Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,169.26,170.22,168.99,169.47,28386,0
2005-02-28,168.88,168.88,162.13,164.95,71873,0
2005-03-01,165.63,166.3,162.65,164.43,33271,0
2005-03-02,163.46,163.79,159.42,162.99,44411,0
2005-03-03,164.02,164.72,160.26,160.26,25057,0
2005-03-04,160.77,168.11,160.77,168.08,25685,0
2005-03-07,169.83,170.13,168.61,168.88,24019,0
2005-03-08,169.59,170.61,168.94,169.02,19800,0
2005-03-09,169.83,169.83,165.91,166.44,16911,0
2005-03-10,167.41,167.41,158.29,159.36,38489,0
2005-03-11,160.02,163.05,160.02,161.64,19282,0
2005-03-14,162.32,162.78,159.95,160.95,16911,0
2005-03-15,161.16,161.16,156.07,157.1,29756,0
2005-03-16,157.1,157.1,152.93,153.75,31974,0
2005-03-17,153.75,158.94,153.75,158.94,28424,0
2005-03-18,158.94,159.04,156.18,157.95,13435,0
2005-03-21,158.06,159.13,155.9,156.61,15544,0
2005-03-22,156.7,158.06,154.99,154.99,6402,0
2005-03-23,154.38,154.38,142.57,146.29,94116,0
2005-03-24,146.5,148.62,145.09,146.19,27017,0
2005-03-28,145.92,145.92,141.24,141.48,31680,0
2005-03-29,141.48,141.75,136.82,137.22,29274,0
2005-03-30,137.81,139.67,129.68,136.82,68615,0
2005-03-31,140.44,144.56,139.97,144.44,39602,0
2005-04-01,145.92,147.25,143.6,144.01,32125,0
2005-04-04,143.76,147.25,143.21,146.56,24130,0
2005-04-05,147.25,149.85,147.25,147.3,16173,0
2005-04-06,147.96,149.69,147.9,148.23,17173,0
2005-04-07,148.87,151.58,148.87,150.5,33754,0
2005-04-08,149.97,150.78,148.84,149.59,9659,0
2005-04-11,149.97,149.97,145.09,147.83,20577,0
2005-04-12,147.49,148.62,146.56,147.36,14397,0
2005-04-13,147.36,148.34,142.46,142.57,20577,0
2005-04-14,142.57,143.21,132.4,136.45,38971,0
2005-04-15,136.17,139.67,136.14,137,32940,0
2005-04-18,136.56,139.59,135.86,138.72,12028,0
2005-04-19,140.13,145.09,140.13,143.86,15323,0
2005-04-20,145.25,145.92,142.13,142.67,8548,0
2005-04-21,146.19,154.03,146.02,152.77,28757,0
2005-04-22,152.77,156.18,151.9,151.97,16840,0
2005-04-25,154.03,155.86,152.01,152.93,22761,0
2005-04-26,153.42,154.03,151.71,152.67,16507,0
2005-04-27,153.36,153.36,146.45,148.23,20726,0
2005-04-28,146.33,146.33,141.16,141.48,12437,0
2005-04-29,141.75,143.86,141.32,143.46,13509,0
2005-05-02,143.54,146.65,143.21,144.93,21317,0
2005-05-03,145.25,147.76,144.93,145.8,16727,0
2005-05-04,145.74,151.9,145.09,150.23,17692,0
2005-05-05,151.05,155.08,151.05,152.67,27498,0
2005-05-06,155.36,157.95,155.08,157.95,33530,0
2005-05-09,159.32,160.39,158.18,159.73,23464,0
2005-05-10,160.39,160.68,158.06,158.88,11808,0
2005-05-11,159.32,160.77,157.64,160.77,14952,0
2005-05-12,160.77,161.25,153.36,154.83,27314,0
2005-05-13,154.56,156.84,153.75,154.5,16358,0
2005-05-16,155.08,155.08,149.21,149.52,32678,0
2005-05-17,150.06,154.56,150.06,153.9,16099,0
2005-05-18,154.62,157.95,154.22,157.1,14730,0
2005-05-19,157.76,157.76,156.13,157.36,5069,0
2005-05-20,157.36,159.67,156.7,159.42,17505,0
2005-05-23,160.19,162.13,160.19,161.57,18762,0
2005-05-24,162.01,162.13,158.18,158.77,13139,0
2005-05-25,158.77,158.94,154.88,156.13,21761,0
2005-05-26,155.36,158.56,155.32,157.9,6291,0
2005-05-27,158.45,160.34,158.06,158.83,9216,0
2005-05-31,158.83,158.88,156.07,157.21,10807,0
2005-06-01,157.95,160.39,157.95,160.39,16542,0
2005-06-02,160.39,161.16,159.95,159.95,6774,0
2005-06-03,159.95,163.19,159.95,162.81,22207,0
2005-06-06,164.02,164.43,161.31,162.16,13731,0
2005-06-07,161.84,163.75,161.47,162.73,11437,0
2005-06-08,161.47,162.51,159.42,160.39,15655,0
2005-06-09,159.95,159.95,157.8,158.94,7438,0
2005-06-10,159.42,161.75,158.77,160.68,10622,0
2005-06-13,159.67,163.75,159.67,162.78,10584,0
2005-06-14,163.1,163.35,161.31,162.78,5662,0
2005-06-15,162.78,163.1,161.84,162.93,5515,0
2005-06-16,163.1,164.83,162.51,163.86,9438,0
2005-06-17,164.83,164.95,163.46,163.86,4515,0
2005-06-20,163.19,163.75,160.77,162.13,6181,0
2005-06-21,163.46,163.46,160.39,160.68,6774,0
2005-06-22,160.88,161.37,158.59,158.71,7216,0
2005-06-23,157.8,158.71,156.45,156.84,8659,0
2005-06-24,156.34,157.36,155.36,156.7,9622,0
2005-06-27,157.36,158.65,156.45,156.61,6846,0
2005-06-28,156.7,157.1,156.18,156.23,4885,0
2005-06-29,156.61,156.61,155.36,155.9,6291,0
2005-06-30,156.18,156.7,155.63,156.7,4885,0
2005-07-01,156.41,156.7,155.63,156.7,9029,0
2005-07-05,156.7,159.13,156.45,159.13,6774,0
2005-07-06,159.95,161.75,159.73,160.51,11843,0
2005-07-07,160.19,166.18,160.19,165.63,14766,0
2005-07-08,167.54,174.28,167.54,172.45,27165,0
2005-07-11,172.45,172.92,169.83,169.83,13139,0
2005-07-12,168.61,170.88,166.72,168.11,13694,0
2005-07-13,170.22,172.84,169.4,170.22,7845,0
2005-07-14,173.08,174.28,167.54,167.54,11251,0
2005-07-15,166.18,171.59,165.2,169.68,11952,0
2005-07-18,169.68,173.58,169.68,170.78,10955,0
2005-07-19,171.46,175.2,171.21,174.02,12397,0
2005-07-20,174.16,176.27,173.58,175.73,15284,0
2005-07-21,176.7,178.35,174.77,174.83,12212,0
2005-07-22,174.56,177.01,174.56,174.97,15470,0
2005-07-25,179.68,180.21,173.47,174.16,15840,0
2005-07-26,174.83,175.9,173.03,173.84,9401,0
2005-07-27,174.56,177.53,174.56,176.07,8069,0
2005-07-28,173.74,175.9,173.74,175.09,14730,0
2005-07-29,177.01,177.01,174.02,174.97,9325,0
2005-08-01,173.47,179.53,172.98,177.26,7660,0
2005-08-02,176.54,179.98,176.44,179.68,8253,0
2005-08-03,183.73,186.34,182.49,184.22,32125,0
2005-08-04,181.69,182.72,180.67,180.67,20650,0
2005-08-05,176.27,176.44,173.74,173.8,27017,0
2005-08-08,173.62,174.49,171.53,171.59,45522,0
2005-08-09,171.59,171.59,169.59,169.95,61694,0
2005-08-10,166.18,169.68,164.02,167.41,96262,0
2005-08-11,167.54,168.46,164.95,165.07,54218,0
2005-08-12,164.83,165.63,160.56,162.13,61805,0
2005-08-15,161.16,162.13,158.59,160.68,50481,0
2005-08-16,160.68,162.13,158.59,158.65,21390,0
2005-08-17,158.59,158.59,154.99,155.52,28719,0
2005-08-18,155.36,156.34,153.42,154.83,31718,0
2005-08-19,155.79,157.1,155.79,156.45,30385,0
2005-08-22,156.7,159.42,156.45,158.06,41564,0
2005-08-23,158.88,159.32,157.04,157.36,19206,0
2005-08-24,157.41,157.85,156.61,156.77,21167,0
2005-08-25,156.61,156.66,154.78,156.07,20133,0
2005-08-26,155.9,157.95,155.08,155.48,29940,0
2005-08-29,156.61,160.09,156.61,159.67,23835,0
2005-08-30,160.09,162.38,159.67,162.13,19247,0
2005-08-31,162.51,167.09,162.51,166.18,28757,0
2005-09-01,167.24,170.33,167.24,168.75,17134,0
2005-09-02,168.88,170.22,166.38,166.72,18987,0
2005-09-06,165.39,168.16,165.39,167.81,7957,0
2005-09-07,167.24,169.95,167.24,168.61,11879,0
2005-09-08,168.61,170.22,167.81,170.13,14211,0
2005-09-09,170.78,171.85,169.9,171.59,18282,0
2005-09-12,171.85,171.85,169.68,170.13,23464,0
2005-09-13,170.13,170.13,168.16,168.41,12990,0
2005-09-14,168.16,168.16,164.49,165.78,20875,0
2005-09-15,166.23,166.55,164.83,165.52,10881,0
2005-09-16,165.78,171.31,165.43,170.61,27757,0
2005-09-19,171.31,171.59,170.13,171.09,27683,0
2005-09-20,171.68,171.85,168.51,168.88,14545,0
2005-09-21,170.22,171.42,168.64,168.75,12139,0
2005-09-22,169.59,169.59,166.87,167.64,17505,0
2005-09-23,167,167.64,166.44,167.24,15212,0
2005-09-26,167.54,170.22,167.19,168.88,14323,0
2005-09-27,168.88,168.99,167.54,168.88,16322,0
2005-09-28,168.88,169.36,168.08,168.61,10473,0
2005-09-29,169.26,169.26,167.85,168.11,12584,0
2005-09-30,168.61,169.1,167.89,168.56,9364,0
2005-10-03,168.88,169.26,168.11,168.75,8069,0
2005-10-04,169.4,169.4,168.01,168.51,8586,0
2005-10-05,168.21,168.21,166.66,166.72,25278,0
2005-10-06,166.59,166.59,162.73,163.19,30571,0
2005-10-07,163.75,164.43,162.51,163.1,11548,0
2005-10-10,164.02,165.2,163.68,164.23,13767,0
2005-10-11,164.35,165.98,164.35,165.07,9029,0
2005-10-12,165.39,165.47,160.96,161.31,12066,0
2005-10-13,159.42,159.67,151.85,155.63,34345,0
2005-10-14,155.63,157.57,155.2,157.49,14766,0
2005-10-17,158.34,159.42,158.34,159.42,13805,0
2005-10-18,159.67,159.67,155.04,155.08,20540,0
2005-10-19,154.83,154.83,151.33,153.75,33530,0
2005-10-20,153.05,154.56,145.15,147.49,40414,0
2005-10-21,147.43,151.85,143.86,151.79,29423,0
2005-10-24,151.79,155.08,151.79,154.78,23020,0
2005-10-25,154.78,156.7,151.58,151.71,27905,0
2005-10-26,151.58,154.29,148.34,148.34,26090,0
2005-10-27,148.34,149.97,146.19,146.9,24611,0
2005-10-28,144.84,145.25,142.94,144.79,20909,0
2005-10-31,144.93,144.93,142.07,143.09,22871,0
2005-11-01,143.09,143.09,139.63,139.97,19911,0
2005-11-02,139.25,142.57,139.25,142.57,26500,0
2005-11-03,144.31,145.92,143.69,144.84,23020,0
2005-11-04,145.43,147.9,144.08,147.63,32125,0
2005-11-07,148.34,148.51,144.44,145.25,22687,0
2005-11-08,144.19,144.19,140.5,141.39,28978,0
2005-11-09,146.56,148.23,143.86,147.3,40599,0
2005-11-10,147.49,148.62,145.53,147.53,21132,0
2005-11-11,147.16,151.05,146.65,149.31,24205,0
2005-11-14,147.96,151.42,147.96,148.34,23243,0
2005-11-15,149.16,150.46,147.36,147.36,18949,0
2005-11-16,146.71,146.95,145.64,146.29,19429,0
2005-11-17,147.63,150.94,147,149.69,36047,0
2005-11-18,150.67,150.67,149.16,150.2,28349,0
2005-11-21,150.82,151.97,149.97,151.2,25685,0
2005-11-22,152.67,152.67,149.69,151.97,37157,0
2005-11-23,152.67,157.57,152.18,157.36,32975,0
2005-11-25,157.49,160.09,157.1,159.79,13805,0
2005-11-28,159.67,159.67,154.78,154.78,15767,0
2005-11-29,155.13,156.7,154.5,155.63,13435,0
2005-11-30,156.07,156.07,153.75,155.63,11952,0
2005-12-01,155.86,157.95,155.86,157.95,9992,0
2005-12-02,157.36,157.9,155.27,155.63,6884,0
2005-12-05,155.63,156.55,154.18,156.3,12768,0
2005-12-06,156.7,156.7,155.36,155.74,18208,0
2005-12-07,155.63,156.34,154.99,155.63,8736,0
2005-12-08,156.07,156.07,153.9,154.22,15396,0
2005-12-09,154.22,154.5,151.38,151.85,14766,0
2005-12-12,151.33,151.58,148.23,148.87,33789,0
2005-12-13,147.25,147.25,140.62,145.31,88748,0
2005-12-14,143.86,147.76,143.86,147.53,29312,0
2005-12-15,147.53,148.34,145.43,145.53,19800,0
2005-12-16,144.9,146.56,144.72,144.93,20577,0
2005-12-19,144.93,146.41,141.59,141.75,19023,0
2005-12-20,142.13,143.09,138.72,140.04,34271,0
2005-12-21,140.57,141.24,139.13,139.97,22463,0
2005-12-22,139.97,140.87,139.43,139.67,35753,0
2005-12-23,139.25,141.24,138.29,139.01,28424,0
2005-12-27,137.92,139.01,133.63,135.09,63027,0
2005-12-28,135.09,137.81,135.09,136.45,51887,0
2005-12-29,137.81,137.81,135.43,136.35,57587,0
2005-12-30,136.07,137.58,135.27,135.76,57179,0
2006-01-03,136.45,145.39,136.45,144.84,49519,0
2006-01-04,144.84,146.56,144.01,145.64,29607,0
2006-01-05,145.64,147,145.04,146.9,29312,0
2006-01-06,147.25,149.85,147.25,149.27,40562,0
2006-01-09,149.59,150.06,147.25,149.43,26313,0
2006-01-10,149.36,150.5,148.62,150.23,13656,0
2006-01-11,150.5,153.36,149.69,152.41,19579,0
2006-01-12,152.83,154.44,151.85,153.75,32457,0
2006-01-13,154.29,154.29,152.28,152.77,13805,0
2006-01-17,152.5,153.36,151.85,151.97,13139,0
2006-01-18,151.42,151.42,149.97,150.14,22317,0
2006-01-19,149.27,149.27,144.01,146.45,99481,0
2006-01-20,146.45,147.25,143.86,144.44,33159,0
2006-01-23,143.32,146.29,143.28,145.64,29977,0
2006-01-24,146.02,148.02,145.92,147.25,29016,0
2006-01-25,147.96,149.1,146.76,147.36,36083,0
2006-01-26,147.83,148.87,145.53,148.51,46446,0
2006-01-27,148.84,151.33,148.34,148.57,26204,0
2006-01-30,146.29,147.16,144.84,145.39,24537,0
2006-01-31,147.63,147.63,144.84,145.85,17283,0
2006-02-01,145.85,146.07,144.08,144.5,17727,0
2006-02-02,147,147,142.94,143.21,18393,0
2006-02-03,143.16,145.25,142.32,145.25,44708,0
2006-02-06,146.19,146.9,145.43,145.48,14472,0
2006-02-07,146.19,146.19,142.57,143.04,29497,0
2006-02-08,143.04,143.04,140.5,140.62,20503,0
2006-02-09,141.75,141.75,138.11,138.51,14913,0
2006-02-10,137.81,139.97,137.81,139.43,38342,0
2006-02-13,138.36,139.9,138.36,139.86,26389,0
2006-02-14,141.85,143.21,139.13,142.72,33861,0
2006-02-15,142.23,142.23,139.43,139.86,36490,0
2006-02-16,139.86,141.16,137.81,141.05,59770,0
2006-02-17,141.43,142.94,140.77,141.48,14064,0
2006-02-21,142.32,142.67,141.51,142.23,14472,0
2006-02-22,141.85,142.82,141.59,141.85,15025,0
2006-02-23,141.59,142.61,141.59,142.4,12619,0
2006-02-24,143.09,143.46,141.75,143.16,15358,0
2006-02-27,142.57,143.41,142.28,143.21,19096,0
2006-02-28,143.21,143.37,141.75,142.32,20133,0
2006-03-01,142.32,143.82,141.85,142.57,11808,0
2006-03-02,141.85,144.84,141.85,144.84,27646,0
2006-03-03,144.01,147.25,144.01,145.25,25241,0
2006-03-06,145.64,146.41,143.46,144.44,13064,0
2006-03-07,144.84,144.84,141.32,142.61,11918,0
2006-03-08,142.13,142.13,140.13,140.44,8143,0
2006-03-09,140.5,141.16,139.67,140.5,10250,0
2006-03-10,140.87,141.75,140.77,141.75,9364,0
2006-03-13,140.87,141.48,140.5,140.62,8548,0
2006-03-14,140.57,141.1,140.44,140.87,6440,0
2006-03-15,142.82,142.82,140.72,141.24,20800,0
2006-03-16,141.85,141.85,140.5,140.5,17765,0
2006-03-17,141.16,142.13,140.62,142.02,13064,0
