211.64,377833,0
2015-02-05,212.07,214.05,208.23,213.8,468239,0
2015-02-06,213.8,213.8,206.01,207.5,386005,0
2015-02-09,207.54,207.99,205.51,206.05,409255,0
2015-02-10,206.38,208.16,204.96,208.06,388491,0
2015-02-11,207.2,209.56,206.05,207.59,277872,0
2015-02-12,207.96,211.5,207.21,211.47,319282,0
2015-02-13,211.32,211.43,208.39,210.28,298469,0
2015-02-17,209.85,211.92,208.96,209.82,252460,0
2015-02-18,208.86,211.67,207.92,211.44,327043,0
2015-02-19,211.44,211.44,206.85,207.37,254243,0
2015-02-20,207.07,210.35,205.93,210.15,288967,0
2015-02-23,210.59,212.33,209.51,211.93,297556,0
2015-02-24,210.6,210.96,206,207.01,242299,0
2015-02-25,207.01,209.22,206.14,206.27,279049,0
2015-02-26,205.88,206.98,204.09,204.39,277919,0
2015-02-27,204.73,206.54,202.55,206.31,318571,0
2015-03-02,207.27,210.96,207.08,208.86,371934,0
2015-03-03,207.87,208.38,205.67,207.32,250867,0
2015-03-04,206.88,208.18,205,205.22,427886,0
2015-03-05,207,211.27,206.91,209.8,500009,0
2015-03-06,207.6,207.6,202.96,203.47,438991,0
2015-03-09,204.39,206.33,204.14,206.09,307789,0
2015-03-10,205.86,208.46,204.22,207.32,401041,0
2015-03-11,207.22,208.7,206.86,207.4,314366,0
2015-03-12,209.16,212.77,209.08,212.21,389939,0
2015-03-13,212.41,213.14,210.54,211.96,322233,0
2015-03-16,213.52,217.62,212.95,217.62,361155,0
2015-03-17,217.56,217.56,215.23,215.8,383900,0
2015-03-18,216.14,220.22,213.53,219.57,494079,0
2015-03-19,219.13,221.57,217.77,217.84,590893,0
2015-03-20,217.9,223.98,217.9,223.15,882510,0
2015-03-23,223.43,225.56,222.43,222.46,383254,0
2015-03-24,221.79,223.42,220.48,220.55,294422,0
2015-03-25,220.63,221.73,215.95,216.25,306496,0
2015-03-26,215.38,217.22,211.76,216.44,320765,0
2015-03-27,217.29,220.54,216.37,216.87,374399,0
2015-03-30,216.71,218.82,216.32,218.48,360960,0
2015-03-31,217.71,219.36,214.43,214.57,441408,0
2015-04-01,214.84,215.83,211.33,211.98,467675,0
2015-04-02,211.53,215.18,211.5,213.87,290783,0
2015-04-06,215.15,216.45,214.53,215.53,297534,0
2015-04-07,214.94,215.66,211.97,212.04,217394,0
2015-04-08,212.02,213.7,211.86,212.94,255534,0
2015-04-09,212.31,212.31,206.57,207.1,293978,0
2015-04-10,207.81,209.89,206.79,207.39,220605,0
2015-04-13,207.39,209.11,206.7,207.07,250284,0
2015-04-14,207.07,209.67,207.07,208.15,199390,0
2015-04-15,208.78,208.95,206.47,206.81,298305,0
2015-04-16,206.37,209.42,206.04,208.42,212957,0
2015-04-17,207.45,208.63,206.21,207.63,232284,0
2015-04-20,207.66,210,207.02,208.26,206500,0
2015-04-21,209.37,211.23,209.19,210.14,256135,0
2015-04-22,209.97,213.17,209.06,211.67,220234,0
2015-04-23,211.69,213.79,211.69,212.57,309856,0
2015-04-24,212.34,213.22,211.08,211.87,354239,0
2015-04-27,213.52,215.12,212.12,212.82,485460,0
2015-04-28,212.72,214.48,211.44,214.2,238927,0
2015-04-29,212.45,213.65,209.02,209.83,209570,0
2015-04-30,208.6,210.7,205.77,207.16,419247,0
2015-05-01,208.49,211.54,208.49,209.66,358496,0
2015-05-04,210.97,212.14,210.06,210.81,285212,0
2015-05-05,209.59,209.91,204.42,204.7,373602,0
2015-05-06,204.38,206.12,203.48,205.21,287964,0
2015-05-07,210.27,211.94,206.07,209.24,468972,0
2015-05-08,210.71,216.01,210.32,212.28,331391,0
2015-05-11,211.73,214.24,206.11,206.45,654101,0
2015-05-12,205.41,208.27,204.12,207.5,379485,0
2015-05-13,208.36,210.69,204.35,204.88,488673,0
2015-05-14,205.52,209.76,204.6,209.66,392032,0
2015-05-15,211.4,211.47,209.14,211.21,418704,0
2015-05-18,210.1,211.13,208.62,209.9,228817,0
2015-05-19,209.5,210.44,207.96,209.12,233698,0
2015-05-20,209.65,210.84,208.39,209.28,746562,0
2015-05-21,209.32,209.32,207.07,207.41,294319,0
2015-05-22,207.11,208.89,205.64,207.02,222534,0
2015-05-26,207.01,207.62,204.42,204.77,375903,0
2015-05-27,205.7,209.5,205.4,209.07,303854,0
2015-05-28,209.1,210.38,208.36,209.98,269105,0
2015-05-29,210.26,210.58,207.31,207.78,562922,0
2015-06-01,208.29,211.45,207.58,211.17,294726,0
2015-06-02,210.35,210.37,206.34,206.99,417081,0
2015-06-03,208.83,208.83,201.98,202.32,368461,0
2015-06-04,201.64,202.72,200.63,201.68,415175,0
2015-06-05,200.1,201.73,197.82,200.17,345961,0
2015-06-08,200.62,201.66,198.98,199.64,221676,0
2015-06-09,199.27,200.31,197.06,197.43,331109,0
2015-06-10,197.58,201.14,196.06,199.23,381792,0