2006-03-20,141.85,142.57,140.62,141.24,15248,0
2006-03-21,140.68,142.32,140.68,142.23,20318,0
2006-03-22,142.23,142.28,140.62,141.1,10696,0
2006-03-23,141.91,142.57,141.48,142.13,11769,0
2006-03-24,142.13,142.77,141.85,142.57,9956,0
2006-03-27,142.57,143.21,141.97,142.57,10807,0
2006-03-28,142.57,142.82,141.8,141.97,9918,0
2006-03-29,141.97,142.4,140.87,140.87,11027,0
2006-03-30,141.16,141.85,140.94,141.75,11993,0
2006-03-31,141.75,142.61,141.39,142.61,8736,0
2006-04-03,142.82,143.32,142.13,142.13,14361,0
2006-04-04,142.13,142.32,140.77,141.21,14545,0
2006-04-05,140.77,141.75,140.62,141.05,15212,0
2006-04-06,140.57,141.85,140.5,140.62,25537,0
2006-04-07,141.16,141.32,140.13,140.32,11918,0
2006-04-10,140.81,141.75,140.23,141.48,10843,0
2006-04-11,142.13,142.61,141.16,141.51,10364,0
2006-04-12,141.24,141.48,141.1,141.16,9401,0
2006-04-13,141.21,141.97,140.99,141.32,9771,0
2006-04-17,141.97,143.21,141.75,142.57,11104,0
2006-04-18,142.87,144.56,142.87,144.44,18505,0
2006-04-19,144.56,147.2,144.56,146.9,26165,0
2006-04-20,146.9,146.9,145.31,146.02,10177,0
2006-04-21,147.76,149.27,147.25,149.27,31865,0
2006-04-24,149.97,153.9,149.36,152.18,31273,0
2006-04-25,152.99,154.67,152.83,152.93,38527,0
2006-04-26,153.36,156.45,153.36,154.09,17060,0
2006-04-27,151.47,152.77,147.3,150.78,18949,0
2006-04-28,151.33,151.58,147.69,151.58,15507,0
2006-05-01,154.29,155.13,152.93,154.18,15619,0
2006-05-02,154.71,156.13,153.2,156.07,14730,0
2006-05-03,158.34,159.32,154.62,155.27,32125,0
2006-05-04,155.74,158.34,152.67,157.25,23721,0
2006-05-05,159.04,159.09,156.77,157.36,20985,0
2006-05-08,156.07,156.99,154.83,156.45,11657,0
2006-05-09,157.25,157.52,155.9,156.23,8845,0
2006-05-10,156.23,156.99,153.48,154.18,14693,0
2006-05-11,154.88,155.36,150.67,150.78,21132,0
2006-05-12,150.34,150.34,145.96,146.56,27349,0
2006-05-15,145.39,145.53,142.67,144.19,26276,0
2006-05-16,144.44,146.65,143.95,146.56,9956,0
2006-05-17,147.16,147.36,143.6,144.93,15655,0
2006-05-18,145.59,146.24,144.84,145.69,10584,0
2006-05-19,146.5,146.71,141.05,142.82,43672,0
2006-05-22,141.39,142.23,140.77,141.75,18098,0
2006-05-23,143.6,143.86,141.48,141.48,12251,0
2006-05-24,141.21,143.41,140.77,141.24,16876,0
2006-05-25,141.97,143.95,141.21,143.41,10881,0
2006-05-26,143.41,144.79,143.41,144.44,6365,0
2006-05-30,145.04,147,143.86,145.92,8548,0
2006-05-31,145.8,149.31,145.8,148.02,13139,0
2006-06-01,148.02,151.97,148.02,151.2,11918,0
2006-06-02,151.75,153.2,151.38,151.9,6365,0
2006-06-05,151.97,152.55,148.11,148.11,9992,0
2006-06-06,147.36,147.9,144.93,146.56,9808,0
2006-06-07,146.56,147.16,145.25,145.64,8143,0
2006-06-08,145.39,145.92,142.23,145.15,12139,0
2006-06-09,145.64,145.64,142.82,142.82,10584,0
2006-06-12,142.57,142.61,140.77,141.16,14693,0
2006-06-13,141.16,142.13,139.13,139.25,12176,0
2006-06-14,138.6,140.13,138.36,139.74,6108,0
2006-06-15,140.62,141.16,139.67,140.72,15767,0
2006-06-16,143.69,144.56,141.51,142.13,23577,0
2006-06-19,141.59,143.21,141.59,142.72,10696,0
2006-06-20,143.28,143.76,141.85,142.32,7994,0
2006-06-21,143.21,144.84,142.82,143.16,6810,0
2006-06-22,145.92,146.29,143.63,144.31,13620,0
2006-06-23,145.25,146.61,144.56,144.93,7883,0
2006-06-26,145.8,145.8,144.56,145.25,10106,0
2006-06-27,145.8,146.41,145.21,145.53,7660,0
2006-06-28,145.8,146.56,145.25,145.53,4663,0
2006-06-29,146.02,147.25,145.25,146.9,9771,0
2006-06-30,146.41,146.83,145.64,146.45,7957,0
2006-07-03,146.19,147.16,145.92,147.16,2997,0
2006-07-05,147.25,147.53,146.45,147.05,7551,0
2006-07-06,147.58,148.07,146.83,147.05,12176,0
2006-07-07,147.63,147.76,146.19,146.56,5069,0
2006-07-10,147.25,147.25,146.02,146.29,8476,0
2006-07-11,146.29,146.41,145.92,146.19,9918,0
2006-07-12,146.41,146.41,145.8,146.02,13731,0
2006-07-13,146.45,146.45,145.39,145.8,79052,0
2006-07-14,146.29,146.45,144.31,144.56,10250,0
2006-07-17,144.72,145.31,143.54,143.82,6217,0
2006-07-18,144.44,144.84,143.32,143.37,12510,0
2006-07-19,143.37,144.44,143.21,144.08,9401,0
2006-07-20,144.38,144.84,143.76,144.44,8992,0
2006-07-21,145.09,145.92,143.95,144.84,10992,0
2006-07-24,145.39,147.3,145.25,147.1,17505,0
2006-07-25,147.25,152.67,146.95,151.05,12510,0
2006-07-26,149.16,152.34,148.71,152.23,15692,0
2006-07-27,152.77,153.53,152.13,153.36,12842,0
2006-07-28,151.09,151.09,149.91,150.23,5922,0
2006-07-31,150.23,150.23,148.62,149.69,11510,0
2006-08-01,149.97,151.71,149.16,150.94,10324,0
2006-08-02,152.28,153.42,150.94,152.55,10919,0
2006-08-03,152.41,154.62,151.47,153.64,12285,0
2006-08-04,153.75,154.38,152.13,152.77,11027,0
2006-08-07,153.36,153.64,152.18,153.64,7587,0
2006-08-08,154.56,154.56,151.58,151.85,11437,0
2006-08-09,152.93,153.75,151.9,152.67,7292,0
2006-08-10,152.67,153.42,150.82,151.05,4998,0
2006-08-11,151.33,152.41,151.33,151.58,5182,0
2006-08-14,152.41,152.67,145.04,146.83,40710,0
2006-08-15,148.87,151.33,147.43,151,14064,0
2006-08-16,151.38,154.03,151.38,152.41,18837,0
2006-08-17,153.05,153.05,151.42,151.9,5330,0
2006-08-18,152.93,152.93,151.71,152.28,7069,0
2006-08-21,152.28,153.2,151.58,153.05,5069,0
2006-08-22,153.36,155.36,152.23,154.62,6551,0
2006-08-23,154.29,156.34,154.29,156.23,9734,0
2006-08-24,158.06,158.24,155.63,156.99,14952,0
2006-08-25,158.59,159.95,157.71,158.52,17765,0
2006-08-28,158.24,158.83,156.7,158.56,9549,0
2006-08-29,158.56,158.88,156.77,158.77,10992,0
2006-08-30,158.77,158.83,157.04,158.06,12139,0
2006-08-31,157.36,158.88,157.25,157.25,8512,0
2006-09-01,156.84,158.52,156.84,157.95,8623,0
2006-09-05,157.8,159.92,157.41,157.71,10400,0
2006-09-06,157.8,157.8,156.7,156.84,13100,0
2006-09-07,156.7,156.7,155.08,155.63,10881,0
2006-09-08,155.13,155.36,151.85,151.9,13139,0
2006-09-11,151.85,152.13,149.75,150.34,19539,0
2006-09-12,150.23,150.27,148.77,148.84,13767,0
2006-09-13,149,152.07,149,151.97,9696,0
2006-09-14,152.13,153.36,151.58,152.07,11808,0
2006-09-15,151.42,151.42,147.53,147.53,20208,0
2006-09-18,146.02,146.07,138.29,140.57,50111,0
2006-09-19,140.5,141.16,132.94,135.76,64212,0
2006-09-20,134.83,136.45,130.67,130.78,57587,0
2006-09-21,133.73,136.71,131.05,136.17,40488,0
2006-09-22,136.56,136.71,132.45,132.67,20170,0
2006-09-25,132.25,132.94,130.23,132.28,23944,0
2006-09-26,131.05,132.89,131.05,131.81,34159,0
2006-09-27,133.21,133.44,131.05,132.67,45669,0
2006-09-28,133.21,136.45,133.06,135.86,24427,0
2006-09-29,135.49,138.78,135.49,137.81,15655,0
2006-10-02,137.52,138.17,136.02,136.24,10364,0
2006-10-03,136.95,136.95,133.73,133.73,14621,0
2006-10-04,134.3,134.94,133.73,134.3,15580,0
2006-10-05,135.65,137.81,135.09,137.25,10881,0
2006-10-06,136.56,139.43,136.56,138.6,11213,0
2006-10-09,139.43,141.05,138.78,139.79,11177,0
2006-10-10,139.97,140.5,138.88,138.96,11213,0
2006-10-11,138.88,139.74,135.09,135.43,10030,0
2006-10-12,135.71,139.05,135.49,137.43,12361,0
2006-10-13,137.43,139.05,136.31,138.45,6774,0
2006-10-16,138.45,140.87,138.01,140.44,10658,0
2006-10-17,140.44,141.05,138.55,140.5,10106,0
2006-10-18,140.5,142.4,139.13,140.5,18468,0
2006-10-19,142.57,144.56,141.85,143.09,14099,0
2006-10-20,140.5,143.6,140.32,143.21,9141,0
2006-10-23,143.6,144.79,142.67,143.6,11437,0
2006-10-24,143.6,146.83,143.6,145.92,11548,0
2006-10-25,145.39,147.63,144.56,146.13,11918,0
2006-10-26,146.19,147.9,145.8,147.58,14952,0
2006-10-27,147.05,149.47,147.05,149.16,16358,0
2006-10-30,143.82,143.82,140.5,141.39,29127,0
2006-10-31,140.68,140.77,135.76,140.77,42745,0
2006-11-01,139.05,141.39,136.45,138.06,18468,0
2006-11-02,143.21,145.25,137.25,139.13,24721,0
2006-11-03,139.79,140.77,138.17,138.78,14693,0
2006-11-06,139.43,142.77,139.43,141.8,16210,0
2006-11-07,141.8,143.21,140.18,143.21,20208,0
2006-11-08,142.57,144.08,141.66,142.13,8736,0
2006-11-09,143.46,144.01,142.4,143.21,13248,0
2006-11-10,143.21,144.38,142.67,142.94,7403,0
2006-11-13,140.62,142.46,140.32,141.39,14286,0
2006-11-14,140.77,142.32,140.62,141.97,8992,0
2006-11-15,142.57,143.04,141.1,143.04,7771,0
2006-11-16,143.41,145.09,141.75,142.4,11066,0
2006-11-17,143.46,143.46,140.32,141.39,13212,0
2006-11-20,141.1,141.75,140.23,141.75,12878,0
2006-11-21,142.23,142.28,140.23,140.99,13471,0
2006-11-22,139.9,140.62,138.45,139.74,8736,0
2006-11-24,139.13,140.72,138.41,139.25,5032,0
2006-11-27,139.54,141.05,139.25,139.54,14990,0
2006-11-28,139.97,140.99,139.38,140.23,15952,0
2006-11-29,140.87,142.61,140.87,141.75,16025,0
2006-11-30,141.97,142.46,140.57,141.85,21725,0
2006-12-01,141.39,142.94,139.74,141.1,26389,0
2006-12-04,140.77,142.46,140.77,142.13,15025,0
2006-12-05,142.82,145.69,142.23,145.39,19911,0
2006-12-06,145.69,148.34,145.53,147.53,16987,0
2006-12-07,146.45,149.85,146.13,147.53,15212,0
2006-12-08,147.96,148.84,146.56,146.95,15470,0
2006-12-11,146.41,150.06,146.33,146.56,14730,0
2006-12-12,147.25,148.11,145.04,147.16,13362,0
2006-12-13,148.34,149.1,144.84,145.25,13212,0
2006-12-14,145.92,147.16,143.63,143.63,17432,0
2006-12-15,145.92,154.67,145.92,153.9,78312,0
2006-12-18,154.56,158.34,154.03,157.57,43115,0
2006-12-19,156.07,160.71,156.07,160.17,33603,0
2006-12-20,160.17,162.06,158.06,158.12,21502,0
2006-12-21,158.77,159.42,157.49,158.77,23131,0
2006-12-22,158.06,161.1,157.71,157.8,15803,0
2006-12-26,156.77,159.32,155.04,156.7,13841,0
2006-12-27,156.7,159.55,156.7,159.36,7327,0
2006-12-28,159.42,159.42,155.59,157.25,17765,0
2006-12-29,155.9,158.34,155.9,156.61,9106,0
2007-01-03,157.25,159.95,152.28,153.84,22945,0
2007-01-04,154.38,155.27,152.34,153.36,14877,0
2007-01-05,154.03,154.62,152.28,153.36,16876,0
2007-01-08,153.9,156.84,153.7,155.42,18356,0
2007-01-09,155.36,157.49,155.08,157.25,21429,0
2007-01-10,157.36,159.42,155.36,158.83,15877,0
2007-01-11,158.88,161.1,158.88,160.09,16468,0
2007-01-12,160.09,160.77,159.32,160.02,8215,0
2007-01-16,161.57,162.13,159.95,160.77,15507,0
2007-01-17,160.09,161.78,158.88,160.19,19579,0
2007-01-18,157.52,158.77,153.75,158.01,45779,0
2007-01-19,156.99,161.91,156.7,161.64,40969,0
2007-01-22,161.64,162.93,160.96,162.01,36416,0
2007-01-23,164.3,164.78,162.01,163.59,41007,0
2007-01-24,163.46,165.47,163.19,164.83,17173,0
2007-01-25,164.3,166.44,163.46,164.67,16247,0
2007-01-26,164.12,167.14,162.38,166.06,19355,0
2007-01-29,166.18,167,164.83,166.23,20208,0
2007-01-30,163.19,164.83,162.46,164.49,14286,0
2007-01-31,163.4,164.54,162.86,164.23,11364,0
2007-02-01,164.23,166.18,163.25,164.54,12619,0
2007-02-02,165.25,165.25,162.46,164.78,14730,0
2007-02-05,164.83,165.63,163.46,164.67,14211,0
2007-02-06,164.83,167.09,163.86,165.43,12510,0
2007-02-07,164.98,167.54,164.98,166.72,8992,0
2007-02-08,167.41,167.41,165.78,166.23,9659,0
2007-02-09,166.76,167.31,166.06,166.44,10066,0
2007-02-12,166.18,167.54,166.11,166.44,12865,0
2007-02-13,166.44,167.14,165.07,165.43,11066,0
2007-02-14,167.14,168.88,166.87,167.36,15376,0
2007-02-15,168.16,169.3,166.87,168.46,12028,0
2007-02-16,168.51,168.94,166.44,167.74,10139,0
2007-02-20,167.74,168.71,166.3,168.01,10106,0
2007-02-21,167.46,169.36,166.95,169.15,8512,0
2007-02-22,168.75,172.18,168.08,171.59,15284,0
2007-02-23,172.27,174.56,171.21,173.69,11808,0
2007-02-26,174.39,174.39,171.96,172.65,12361,0
2007-02-27,172.65,172.65,168.01,169.83,18653,0
2007-02-28,169.3,170.97,167.96,170.33,11364,0
2007-03-01,169.15,172.06,168.75,170.13,13545,0
2007-03-02,168.75,171.96,168.16,168.88,11177,0
2007-03-05,167.54,168.34,165.91,166.55,12101,0
2007-03-06,167.64,173.8,167.04,172.78,20245,0
2007-03-07,172.23,174.97,172.13,172.84,13582,0
2007-03-08,173.31,175.09,166.44,169.26,31901,0
2007-03-09,168.64,170.73,167.54,168.75,13212,0
2007-03-12,168.75,172.4,168.46,169.63,28570,0
2007-03-13,169.75,170.22,168.41,168.75,11177,0
2007-03-14,168.75,170.88,168.75,169.9,13435,0
2007-03-15,169.95,171.96,167,167.04,35602,0
2007-03-16,167.04,171.42,167.04,169.59,19579,0
2007-03-19,171.59,176.94,171.09,173.03,23167,0
2007-03-20,172.98,177.07,171.74,173.96,22019,0
2007-03-21,176.17,178.06,175.04,175.77,22167,0
2007-03-22,178.23,179.2,176.44,177.89,24019,0
2007-03-23,178.99,181.51,177.89,180.4,20800,0
2007-03-26,180.97,181.69,179.2,179.72,13362,0
2007-03-27,179.2,180.4,178.4,179.85,15212,0
2007-03-28,179.2,181.29,178.17,179.04,11251,0
2007-03-29,179.36,181.51,179.3,180.56,14730,0
2007-03-30,180.97,183.13,180.75,181.58,31384,0
2007-04-02,181.04,185.14,181.04,184.93,14730,0
2007-04-03,186.27,187.75,185.08,186.02,18912,0
2007-04-04,186.71,192.23,184.84,191.74,21502,0
2007-04-05,191.84,191.84,189.4,189.63,17875,0
2007-04-09,190.33,191.8,187.89,187.89,15025,0
2007-04-10,183.86,186.55,183.86,185.97,21354,0
2007-04-11,186.34,189.73,186.02,188.34,13509,0
2007-04-12,189.85,191.84,187.94,188.59,15952,0
2007-04-13,189.11,190.01,188.22,189.28,17134,0
2007-04-16,187.83,190.37,187.14,188.65,25166,0
2007-04-17,190.77,191.01,185.5,187.24,14432,0
2007-04-18,186.44,190.33,185.63,189.85,16468,0
2007-04-19,189.21,191.32,187.24,188.11,19522,0
2007-04-20,189.4,192.37,187.04,187.79,17228,0
2007-04-23,187.53,191.8,184.32,189.21,23981,0
2007-04-24,190.55,192.37,187.1,191.74,22114,0
2007-04-25,190.37,196.23,190.37,194.28,26389,0
2007-04-26,194,196.16,193.52,195.09,25573,0
2007-04-27,190.96,196.91,190.96,195.37,28200,0
2007-04-30,195.37,196.42,192.87,194.33,23408,0
2007-05-01,192.99,195.9,190.48,194.17,15229,0
2007-05-02,193.09,196.91,189.59,191.84,21706,0
2007-05-03,191.84,193.18,186.15,189.11,16192,0
2007-05-04,191.8,191.8,170.78,183.2,85525,0
2007-05-07,192.33,202.72,180.5,182.91,21541,0
2007-05-08,182.91,188.81,182.01,186.55,26720,0
2007-05-09,187.89,188.65,186.06,187.79,15507,0
2007-05-10,188.87,191.4,187.34,188.39,19856,0
2007-05-11,189.73,191.37,186.93,190.01,17784,0
2007-05-14,191.37,193.09,190.01,190.67,9029,0
2007-05-15,194.28,194.55,192.06,193.24,12878,0
2007-05-16,191.96,194.28,187.3,192.16,11861,0
2007-05-17,190.81,192.33,186.93,192.33,7551,0
2007-05-18,192.06,193.24,191.4,191.84,7478,0
2007-05-21,193.18,197.48,192.37,194.05,12695,0
2007-05-22,194.55,196.16,192.43,195.46,15007,0
2007-05-23,197.03,197.03,191.84,192.06,11308,0
2007-05-24,191.37,192.71,186.93,187.75,12824,0
2007-05-25,187.75,189.96,186.39,189.85,16173,0
2007-05-29,185.37,194.44,185.37,194.44,10364,0
2007-05-30,194.44,196.6,192.59,196.6,12341,0
2007-05-31,197.03,198.44,195.09,197.63,15433,0
2007-06-01,198.99,201.24,196.65,200.33,15138,0
2007-06-04,200.97,202,199.95,202,10215,0
2007-06-05,202,202.49,198.83,201.84,15065,0
2007-06-06,201.84,203.67,198.59,199.95,22093,0
2007-06-07,198.59,200.2,194.55,195.79,15081,0
2007-06-08,194.55,195.09,192.23,195.09,16432,0
2007-06-11,197.95,201.24,195.3,198.39,10215,0
2007-06-12,201.04,201.04,195.24,197.18,9789,0
2007-06-13,199.8,205.91,197.74,203.03,22945,0
2007-06-14,203.03,205.08,202.99,203.73,28090,0
2007-06-15,203.73,205.42,202.49,205.42,18967,0
2007-06-18,204.82,204.82,202.11,202.86,12397,0
2007-06-19,200.48,203.18,200.2,201.04,12676,0
2007-06-20,202.11,204.93,201.51,201.96,12954,0
2007-06-21,204.82,206.55,201.3,203.18,12878,0
2007-06-22,204.06,205.42,199.8,199.8,11843,0
2007-06-25,203.51,203.51,198.49,201.04,12083,0
2007-06-26,202.39,202.92,197.95,201.9,13212,0
2007-06-27,202.55,204.7,200.8,203.58,18837,0
2007-06-28,203.99,210.5,203.95,207.79,12676,0
2007-06-29,209.9,209.9,205.14,205.55,16691,0
2007-07-02,208.06,210.66,205.91,210.66,13731,0
2007-07-03,210.72,216.32,210.55,215.62,14600,0
2007-07-05,218.75,224.96,215.62,219.08,19892,0
2007-07-06,222.54,225.5,217.02,217.82,13620,0
2007-07-09,220.21,228.87,220.21,222.43,15952,0
2007-07-10,216.22,225.31,213.94,224.43,26628,0
2007-07-11,221.83,225.12,220.1,223.72,13620,0
2007-07-12,220.26,225.31,219.85,224.25,15323,0
2007-07-13,221.45,232.37,221.45,224.12,10584,0
2007-07-16,222.48,227.46,221.83,225.89,14749,0
2007-07-17,223.03,226.81,223.03,224.81,14008,0
2007-07-18,218.31,222.65,218.23,222.03,16135,0
2007-07-19,218.81,220.98,215.4,217.19,12176,0
2007-07-20,217.19,218.93,213.94,218.1,11213,0
2007-07-23,213.5,217.24,213.47,216.6,13862,0
2007-07-24,216,217.61,209.09,212,25091,0
2007-07-25,212,213.3,197.67,203.51,34455,0
2007-07-26,199.62,200.44,173.74,200.44,59327,0
2007-07-27,196.71,201.15,194.88,200.56,20707,0
2007-07-30,197.29,202.17,196.97,198.17,12009,0
2007-07-31,199.41,205.35,196.82,201.55,14138,0
2007-08-01,199.41,200.2,188.11,190.73,26815,0
2007-08-02,189.11,189.4,177.35,181.69,54702,0
2007-08-03,182.72,183.52,176.94,180.11,16952,0
2007-08-06,167.24,173.8,148.07,158.59,103700,0
2007-08-07,156.7,172.87,156.7,167,35139,0
2007-08-08,172.92,181.58,170.22,174.24,38269,0
2007-08-09,184.54,184.54,166.72,168.61,28552,0
2007-08-10,172.65,172.65,163.35,166.06,20800,0
2007-08-13,163.59,171.46,163.46,169.9,19152,0
2007-08-14,172.23,172.65,163.46,164.16,12416,0
2007-08-15,167.36,167.36,155.9,158.01,28035,0
2007-08-16,156.7,160.17,142.57,146.9,54403,0
2007-08-17,154.03,160.17,148.66,152.41,35861,0
2007-08-20,153.05,156.34,149.91,151.79,29330,0
2007-08-21,153.97,156.7,150.23,150.82,18393,0
2007-08-22,154.03,163.59,152.55,163.1,32198,0
2007-08-23,168.29,168.29,163.25,167.54,15767,0
2007-08-24,165.57,172.02,165.57,168.99,14378,0
2007-08-27,166.23,171.37,165.78,169.83,9622,0
2007-08-28,169.59,170.39,165.25,167.81,16911,0
2007-08-29,166.18,172.98,166.18,172.23,9493,0
2007-08-30,167.59,175.04,165.91,172.27,11049,0
2007-08-31,176.6,181.91,174.45,177.01,12785,0
2007-09-04,174.12,182.79,174.12,180.27,10122,0
2007-09-05,177.3,180.67,177.3,177.3,9956,0
2007-09-06,177.48,182.38,176.66,177.69,18190,0
2007-09-07,176.6,178.35,174.33,178.35,14432,0
2007-09-10,182.11,182.11,173.03,174.71,7976,0
2007-09-11,175.25,181.91,174.16,178.48,15564,0
2007-09-12,177.07,181.35,177.07,178.6,10066,0
2007-09-13,180.75,186.77,179.68,184.6,10400,0
2007-09-14,185.37,188.54,180.71,184.66,6458,0
2007-09-17,185.91,187.53,177.53,177.79,9049,0
2007-09-18,179.98,185.91,179.85,183.1,9455,0
2007-09-19,187.34,187.34,177.48,177.74,13952,0
2007-09-20,178.29,183.63,175.64,179.36,13601,0
2007-09-21,179.36,179.58,176.44,178.99,11343,0
2007-09-24,178.35,181.78,177.05,177.12,10343,0
2007-09-25,175.73,179.14,175.73,177.53,13637,0
2007-09-26,175.85,177.2,172.92,173.9,14637,0
2007-09-27,172.98,177.48,170.33,170.33,11177,0
2007-09-28,168.81,170.61,164.83,168.51,18282,0
2007-10-01,169.83,169.83,160.56,164.98,23334,0
2007-10-02,164.02,164.98,162.32,164.02,20965,0
2007-10-03,162.99,168.88,160.09,168.88,19706,0
2007-10-04,167.54,167.54,163.46,165.98,19040,0
2007-10-05,170.39,170.55,163.95,164.23,17598,0
2007-10-08,164.16,166.66,163.59,166.11,9401,0
2007-10-09,166.06,172.18,166.06,172.13,17469,0
2007-10-10,169.59,177.26,169.59,176.17,14600,0
2007-10-11,176.17,183.26,170.88,180.81,40544,0
2007-10-12,183.73,186.06,178.99,184.96,13305,0
2007-10-15,185.72,186.44,181.21,184.44,13767,0
2007-10-16,182.91,187.04,179.68,185.91,11899,0
2007-10-17,185.19,187.94,183.05,186.58,5552,0
2007-10-18,186.21,186.21,180.4,183.2,9771,0
2007-10-19,183.73,184.29,180.01,180.27,7254,0
2007-10-22,180.21,184.88,180.21,183.13,34363,0
2007-10-23,183.2,186.21,182.49,186.21,7347,0
2007-10-24,185.72,186.44,183.57,184.84,6810,0
2007-10-25,186.44,188.34,183.26,186.15,6625,0
2007-10-26,185.97,190.05,184.32,190.05,19206,0
2007-10-29,191.57,192.43,188.87,192.01,11712,0
2007-10-30,187.75,189.91,186.11,186.93,5718,0
2007-10-31,185.48,186.77,178.77,184.29,12510,0
2007-11-01,185.25,185.25,177.12,177.59,8403,0
2007-11-02,172.98,178.4,172.98,177.26,7753,0
2007-11-05,175.04,177.26,169.21,170.55,10122,0
2007-11-06,172.92,180.08,172.02,178.44,8974,0
2007-11-07,182.06,182.06,174.71,174.71,6292,0
2007-11-08,177.59,178.99,170.78,171.25,8919,0
2007-11-09,169.9,174.61,168.94,172.18,11548,0
2007-11-12,174.02,176.17,168.61,169.26,9819,0
2007-11-13,166.18,173.03,166.18,171.79,14896,0
2007-11-14,173.24,175.7,168.34,171.79,9329,0
2007-11-15,175.09,175.09,166.38,169.3,18393,0
2007-11-16,167.31,172.92,163.95,171.31,21115,0
2007-11-19,171.21,174.56,170.83,173.42,10344,0
2007-11-20,175.15,182.86,174.91,179.4,15081,0
2007-11-21,179.78,179.78,174.61,177.3,7845,0
2007-11-23,179.64,180.32,175.04,179.68,2387,0
2007-11-26,182.49,182.49,174.71,174.91,7198,0
2007-11-27,173.2,177.48,171.85,175.7,9606,0
2007-11-28,174.97,183.63,174.97,180.08,9216,0
2007-11-29,178.54,179.53,175.77,175.77,9252,0
2007-11-30,180.5,180.5,173.9,173.9,7921,0
2007-12-03,176.77,176.77,171.42,173.69,10050,0
2007-12-04,174.39,179.4,171.31,172.18,10454,0
2007-12-05,170.22,173.62,170.13,173.62,7569,0
2007-12-06,173.47,183.2,173.47,181.51,13711,0
2007-12-07,183.73,188.22,178.77,180.71,16034,0
2007-12-10,184.39,184.39,179.04,181.58,7392,0
2007-12-11,183.13,185.44,174.49,177.26,13990,0
2007-12-12,176.27,182.17,176.27,182.17,10234,0
2007-12-13,183.79,183.79,178.54,181.85,7051,0
2007-12-14,179.68,180.71,175.85,178.44,11158,0
2007-12-17,175.15,179.36,175.15,179.36,9642,0
2007-12-18,178.4,181.29,173.69,177.74,13862,0
2007-12-19,178.69,181.29,178.06,180.81,5478,0
2007-12-20,180.4,182.72,175.04,175.04,9808,0
2007-12-21,175.9,178.48,175.9,177.12,11343,0
2007-12-24,174.88,179.53,174.88,177.64,3063,0
2007-12-26,175.43,179.68,175.43,177.79,12404,0
2007-12-27,177.01,178.83,175.09,176.01,8548,0
2007-12-28,177.79,179.36,175.64,177.59,8965,0
2007-12-31,175.51,178.77,175.3,175.43,16624,0
2008-01-02,176.94,179.2,174.83,177.53,12269,0
2008-01-03,178.35,180.17,176.44,178.35,13243,0
2008-01-04,179.09,179.78,174.77,174.97,11548,0
2008-01-07,174.91,175.97,170.22,170.55,12676,0
2008-01-08,171.85,177.26,171.85,173.08,11472,0
2008-01-09,173.47,173.9,165.57,167.04,13248,0
2008-01-10,165.39,170.18,165.39,167.81,7827,0
2008-01-11,167,168.51,165.2,165.2,7452,0
2008-01-14,167.24,167.54,163.64,163.79,12883,0
2008-01-15,163.79,165.47,161.22,162.51,17604,0
2008-01-16,160.77,161.91,152.44,154.03,21019,0
2008-01-17,156.18,158.29,149.97,150.82,17999,0
2008-01-18,151.33,156.45,149.97,151,26060,0
2008-01-22,151.26,151.26,132.99,147.2,30669,0
2008-01-23,146.95,150.56,143.95,147.25,21239,0
2008-01-24,146.71,158.45,144.84,155.52,21041,0
2008-01-25,157.04,162.93,156.7,160.95,17802,0
2008-01-28,164.83,167.41,162.13,163.15,16452,0
2008-01-29,164.72,166.72,163.15,164.78,12551,0
2008-01-30,164.83,165.57,159.95,164.07,16173,0
2008-01-31,161.84,165.52,159.92,163.89,15242,0
2008-02-01,163.75,174.66,163.75,172.87,17155,0
2008-02-04,172.4,175.97,169.36,174.97,16593,0
2008-02-05,169.26,176.4,169.26,173.84,18339,0
2008-02-06,175.3,175.47,170.22,171.21,12695,0
2008-02-07,171.96,176.7,168.08,168.08,22689,0
2008-02-08,168.71,174.06,166.87,170.55,15222,0
2008-02-11,170.78,180.81,170.78,178.29,22761,0
2008-02-12,179.14,183.48,172.27,173.74,25753,0
2008-02-13,176.24,181.41,171.96,176.11,20337,0
2008-02-14,178.35,183.7,174.06,183.7,22478,0
2008-02-15,179.58,182.91,175.7,177.01,19315,0
2008-02-19,177.89,181.69,173.74,175.97,20643,0
2008-02-20,177.69,177.69,173.31,176.66,18153,0
2008-02-21,177.26,177.69,171.96,172.06,18011,0
2008-02-22,173.14,174.66,168.94,173.58,15301,0
2008-02-25,173.53,177.79,172.84,176.27,14507,0
2008-02-26,176.4,176.94,172.92,175.73,16713,0
2008-02-27,175.09,176.7,172.23,173.31,19554,0
2008-02-28,173.53,178.83,173.47,176.94,21113,0
2008-02-29,179.09,179.09,172.92,173.96,11395,0
2008-03-03,172.23,177.53,171.59,177.48,9122,0
2008-03-04,177.79,177.79,170.78,173.8,10828,0
2008-03-05,174.66,178.35,174.66,177.01,15933,0
2008-03-06,176.07,180.11,175.51,176.27,12472,0
2008-03-07,176.24,177.01,170.83,172.65,15212,0
2008-03-10,171.9,177.79,162.32,162.86,20545,0
2008-03-11,163.15,167.31,156.94,162.13,31901,0
2008-03-12,161.16,162.13,158.71,160.34,16636,0
2008-03-13,162.38,162.38,157.41,159.55,31168,0
2008-03-14,162.06,162.78,155.48,156.49,26843,0
2008-03-17,155.36,156.34,146.71,149.04,26871,0
2008-03-18,150.78,152.72,148.62,151.42,19200,0
2008-03-19,151.71,152.93,149.43,150.23,19706,0
2008-03-20,149.43,154.38,147.83,150.06,17064,0
2008-03-24,152.01,154.71,150.14,153.97,17093,0
2008-03-25,156.23,161.37,154.71,156.18,19895,0
2008-03-26,156.7,159.26,155.36,156.18,55552,0
2008-03-27,157.76,159.55,151.85,152.07,26628,0
2008-03-28,153.09,154.44,152.13,153.78,12251,0
2008-03-31,154.09,154.62,149.97,153.2,21761,0
2008-04-01,153.59,157.95,153.59,155.32,35062,0
2008-04-02,154.44,157.49,154.03,156.7,15760,0
2008-04-03,159.32,160.68,155.36,158.94,21843,0
2008-04-04,158.99,165.07,158.45,164.67,27683,0
2008-04-07,169.36,172.13,166.55,171.42,55139,0
2008-04-08,169.9,177.2,169.9,174.12,25139,0
2008-04-09,174.12,175.04,172.02,174.66,9440,0
2008-04-10,175.51,175.51,171.63,174.02,8907,0
2008-04-11,173.37,174.91,170.78,171.42,14952,0
2008-04-14,172.27,173.2,167.81,172.59,23815,0
2008-04-15,174.12,175.2,172.18,173.84,13116,0
2008-04-16,175.64,176.27,173.58,174.56,20319,0
2008-04-17,175.36,175.36,172.02,172.4,23913,0
2008-04-18,173.2,174.39,170.55,172.59,21199,0
2008-04-21,174.02,181.58,172.18,180.63,13810,0
2008-04-22,181.35,184.88,181.35,183.79,19165,0
2008-04-23,184.93,185.31,178.99,179.64,22660,0
2008-04-24,180.5,180.5,171.85,172.13,26291,0
2008-04-25,173.14,182.44,172.18,174.71,21661,0
2008-04-28,176.6,180.97,173.47,179.26,17011,0
2008-04-29,174.91,175.85,170.33,171.21,11847,0
2008-04-30,173.58,176.6,171.96,174.77,14135,0
2008-05-01,175.64,176.77,169.95,173.14,17602,0
2008-05-02,172.06,177.79,171.85,175.58,10302,0
2008-05-05,178.29,179.68,177.01,179.14,9853,0
2008-05-06,178.64,182.86,178.35,181.74,14653,0