2015-06-11,200.16,201.05,196.16,199.99,405985,0
2015-06-12,200.19,201.36,199.31,200.08,238927,0
2015-06-15,199.43,200.08,198.48,199.75,243320,0
2015-06-16,199.9,202.37,199.48,202,242248,0
2015-06-17,202.05,204.02,200.52,203.59,271602,0
2015-06-18,204.57,207.82,204.57,207.09,369210,0
2015-06-19,206.03,206.61,203.85,205.06,502279,0
2015-06-22,205.58,207,202.71,203.02,292713,0
2015-06-23,202.55,202.86,200.31,200.76,270091,0
2015-06-24,201.11,202.3,200.35,200.71,325392,0
2015-06-25,200.74,202.53,198.9,199.06,306962,0
2015-06-26,199.37,201.64,196.23,201.27,377786,0
2015-06-29,201.07,203.07,197.67,197.78,365545,0
2015-06-30,199.56,201.54,197.24,199.69,442854,0
2015-07-01,201.39,203.65,199.55,203.63,351818,0
2015-07-02,205.38,206.95,201.75,205.14,400558,0
2015-07-06,203.72,206.8,202.95,206.4,352565,0
2015-07-07,207.45,209.53,205.92,208.93,340327,0
2015-07-08,208.13,209.64,206.99,208.29,429612,0
2015-07-09,209.33,210.87,207.68,207.68,403113,0
2015-07-10,208.8,211.13,208.29,208.44,394068,0
2015-07-13,209.99,211.24,206.03,207.5,443871,0
2015-07-14,207.66,209.23,205.23,208.49,214977,0
2015-07-15,207.94,209.97,205.69,209.2,274232,0
2015-07-16,209.94,211.42,208.75,210.28,259023,0
2015-07-17,210.23,210.28,207.96,209.54,288075,0
2015-07-20,208.41,211.36,208.37,211.26,253063,0
2015-07-21,210.5,212.7,209.69,210.07,254661,0
2015-07-22,210.25,212.41,209.06,210.74,256361,0
2015-07-23,210.08,210.39,207.45,208.96,229863,0
2015-07-24,208.51,211.07,208.49,210.31,232630,0
2015-07-27,210.3,212.87,209.03,210.78,200387,0
2015-07-28,210.27,210.51,206.64,208.91,406838,0
2015-07-29,209.47,209.57,207.12,209.13,344051,0
2015-07-30,208.64,216.03,207.77,210.29,408540,0
2015-07-31,214.24,216.13,211.03,211.34,477499,0
2015-08-03,212.06,213.26,210.57,212.88,262405,0
2015-08-04,213.11,215.12,211.35,211.72,198577,0
2015-08-05,211.92,214.71,209.72,210.89,198257,0
2015-08-06,210.46,212.63,208.35,212.45,208152,0
2015-08-07,212.51,213.45,209.74,213.3,169632,0
2015-08-10,214.04,215.25,211.91,213.42,258064,0
2015-08-11,212.85,215.7,212.09,214.39,285255,0
2015-08-12,213.87,214.81,211.53,214.56,301590,0
2015-08-13,213.63,215.15,210.68,214.18,286585,0
2015-08-14,213.53,215.05,211.81,214.76,335431,0
2015-08-17,215.01,217.26,213.31,217.17,284243,0
2015-08-18,216.83,218.19,215.99,217.94,338091,0
2015-08-19,216.19,216.67,211.36,214.5,453450,0
2015-08-20,212.94,217.03,211.82,213.88,348947,0
2015-08-21,213.15,214.27,209.5,209.5,373849,0
2015-08-24,209.5,209.5,198.78,199.06,418997,0
2015-08-25,200.16,203.09,196.47,196.87,787177,0
2015-08-26,199.93,202.69,197.31,202.14,460366,0
2015-08-27,203.3,208.8,202.15,206.97,364165,0
2015-08-28,206.74,207.58,202.59,207.36,323194,0
2015-08-31,206.78,207.22,201.6,201.68,558910,0
2015-09-01,198.69,201.48,196.12,197.5,339688,0
2015-09-02,199.93,201.61,196.95,199.02,359588,0
2015-09-03,200.04,201.32,198.73,199.36,272005,0
2015-09-04,198.12,198.58,193.37,194.68,291161,0
2015-09-08,197.43,200.17,195.54,197.75,377146,0
2015-09-09,199.54,200.17,194.72,195.11,370336,0
2015-09-10,194.09,198.89,193.32,196.02,308585,0
2015-09-11,195.89,201.73,193.47,201.6,335963,0
2015-09-14,202.22,202.22,198.63,199.7,294672,0
2015-09-15,200.26,203.13,198.29,202.37,320746,0
2015-09-16,201.99,204.85,201.99,204.6,183785,0
2015-09-17,204.21,209.59,202.47,206.31,322747,0
2015-09-18,206.14,211.76,204.84,206.23,563804,0
2015-09-21,206.63,209.66,205.49,208.27,274983,0
2015-09-22,207,208.26,205.57,206.27,282434,0
2015-09-23,206.25,209.1,205.36,207.62,268706,0
2015-09-24,206.99,208.35,203.54,204.74,319277,0
2015-09-25,205.58,206.85,204.04,205.3,418861,0
2015-09-28,204.83,205.43,201.46,203.23,161801,0
2015-09-29,203.29,208.1,202.57,207.56,301716,0
2015-09-30,209.1,211.75,208.67,211.34,503425,0
2015-10-01,212.12,213.83,210.81,213.48,425934,0
2015-10-02,212.45,215.42,209.09,215.31,308482,0
2015-10-05,215.8,216.96,214.05,216.1,340848,0
2015-10-06,215.77,217.09,213.43,214.46,289137,0
2015-10-07,214.53,216.78,214.03,216.63,416206,0
2015-10-08,216.69,217.92,213.82,217.15,287867,0
2015-10-09,216.88,217.11,215.12,216.2,292942,0
2015-10-12,216.73,218.09,215.54,218.01,298060,0
2015-10-13,217.97,218.27,215.41,216.59,270953,0
2015-10-14,217,217,213.54,214.02,270423,0