2008-05-07,182.86,184.13,179.68,183.7,28997,0
2008-05-08,185.14,188.94,184.54,187.47,21648,0
2008-05-09,187.2,196.65,187.2,195.96,36569,0
2008-05-12,195.74,197.48,192.93,197.29,26403,0
2008-05-13,197.67,201.1,197.29,200.75,28098,0
2008-05-14,200.33,208.06,200.33,205.3,52117,0
2008-05-15,208.54,212.54,206.44,208.98,33953,0
2008-05-16,211.03,212.76,204.12,206.69,28221,0
2008-05-19,207.24,211.86,207.24,210.85,23780,0
2008-05-20,210.76,215.09,209.52,214.16,20018,0
2008-05-21,216.04,217.52,209.78,216.8,34160,0
2008-05-22,216.27,219.03,211.1,211.54,17818,0
2008-05-23,211.86,211.86,201.2,203.67,26440,0
2008-05-27,204.21,205.85,200.05,204.21,15832,0
2008-05-28,203.31,208.39,202.11,207.48,22042,0
2008-05-29,206.75,208.74,203.78,206.99,17868,0
2008-05-30,207.52,213.94,206.37,212.65,14451,0
2008-06-02,212.44,221.51,212.28,221.3,25309,0
2008-06-03,221.56,225.08,214.43,216.04,38785,0
2008-06-04,215.62,216.93,208.06,209.52,22374,0
2008-06-05,210,214.38,209.74,214.38,13776,0
2008-06-06,215.09,216.17,210.6,212.81,15752,0
2008-06-09,212.7,215.84,210.21,212.65,15643,0
2008-06-10,214.28,214.28,209.09,210.36,17940,0
2008-06-11,211.86,213.09,209.78,211.26,10682,0
2008-06-12,211.86,213.23,207.52,208.59,17072,0
2008-06-13,207.79,215.84,205.68,208.74,27831,0
2008-06-16,210.36,210.76,205.55,205.68,19262,0
2008-06-17,207.83,209.92,205.14,209.41,19730,0
2008-06-18,207.79,213.77,207.79,212.76,12667,0
2008-06-19,216,216,209.28,209.92,14356,0
2008-06-20,210.66,211.54,205.91,206.6,15105,0
2008-06-23,208.17,215.95,206.93,214.54,24550,0
2008-06-24,212.86,217.19,210.55,215.46,27576,0
2008-06-25,216.97,217.79,212.44,216.17,23160,0
2008-06-26,213.88,216.43,212.49,215.09,23046,0
2008-06-27,215.09,219.24,214.49,215.62,28307,0
2008-06-30,221.2,222.71,217.19,222.65,26644,0
2008-07-01,222.65,222.65,207.29,218.75,26186,0
2008-07-02,220.44,220.44,204.82,204.82,29290,0
2008-07-03,200.05,201.46,189.15,195.24,29548,0
2008-07-07,194.7,201.04,193.14,198.44,39584,0
2008-07-08,200.97,200.97,188.28,191.62,47731,0
2008-07-09,194,199.3,192.99,194.22,18635,0
2008-07-10,194.6,203.73,190.48,203.07,19668,0
2008-07-11,203.95,210.12,202.11,208.66,21578,0
2008-07-14,208.59,210,205.63,206.09,13884,0
2008-07-15,203.73,203.73,196.88,199.3,18970,0
2008-07-16,198.59,204.21,198.59,201.84,40066,0
2008-07-17,199.95,202.65,196.77,198.65,33799,0
2008-07-18,197.14,199.85,189.15,192.01,22994,0
2008-07-21,191.84,201.41,190.18,201.3,19206,0
2008-07-22,200.56,201.35,193.73,194,11503,0
2008-07-23,192.37,194.97,186.06,188.01,16557,0
2008-07-24,186.06,189.96,184.01,187.14,18033,0
2008-07-25,186.39,195.68,186.39,195.46,17511,0
2008-07-28,193.84,199.8,193.61,197.67,11234,0
2008-07-29,200.56,202,195.24,200.75,15447,0
2008-07-30,199.19,209.09,198.86,207.35,18825,0
2008-07-31,205.77,209.14,203.36,204.88,15217,0
2008-08-01,204.12,204.7,199.95,200.16,16237,0
2008-08-04,200.75,201.3,187.89,188.11,18287,0
2008-08-05,186.65,192.01,175.51,182.59,18636,0
2008-08-06,180.97,188.75,180.17,188.07,17085,0
2008-08-07,188.22,189.78,184.17,187.04,12532,0
2008-08-08,186.15,189.68,178.4,182.38,24852,0
2008-08-11,186.44,193.14,172.92,176.54,39052,0
2008-08-12,178.83,178.83,174.28,176.6,19830,0
2008-08-13,177.05,186.87,173.62,186.44,28914,0
2008-08-14,186.34,186.44,182.49,186.21,10091,0
2008-08-15,183.86,186.27,178.4,181.08,14661,0
2008-08-18,178.4,183.52,178.4,180.17,11090,0
2008-08-19,177.84,186.58,177.84,185.91,11449,0
2008-08-20,187.68,189.15,184.54,186.82,16686,0
2008-08-21,182.11,194.22,182.06,191.08,18403,0
2008-08-22,190.55,191.57,186.98,189.21,12778,0
2008-08-25,191.74,191.74,182.38,185.37,10244,0
2008-08-26,183.1,187.3,180.11,184.49,32056,0
2008-08-27,186.15,188.7,185.08,187.94,8412,0
2008-08-28,189.96,189.96,185.44,188.65,9839,0
2008-08-29,189.96,190.05,186.44,187.47,5128,0
2008-09-02,185.25,185.25,178.35,179.58,18305,0
2008-09-03,180.63,181.27,171.02,172.59,59727,0
2008-09-04,173.58,174.12,166.5,172.51,18116,0
2008-09-05,169.81,170.67,163.59,169.3,17980,0
2008-09-08,173.84,173.84,159.32,160.17,18787,0
2008-09-09,159.32,159.61,146.45,147.9,47684,0
2008-09-10,148.57,155.48,148.57,151.13,34664,0
2008-09-11,153.2,154.18,145.92,146.71,41440,0
2008-09-12,146.83,162.59,146.83,158.59,28321,0
2008-09-15,158.77,158.99,145.31,147.2,25367,0
2008-09-16,139.79,144.44,137.81,142.02,41504,0
2008-09-17,144.84,145.69,135.52,135.58,73896,0
2008-09-18,139.38,142.61,134.89,137.92,52502,0
2008-09-19,139.2,152.23,136.45,151.13,25174,0
2008-09-22,153.36,154.5,148.93,152.72,19742,0
2008-09-23,152.93,154.62,135.52,139.54,48248,0
2008-09-24,140.5,145.43,138.88,138.88,26422,0
2008-09-25,137.17,142.4,136.49,139.67,19376,0
2008-09-26,133.26,138.51,129.68,136.02,29038,0
2008-09-29,135.09,135.21,122.94,125.19,34195,0
2008-09-30,128.24,145.64,128.24,136.88,49801,0
2008-10-01,137.17,139.13,130.29,130.83,34292,0
2008-10-02,130.57,130.67,122.56,123.75,42336,0
2008-10-03,124.35,133.69,117.53,120.29,47922,0
2008-10-06,115.91,119.42,96.301,110.74,92338,0
2008-10-07,115.17,118.56,102,102.28,111599,0
2008-10-08,103.37,116.3,86.998,105.37,189947,0
2008-10-09,109.38,116.46,97.277,97.819,65915,0
2008-10-10,89.278,116.19,88.46,101.8,89262,0
2008-10-13,105.43,138.36,105.43,126.72,100025,0
2008-10-14,136.95,140.44,118.06,118.6,74618,0
2008-10-15,119.81,120.82,106.47,107.49,60566,0
2008-10-16,114.61,114.61,102.12,106.83,90563,0
2008-10-17,105.76,125.85,102.69,112.81,53994,0
2008-10-20,118.46,124.14,117.82,123.34,51601,0
2008-10-21,123.54,139.43,121.58,132.77,58317,0
2008-10-22,126.11,130.72,118.89,121,30194,0
2008-10-23,121.25,127.36,113.98,118.06,25398,0
2008-10-24,108.14,123.65,103.17,115.7,32867,0
2008-10-27,114.8,124.29,111.23,112.08,39064,0
2008-10-28,118.95,118.95,110.35,116.37,29975,0
2008-10-29,118,133.69,116.82,126.02,86962,0
2008-10-30,133.54,134.83,125.26,127,30264,0
2008-10-31,128.24,129.42,123.75,127.11,21430,0
2008-11-03,129.14,131.26,123.81,126.25,30222,0
2008-11-04,130.72,134.83,128.07,130.41,27343,0
2008-11-05,129.21,130.23,120.51,121.17,20732,0
2008-11-06,120.63,124.29,108.08,113.84,65449,0
2008-11-07,113.45,121.75,112.51,117.04,36102,0
2008-11-10,120.51,122.35,109.38,110.08,35197,0
2008-11-11,109.49,110.45,105.82,108.14,45778,0
2008-11-12,107.01,108.62,97.595,99.69,43133,0
2008-11-13,102.2,105.91,94.398,105.66,48184,0
2008-11-14,105.43,109.04,99.488,101.44,29164,0
2008-11-17,99.98,103,98.201,98.516,22016,0
2008-11-18,98.957,99.439,90.09,94.088,41940,0
2008-11-19,92.725,93.702,81.653,82.84,59488,0
2008-11-20,84.093,84.093,69.824,70.092,77977,0
2008-11-21,72.302,74.035,68.417,71.712,87188,0
2008-11-24,72.201,85.924,72.201,84.41,57241,0
2008-11-25,86.735,88.311,80.086,84.41,36098,0
2008-11-26,83.492,90.789,81.062,90.789,38864,0
2008-11-28,91.872,94.567,87.446,89.807,19534,0
2008-12-01,86.471,86.787,78.406,78.843,37884,0
2008-12-02,80.027,83.542,79.282,81.282,26707,0
2008-12-03,78.471,85.333,78.044,85.114,29353,0
2008-12-04,84.304,86.232,76.296,77.28,35077,0
2008-12-05,76.296,78.188,74.307,75.972,67199,0
2008-12-08,79.986,89.553,78.085,85.756,59397,0
2008-12-09,86.841,92.126,85.756,88.46,62638,0
2008-12-10,93.805,100.15,91.872,96.938,46547,0
2008-12-11,98.555,100.68,90.953,93.759,32337,0
2008-12-12,92.67,97.479,89.164,96.58,45986,0
2008-12-15,100.63,101.92,97.277,98.349,46148,0
2008-12-16,102.03,102.03,97.527,101.48,34830,0
2008-12-17,101.39,102.57,94.832,97.044,51448,0
2008-12-18,96.185,100.85,90.907,91.807,35746,0
2008-12-19,92.456,94.239,89.975,90.239,37246,0
2008-12-22,91.653,91.872,88.143,89.164,46141,0
2008-12-23,87.774,92.419,87.06,88.408,49719,0
2008-12-24,88.408,88.522,85.756,86.841,20838,0
2008-12-26,86.471,88.997,85.712,86.841,27345,0
2008-12-29,87.8,89.605,86.566,88.363,41159,0
2008-12-30,88.363,93.702,88.143,92.419,36503,0
2008-12-31,91.608,95.108,91.608,94.295,28376,0
2009-01-02,95.385,106.72,95.06,105.54,33651,0
2009-01-05,105.82,114.31,105.37,111.37,53149,0
2009-01-06,114.61,118.89,112.96,118.35,38270,0
2009-01-07,119.97,119.97,112.14,112.67,40480,0
2009-01-08,111.44,115.27,108.99,115.27,24929,0
2009-01-09,116.69,117.76,112.67,115,33728,0
2009-01-12,111.37,115.11,106.78,108.19,24886,0
2009-01-13,108.08,115.21,106.72,114.31,27645,0
2009-01-14,108.08,111.23,107.36,109.38,20946,0
2009-01-15,110.24,111.81,103.75,109.59,31625,0
2009-01-16,112.89,112.89,107.88,109.97,17397,0
2009-01-20,109.74,114.02,106.56,110.24,24060,0
2009-01-21,110.99,113.49,110.41,111.7,26000,0
2009-01-22,108.85,116.73,108.69,114.88,28354,0
2009-01-23,110.99,118.84,110.99,116.69,32688,0
2009-01-26,115.76,122.99,115.76,120.41,25148,0
2009-01-27,121.11,125.37,119.38,124.29,26420,0
2009-01-28,130.62,135.09,125.45,129.1,30155,0
2009-01-29,129.05,129.05,125.37,126.02,20748,0
2009-01-30,128.02,128.02,123.34,126.4,20631,0
2009-02-02,125.05,129.21,125.01,126.89,20119,0
2009-02-03,125.58,126.25,123.21,125.05,16484,0
2009-02-04,124.73,127.87,123.6,123.7,23017,0
2009-02-05,124.83,127.48,122.35,126.47,22444,0
2009-02-06,126.68,132.4,125.91,130.89,27242,0
2009-02-09,132.57,134.83,129.27,132.4,49709,0
2009-02-10,132.28,134.02,127.71,128.07,45145,0
2009-02-11,129.68,131.75,125.32,125.91,28441,0
2009-02-12,126.08,133.73,125.49,126.25,35543,0
2009-02-13,129.27,131.21,126.89,129.63,28069,0
2009-02-17,126.47,128.07,124.83,126.4,33439,0
2009-02-18,126.47,127.06,117.11,119,42172,0
2009-02-19,120.03,120.78,115.11,116.4,25205,0
2009-02-20,114.09,114.83,104.86,110.56,51678,0
2009-02-23,112.14,117.32,107.61,108.03,30672,0
2009-02-24,108.42,114.26,107.54,113.49,22395,0
2009-02-25,113.92,116.61,111.63,114.09,22889,0
2009-02-26,115.65,117.76,111.75,112.08,19157,0
2009-02-27,111.06,115.54,110.74,112.03,21764,0
2009-03-02,108.99,110.24,99.213,101.48,46304,0
2009-03-03,103.5,103.5,99.213,100.85,39554,0
2009-03-04,103.97,108.62,102.69,107.27,34355,0
2009-03-05,103.64,106.52,101.11,102.28,39090,0
2009-03-06,102.52,106.31,99.154,103.43,58689,0
2009-03-09,100.89,107.1,99.86,100.94,29267,0
2009-03-10,102.85,109.1,102.69,108.95,60102,0
2009-03-11,110.56,116.46,108.95,115.17,72045,0
2009-03-12,114.09,124.56,113.16,123.21,72349,0
2009-03-13,124.73,124.83,117.7,119.49,25400,0
2009-03-16,119.49,126.4,117.53,118.41,40273,0
2009-03-17,118.12,119.49,111.63,114.57,33489,0
2009-03-18,114.14,115.38,110.74,114.31,33901,0
2009-03-19,115.43,119.1,114.43,117.94,35495,0
2009-03-20,118,119,115.82,116.37,22331,0
2009-03-23,118.89,123.06,117.27,122.99,16739,0
2009-03-24,120.29,122.06,119.27,119.27,11669,0
2009-03-25,120.19,122.68,116.69,119.92,23876,0
2009-03-26,123.34,124.78,120.58,123.86,16003,0
2009-03-27,122.24,124.19,120.03,120.58,11516,0
2009-03-30,117.47,119,113.79,117.64,23830,0
2009-03-31,117.64,122.63,117.64,120.68,17636,0
2009-04-01,120.68,128.34,119.49,127.48,28572,0
2009-04-02,131.26,132.33,128.07,129.55,38230,0
2009-04-03,131.11,133.15,128.63,131.52,19267,0
2009-04-06,130.02,130.67,126.72,127.48,20704,0
2009-04-07,125.7,127.27,122.99,126.11,16844,0
2009-04-08,125.37,128.83,123.81,126.89,12435,0
2009-04-09,127.48,129.68,125.85,128.07,13158,0
2009-04-13,127.81,129.97,126.18,129.42,13256,0
2009-04-14,128.45,130.02,126.08,126.18,12311,0
2009-04-15,124.68,125.91,121.17,124.56,19706,0
2009-04-16,124.73,125.65,122.28,124.45,19659,0
2009-04-17,124.56,126.18,122.94,125.37,26331,0
2009-04-20,122.83,124.73,119.1,120.58,42615,0
2009-04-21,118.89,123.34,118.89,123.21,28477,0
2009-04-22,124.19,124.94,121.69,122.63,18469,0
2009-04-23,124.49,127.27,123.86,126.68,30476,0
2009-04-24,127.11,129.33,127,128.02,21679,0
2009-04-27,126.5,130.72,125.91,129.68,42828,0
2009-04-28,128.13,134.51,127.54,132.13,35843,0
2009-04-29,133.49,137.65,133.49,136.17,42704,0
2009-04-30,136.31,136.31,122.78,123.81,58027,0
2009-05-01,122.78,130.23,122.78,130.18,50895,0
2009-05-04,132.28,134.44,121.58,132.33,42348,0
2009-05-05,132.77,132.77,128.63,130.83,18077,0
2009-05-06,131.58,136.02,130.29,135.65,23920,0
2009-05-07,136.07,136.35,128.13,128.19,29685,0
2009-05-08,129.91,131.49,125.77,126.4,35858,0
2009-05-11,125.85,126.55,122.06,122.56,27056,0
2009-05-12,125.37,126.77,121.58,123.65,19171,0
2009-05-13,121.54,124.14,116.82,117.59,35117,0
2009-05-14,117.59,118.56,110.83,116.22,39121,0
2009-05-15,117.42,118.52,113.49,115.06,20894,0
2009-05-18,116.61,120.58,116.22,119.97,20832,0
2009-05-19,119.64,124.78,119.64,122.13,22462,0
2009-05-20,123.21,127.75,122.94,126.29,25079,0
2009-05-21,124.4,124.4,119.97,121.98,21850,0
2009-05-22,121.98,122.35,119.67,120.03,14267,0
2009-05-26,119.32,123.7,118.89,122.94,13754,0
2009-05-27,123.11,126.47,122.28,123.91,27859,0
2009-05-28,125.58,125.65,122.28,124.19,15705,0
2009-05-29,126.08,128.24,125.37,127.87,32941,0
2009-06-01,130.44,132.4,127.36,130.98,18997,0
2009-06-02,129.75,132.53,128.56,131.32,19004,0
2009-06-03,130.34,130.44,124.35,126.11,16029,0
2009-06-04,126.47,131.7,125.96,130.98,22383,0
2009-06-05,131.52,133.44,129.68,132.4,26784,0
2009-06-08,130.23,131.21,127.58,129.33,21001,0
2009-06-09,131.15,131.15,128.45,130.29,21999,0
2009-06-10,132.33,132.33,127.54,129.75,13000,0
2009-06-11,128.83,131.81,128.78,130.83,14947,0
2009-06-12,128.68,131.37,128.56,128.88,13749,0
2009-06-15,126.89,127.36,122.94,124.26,21042,0
2009-06-16,126.29,126.72,121,121.25,14395,0
2009-06-17,121.38,121.38,116.19,119.61,23430,0
2009-06-18,120.29,121.04,117.47,118.6,25736,0
2009-06-19,119.38,121.49,118.35,118.84,18354,0
2009-06-22,117.53,118.18,111.16,111.32,25211,0
2009-06-23,111.54,114.68,110.83,111.59,34295,0
2009-06-24,112.36,115.48,111.1,113.06,20303,0
2009-06-25,113.06,114.34,111.54,112.58,27932,0
2009-06-26,113.2,115.7,112.36,112.51,22179,0
2009-06-29,112.79,115,112.51,113.59,17704,0
2009-06-30,113.49,114.57,111.88,113.54,16257,0
2009-07-01,114.14,116.69,113,113.32,19280,0
2009-07-02,112.67,113.45,111.32,112.23,16147,0
2009-07-06,110.87,112.79,109.97,111.88,15446,0
2009-07-07,110.8,111.75,110.04,110.13,13873,0
2009-07-08,110.18,111.63,107.07,109.59,16350,0
2009-07-09,110.52,110.52,107.69,110.24,13113,0
2009-07-10,109.71,111.92,108.79,111.49,12135,0
2009-07-13,111.88,115.96,110.04,115.48,18856,0
2009-07-14,115.82,117.11,114.39,115.31,10382,0
2009-07-15,116.61,121,116.61,120.35,23815,0
2009-07-16,120.78,124.35,119.67,123.7,22040,0
2009-07-17,124.78,125.32,121.54,124.94,15360,0
2009-07-20,126.08,126.68,123.54,124.68,25678,0
2009-07-21,124.08,125.1,122.24,123.7,21508,0
2009-07-22,122.28,124.56,121.04,121.63,20490,0
2009-07-23,122.28,124.29,122.28,123.54,20715,0
2009-07-24,122.83,125.45,122.83,124.29,20215,0
2009-07-27,124.29,127.54,122.83,126.47,43380,0
2009-07-28,126.18,126.93,123.21,125.77,26524,0
2009-07-29,125.1,125.32,122.13,123.06,17874,0
2009-07-30,123.75,125.49,123.06,124.62,29768,0
2009-07-31,125.01,127,124.73,126.72,22819,0
2009-08-03,124.94,127.27,124.29,124.83,30598,0
2009-08-04,125.37,125.37,122.94,124.26,21813,0
2009-08-05,123.42,124.62,120.29,120.58,22495,0
2009-08-06,116.82,120.82,112.46,114.83,46430,0
2009-08-07,113.84,114.83,105.76,110.08,63669,0
2009-08-10,109.53,113.49,108.42,110.56,30149,0
2009-08-11,111.59,113.92,110.24,110.99,34193,0
2009-08-12,109.71,109.71,105.76,106.67,69073,0
2009-08-13,106.67,108.08,104.78,107.32,40234,0
2009-08-14,108.19,108.9,106.25,108.03,19752,0
2009-08-17,106.72,107.32,101.92,103,46811,0
2009-08-18,103.5,106.25,102.69,104.91,28252,0
2009-08-19,103.81,105.76,103.1,104.68,30184,0
2009-08-20,104.37,108.45,104.37,104.95,23634,0
2009-08-21,106.07,108.35,106.01,108.19,39564,0
2009-08-24,104.31,105.05,97.527,97.917,140772,0
2009-08-25,98.074,98.074,93.281,94.031,113403,0
2009-08-26,93.55,95.709,91.872,95.003,55106,0
2009-08-27,95.003,97.227,94.031,95.604,48910,0
2009-08-28,95.975,97.189,94.088,96.9,40766,0
2009-08-31,95.166,96.301,94.209,94.567,43729,0
2009-09-01,94.567,95.823,93.484,95.757,60610,0
2009-09-02,94.295,95.546,93.374,94.567,26035,0
2009-09-03,94.633,97.277,94.567,97.044,47608,0
2009-09-04,96.127,97.819,94.567,97.662,30599,0
2009-09-08,97.819,102.12,97.662,100.94,36067,0
2009-09-09,100.5,102.33,100.05,101.55,31860,0
2009-09-10,100.99,102.69,100.17,101.17,26506,0
2009-09-11,101.32,106.56,101.32,104.95,77653,0
2009-09-14,104.78,109.64,104.78,108.99,62238,0
2009-09-15,109.22,112.61,109.22,112.03,46472,0
2009-09-16,113.16,115.54,112.03,115.06,37743,0
2009-09-17,114.57,116.46,112.46,113.32,44745,0
2009-09-18,114.51,115.17,105.71,112.42,96399,0
2009-09-21,112.42,117.94,109.27,116.13,52673,0
2009-09-22,117,118.79,116.69,116.82,36244,0
2009-09-23,116.82,116.82,113.54,113.74,20056,0
2009-09-24,114.43,114.43,110.04,112.16,18505,0
2009-09-25,111.92,112.96,108.62,110.3,17127,0
2009-09-28,109.53,112.96,108.42,112.42,20036,0
2009-09-29,113.49,114.83,110.3,112.46,23395,0
2009-09-30,112.16,113.79,110.99,112.79,19502,0
2009-10-01,113.12,113.2,108.42,108.62,15573,0
2009-10-02,108.08,109.59,105.37,108.85,19866,0
2009-10-05,109.38,111.92,108.14,111.06,16616,0
2009-10-06,112.14,116.13,111.75,113.45,22114,0
2009-10-07,112.96,115.17,111.63,113.24,16254,0
2009-10-08,113.66,115.96,113.49,115.6,19753,0
2009-10-09,115.6,116.19,114.51,115.86,13762,0
2009-10-12,116.57,118.84,115.82,117,20927,0
2009-10-13,117.53,117.53,115.82,117.18,17400,0
2009-10-14,117.18,119.15,116.19,118.31,21569,0
2009-10-15,117.27,119.05,117.27,118.84,15342,0
2009-10-16,118.84,119.05,117.53,118.35,19461,0
2009-10-19,120.82,123.11,118.89,121.75,62434,0
2009-10-20,123.11,124.29,121.86,124.14,27942,0
2009-10-21,125.01,128.28,124.14,126.55,45342,0
2009-10-22,127.27,128.45,124.94,126.5,27775,0
2009-10-23,127.06,127.75,122.24,123.54,38469,0
2009-10-26,123.86,125.58,119.55,120.29,42849,0
2009-10-27,120.96,121.81,118.89,119.74,40060,0
2009-10-28,119.38,120.19,116.22,117.11,39277,0
2009-10-29,118.35,120.89,117.27,118,61190,0
2009-10-30,118.06,121,118.06,118.31,35109,0
2009-11-02,119.42,122.13,118.6,119.97,43766,0
2009-11-03,117.76,119.92,115.76,118.79,32501,0
2009-11-04,119,121,118.06,119,35260,0
2009-11-05,118.12,119.67,115.43,117.97,31066,0
2009-11-06,118.06,118.6,116.19,116.82,17895,0
2009-11-09,117.47,119.67,117.47,119.1,26609,0
2009-11-10,118.79,120.78,118.79,120.72,28044,0
2009-11-11,121.22,121.38,118.84,121.11,28021,0
2009-11-12,120.96,122.13,119.15,119.42,21430,0
2009-11-13,122.06,122.06,119.21,120.58,17037,0
2009-11-16,121.54,122.87,120.68,122.18,28846,0
2009-11-17,122.18,123.75,121.58,123.42,21204,0
2009-11-18,124.02,124.29,122.35,123.11,24601,0
2009-11-19,121.92,122.39,119.92,120.63,23098,0
2009-11-20,120.29,120.29,116.19,118,41153,0
2009-11-23,121.17,124.73,120.51,122.83,54952,0
2009-11-24,123.65,125.45,121.81,124.94,40258,0
2009-11-25,126.08,129.14,124.89,129.1,32185,0
2009-11-27,126.93,128.51,125.54,127.81,14758,0
2009-11-30,128.34,128.88,125.91,128.68,35672,0
2009-12-01,129.68,131.32,128.72,129.75,31263,0
2009-12-02,130.62,130.78,128.63,129.55,20923,0
2009-12-03,130.83,130.83,128.83,129.42,20935,0
2009-12-04,130.67,131.32,126.02,127.21,21773,0
2009-12-07,128.34,128.68,126.5,127.11,18559,0
2009-12-08,126.72,127.64,125.7,127.27,31579,0
2009-12-09,127.64,128.13,127,127.75,16258,0
2009-12-10,127.21,130.94,127.21,130.67,23509,0
2009-12-11,132.07,133.11,129.68,130.51,31850,0
2009-12-14,130.29,132.45,129.68,129.81,24636,0
2009-12-15,129.81,130.78,128.83,130.41,15222,0
2009-12-16,130.29,132.07,129.68,130.13,13194,0
2009-12-17,129.42,130.72,128.63,129.49,16539,0
2009-12-18,129.75,130.13,126.93,127.58,55441,0
2009-12-21,128.56,129.1,127,127.81,17195,0
2009-12-22,127.71,129.14,127,128.02,22446,0
2009-12-23,128.34,131.26,128.13,131.05,15128,0
2009-12-24,130.78,131.96,130.18,131.52,12770,0
2009-12-28,132.67,132.94,132.01,132.57,12171,0
2009-12-29,134.08,134.08,130.98,132.82,13269,0
2009-12-30,133.6,133.6,130.29,132.13,9767,0
2009-12-31,132.07,132.07,129.75,130.98,18681,0
2010-01-04,131.7,134.33,131.49,133.36,38251,0
2010-01-05,133.36,136.95,133.36,136.35,42060,0
2010-01-06,137.52,142.77,136.45,141.8,59515,0
2010-01-07,141.8,144.56,140.5,142.72,33707,0
2010-01-08,142.82,145.04,140.72,144.62,27500,0
2010-01-11,144.66,147,143.89,144.34,20190,0
2010-01-12,144.08,144.56,141.39,141.59,20489,0
2010-01-13,141.59,142.72,137.47,139.59,23494,0
2010-01-14,140.38,141.32,137.81,139.13,20215,0
2010-01-15,137.81,139.79,134.33,138.01,24838,0
2010-01-19,139.08,141.85,137.17,141.85,20590,0
2010-01-20,140.94,142.07,138.29,140.87,17467,0
2010-01-21,140.77,141.05,136.71,136.95,21064,0
2010-01-22,137,137,129.97,130.94,49924,0
2010-01-25,132.57,133.21,129.97,132.72,34243,0
2010-01-26,132.72,135.52,131.87,133.31,29117,0
2010-01-27,134.55,134.55,125.96,130.02,60514,0
2010-01-28,130.29,131.63,128.19,129.97,24397,0
2010-01-29,131.75,132.19,127,128.07,21895,0
2010-02-01,128.13,131.15,126.08,127,66318,0
2010-02-02,127.48,131.58,126.72,131.32,38688,0
2010-02-03,128.68,132.82,127.58,128.56,35419,0
2010-02-04,127.81,128.02,122.35,122.45,32933,0
2010-02-05,122.39,122.39,115.96,119.97,63897,0
2010-02-08,121.58,123.26,118.95,120.68,23155,0
2010-02-09,122.02,125.45,120.82,121.25,36631,0
2010-02-10,121.86,124.94,121.17,123.81,44580,0
2010-02-11,124.62,129.97,124.62,128.24,42193,0
2010-02-12,129.63,134.15,126.77,134.15,59735,0
2010-02-16,135.09,138.36,134.98,137.52,37311,0
2010-02-17,138.11,140.32,137.37,139.74,42239,0
2010-02-18,139.38,140.44,137.86,139.74,22213,0
2010-02-19,139.63,140.5,139.08,139.67,12952,0
2010-02-22,140.29,140.87,138.6,139.08,17450,0
2010-02-23,137.81,138.6,135.09,136.14,17582,0
2010-02-24,136.24,137.97,135.09,136.45,10676,0
2010-02-25,135.09,137.92,134.15,137.92,10367,0
2010-02-26,137.97,138.96,136.56,138.45,15860,0
2010-03-01,137.58,140.23,137.58,139.97,20196,0
2010-03-02,140.04,141.7,139.67,141.39,19831,0
2010-03-03,141.05,144.01,141.05,143.28,25257,0
2010-03-04,142.77,143.09,139.97,141.21,11711,0
2010-03-05,143.21,145.09,142.67,144.93,16926,0
2010-03-08,144.66,148.34,144.66,147.3,27106,0
2010-03-09,145.64,147.16,144.19,146.19,22492,0
2010-03-10,146.07,148.62,145.64,147.3,15800,0
2010-03-11,146.9,148.11,145.53,145.53,15528,0
2010-03-12,147,148.34,144.93,146.13,15316,0
2010-03-15,145.92,145.92,139.48,144.98,30134,0
2010-03-16,145.25,147.2,143.54,146.61,17715,0
2010-03-17,146.61,148.93,146.33,147.16,14549,0
2010-03-18,145.92,147.25,145.21,145.85,20649,0
2010-03-19,145.85,145.85,141.75,144.08,18000,0
2010-03-22,141.91,144.56,140.5,144.19,16768,0
2010-03-23,144.5,146.83,144.31,146.13,10839,0
2010-03-24,144.79,146.29,143.89,143.89,12804,0
2010-03-25,144.44,145.69,140.77,141.24,28400,0
2010-03-26,140.87,141.51,136.24,136.35,32273,0
2010-03-29,137,140.44,136.4,140.08,32261,0
2010-03-30,140.38,140.72,138.88,139.74,11576,0
2010-03-31,139.67,143,138.66,141.7,43397,0
2010-04-01,135.52,136.31,134.62,135.09,467437,0
2010-04-05,135.86,136.45,135.65,136.4,105821,0
2010-04-06,136.61,137,135.76,135.76,47556,0
2010-04-07,135.9,135.9,133.73,134.94,58146,0
2010-04-08,135.05,136.14,131.96,136.02,40560,0
2010-04-09,136.49,136.67,133.91,135.9,51147,0
2010-04-12,136.17,136.45,134.44,134.67,37830,0
2010-04-13,134.73,136.17,132.57,136.07,55011,0
2010-04-14,136.45,137,135.81,136.76,62138,0
2010-04-15,136.45,137,135.71,136.95,35992,0
2010-04-16,135.95,136.56,133.49,136.49,66852,0
2010-04-19,135.43,137.81,135.43,137.65,80488,0
2010-04-20,138.41,138.55,137.58,138.45,64657,0
2010-04-21,138.6,138.6,136.17,136.67,34976,0
2010-04-22,136.67,137.37,134.51,136.07,32463,0
2010-04-23,137,138.6,136.17,137.92,26268,0
2010-04-26,138.51,139.13,138.06,138.78,47688,0
2010-04-27,138.82,139.08,135.95,136.67,45149,0
2010-04-28,138.66,138.66,136.67,138.06,34295,0
2010-04-29,139.13,139.13,137,137.97,41645,0
2010-04-30,137.58,140.57,136.45,137.81,64925,0
2010-05-03,136.4,136.4,131.37,131.58,82499,0
2010-05-04,130.34,130.34,125.77,127.36,83359,0
2010-05-05,126.62,128.56,124.29,127.91,50625,0
2010-05-06,128.88,128.88,97.277,117,179224,0
2010-05-07,117.47,121.25,110.52,118.06,99047,0
2010-05-10,126.5,126.5,120.63,125.15,72249,0
2010-05-11,122.68,125.77,119.86,120.68,69762,0
2010-05-12,121.11,125.15,120.41,124.14,32394,0
2010-05-13,123.81,126.29,122.87,123.75,36783,0
2010-05-14,123.21,124.35,120.09,121.25,38127,0
2010-05-17,120.03,121.04,115.7,119.42,52043,0
2010-05-18,120.03,121.04,116.61,116.69,35694,0
2010-05-19,115.48,118.35,113.74,115.7,50943,0
2010-05-20,113.06,115.82,111.32,113.2,56977,0
2010-05-21,111.37,118.41,111.26,118.41,47739,0
2010-05-24,118.89,120.58,112.58,113.79,67923,0
2010-05-25,110.68,112.81,109.74,111.92,84454,0
2010-05-26,113.24,118.73,112.67,114.83,49987,0
2010-05-27,118.84,121.49,117.32,121.17,45566,0
2010-05-28,121.58,123.11,119.15,121.04,28645,0
2010-06-01,118.46,122.28,115,115.17,42652,0
2010-06-02,115.17,121.75,115.17,121.17,37665,0
2010-06-03,122.39,124.29,121.38,124.29,38297,0
2010-06-04,121.31,123.65,115.86,118.84,59515,0
2010-06-07,119.21,120.89,116.08,116.52,32446,0
2010-06-08,116.52,118,113.66,117.32,46887,0
2010-06-09,119,123.26,116.82,118.12,37065,0
2010-06-10,120.72,124.14,120.44,124.14,33671,0
2010-06-11,123.7,125.8,122.24,125.8,27612,0
2010-06-14,127.58,129.91,126.25,126.89,36323,0
2010-06-15,127,130.23,126.83,128.94,36459,0
2010-06-16,128.94,129.59,127,128.78,39952,0
2010-06-17,128.83,128.83,125.1,126.08,14774,0
2010-06-18,125.15,129.75,124.83,128.88,26190,0
2010-06-21,130.02,132.94,129.27,130.34,37044,0
2010-06-22,130.34,130.89,127.48,127.97,25619,0