2015-10-15,214.85,218.71,214.15,218.53,464205,0
2015-10-16,219.64,221.38,218.83,220.75,336497,0
2015-10-19,220.61,224.84,220.29,224.7,238515,0
2015-10-20,224.49,225.37,223.07,224.39,161467,0
2015-10-21,225.12,225.94,221.24,221.63,380265,0
2015-10-22,222.57,223.44,218.31,219.44,685575,0
2015-10-23,218.76,221.54,215.98,217.81,479217,0
2015-10-26,218.39,219.45,215.28,217.24,442004,0
2015-10-27,216.89,218,213.72,215.02,616966,0
2015-10-28,215.29,217.01,208.19,211.11,850281,0
2015-10-29,211.11,214.72,210.18,214.01,588739,0
2015-10-30,210.81,213.83,204.46,208.52,1021440,0
2015-11-02,208.52,214.57,208.34,213.81,551101,0
2015-11-03,213.81,214.47,209.85,211.06,453842,0
2015-11-04,211.09,212.57,208.11,209.84,426913,0
2015-11-05,209.12,211.66,208.35,211.48,339565,0
2015-11-06,209.97,210.16,204.71,206.91,345907,0
2015-11-09,205.46,207.51,202.7,204.5,286639,0
2015-11-10,205.92,208.77,204.94,206.45,406377,0
2015-11-11,206.63,209.41,205.92,208.73,210694,0
2015-11-12,208.5,209.23,206.71,207.03,235432,0
2015-11-13,207.77,209.16,205.84,205.98,184266,0
2015-11-16,206.04,210.15,205.54,208.86,204140,0
2015-11-17,208.5,212.03,207.22,210.23,266512,0
2015-11-18,210.81,211.75,208.27,211.52,300130,0
2015-11-19,211.68,214.06,211.03,213.76,209637,0
2015-11-20,214.46,216.72,213.93,215.9,305734,0
2015-11-23,215.87,217.94,214.7,217.61,269368,0
2015-11-24,216.84,217.45,213.48,215.52,213020,0
2015-11-25,216.28,218.7,215.64,218.12,237864,0
2015-11-27,217.63,222.25,216.47,221.17,161217,0
2015-11-30,221.89,222.93,217.7,218.3,955260,0
2015-12-01,219.5,222.9,219.5,222.62,270042,0
2015-12-02,222,223.05,216.11,216.55,409484,0
2015-12-03,215.67,216.85,214.25,215.3,598795,0
2015-12-04,216.07,221.66,216.07,220.76,413567,0
2015-12-07,220.22,221.62,218.6,219.98,488731,0
2015-12-08,219.8,220.73,215.42,219.41,346002,0
2015-12-09,218.13,219.84,214.84,217.78,388510,0
2015-12-10,217.89,219.07,216.44,217.02,309222,0
2015-12-11,215.39,218.61,214.37,218.32,440418,0
2015-12-14,217.84,220.53,214.73,220.28,553492,0
2015-12-15,220.64,224.02,218.59,222.28,677858,0
2015-12-16,223.21,228.09,221.99,227.19,438197,0
2015-12-17,227.1,227.17,224.65,225.73,931051,0
2015-12-18,224.6,225.14,222.35,222.73,877769,0
2015-12-21,225.04,225.7,221.46,222.37,701750,0
2015-12-22,223.03,224.84,221.53,221.72,485371,0
2015-12-23,222.86,225.37,220.64,225.27,370751,0
2015-12-24,224.85,226.25,223.78,225.47,145703,0
2015-12-28,224.88,227.87,224.48,227.8,322705,0
2015-12-29,229.44,231.47,229.01,231.08,382448,0
2015-12-30,230.15,232.52,229.16,231.47,422715,0
2015-12-31,231.56,232.09,227.7,227.8,358493,0
2016-01-04,226.89,227.72,224.12,225.82,383192,0
2016-01-05,226.37,228.89,226.25,228.4,270804,0
2016-01-06,226.47,228.36,225.15,226.5,199125,0
2016-01-07,224.14,226.45,223.35,224.28,483404,0
2016-01-08,224.83,227.1,221.85,222.34,403770,0
2016-01-11,223.47,225.08,222.76,224.27,501478,0
2016-01-12,223.24,224.14,219.24,223.4,673242,0
2016-01-13,223.86,225.54,221.08,222.44,645198,0
2016-01-14,222.44,224.43,219.37,219.62,664934,0
2016-01-15,217.89,220.44,215.29,219,636994,0
2016-01-19,219.98,222.5,218.05,221.05,509391,0
2016-01-20,220.4,220.4,213.1,213.61,753854,0
2016-01-21,214.2,215.84,208.68,210.29,617295,0
2016-01-22,212.02,214.46,210.75,213.95,771032,0
2016-01-25,213.96,216.21,211.68,212.3,454495,0
2016-01-26,212.54,215.64,212.27,215.34,495448,0
2016-01-27,215.34,215.34,208.38,209.75,541737,0
2016-01-28,208.75,210.47,199.72,200.55,1049429,0
2016-01-29,201.76,203.27,195.76,202.78,1285430,0
2016-02-01,201.15,205.86,200.24,203.85,846288,0
2016-02-02,203.85,206.04,197.53,198.23,595138,0
2016-02-03,199.22,201.7,197.2,200.19,642382,0
2016-02-04,199.04,202.26,197.2,200.69,608680,0
2016-02-05,199.69,204.84,192.27,192.69,716006,0
2016-02-08,196.01,196.01,187.16,188.57,653752,0
2016-02-09,187.29,190.48,182.38,184.11,779522,0
2016-02-10,187.11,190.31,186.08,187.25,478898,0
2016-02-11,184.62,185.42,181.97,182.94,497334,0
2016-02-12,187.39,188.28,183.08,186.06,539015,0
2016-02-16,187.45,189.54,184.41,189.01,456905,0
2016-02-17,189.47,193.49,186.8,191.8,572521,0
2016-02-18,192,193.92,189.23,192.23,417976,0
2016-02-19,192.16,198.68,192.16,197.09,1108017,0