2010-06-23,128.63,129.14,125.85,127.87,26505,0
2010-06-24,128.07,128.68,125.65,126.62,25308,0
2010-06-25,126.36,131.32,125.91,129.68,40621,0
2010-06-28,130.83,132.4,129.37,131.58,28465,0
2010-06-29,128.88,130.57,126.55,127.48,35594,0
2010-06-30,128.16,129.81,126.55,127.79,29391,0
2010-07-01,127.54,128.63,123.48,128.28,34187,0
2010-07-02,128.63,129.91,125.96,126.4,15902,0
2010-07-06,128.34,129.87,125.8,127.31,29958,0
2010-07-07,128.78,130.78,126.93,130.78,33698,0
2010-07-08,131.26,131.58,129.42,131.49,20325,0
2010-07-09,130.83,133.44,130.29,132.25,37415,0
2010-07-12,132.01,133.44,131.37,132.19,27265,0
2010-07-13,132.99,133.73,131.37,132.99,43127,0
2010-07-14,132.4,133.49,131.63,132.82,43682,0
2010-07-15,132.62,133.69,131.11,133.54,23949,0
2010-07-16,132.94,133.6,131.37,132.13,24662,0
2010-07-19,133.73,133.96,130.29,132.4,24097,0
2010-07-20,130.67,134.98,130.67,134.79,43099,0
2010-07-21,136.4,136.4,133.79,134.89,26936,0
2010-07-22,136.45,137.17,135.09,135.27,41478,0
2010-07-23,135.81,137.11,134.73,135.9,41308,0
2010-07-26,136.17,137.25,135.49,137.17,31713,0
2010-07-27,137.25,137.25,133.54,134.23,42820,0
2010-07-28,133.73,136.07,133.73,135.52,33711,0
2010-07-29,136.02,137.81,135.09,137.65,42924,0
2010-07-30,136.95,139.43,135.21,138.96,52313,0
2010-08-02,140.29,140.29,138.6,139.43,62501,0
2010-08-03,135.9,136.49,134.15,135.43,44195,0
2010-08-04,136.02,137.47,133.54,136.71,49460,0
2010-08-05,137,138.45,135.09,138.29,57287,0
2010-08-06,137.05,138.36,135.27,138.11,50579,0
2010-08-09,138.6,138.6,136.82,138.55,32709,0
2010-08-10,136.76,139.13,135.95,138.88,41242,0
2010-08-11,135.81,137.37,134.3,137.05,87003,0
2010-08-12,134.19,137.77,134.19,137.58,32167,0
2010-08-13,137.17,138.78,136.14,138.23,34085,0
2010-08-16,138.6,139.63,137.77,139.63,34311,0
2010-08-17,140.44,140.99,138.82,139.33,45175,0
2010-08-18,140.18,140.5,139.08,140.13,27024,0
2010-08-19,139.74,141.43,139.54,141.39,39394,0
2010-08-20,141.32,141.32,139.2,139.79,34933,0
2010-08-23,140.57,141.43,139.08,140.32,28694,0
2010-08-24,139.08,140.29,137.47,138.41,32920,0
2010-08-25,137.17,138.82,136.24,138.36,43225,0
2010-08-26,138.51,139.08,137.58,138.29,37616,0
2010-08-27,138.88,139.67,137.22,138.23,46454,0
2010-08-30,137.11,138.11,136.61,137.25,26636,0
2010-08-31,137.26,140.04,137.23,138.33,20067,0
2010-09-01,139.67,142.46,139.63,142.23,41409,0
2010-09-02,141.85,143.95,141.8,143.95,35671,0
2010-09-03,143.95,144.72,143.16,144.62,21452,0
2010-09-07,144.72,144.72,140.68,143.37,27349,0
2010-09-08,144.34,145.92,144.31,144.79,31967,0
2010-09-09,145.09,146.19,144.98,146.19,24240,0
2010-09-10,145.39,146.07,144.24,144.84,33284,0
2010-09-13,145.25,146.07,144.01,144.9,41198,0
2010-09-14,144.93,146.13,143.32,144.72,33453,0
2010-09-15,144.72,145.15,143,143.46,23470,0
2010-09-16,143.6,144.62,142.07,144.62,31149,0
2010-09-17,144.66,146.19,143.41,145.92,26811,0
2010-09-20,146.45,149.16,146.29,148.93,24451,0
2010-09-21,149.43,149.43,145.92,146.29,28342,0
2010-09-22,146.71,148.18,146.02,146.07,32331,0
2010-09-23,145.85,146.71,144.79,145.31,23909,0
2010-09-24,146.5,146.65,145.64,146.41,24102,0
2010-09-27,146.45,146.45,144.56,144.66,24559,0
2010-09-28,144.34,145.39,141.48,142.72,44793,0
2010-09-29,142.72,143.6,138.72,141.85,48643,0
2010-09-30,142.19,144.72,142.07,144.72,27298,0
2010-10-01,147.36,147.36,144.62,144.84,24554,0
2010-10-04,144.98,145.04,141.85,142.4,21426,0
2010-10-05,143.46,145.25,142.67,143.95,27823,0
2010-10-06,144.01,145.59,144.01,145.04,27402,0
2010-10-07,146.02,146.33,143.54,145.15,20948,0
2010-10-08,145.21,146.07,144.44,145.92,36771,0
2010-10-11,146.9,147.83,145.85,147.53,25546,0
2010-10-12,147.53,148.34,146.24,147.96,19864,0
2010-10-13,148.87,153.32,148.66,152.41,45516,0
2010-10-14,153.48,153.48,151.38,152.34,33346,0
2010-10-15,153.2,156.49,152.44,154.88,41707,0
2010-10-18,154.88,156.7,154.33,155.9,26901,0
2010-10-19,154.99,156.18,152.77,154.03,24816,0
2010-10-20,155.2,157.36,154.88,156.89,20880,0
2010-10-21,158.06,158.45,154.22,154.92,28325,0
2010-10-22,155.04,157.41,153.7,156.89,26280,0
2010-10-25,158.06,159.95,155.36,155.74,36074,0
2010-10-26,156.45,157.25,155.36,156.66,30028,0
2010-10-27,156.7,156.7,154.56,155.74,23162,0
2010-10-28,156.99,156.99,155.32,156.41,16572,0
2010-10-29,157.22,157.22,155.15,156.71,36814,0
2010-11-01,156.7,157.15,155.74,156.7,68893,0
2010-11-02,157.3,157.3,154.92,156.55,46294,0
2010-11-03,154.09,154.29,151.75,151.75,45516,0
2010-11-04,156.18,156.18,151.79,153.2,59853,0
2010-11-05,154.13,155.79,152.99,155.74,53352,0
2010-11-08,155.74,157.85,155.04,157.64,44418,0
2010-11-09,160.09,164.83,159.92,163.95,78329,0
2010-11-10,164.78,164.83,159.87,162.01,39889,0
2010-11-11,162.16,166.5,161.71,166.38,67900,0
2010-11-12,165.47,167.24,164.02,165.78,52933,0
2010-11-15,165.01,168.61,163.95,167.74,33722,0
2010-11-16,167.24,167.24,158.06,160.34,60785,0
2010-11-17,160.19,163.05,159.67,161.71,36420,0
2010-11-18,164.3,165.43,162.93,165.2,40299,0
2010-11-19,165.43,171.53,163.59,170.91,45075,0
2010-11-22,170.91,170.97,164.95,167.31,36958,0
2010-11-23,165.43,165.57,163.4,164.16,44408,0
2010-11-24,164.3,166.03,164.3,165.57,23780,0
2010-11-26,166.3,166.81,164.3,165.01,15026,0
2010-11-29,166.5,166.59,163.79,164.16,24593,0
2010-11-30,163.53,165.03,162.1,164.36,43651,0
2010-12-01,166.72,170.67,165.39,168.88,41155,0
2010-12-02,170.22,172.92,169.1,172.02,47759,0
2010-12-03,171.31,176.44,170.91,174.24,40025,0
2010-12-06,174.02,177.48,174.02,177.2,30412,0
2010-12-07,178.35,179.47,176.6,177.3,40868,0
2010-12-08,177.26,177.74,169.26,170.22,46249,0
2010-12-09,172.92,172.92,170.22,170.22,30906,0
2010-12-10,170.91,172.45,168.61,169.21,26810,0
2010-12-13,171.53,171.79,168.08,168.51,30405,0
2010-12-14,167.85,169.02,165.98,166.55,37682,0
2010-12-15,167.24,168.29,164.67,164.83,25174,0
2010-12-16,164.54,165.7,162.73,163.59,25167,0
2010-12-17,164.78,165.2,162.13,162.13,36280,0
2010-12-20,165.33,168.99,162.51,167.81,36201,0
2010-12-21,169.1,172.87,167.85,172.18,40399,0
2010-12-22,172.13,173.14,170.55,171.42,28236,0
2010-12-23,171.37,171.68,169.95,171.25,12070,0
2010-12-27,170.22,170.78,168.99,170.55,15262,0
2010-12-28,171.63,173.24,170.88,172.92,20962,0
2010-12-29,174.02,175.7,173.35,174.45,19463,0
2010-12-30,175.87,177.3,174.5,174.84,25893,0
2010-12-31,176.3,180.41,176.01,179.43,30701,0
2011-01-03,182.11,186.71,181.62,184.32,62964,0
2011-01-04,187.89,187.89,181.62,182.11,52294,0
2011-01-05,181.85,185.85,178.35,184.29,51778,0
2011-01-06,186.58,187.53,185.08,186.11,44701,0
2011-01-07,187.1,189.59,186.34,189.36,54394,0
2011-01-10,191.4,194.11,188.75,193.24,41649,0
2011-01-11,194.55,196.71,193.73,195.9,47258,0
2011-01-12,198.01,199.9,195.96,196.6,44648,0
2011-01-13,200.05,200.05,194.17,195.83,55445,0
2011-01-14,195.58,195.58,191.96,193.95,41506,0
2011-01-18,194.76,197.18,193.18,195.74,42104,0
2011-01-19,195.3,196.01,188.16,189.36,46535,0
2011-01-20,187.64,187.64,174.24,179.64,144176,0
2011-01-21,181.62,184.32,180.21,183.1,51279,0
2011-01-24,185.08,189.59,183.86,189.04,50552,0
2011-01-25,188.54,190.73,184.29,188.81,32692,0
2011-01-26,190.61,193.14,189.21,191.84,48730,0
2011-01-27,191.84,192.01,189.96,191.74,32267,0
2011-01-28,191.08,192.43,190.22,191.4,27276,0
2011-01-31,193.21,198.69,193.05,196.52,52532,0
2011-02-01,199.46,201.04,197.14,199.74,48320,0
2011-02-02,197.89,199.41,194.76,195.53,36208,0
2011-02-03,195.24,195.24,190.67,194.44,27972,0
2011-02-04,194.55,195.53,191.4,192.23,21000,0
2011-02-07,192.67,194.88,191.4,192.81,22196,0
2011-02-08,194.7,194.7,191.32,193.04,23816,0
2011-02-09,192.54,193.84,188.7,189.91,34442,0
2011-02-10,189.96,191.52,187.04,189.46,29553,0
2011-02-11,190.18,192.99,189.21,192.23,37537,0
2011-02-14,192.33,196.55,192.33,196.23,40710,0
2011-02-15,196.23,197.35,194.17,197.35,28094,0
2011-02-16,197.48,198.99,196.71,198.59,28973,0
2011-02-18,195.74,197.74,194,195.37,32319,0
2011-02-22,191.08,191.8,187.79,189.68,45740,0
2011-02-23,189.36,193.84,188.34,189.28,21303,0
2011-02-24,189.68,192.29,188.34,190.22,23397,0
2011-02-25,192.37,193.46,190.81,192.87,16498,0
2011-02-28,192.84,193.01,189.66,192.45,29007,0
2011-03-01,193.14,194.11,190.48,192.87,35227,0
2011-03-02,194.55,196.48,193.52,196.06,19682,0
2011-03-03,196.42,199.3,196.42,198.34,17869,0
2011-03-04,199.67,200.71,197.63,199.41,25320,0
2011-03-07,199.95,201.04,198.01,200.27,36189,0
2011-03-08,197.82,200.65,195.3,200.44,22211,0
2011-03-09,200.44,201.3,194.88,195.4,30083,0
2011-03-10,191.84,194.76,181.91,191.57,93881,0
2011-03-11,189.91,192.81,187.89,188.54,26231,0
2011-03-14,188.34,200.56,188.34,199.41,67094,0
2011-03-15,194.5,199.99,193.84,197.67,48383,0
2011-03-16,198.77,204.28,196.42,202.55,46320,0
2011-03-17,190.42,191.01,188.6,189.17,625797,0
2011-03-18,191.15,191.37,189.68,191.37,190659,0
2011-03-21,191.74,191.74,189.68,189.85,91277,0
2011-03-22,189.91,190.48,189.63,189.68,65582,0
2011-03-23,189.68,191.52,189.68,190.48,74756,0
2011-03-24,190.48,192.06,189.73,191.74,72404,0
2011-03-25,191.21,191.84,190.18,190.37,37922,0
2011-03-28,190.48,191.37,189.15,189.36,51646,0
2011-03-29,189.15,189.91,188.34,188.65,42820,0
2011-03-30,188.34,190.18,186.44,187.3,69289,0
2011-03-31,186.56,190.08,186.56,189.52,50602,0
2011-04-01,190.22,191.37,189.28,191.21,35844,0
2011-04-04,191.46,191.52,189.28,190.33,37529,0
2011-04-05,189.26,189.82,188.76,189.38,41928,0
2011-04-06,189.68,190.37,188.54,189.15,33585,0
2011-04-07,189.82,190.42,188.07,188.6,31239,0
2011-04-08,188.6,190.2,188.6,189.22,34791,0
2011-04-11,187.47,189.15,186.77,187.47,43906,0
2011-04-12,186.81,187.53,183.69,184,71060,0
2011-04-13,185.5,186.06,183.73,184.71,35968,0
2011-04-14,183.89,185.63,181.85,183.52,38013,0
2011-04-15,183.69,184.61,183.39,184.29,22484,0
2011-04-18,182.85,182.85,177.41,180.55,59482,0
2011-04-19,180.67,181.05,178.37,179.62,28187,0
2011-04-20,181.09,181.52,178.95,179.33,45080,0
2011-04-21,180.07,184.44,179.5,184.39,41618,0
2011-04-25,185.55,185.72,182.86,184.54,35666,0
2011-04-26,184.55,186.57,184.17,185.26,37816,0
2011-04-27,185.26,186,182.76,184.67,27097,0
2011-04-28,183.78,185.16,182.9,184.49,26720,0
2011-04-29,184.91,186.56,183.82,185.94,29532,0
2011-05-02,188.76,190.36,183.29,184.22,74455,0
2011-05-03,182.85,183.29,176.31,177.2,73145,0
2011-05-04,177.8,177.8,167.65,172.53,128247,0
2011-05-05,172.1,172.96,164.74,166,112763,0
2011-05-06,172.96,174.63,168.3,171.43,90877,0
2011-05-09,171.92,177.48,170.89,176.69,65372,0
2011-05-10,180.16,181.96,178.3,179.62,48615,0
2011-05-11,179.28,179.28,171.81,172.53,60472,0
2011-05-12,170.21,172.76,169.44,171.03,73173,0
2011-05-13,173.52,173.68,168.62,169.28,39194,0
2011-05-16,167.6,172.24,167.55,167.91,27475,0
2011-05-17,167.47,170.01,165.28,167.98,50099,0
2011-05-18,168.58,175.33,168.23,174.72,49003,0
2011-05-19,181.22,181.52,175.77,179.5,89318,0
2011-05-20,179.01,179.5,176.05,177.2,47588,0
2011-05-23,175.17,176.48,173.35,175.94,26340,0
2011-05-24,176.81,179.17,174.02,175.12,25314,0
2011-05-25,175.38,176.81,174.93,175.82,26522,0
2011-05-26,175.38,176.88,174.12,175.61,37614,0
2011-05-27,175.61,177.2,175.05,176.59,25186,0
2011-05-31,177.89,179.31,175.27,177.32,40898,0
2011-06-01,176.69,177.48,173.9,174.45,39947,0
2011-06-02,174.45,175.27,171.22,174.72,53607,0
2011-06-03,171.33,173.13,170.83,172.03,30953,0
2011-06-06,172.3,172.96,169.19,169.34,29030,0
2011-06-07,169.83,171.87,168.02,169.44,29189,0
2011-06-08,169.19,170.67,160.68,164.74,88820,0
2011-06-09,164.55,167.85,164.55,167.55,27312,0
2011-06-10,167.91,169.73,166.5,168.62,34770,0
2011-06-13,170.5,172.24,167.47,168.85,54091,0
2011-06-14,170.33,175.45,169.39,174.02,34439,0
2011-06-15,173.24,175.55,171.22,172.48,35158,0
2011-06-16,172.77,173.83,169.29,169.96,35573,0
2011-06-17,171.54,172.76,167.09,170.21,53144,0
2011-06-20,168.85,171.16,167.69,169.34,31736,0
2011-06-21,171.03,172.36,170.38,171.65,31264,0
2011-06-22,171.87,174.34,171.87,173.13,27096,0
2011-06-23,168.53,175.82,168.53,175.38,32451,0
2011-06-24,175.94,176.75,174.84,175.67,20648,0
2011-06-27,175.7,176.81,175.27,176.26,29401,0
2011-06-28,176.81,180.39,175.87,179.38,35204,0
2011-06-29,180.39,182.85,178.85,181.16,35339,0
2011-06-30,181.76,184.86,181.22,182.11,31656,0
2011-07-01,181.48,182.27,178.46,180.97,22748,0
2011-07-05,181.64,185.17,181.36,184.27,30990,0
2011-07-06,183.66,184.97,181.48,184.84,27218,0
2011-07-07,189.35,191.4,187.46,189.68,90641,0
2011-07-08,189.27,192.36,188.46,192.2,67777,0
2011-07-11,191.01,191.01,185.09,185.82,53528,0
2011-07-12,186.56,186.9,184.6,184.97,22761,0
2011-07-13,184.17,189.57,184.17,186.97,31469,0
2011-07-14,189,189.82,184.61,186.09,31152,0
2011-07-15,187.17,188.84,186.05,188.52,25830,0
2011-07-18,189.62,190.47,185.82,187.1,39263,0
2011-07-19,189.14,189.73,185.9,188.12,34177,0
2011-07-20,189.22,189.94,188.76,189.17,36597,0
2011-07-21,189.5,190.27,187.68,188.24,37351,0
2011-07-22,188.97,190.14,187.79,190.02,29427,0
2011-07-25,189.38,190.54,184.44,185.58,60963,0
2011-07-26,185.17,185.17,179.08,180.74,68157,0
2011-07-27,181.42,182.2,174.92,176,54391,0
2011-07-28,175.11,177.84,171.63,173.92,37079,0
2011-07-29,171.63,173.61,167.83,171.8,84628,0
2011-08-01,176.1,177.84,172.7,174.83,61044,0
2011-08-02,174.92,176.61,171.6,172.14,52390,0
2011-08-03,174.89,174.89,167.4,172.43,65762,0
2011-08-04,172.37,172.37,160.28,162.2,96612,0
2011-08-05,162.71,165.88,152.54,159.07,109214,0
2011-08-08,152.69,154.55,135.5,135.6,209292,0
2011-08-09,142.29,157.69,133.98,157.54,129630,0
2011-08-10,156.17,169.58,152.26,161.47,88576,0
2011-08-11,161.2,170.29,160.42,167.02,48451,0
2011-08-12,169.07,171.47,165.35,165.71,40591,0
2011-08-15,166.66,171.98,166.16,169.45,32908,0
2011-08-16,166.44,167.63,163.71,164.98,35753,0
2011-08-17,166.96,168.17,164.96,167.63,39104,0
2011-08-18,162.98,162.98,156.9,158.66,42217,0
2011-08-19,156.45,160.96,153.8,154.2,37905,0
2011-08-22,160.17,160.93,152.65,153.49,38391,0
2011-08-23,153.93,162.98,153.93,162.77,29877,0
2011-08-24,163.2,163.88,161.01,162.02,35704,0
2011-08-25,163.91,165.16,160.16,161.2,17832,0
2011-08-26,160.16,162.86,158.24,159.72,30492,0
2011-08-29,162.27,162.49,159.54,161.92,44703,0
2011-08-30,161.75,161.85,158.72,159.4,47368,0
2011-08-31,160.09,163.66,159.51,161.37,28909,0
2011-09-01,161.47,163.65,159.87,160.74,26821,0
2011-09-02,157.54,158.99,156.43,158.49,16660,0
2011-09-06,155.89,156.66,152.82,156.4,35362,0
2011-09-07,159.9,163.62,158.94,163.19,25717,0
2011-09-08,162.15,165.08,160.74,163.55,29195,0
2011-09-09,161.41,163.15,158.3,159.87,22732,0
2011-09-12,157.39,160.79,154.31,157.54,21537,0
2011-09-13,157.39,159.96,156.55,159.17,16561,0
2011-09-14,159.57,162.49,156.45,160.47,17899,0
2011-09-15,162.09,162.81,160.47,160.79,22886,0
2011-09-16,160.71,161.16,156.45,156.9,37742,0
2011-09-19,155.82,164.33,154.49,163.98,41738,0
2011-09-20,164.78,168.61,161.72,163.55,47912,0
2011-09-21,162.3,162.98,153.76,153.76,39975,0
2011-09-22,149.4,149.4,143.03,146.17,75346,0
2011-09-23,144.78,148.11,144.27,147.39,27820,0
2011-09-26,147.22,148.78,144.71,148.63,34143,0
2011-09-27,156.22,156.85,151.19,152.54,42860,0
2011-09-28,151.98,152.02,145.26,145.61,30891,0
2011-09-29,147.66,148.84,141.3,141.65,44656,0
2011-09-30,139.74,143.82,139.66,141.72,32568,0
2011-10-03,140.03,143.61,135.43,135.78,46890,0
2011-10-04,134.78,138.64,130.5,138.64,75361,0
2011-10-05,139.21,146.41,138.44,143.93,41505,0
2011-10-06,143.15,152.67,142.54,151.07,35015,0
2011-10-07,153.09,154.05,146.24,147.33,23309,0
2011-10-10,151.12,156.71,150.79,156.45,40475,0
2011-10-11,155.61,160.16,154.55,160.16,43963,0
2011-10-12,161.47,163.1,159.07,160.17,41023,0
2011-10-13,159.36,164.2,157.89,162.64,41137,0
2011-10-14,163.56,164.79,162.05,164.3,24934,0
2011-10-17,163.41,164.39,159.96,160.96,29558,0
2011-10-18,160.59,164.1,158.05,162.86,33481,0
2011-10-19,162.35,164.72,161.01,161.58,30261,0
2011-10-20,162.92,163.47,157.89,160.16,24921,0
2011-10-21,161.96,164.16,160.28,163.62,25142,0
2011-10-24,164.78,169.96,164.66,169.82,35617,0
2011-10-25,169.24,169.24,164.5,165.48,25596,0
2011-10-26,167.93,169.92,162.62,163.62,39723,0
2011-10-27,167.86,168.51,164.5,166.44,45805,0
2011-10-28,166.38,170.32,165.81,167.13,33718,0
2011-10-31,167.99,168.86,161.06,165.39,37693,0
2011-11-01,157.27,163.14,156.43,160.47,44373,0
2011-11-02,162.84,168.97,160.35,168.09,33558,0
2011-11-03,167.46,169.24,161.89,165.71,46009,0
2011-11-04,163.62,171.68,163.62,171.41,32016,0
2011-11-07,169.19,171.18,167.13,168.05,27988,0
2011-11-08,169.63,170.1,167.3,169.69,18825,0
2011-11-09,168.05,168.97,164.06,165.59,40923,0
2011-11-10,166.09,166.91,164.5,166,21919,0
2011-11-11,166.79,167.3,164.4,165.13,17764,0
2011-11-14,167.24,170.89,166.44,170.55,27737,0
2011-11-15,168.97,170.78,167.36,168.05,27133,0
2011-11-16,168.27,170.49,166.16,166.22,24310,0
2011-11-17,166.6,167.46,158.42,159.22,37001,0
2011-11-18,160.86,160.94,158.83,160.53,30215,0
2011-11-21,158.42,159.14,156.15,157.32,16677,0
2011-11-22,157.39,158.3,155.34,155.62,16935,0
2011-11-23,154.83,156.95,153.99,155.45,24535,0
2011-11-25,154.36,155.3,153.91,154.54,5633,0
2011-11-28,159.38,160.28,155.86,157.05,28794,0
2011-11-29,158.49,158.83,154.93,155.06,34278,0
2011-11-30,156.69,158.59,156.11,156.76,37370,0
2011-12-01,156.75,158.59,156.19,158.42,38941,0
2011-12-02,158.59,160.09,155.09,158.59,43554,0
2011-12-05,159.28,162.34,158.62,159.44,25567,0
2011-12-06,160.03,160.03,157,158.54,30335,0
2011-12-07,157.61,159.22,156.64,157.16,44382,0
2011-12-08,156.95,157.12,150.68,150.9,45271,0
2011-12-09,152.39,153.46,151.02,153.23,64813,0
2011-12-12,151.58,151.92,148.51,150.72,44801,0
2011-12-13,151.11,151.98,145.83,146.67,40991,0
2011-12-14,145.7,148.67,144.24,148.16,48767,0
2011-12-15,150.26,150.56,147.29,148.57,45558,0
2011-12-16,149.35,149.99,144.34,144.5,54008,0
2011-12-19,144.68,145.76,140.99,141.44,48268,0
2011-12-20,143.28,145.43,140.13,140.6,58131,0
2011-12-21,140.18,145.14,139.9,145.08,72183,0
2011-12-22,146.24,153.07,145.66,149.76,66133,0
2011-12-23,150.5,155.91,147.19,155.4,54381,0
2011-12-27,156.47,159.04,152.32,158.94,61960,0
2011-12-28,158.01,158.75,153.75,155.56,38770,0
2011-12-29,154.61,157.79,154.54,156.25,40275,0
2011-12-30,155.74,157.39,154.14,154.42,36147,0
2012-01-03,155.95,159.94,155.95,158.42,40543,0
2012-01-04,158.83,161.16,158.01,160.74,34138,0
2012-01-05,159.94,163.19,159.1,161.75,44021,0
2012-01-06,162.56,163.33,160.65,163.33,37206,0
2012-01-09,163.48,163.48,160.28,161.33,39480,0
2012-01-10,162.97,163.25,160.15,161.37,28392,0
2012-01-11,161.59,161.81,158.6,160.55,27706,0
2012-01-12,159.51,160.55,158.67,158.86,34730,0
2012-01-13,158.46,158.46,154.44,156.47,37147,0
2012-01-17,156.76,159.51,155.9,158.04,32794,0
2012-01-18,158.06,160.42,157.95,158.36,37406,0
2012-01-19,159.51,160.42,159.34,159.57,26822,0
2012-01-20,159.51,160.1,156.65,160.03,21185,0
2012-01-23,160.35,162.34,159.6,161.61,25858,0
2012-01-24,161.75,162.34,156.76,157.76,36770,0
2012-01-25,157.81,161.75,156.69,159.87,51073,0
2012-01-26,161.3,162.16,157.41,158.92,49376,0
2012-01-27,157.81,159.03,157,157.81,35703,0
2012-01-30,157.18,159.44,156.37,159.34,41018,0
2012-01-31,159.72,160.74,157.35,159.38,44705,0
2012-02-01,157.23,159.78,157.23,158.67,34362,0
2012-02-02,158.34,160.61,157.18,159.92,44423,0
2012-02-03,160.23,160.99,157.57,157.73,28640,0
2012-02-06,156.84,157.48,155.72,156.69,22702,0
2012-02-07,156.69,156.69,152.76,153.33,40320,0
2012-02-08,153.4,155.08,151.07,152.07,39429,0
2012-02-09,153.51,155.95,152.24,155.9,29024,0
2012-02-10,155.19,155.19,151.53,153.3,35363,0
2012-02-13,153.92,154,151.96,153.46,23859,0
2012-02-14,154.27,154.27,150.25,150.78,49770,0
2012-02-15,151.07,155.13,149.04,153.75,51491,0
2012-02-16,151.19,151.67,148.52,151.25,74582,0
2012-02-17,151.43,152.65,149.74,149.85,48220,0
2012-02-21,151.37,151.37,147.28,147.35,59008,0
2012-02-22,146.71,148.17,145.96,147.58,36708,0
2012-02-23,147.58,149.16,147.02,149.16,33327,0
2012-02-24,148.64,149.48,146.71,146.76,50281,0
2012-02-27,146.96,147.02,144.75,144.96,49288,0
2012-02-28,144.68,145.25,143.4,143.69,41999,0
2012-02-29,143.52,143.91,140.13,141.84,74661,0
2012-03-01,141.96,143.87,140.68,143.23,48118,0
2012-03-02,143.23,143.45,140.68,141.23,48221,0
2012-03-05,140.63,140.84,136.27,136.32,78655,0
2012-03-06,136.32,139.58,135.74,138.23,91666,0
2012-03-07,139.66,142.34,138,141.88,38045,0
2012-03-08,143.18,145.08,142.87,144.5,50973,0
2012-03-09,145.14,146.44,143.23,145.67,30395,0
2012-03-12,147.23,151.02,146.64,150.38,60607,0
2012-03-13,150.55,152.93,149.16,152.07,48041,0
2012-03-14,151.88,153.3,147.94,148.28,40933,0
2012-03-15,148.04,148.64,144.11,144.56,49223,0
2012-03-16,144.23,145.25,142.65,142.94,89151,0
2012-03-19,142.87,147.53,142.34,147.02,54585,0
2012-03-20,146.44,148.28,146.14,146.9,45019,0
2012-03-21,146.96,148.11,144.82,145.4,49954,0
2012-03-22,144.5,145.25,143.97,144.62,25856,0
2012-03-23,145.25,147.84,144.88,146.07,24249,0
2012-03-26,147.53,148.23,144.68,146.76,34800,0
2012-03-27,146.49,147.13,144.23,144.82,48595,0
2012-03-28,144.92,145.25,141.77,142.65,46847,0
2012-03-29,142.49,142.76,138.29,139.4,58981,0
2012-03-30,139.56,140.32,136.56,139.38,55379,0
2012-04-02,140.2,141.31,138.23,139.9,39993,0
2012-04-03,139.95,139.95,136.68,137.26,42821,0
2012-04-04,136.56,137.88,135.5,137.77,45548,0
2012-04-05,138.04,139.09,137.04,137.49,16243,0
2012-04-09,137.42,137.42,134.37,135.44,39362,0
2012-04-10,135.9,136.67,134.83,135.95,43860,0
2012-04-11,137.47,139.01,136.95,137.29,25856,0
2012-04-12,138.29,142.07,137.36,141.53,34390,0
2012-04-13,140.56,140.89,139.37,140.42,21442,0
2012-04-16,140.5,142.24,138.63,141.48,31253,0
2012-04-17,142.31,144.93,139.89,139.95,64709,0
2012-04-18,139.05,141.31,138.46,138.7,31717,0
2012-04-19,138.53,142.2,138.23,142.2,56997,0
2012-04-20,143.58,145.11,142.62,144.34,38943,0
2012-04-23,143.01,143.53,140.06,141.2,35376,0
2012-04-24,142.31,144.45,141.32,142.84,30350,0
2012-04-25,143.91,144.05,142.21,142.8,31677,0
2012-04-26,142.8,143.82,142.15,143.45,32905,0
2012-04-27,143.91,143.91,142.38,143.03,22772,0
2012-04-30,142.9,145.28,142.73,144.97,36407,0
2012-05-01,145.23,145.7,143.34,143.82,51072,0
2012-05-02,142.31,142.92,139.09,140.83,48934,0
2012-05-03,140.83,142.21,138.36,138.81,40110,0
2012-05-04,138.87,139.7,136.62,137.64,34617,0
2012-05-07,136.98,139.83,134.79,138.81,61673,0
2012-05-08,138.57,139.59,136.49,138.7,45533,0
2012-05-09,137.49,144.05,137.49,143.87,49993,0
2012-05-10,143.76,148.73,142.99,145.48,58068,0
2012-05-11,144.59,146.37,143.39,143.62,33641,0
2012-05-14,143.87,145.76,140.47,140.67,69360,0
2012-05-15,140.08,142.57,138.87,139.09,65175,0
2012-05-16,139.89,140.89,138.29,138.29,45244,0
2012-05-17,138.96,141.15,136.09,136.79,69991,0
2012-05-18,135.86,138.63,135.43,137.88,50161,0
2012-05-21,137.88,145.53,137.88,143.98,37069,0
2012-05-22,144.59,146.21,139.64,139.83,54122,0
2012-05-23,139.16,142.31,138.22,142.27,41213,0
2012-05-24,142.92,143.09,138.77,140.18,20930,0
2012-05-25,139.7,141.74,138.16,139.89,15722,0
2012-05-29,141.15,142.38,139.83,140.42,20576,0
2012-05-30,139.64,139.89,136.38,136.74,19750,0
2012-05-31,136.49,136.68,134.31,136.32,19971,0
2012-06-01,134.61,137.26,134.61,136.79,19494,0
2012-06-04,137.92,138.09,134.72,136.15,28206,0
2012-06-05,136.49,139.01,135.89,137.98,24910,0
2012-06-06,139.01,141.54,138.36,140.42,19013,0
2012-06-07,141.84,143.76,138.16,138.87,24747,0
2012-06-08,138.46,140.35,136.68,140.02,23038,0
2012-06-11,141.84,141.84,137.88,138.29,43067,0
2012-06-12,138.81,139.23,136.28,136.68,22557,0
2012-06-13,136.68,138.04,136.09,136.33,21214,0
2012-06-14,136.15,136.56,134.67,135.69,24015,0
2012-06-15,135.69,136.44,134.91,135.07,39105,0
2012-06-18,135.13,135.73,133.71,134.96,25212,0
2012-06-19,135.2,136.03,134.54,135.86,25736,0
2012-06-20,135.79,136.62,134.84,136.09,22932,0
2012-06-21,136.09,136.33,133.71,134.54,25041,0
2012-06-22,134.14,135.53,133.71,134.54,21370,0
2012-06-25,134.01,134.54,132.22,132.82,20849,0
2012-06-26,132.63,133.23,130.02,130.73,47134,0
2012-06-27,130.73,132.41,127.47,130.67,73720,0
2012-06-28,129.91,131.14,128.35,130.02,42251,0
2012-06-29,132.03,133.71,130.38,131.75,57882,0
2012-07-02,131.92,133.49,129.43,130.21,42202,0
2012-07-03,130.27,132.82,130.27,131.97,21475,0
2012-07-05,132.41,133.8,132.1,133.51,24492,0
2012-07-06,133.41,135.5,132.11,134.48,23219,0
2012-07-09,133.49,134.96,132.74,133.71,22761,0
2012-07-10,133.53,135.26,130.8,131.03,45666,0
2012-07-11,131.21,132.41,130.02,131.51,44140,0
2012-07-12,130.73,131.14,129.13,130.08,28471,0
2012-07-13,129.4,131.07,128.69,128.74,23548,0
2012-07-16,128.07,129.97,127.65,128.29,25680,0
2012-07-17,128.2,128.5,120.31,120.74,116664,0
2012-07-18,120.31,120.8,114.51,117.49,132223,0
2012-07-19,117.22,121.41,115.99,121.04,60313,0
2012-07-20,120.93,124.7,119.95,123.97,46738,0
2012-07-23,123.07,127.12,122.42,125.56,29026,0
2012-07-24,126.53,127.45,122.64,124.28,48724,0
2012-07-25,127.16,127.16,121.35,121.49,34562,0
2012-07-26,124.4,126.67,121.9,122.44,34071,0
2012-07-27,123.37,124.28,120.31,121.22,56595,0
2012-07-30,121.84,125.62,121.41,124.96,47059,0
2012-07-31,125.04,126.09,120.94,121.28,85852,0
2012-08-01,120.69,125.56,116.82,121.19,107103,0
2012-08-02,120.31,121.22,115.85,115.9,54876,0
2012-08-03,116.36,119.28,114.02,115,68490,0