2016-02-22,198.45,200.65,198.21,199.37,427107,0
2016-02-23,198.05,201.29,198.05,199.02,469409,0
2016-02-24,197.95,201.22,195.49,197.38,279306,0
2016-02-25,198.54,204.45,198.06,200.77,492014,0
2016-02-26,200.73,201.48,199.62,199.81,473785,0
2016-02-29,199.96,204.17,199,199.12,606604,0
2016-03-01,200.43,206.28,199.35,206.1,537900,0
2016-03-02,205.27,208.43,201.6,207.44,481632,0
2016-03-03,208.06,210.39,206.65,210.34,477816,0
2016-03-04,211.86,213.01,210.34,211.71,452100,0
2016-03-07,210.11,212.64,209.61,212.36,352959,0
2016-03-08,212.36,214.34,210.82,211.17,407467,0
2016-03-09,211.41,213.51,209.02,211.46,419162,0
2016-03-10,212.7,213.79,208.55,209.97,458021,0
2016-03-11,211.58,213.67,209.8,213.56,569725,0
2016-03-14,212.99,214.01,208.42,210.4,525767,0
2016-03-15,209.48,210.71,208.96,210.59,342781,0
2016-03-16,209.81,212.01,208.05,211.26,331021,0
2016-03-17,211.63,216.12,210.34,215.4,527862,0
2016-03-18,215.68,218.53,214.03,215.12,1026278,0
2016-03-21,215.12,216.4,214.82,215.28,408217,0
2016-03-22,215.2,218.47,214.43,217.41,465034,0
2016-03-23,217.43,219.21,217.07,217.44,560846,0
2016-03-24,216.69,217.15,213.86,215.24,336138,0
2016-03-28,215.24,217.37,214.3,217.2,346474,0
2016-03-29,217.29,224.12,217.29,223.91,386999,0
2016-03-30,224.23,225.13,222.46,222.64,369033,0
2016-03-31,222.46,224.98,221.49,224.09,503853,0
2016-04-01,223.41,224.41,222.02,223.11,371786,0
2016-04-04,223.42,225.16,222.43,224.02,390194,0
2016-04-05,222.33,224.21,221.22,222.19,308242,0
2016-04-06,221.78,223.52,220.77,222.69,519846,0
2016-04-07,221.76,222.92,219.71,220.97,362229,0
2016-04-08,222.6,223.18,221.5,221.78,351723,0
2016-04-11,222.06,222.06,217.64,217.66,398423,0
2016-04-12,217.86,219.39,214.73,219.11,549669,0
2016-04-13,220.2,220.2,212.89,213.65,897889,0
2016-04-14,213.36,213.36,208.38,209.75,532608,0
2016-04-15,209.66,216.25,209.2,215.47,464988,0
2016-04-18,215.36,217.23,213.93,216.98,603054,0
2016-04-19,217.45,220.31,216.76,219.68,490068,0
2016-04-20,219.73,219.84,213.05,213.51,387590,0
2016-04-21,212.74,216.34,211.98,213.02,449988,0
2016-04-22,213.39,216.02,212.68,215.14,280886,0
2016-04-25,214.5,218.05,214.5,217.97,279910,0
2016-04-26,217.94,219.67,215.3,216.02,426371,0
2016-04-27,214.42,215.6,211.72,215.27,580174,0
2016-04-28,214.72,218.34,214.03,214.97,395519,0
2016-04-29,214.41,215.3,209.71,211.25,998785,0
2016-05-02,210.26,214.33,209.86,213.63,392964,0
2016-05-03,212.35,214.46,211.63,214.18,402114,0
2016-05-04,212.58,218.05,212.25,216.49,424646,0
2016-05-05,217.82,220.41,217.61,219.32,311128,0
2016-05-06,219.36,222.62,216.36,222.46,319098,0
2016-05-09,222.68,224.22,222.68,223.75,393977,0
2016-05-10,225.18,227.58,223.47,226.25,540863,0
2016-05-11,226.23,226.23,220.33,220.97,350194,0
2016-05-12,221.13,221.54,218.06,220.34,337967,0
2016-05-13,220.09,220.29,217.57,218.23,253205,0
2016-05-16,219.08,220.94,217.65,219.9,320207,0
2016-05-17,219.48,219.9,213.51,214.92,471569,0
2016-05-18,214.44,215.6,211.15,214.18,452637,0
2016-05-19,212.6,212.64,210.3,212.08,295383,0
2016-05-20,213.44,214.28,211.92,213.53,336332,0
2016-05-23,213.99,214.7,212.7,212.89,205122,0
2016-05-24,214.7,215.28,212.88,214.15,364282,0
2016-05-25,214.51,216.91,213,216.58,445339,0
2016-05-26,216.2,217.72,215.15,217.6,285681,0
2016-05-27,217.95,219.28,215.97,217.43,274156,0
2016-05-31,217.38,218.23,215.03,217.75,387335,0
2016-06-01,216.09,216.13,209,209.79,840235,0
2016-06-02,209.58,210.65,207.39,208.95,559105,0
2016-06-03,209.19,210.81,203.96,204.34,1117484,0
2016-06-06,204.05,205.25,199.62,201.24,618579,0
2016-06-07,202.18,203.51,199.97,200.45,413869,0
2016-06-08,198.58,200.88,198.55,200.45,456969,0
2016-06-09,200.45,202.11,199.95,200.51,462802,0
2016-06-10,199.32,201.29,198.84,200.59,421288,0
2016-06-13,200.9,204.49,200.58,202.54,663322,0
2016-06-14,202.4,204.55,201.5,203.4,422970,0
2016-06-15,203.87,208.59,203.87,207.35,553599,0
2016-06-16,206.83,208.5,206.03,208.39,303489,0
2016-06-17,208.11,209.76,205.56,208.94,745163,0
2016-06-20,211.05,212.31,209.2,209.51,384336,0
2016-06-21,210.31,211.56,209.76,210.7,294501,0
2016-06-22,211.14,212.55,209.89,211.03,319556,0
2016-06-23,212.39,212.48,208.75,209.32,395257,0
2016-06-24,205,210.43,204.14,207.84,899702,0
2016-06-27,206.52,210.22,205.68,209.42,547182,0
2016-06-28,211.25,215.51,210.52,215.48,564475,0
2016-06-29,217.44,219.22,215.89,216.73,372043,0
2016-06-30,217.19,220.18,215.09,220.18,397323,0
2016-07-01,220.18,221.68,219.21,220.73,303117,0
2016-07-05,221.15,224.41,221.15,223.2,430125,0
2016-07-06,222.53,223.86,221.02,222.09,373882,0
2016-07-07,222.08,222.08,219.41,220.83,359753,0
2016-07-08,222.98,224.51,221.15,223.31,363098,0
2016-07-11,223.6,224.2,221.68,223.31,208835,0
2016-07-12,223.7,224.94,221.98,224.01,338620,0
2016-07-13,225.15,226.36,223.74,226.14,240221,0
2016-07-14,227.27,227.27,220.94,221.58,310207,0
2016-07-15,220.96,221.92,217.11,218.74,464741,0
2016-07-18,218.51,219.69,216.44,217.81,500966,0
2016-07-19,217.47,218.73,216.35,218.73,396810,0
2016-07-20,218.84,218.84,216.54,218.49,267261,0
2016-07-21,218.04,218.65,216.51,218.58,278687,0
2016-07-22,218.65,220.17,218.65,219.12,417149,0
2016-07-25,219.54,220.96,217.9,218.54,253335,0
2016-07-26,217.4,218.07,214.34,215.01,343144,0
2016-07-27,212.62,213.33,209.63,211.22,951929,0
2016-07-28,211.18,214.72,210.52,212.94,462446,0
2016-07-29,213.79,226.14,213.79,225.77,1146086,0
2016-08-01,225.63,228.35,224.94,226.48,503428,0
2016-08-02,225.59,226.36,222.79,223.49,355950,0
2016-08-03,223.81,223.81,221.68,222.43,293919,0
2016-08-04,222.92,222.92,221.15,221.55,246347,0
2016-08-05,221.85,223,220.43,222.6,207382,0
2016-08-08,222.98,227.8,222.6,225.11,325426,0
2016-08-09,225.4,225.97,223.83,225.48,379953,0
2016-08-10,225.86,226.73,223.45,224.65,254387,0
2016-08-11,224.56,226.26,218.72,220.76,465261,0
2016-08-12,220.77,224.48,219.67,221.46,393326,0
2016-08-15,221.32,224.58,221.32,223.61,289849,0
2016-08-16,222.58,223.45,221.06,222.13,286764,0
2016-08-17,222.3,222.3,217.32,220.12,307382,0
2016-08-18,219.52,220.95,218.4,219.68,219776,0
2016-08-19,218.88,218.88,215.47,216.79,297512,0
2016-08-22,217.29,218.28,215.28,216.25,184405,0
2016-08-23,216.79,217.42,215.61,216.25,199601,0
2016-08-24,216.66,216.66,213.72,215.44,175117,0
2016-08-25,215.77,219.08,214.37,217.7,265891,0
2016-08-26,217.96,219.59,212.94,214.32,295562,0
2016-08-29,214.99,218.98,214.99,217.58,250472,0
2016-08-30,217.85,218.11,215.26,217.93,243300,0
2016-08-31,217.75,219.85,216.59,219.23,424887,0
2016-09-01,218.98,219.68,217.82,219,271091,0
2016-09-02,219.97,223.36,217.34,218.05,336771,0
2016-09-06,218.11,222.06,216.85,222.02,252196,0
2016-09-07,221.71,222,219.22,221.95,235245,0
2016-09-08,221.56,221.56,218.77,218.97,534567,0
2016-09-09,212.52,217.22,211.45,212.34,467392,0
2016-09-12,211.72,218.34,211.08,217.21,476171,0
2016-09-13,215.47,215.83,211.04,211.4,476337,0
2016-09-14,211.86,213.93,210.66,213.35,306035,0
2016-09-15,212.71,214.58,211.69,214.26,343393,0
2016-09-16,213.49,214.46,212.72,214.27,456377,0
2016-09-19,214.91,217.56,214.76,217.22,190220,0
2016-09-20,218.92,221.83,217.83,218.2,260499,0
2016-09-21,218.27,223.14,216.58,222.24,623869,0
2016-09-22,224.12,225.7,222.1,223.17,445666,0
2016-09-23,222.49,225.18,219.6,222.91,477530,0
2016-09-26,222.27,224.48,222.04,222.85,356957,0
2016-09-27,223.12,224.07,219.95,220.3,452207,0
2016-09-28,220.47,222.51,219.38,221.06,454818,0
2016-09-29,219.99,222.33,217.82,219.35,356019,0
2016-09-30,220.96,221.12,216.45,216.5,382826,0
2016-10-03,215.91,216.43,211.6,211.83,330823,0
2016-10-04,211.95,211.96,208.33,211.57,497019,0
2016-10-05,211.87,212.53,207.28,207.38,565204,0
2016-10-06,206.78,209.01,204.8,206.55,260332,0
2016-10-07,207.6,210.18,205.17,206.35,298651,0
2016-10-10,206.68,207.75,205.71,206.4,228398,0
2016-10-11,206.43,207.19,203.01,204.41,403841,0
2016-10-12,204.77,206.12,202.93,205.74,336114,0
2016-10-13,199.6,205.68,199.56,202.75,708148,0
2016-10-14,202.75,203.26,200.49,202.9,662937,0
2016-10-17,203.33,203.33,201.28,201.49,348940,0
2016-10-18,203.37,203.75,201.83,201.9,191417,0
2016-10-19,201.84,203.09,200.79,202.75,264762,0
2016-10-20,202.46,204.63,201.27,201.72,283655,0
2016-10-21,200.19,202.37,200.19,200.91,238476,0
2016-10-24,202.27,205.35,199.03,199.63,351393,0
2016-10-25,197.82,199.76,194.44,198.92,447763,0
2016-10-26,198.34,201.8,196.68,201.7,461153,0
2016-10-27,201.33,202.24,195.96,200.11,1065338,0
2016-10-28,202.21,208.99,201.87,203.42,930113,0
2016-10-31,204.37,208.31,203.03,208.12,705896,0
2016-11-01,207.59,208.82,204.9,207.35,655554,0
2016-11-02,208.03,211.31,207.83,209.42,611240,0
2016-11-03,209.12,213.15,208.15,212.26,709183,0
2016-11-04,212.14,215.12,211.3,213.99,728822,0
2016-11-07,216.06,217.37,213.26,213.89,686145,0
2016-11-08,214.56,217.12,213.58,216.53,524290,0
2016-11-09,213.89,214.09,207.81,210.73,449538,0
2016-11-10,211.25,211.25,204.25,207.47,464024,0
2016-11-11,207.32,212.87,206.73,209.32,326189,0
2016-11-14,208.95,215.44,206.35,214.03,382005,0
2016-11-15,214.63,214.99,206.23,208.81,612895,0
2016-11-16,208.4,211.19,206.5,209.25,364940,0
2016-11-17,209.25,211.28,206.11,206.76,330503,0
2016-11-18,207.05,208.56,206.18,207.01,470452,0
2016-11-21,207.23,209.33,204.14,204.46,365152,0
2016-11-22,205.04,208.69,203.72,208.3,437433,0
2016-11-23,206.04,207.27,203.1,205.7,331522,0
2016-11-25,205.31,207.79,205.31,206.89,153022,0
2016-11-28,208.52,211.97,206.87,209.35,385930,0
2016-11-29,208.38,212.53,208.09,209.85,323548,0
2016-11-30,209.71,211.37,207.26,209.9,592563,0
2016-12-01,208.69,209.76,205.16,206.31,373425,0
2016-12-02,207.59,211.56,206.71,208.52,319316,0
2016-12-05,208.35,209.19,206.49,208.01,355128,0
2016-12-06,208.29,210.4,206.89,208.2,339804,0
2016-12-07,208.35,211.97,207.96,211.6,422891,0
2016-12-08,210.79,214.42,209.14,213.11,355121,0
2016-12-09,213.53,216.22,211.81,212.65,303901,0
2016-12-12,211.92,214.61,211.52,212.84,351042,0
2016-12-13,213.69,214.83,211.38,212.9,354074,0
2016-12-14,213.04,215.7,210.67,213.65,657233,0
2016-12-15,213.43,218.17,212,215.3,505581,0
2016-12-16,217.13,222.11,217.03,220.68,899052,0
2016-12-19,221.36,224.87,220.99,222.59,544617,0
2016-12-20,222.49,225.15,221.29,223.22,476856,0
2016-12-21,223.41,224.56,220.73,221.23,526546,0
2016-12-22,220.5,223.67,219.35,223.2,489990,0
2016-12-23,223.98,225.34,222.68,224.24,369396,0
2016-12-27,224.46,225.64,222.65,222.9,242530,0
2016-12-28,223.16,223.16,220.94,222.76,273995,0
2016-12-29,223.01,225.84,222.17,224.7,350053,0
2016-12-30,224.35,229.14,223.47,227.6,451133,0
2017-01-03,228.88,228.88,222.58,224.43,465656,0
2017-01-04,225.25,228.15,223.02,226.16,414255,0
2017-01-05,224.84,228,221.61,227.86,440451,0
2017-01-06,227.69,229.83,226.6,228.82,293781,0
2017-01-09,229.03,229.45,225.71,225.88,257868,0
2017-01-10,225.16,226.42,223.69,225.26,451949,0
2017-01-11,225.36,226.21,222.01,222.1,398857,0
2017-01-12,221.9,223.9,219.65,223.62,394567,0
2017-01-13,222.71,224.65,222.54,223.21,259508,0
2017-01-17,223.17,226.36,223.17,224.75,399549,0
2017-01-18,225.1,225.45,222.93,223.11,385694,0
2017-01-19,222.44,223.38,221.08,221.9,465468,0
2017-01-20,222.21,224.87,221.24,223.73,399823,0
2017-01-23,224.84,226.92,223.86,226.24,546780,0
2017-01-24,224.95,226.99,221.03,221.94,479256,0
2017-01-25,221.8,222.32,219.76,221.09,324109,0
2017-01-26,221.53,222.91,220.13,220.64,322862,0
2017-01-27,221.45,222.31,219.52,220.67,279695,0
2017-01-30,220.49,221.97,218.38,218.54,391371,0
2017-01-31,218.93,221.36,218.21,219.58,511179,0
2017-02-01,219.41,222.28,216.88,217.05,320824,0
2017-02-02,217.46,223.28,217.46,221.58,394252,0
2017-02-03,218.15,220.83,213.81,218.38,795597,0
2017-02-06,218.19,220.18,216.79,218.47,362032,0
2017-02-07,218.34,220.03,217.78,219.25,384072,0
2017-02-08,219.36,223.79,219.34,223.28,363849,0
2017-02-09,223.63,223.81,221.25,221.79,305331,0
2017-02-10,220.9,224.77,220.9,223.57,402575,0
2017-02-13,223.58,223.87,219.97,221.94,337998,0
2017-02-14,220.09,221.49,217.67,221.26,317813,0
2017-02-15,219.77,221.88,216.83,220.69,363699,0
2017-02-16,220.42,223.61,220.35,223.09,308814,0
2017-02-17,223.27,224.84,221.32,223.3,383604,0
2017-02-21,223.07,227.36,222.53,226.12,381399,0
2017-02-22,226.84,227.4,224.13,224.68,271993,0
2017-02-23,225.99,228.54,225.24,226.71,363001,0
2017-02-24,227.87,228.03,225.96,227.46,290119,0
2017-02-27,228.35,229.75,227.41,229.39,193856,0
2017-02-28,229.39,230.96,228.11,229.77,323769,0
2017-03-01,228.36,229.9,226.45,227.72,380369,0
2017-03-02,226.83,228.58,225.94,226.87,340987,0
2017-03-03,226.3,226.87,222.91,225.7,222748,0
2017-03-06,225.33,227.63,224.6,226.55,320525,0
2017-03-07,226.96,228.81,226.07,228.78,292883,0
2017-03-08,228.63,229.01,225.4,225.76,391031,0
2017-03-09,226.06,227.19,221.11,221.17,455527,0
2017-03-10,223,224.87,217.92,219.53,401915,0
2017-03-13,219.75,222.38,219.12,219.33,325960,0
2017-03-14,219.57,221.86,217.88,220.38,233654,0
2017-03-15,220.72,228.45,220.72,227.25,430608,0
2017-03-16,226.54,229.37,226.26,228.06,351125,0
2017-03-17,228.52,230.93,227.14,228.25,757140,0
2017-03-20,228.25,229.39,227.23,228.21,216303,0
2017-03-21,228.87,230.26,227.51,228.69,429733,0
2017-03-22,230.05,230.59,226.94,230.36,368036,0
2017-03-23,230.03,232.99,230.03,231.79,391759,0
2017-03-24,232.37,233.55,231.37,231.67,302110,0
2017-03-27,231.54,232.35,227.72,228.55,236364,0
2017-03-28,228.72,229.04,225.15,228.1,312247,0
2017-03-29,227.66,229.8,226.89,228.84,255552,0
2017-03-30,228.8,230.19,226.61,229.4,187940,0
2017-03-31,228.87,230.6,227.75,228.37,469284,0
2017-04-03,228.47,228.61,226.87,227.72,310086,0
2017-04-04,227.62,230.41,226.02,227.82,347773,0
2017-04-05,227.62,229.45,226.14,228.22,350052,0
2017-04-06,227.75,229.7,226.59,229.06,300845,0
2017-04-07,229.27,230.79,228.96,230.24,217828,0
2017-04-10,230.19,232.35,229.1,232.06,219855,0
2017-04-11,232.26,234.48,231.78,233.56,277059,0
2017-04-12,233.68,234.51,231.3,231.55,505227,0
2017-04-13,231.64,231.99,230,230.39,363285,0
2017-04-17,231.31,232.87,231.07,232.87,314324,0
2017-04-18,232.17,234.74,232.17,233.71,348557,0
2017-04-19,233.01,234.23,231.6,232.01,333330,0
2017-04-20,232.54,232.6,230.65,231.85,256964,0
2017-04-21,231.44,233,231.44,232.28,240838,0
2017-04-24,233.68,234.7,227.33,231.06,343397,0
2017-04-25,232.18,235.3,229.59,235.15,455676,0
2017-04-26,235.1,238.94,233.46,237.74,615139,0
2017-04-27,238.2,239.91,236.08,238.15,507557,0
2017-04-28,239.89,243.14,235.33,241.14,882476,0
2017-05-01,243.73,245.87,241.74,244.6,571850,0
2017-05-02,244.69,246.49,243.68,245.16,342149,0
2017-05-03,246.04,246.04,242.38,244.17,523102,0
2017-05-04,243.5,247.96,241.47,247.08,588750,0
2017-05-05,247.57,248.54,245.89,246.96,359597,0
2017-05-08,247.87,247.87,244.94,246.45,420666,0
2017-05-09,246.26,247.11,244.49,247.02,352574,0
2017-05-10,246.95,248.94,246.35,247.87,356658,0
2017-05-11,246.64,249.16,245.13,247.9,341609,0
2017-05-12,248.08,249.69,247.53,249.22,360732,0
2017-05-15,248.88,251.01,248.5,250.46,363597,0
2017-05-16,249.87,251.87,248.96,250.86,362997,0
2017-05-17,251.28,254.51,249.7,250.29,418120,0
2017-05-18,248.27,253.55,248.1,252.39,340683,0
2017-05-19,252.76,252.76,250.26,251.08,416379,0
2017-05-22,251.18,253.86,249.87,251.12,378623,0
2017-05-23,251.02,251.02,248.28,248.5,447628,0
2017-05-24,249.11,253.71,248.75,253.32,462494,0
2017-05-25,254.31,254.59,250.72,252.8,333218,0
2017-05-26,252.61,253.51,251.68,252.81,208105,0
2017-05-30,252.77,253.22,250.77,251.72,242340,0
2017-05-31,252.51,253.85,251.69,253.41,529489,0
2017-06-01,253.3,255.06,251.37,254.96,358044,0
2017-06-02,256,259.65,254.13,259.05,445843,0
2017-06-05,258.88,262.55,257.54,262.5,287416,0
2017-06-06,261.36,262.95,258.78,259.12,276104,0
2017-06-07,259.57,260.89,258.63,259.99,276952,0
2017-06-08,260.46,262.19,257.64,262.06,278045,0
2017-06-09,261.99,263.08,260.81,262.6,216796,0
2017-06-12,259.41,261.38,258.31,259.06,394408,0
2017-06-13,259.17,260.1,256.56,258.74,232907,0
2017-06-14,259.41,261.15,258.04,258.94,342534,0
2017-06-15,258.91,261.29,258.39,260.18,318679,0
2017-06-16,260.78,262.8,260.2,262.67,522261,0
2017-06-19,263.16,264.89,262.04,264.73,284965,0
2017-06-20,264.65,265.3,260.69,263.48,254870,0
2017-06-21,263.54,263.64,260.6,262.86,322029,0
2017-06-22,262.57,262.8,259.56,260.34,302608,0
2017-06-23,260.59,262.72,260.2,262.16,795157,0
2017-06-26,262.37,263.33,260.98,261.88,222212,0
2017-06-27,261.03,262.27,256.74,256.97,322579,0
2017-06-28,257.98,258.98,257.02,258.43,255322,0
2017-06-29,257.41,258.91,255.7,258.37,284485,0
2017-06-30,258.5,260.83,255.37,255.48,409077,0
2017-07-03,256.6,259.68,255.56,259.42,218132,0
2017-07-05,259.44,261.3,256.8,257.91,383734,0
2017-07-06,257.29,257.45,251.85,252.26,301720,0
2017-07-07,252.81,255.12,252.68,253.96,317852,0
2017-07-10,254.28,254.8,251.02,251.33,303866,0
2017-07-11,251.7,252.68,248.62,249.98,354193,0
2017-07-12,252.02,253.35,251.25,252.23,362798,0
2017-07-13,252.31,253.63,250.38,250.5,251505,0
2017-07-14,251.8,252.96,249.59,251.76,351255,0
2017-07-17,251.7,256.16,250.85,256.01,266168,0
2017-07-18,255.75,257.34,253.99,257.01,281809,0
2017-07-19,257.51,261.71,255.96,261.66,341797,0
2017-07-20,261.88,264.2,261.14,262.33,246544,0
2017-07-21,261.99,263.54,261.71,263.01,234228,0
2017-07-24,263.06,264.28,260.68,260.93,341781,0
2017-07-25,261.53,262.09,257.78,259.63,328223,0
2017-07-26,260.12,266.7,258.06,265.28,328945,0
2017-07-27,264.21,264.96,260.75,262.2,331693,0
2017-07-28,261.82,264.16,259.69,262.82,445075,0
2017-07-31,261.69,262.82,258.69,259.88,676968,0
2017-08-01,261.33,262.8,259.7,261.37,389341,0
2017-08-02,260.31,262.27,258.72,261.63,298933,0
2017-08-03,261.33,263.88,259.27,261.44,327086,0
2017-08-04,262.71,263.58,260.05,260.18,248795,0
2017-08-07,260.09,261.29,258.51,259.69,324963,0
2017-08-08,259.4,260.99,259.16,260.86,397061,0
2017-08-09,261.19,263.38,260.41,262.82,397020,0
2017-08-10,262.13,262.52,260.52,260.7,295660,0
2017-08-11,261.51,261.6,257.05,257.34,217635,0
2017-08-14,258.83,262.01,258.83,261.63,343259,0
2017-08-15,261.45,263.54,259.6,263.23,448011,0
2017-08-16,264.21,266.39,260.34,260.87,340746,0
2017-08-17,260.12,263.09,259.73,260.78,371270,0
2017-08-18,260.35,261.06,258.64,258.94,670092,0
2017-08-21,259.16,263.08,258.56,262.36,219755,0
2017-08-22,262.71,264.16,260.67,263.38,290418,0
2017-08-23,263.19,266.32,262.91,265.3,253783,0
2017-08-24,265.75,266.72,264.39,264.56,399305,0
2017-08-25,264.66,265.63,263.8,263.8,228515,0
2017-08-28,264.02,264.49,261.69,264.22,238184,0
2017-08-29,264.21,265.97,262.42,262.8,222196,0
2017-08-30,262.39,264.5,261.17,264.5,202844,0
2017-08-31,264.91,266.3,263.71,264.12,431094,0
2017-09-01,265.23,266.45,263.43,263.92,277612,0
2017-09-05,264.23,265.22,261.85,264.24,320352,0
2017-09-06,265.03,265.63,260.9,260.94,426912,0
2017-09-07,261.23,264.42,260.8,264.2,348197,0
2017-09-08,263.93,266.83,263.86,264.72,302714,0
2017-09-11,265.16,268.16,264.73,267.51,247207,0
2017-09-12,267.08,267.85,261.74,262.75,362846,0
2017-09-13,262.73,262.77,258.83,259.36,386740,0
2017-09-14,259.2,260.45,257.74,260.34,407806,0
2017-09-15,260.37,261.99,259.05,260.17,566365,0
2017-09-18,260.39,261.18,257.94,258.36,448532,0
2017-09-19,258.49,259.27,255.33,255.62,500719,0
2017-09-20,255.9,257.03,253.48,254.35,422296,0
2017-09-21,254.5,255.14,253.31,253.49,347056,0
2017-09-22,253.96,255.28,252.46,253.23,393336,0
2017-09-25,254.24,255.34,252.97,253.79,534676,0
2017-09-26,254.04,255.15,252.92,253.14,289482,0
2017-09-27,252.01,252.9,249.42,249.67,343765,0
2017-09-28,249.95,253.26,249.46,253.05,319163,0
2017-09-29,252.37,254.09,251.59,254.03,313599,0
2017-10-02,254.71,254.71,251.98,252.38,353324,0
2017-10-03,252.51,254.34,251.875,253.69,212098,0
2017-10-04,253.54,257.855,253,257.57,226011,0
2017-10-05,258.33,259.45,256.21,257.07,260123,0
2017-10-06,256.58,257.37,252.21,257.01,353900,0
2017-10-09,256.73,257.73,255.74,257.6,238457,0
2017-10-10,257.92,259.98,256.805,258.72,296126,0
2017-10-11,259.04,259.51,257.48,258.3,186184,0
2017-10-12,258.21,261.11,258.05,261.1,170924,0
2017-10-13,262.15,262.43,259.88,261.82,193123,0
2017-10-16,262,262.98,259.76,261.02,206463,0
2017-10-17,260.49,261.6,260.07,261.38,158378,0
2017-10-18,260.96,261.54,258.58,261.21,172103,0
2017-10-19,261.34,261.59,258.57,259.94,201573,0
2017-10-20,260.19,260.19,258.05,259.34,206776,0
2017-10-23,259.84,259.99,258.415,259.64,252030,0
2017-10-24,258.83,259.145,254.67,257.54,306035,0
2017-10-25,258.16,260.02,256.929,257.63,332646,0
2017-10-26,259.08,260.26,257.51,259.65,259229,0
2017-10-27,259.54,262.9,258.35,262.4,276418,0
2017-10-30,262.14,263.21,260.25,260.8,297214,0
2017-10-31,261.19,262.45,260.05,262.43,388814,0
2017-11-01,262.96,264.065,260.56,262.53,291605,0
2017-11-02,262.25,263.21,251.24,253.84,751307,0
2017-11-03,251.98,255.24,251.2,253.98,538295,0
2017-11-06,252.47,258.665,251.87,253.81,413244,0
2017-11-07,254.14,256.11,253.09,255,396456,0
2017-11-08,255.72,258.91,255.68,258.79,319365,0
2017-11-09,258.54,259.34,256.2,256.95,251731,0
2017-11-10,255.5,258.26,255.305,256.38,266956,0