2012-08-06,115.61,118.6,114.82,117.88,52265,0
2012-08-07,123.06,124.96,119.67,120.69,51253,0
2012-08-08,120.01,123.37,119.82,121.41,44032,0
2012-08-09,121.71,128.2,121.64,125.69,94630,0
2012-08-10,125.51,133.25,125.46,132.82,75761,0
2012-08-13,133.25,136.43,132.9,134.92,56750,0
2012-08-14,137.35,137.41,132.96,133.13,59351,0
2012-08-15,133.13,133.51,126.72,127.03,74260,0
2012-08-16,127.64,130.64,127.64,129.97,36402,0
2012-08-17,130.44,131.61,128.25,129.35,35488,0
2012-08-20,131.31,131.8,129.22,130.21,35774,0
2012-08-21,131.07,131.07,128.99,129.49,21983,0
2012-08-22,129.54,130.08,128.5,130.02,23553,0
2012-08-23,130.21,131.74,128.63,129.77,27285,0
2012-08-24,130.02,131.18,128.55,130.14,25677,0
2012-08-27,131.18,131.18,128.25,128.91,28934,0
2012-08-28,129.16,131.18,128.85,130.57,30623,0
2012-08-29,130.44,131.07,128.63,128.85,22699,0
2012-08-30,128.31,128.85,126.43,126.91,29641,0
2012-08-31,127.57,128.2,125.77,126.43,19676,0
2012-09-04,127.16,130.81,126.37,130.02,47764,0
2012-09-05,130.08,130.81,128.63,129.86,33775,0
2012-09-06,130.39,131.18,128.99,129.91,28780,0
2012-09-07,130.14,131.74,129.77,131.53,28277,0
2012-09-10,131.61,134.31,131.36,132.17,22080,0
2012-09-11,132.9,135.46,132.41,134.92,28801,0
2012-09-12,135.57,136.43,133.51,135.46,51921,0
2012-09-13,135.57,138.76,134.8,137.73,53325,0
2012-09-14,137.59,140.15,137.47,139.99,41545,0
2012-09-17,139.65,140.71,136.18,136.8,34435,0
2012-09-18,136.56,138.45,135.77,137.47,34787,0
2012-09-19,137.97,139.49,137.05,137.41,29851,0
2012-09-20,135.89,136.85,134.8,135.35,41130,0
2012-09-21,135.57,135.57,133.58,135.21,61892,0
2012-09-24,134.73,137.35,134.14,136.85,26712,0
2012-09-25,136.49,136.68,133.13,133.51,31316,0
2012-09-26,133.13,133.13,125.77,126.67,87958,0
2012-09-27,127.34,129.1,127.16,128.25,31943,0
2012-09-28,127.77,128.2,125.69,126.6,29689,0
2012-10-01,126.24,129.22,125.8,128.55,33249,0
2012-10-02,128.25,129.7,126.05,126.84,29872,0
2012-10-03,125.69,132.96,125.69,131.92,60427,0
2012-10-04,132.02,133.93,130.08,133.32,31840,0
2012-10-05,134.14,135.89,132.1,132.82,35353,0
2012-10-08,132.47,134.61,131.67,133.45,32566,0
2012-10-09,133.8,136,133.67,134.8,29132,0
2012-10-10,134.96,135.89,132.96,133.98,23767,0
2012-10-11,134.96,135.57,133.93,134.23,27187,0
2012-10-12,134.54,136.99,133.51,136.74,37226,0
2012-10-15,136.99,137.41,135.08,136.93,17817,0
2012-10-16,134.34,135.46,133.73,134.4,61280,0
2012-10-17,134.34,136.62,134.23,134.96,49333,0
2012-10-18,135.02,136.26,134.4,135.46,44378,0
2012-10-19,136,136.56,129.49,131.74,76710,0
2012-10-22,133.32,135.83,132.41,135.46,62046,0
2012-10-23,134.84,134.84,129.7,131.86,54618,0
2012-10-24,133.02,133.98,130.99,131.74,31041,0
2012-10-25,131.31,134.31,130.94,133.25,46671,0
2012-10-26,134.14,134.8,132.22,133.19,19428,0
2012-10-31,133.73,135.02,132.22,133.32,66408,0
2012-11-01,133.12,133.32,129.37,131.45,69462,0
2012-11-02,131.56,134.95,130.32,131.82,32318,0
2012-11-05,131.89,132.57,130,131.69,27022,0
2012-11-06,131.82,132.63,130.32,132.44,26078,0
2012-11-07,129.33,130.69,121.22,124.29,143497,0
2012-11-08,123.97,127.74,121.79,123.79,81289,0
2012-11-09,121.35,124.87,120.47,120.68,71568,0
2012-11-12,119.36,120.78,113.59,114.1,116939,0
2012-11-13,112.78,112.78,107.82,109.4,136036,0
2012-11-14,111.51,111.51,107.75,108.51,86917,0
2012-11-15,108.26,109.89,105.88,107.36,92248,0
2012-11-16,106.69,112.08,106.2,111.15,65779,0
2012-11-19,112.78,115.84,112.78,113.66,54659,0
2012-11-20,115.27,117.41,113.82,117.01,60869,0
2012-11-21,116.83,117.18,115.03,115.95,33339,0
2012-11-23,116.15,118.01,115.53,117.41,20063,0
2012-11-26,117.46,119.71,117.23,118.64,40312,0
2012-11-27,118.91,119.42,115.89,117.09,49362,0
2012-11-28,117.01,118.54,115.95,118.29,56540,0
2012-11-29,118.79,119.03,116.97,117.53,38488,0
2012-11-30,117.28,117.53,116.21,116.72,42638,0
2012-12-03,116.77,117.41,114.1,114.52,52011,0
2012-12-04,114.1,114.96,112.78,113.33,40376,0
2012-12-05,112.78,115.03,111.91,112.78,63345,0
2012-12-06,112.58,115.21,112.18,114.02,48802,0
2012-12-07,114.22,115.6,112.26,112.34,42495,0
2012-12-10,112.41,113.48,108.44,110.14,72284,0
2012-12-11,110.52,111.91,108.39,109.4,47724,0
2012-12-12,109.34,113.89,109.34,112.52,81399,0
2012-12-13,111.91,112.58,108.57,110.33,62654,0
2012-12-14,108.89,110.4,108.39,108.76,57184,0
2012-12-17,108.57,111.21,108.39,109.83,37356,0
2012-12-18,109.71,112.14,109.71,109.96,55257,0
2012-12-19,109.75,111.51,109.06,109.71,73525,0
2012-12-20,109.75,111.91,109.71,110.44,51583,0
2012-12-21,109.34,111.58,109.21,111.39,79742,0
2012-12-24,111.51,111.51,109.21,110.03,33512,0
2012-12-26,110.03,111.83,109.75,111.26,38299,0
2012-12-27,110.83,111.7,109.75,111.39,39330,0
2012-12-28,110.87,113.89,110.56,111.46,67903,0
2012-12-31,111.26,116.77,111.15,116.15,89222,0
2013-01-02,118.59,121.98,118.59,120.84,68832,0
2013-01-03,120.93,127.13,120.35,125.49,65946,0
2013-01-04,125.99,130.12,125.37,129.01,69300,0
2013-01-07,129.37,132,128.11,130.94,72663,0
2013-01-08,131.56,131.89,130.06,130.81,49522,0
2013-01-09,131.38,132.57,129.61,129.67,56914,0
2013-01-10,130.99,134.08,130.32,132.52,83955,0
2013-01-11,132.82,133.01,129.75,131.5,97487,0
2013-01-14,131.56,132.27,130.5,131.5,37118,0
2013-01-15,131.56,131.89,130.42,131.89,41102,0
2013-01-16,131.82,133.89,131.62,133.89,43721,0
2013-01-17,134.2,136.89,133.82,135.5,55590,0
2013-01-18,134.95,136.89,134.71,136.82,37796,0
2013-01-22,137.22,141.47,136.95,138.99,103820,0
2013-01-23,139.63,140.53,137.9,138.57,61915,0
2013-01-24,139.04,140.04,135.34,136.95,74288,0
2013-01-25,138.28,140.27,138.28,139.96,86389,0
2013-01-28,140.6,141.16,139.41,140.77,56135,0
2013-01-29,141.26,144.66,140.97,142.98,92424,0
2013-01-30,143.86,143.86,141.26,142.21,54372,0
2013-01-31,143.09,143.89,141.97,142.66,76118,0
2013-02-01,143.92,144.96,138.48,139.96,82744,0
2013-02-04,140.27,142.55,139.63,141.87,32396,0
2013-02-05,142.21,142.55,140.27,140.61,48971,0
2013-02-06,140.61,142.21,139.39,141.18,36962,0
2013-02-07,141.82,141.95,139.01,141.56,28995,0
2013-02-08,142.27,142.48,139.39,141.39,34700,0
2013-02-11,142.21,143.62,140.73,143.1,31661,0
2013-02-12,143.3,143.41,141.87,142.83,40775,0
2013-02-13,142.66,143.55,141.64,142.83,37574,0
2013-02-14,146.96,147.34,143.3,145.48,58195,0
2013-02-15,145.22,146.39,145.08,145.08,55522,0
2013-02-19,145.36,148.44,145.16,147.34,56909,0
2013-02-20,147.34,148.31,145.08,145.22,41293,0
2013-02-21,145.43,145.62,138.02,140.04,119833,0
2013-02-22,140.32,141.87,139.33,141.44,32213,0
2013-02-25,142.48,142.55,137.46,137.85,40458,0
2013-02-26,138.79,140.46,135.51,137.97,71599,0
2013-02-27,139.51,141.95,138.74,141.18,30025,0
2013-02-28,141.22,141.44,139.51,140.39,23959,0
2013-03-01,139.96,140.85,138.59,140.61,23964,0
2013-03-04,140.85,143.24,140.04,142.66,41658,0
2013-03-05,143.36,144.14,141.64,142.07,46261,0
2013-03-06,142.02,142.32,140.61,141.95,38879,0
2013-03-07,141.95,142.21,140.61,141.22,32164,0
2013-03-08,141.95,141.95,140.15,141.95,38752,0
2013-03-11,141.95,142.4,140.68,141.18,25232,0
2013-03-12,141.87,143.55,141.05,142.59,24959,0
2013-03-13,143.36,143.48,142.07,143.48,19765,0
2013-03-14,143.36,144.33,141.95,144.33,20828,0
2013-03-15,144.44,149.45,144.27,147.97,132669,0
2013-03-18,146.69,147.65,143.48,146.9,35115,0
2013-03-19,147.82,147.82,144.64,145.93,26571,0
2013-03-20,147.08,148.87,144.71,148.11,34414,0
2013-03-21,147.65,150.87,146.9,150.48,64736,0
2013-03-22,152.08,152.48,150.18,151.33,55197,0
2013-03-25,151.33,153.57,150.94,151.77,43431,0
2013-03-26,153.07,153.76,151.07,153.32,32164,0
2013-03-27,152.8,152.8,151.19,152.48,31568,0
2013-03-28,152.48,152.8,149.85,150.23,26887,0
2013-04-01,150.63,151.58,149.02,149.65,30669,0
2013-04-02,150.87,152.48,149.71,150.94,31040,0
2013-04-03,151.58,151.65,145.8,150.03,44071,0
2013-04-04,150.43,150.55,146.39,147.08,33520,0
2013-04-05,146.29,151.07,146.25,150.75,33678,0
2013-04-08,150.87,153.96,150.87,153.44,34919,0
2013-04-09,153.57,155.94,152.48,154.46,50585,0
2013-04-10,154.1,154.61,153.18,153.76,29942,0
2013-04-11,153.76,154.1,151.77,154.03,33766,0
2013-04-12,154.33,155.05,150.28,153.38,33794,0
2013-04-15,152.08,152.08,147.04,149.21,44345,0
2013-04-16,149.91,152.48,149.51,150.63,27371,0
2013-04-17,150.11,150.55,147.41,148.74,24012,0
2013-04-18,149.65,150.43,147.48,149.14,23536,0
2013-04-19,150.23,150.23,147.73,148.18,26941,0
2013-04-22,147.91,149.45,146.69,148.64,22782,0
2013-04-23,149.39,150.03,147.97,149.78,20554,0
2013-04-24,150.36,153.71,149.98,151.45,34535,0
2013-04-25,152.16,156.41,151.39,153.71,45653,0
2013-04-26,154.28,155.69,150.87,152.16,30955,0
2013-04-29,153.38,154.72,151.65,152.8,31566,0
2013-04-30,153.76,154.39,151.77,153.32,42722,0
2013-05-01,154.1,154.1,151.83,151.83,46431,0
2013-05-02,153.09,154.27,146.98,147.69,66790,0
2013-05-03,149.8,151.83,144.62,146.25,64656,0
2013-05-06,146.84,148.15,146.05,147.5,54211,0
2013-05-07,147.69,147.89,143.93,144.08,62499,0
2013-05-08,145.33,150.59,143.62,149.8,42643,0
2013-05-09,150.01,152.82,148.43,151.72,41550,0
2013-05-10,151.44,155.26,150.92,154.02,36874,0
2013-05-13,154.46,154.81,151.38,153.74,21984,0
2013-05-14,155,155.91,153.34,154.54,30692,0
2013-05-15,153.8,154.46,151.33,153.54,31132,0
2013-05-16,154.27,154.32,149.08,149.66,29641,0
2013-05-17,151.05,152.82,147.96,151.97,26618,0
2013-05-20,152.82,154.61,150.14,153.14,25256,0
2013-05-21,154.02,154.81,153.34,154.27,33484,0
2013-05-22,155.06,155.06,150.05,152.89,25865,0
2013-05-23,151.05,152.29,149.53,151.1,19224,0
2013-05-24,150.78,152.23,150.51,151.97,13004,0
2013-05-28,153.48,153.48,150.25,151.33,18183,0
2013-05-29,150.92,151.64,147.36,149.21,24424,0
2013-05-30,149.01,149.46,146.58,147.96,17692,0
2013-05-31,147.57,148.04,144.62,146.24,32704,0
2013-06-03,146.45,146.84,144.29,145.92,25401,0
2013-06-04,145.98,146.5,141.67,143.36,34028,0
2013-06-05,142.98,144.22,135.92,139.43,81282,0
2013-06-06,139.13,145.67,139.04,143.62,32205,0
2013-06-07,143.48,149.21,141.06,147.89,40106,0
2013-06-10,148.23,150.05,145.84,148.23,18171,0
2013-06-11,146.29,147.78,144.62,146.29,19157,0
2013-06-12,147.62,148.56,145.4,146.05,18613,0
2013-06-13,146.05,148.15,144.01,147.5,16511,0
2013-06-14,148.15,150.51,146.7,147.89,42486,0
2013-06-17,148.03,149.34,145.92,147.29,17931,0
2013-06-18,147.23,148.81,146.29,147.89,20262,0
2013-06-19,147.29,148.94,146.45,147.56,32706,0
2013-06-20,146.5,148.56,145.4,148.08,52658,0
2013-06-21,148.08,150.59,141.32,141.4,141464,0
2013-06-24,141.4,141.4,133.44,137.05,91352,0
2013-06-25,136.66,137.71,131.98,135.68,61686,0
2013-06-26,136.27,138.55,132.12,132.53,47428,0
2013-06-27,133.58,135.41,132.26,134.48,33555,0
2013-06-28,137.97,140.45,137.63,138.78,17587,0
2013-07-01,136.46,137.97,135.47,135.87,25115,0
2013-07-02,136.05,137.3,133.82,134.62,21717,0
2013-07-03,134.29,135.87,133.44,135.87,15460,0
2013-07-05,135.8,136.84,132.84,134.83,27287,0
2013-07-08,134.83,138.55,134.22,138.55,43288,0
2013-07-09,138.5,143.36,137.78,142.03,31861,0
2013-07-10,143.02,145.05,141.84,143.41,26654,0
2013-07-11,145.25,147.17,144.15,145.33,27575,0
2013-07-12,145.67,146.25,142.36,145.05,13362,0
2013-07-15,144.99,146.39,142.89,145.92,23083,0
2013-07-16,146.63,146.63,142.98,143.16,23656,0
2013-07-17,144.29,144.29,143.02,143.41,20318,0
2013-07-18,143.76,145.19,141.32,141.67,38107,0
2013-07-19,141.67,143.02,136.84,138.44,37442,0
2013-07-22,139.07,139.28,135.87,137.05,33087,0
2013-07-23,137.65,139.93,137.48,138.37,28498,0
2013-07-24,139.43,141.98,138.98,140.27,24169,0
2013-07-25,140.32,141.71,140.19,140.67,19664,0
2013-07-26,141.32,144.29,140.01,144.29,29892,0
2013-07-29,143.93,145.05,141.84,144.66,24982,0
2013-07-30,145.13,145.25,142.98,143.62,28331,0
2013-07-31,144.4,144.46,141.06,141.91,35380,0
2013-08-01,143.33,143.33,135.37,135.85,69423,0
2013-08-02,135.24,137.13,129.91,131.92,76908,0
2013-08-05,131.92,136.38,131.92,134.83,38323,0
2013-08-06,135.02,135.31,130.17,134.71,42513,0
2013-08-07,134.55,134.76,131.58,133.13,24268,0
2013-08-08,132.2,132.87,130.17,130.38,53900,0
2013-08-09,131.52,133.95,129.98,133.49,44586,0
2013-08-12,133.13,133.21,128.55,131.52,47773,0
2013-08-13,132.2,132.41,128.7,129.22,44228,0
2013-08-14,129.76,131.98,129.51,130.51,41020,0
2013-08-15,128.82,131.06,128.82,130.23,30340,0
2013-08-16,131.32,132.13,128.95,130.43,32860,0
2013-08-19,130.92,131.12,128.55,128.76,31234,0
2013-08-20,129.98,131.52,128.64,130.85,43763,0
2013-08-21,131.39,131.66,129.22,130.38,21931,0
2013-08-22,131.12,133.21,130.58,132.32,18914,0
2013-08-23,133.56,134.55,133.28,134.1,38036,0
2013-08-26,133.89,138.96,133.89,137.39,49706,0
2013-08-27,137.81,139.28,136.58,136.84,27310,0
2013-08-28,136.58,137.87,135.56,136.25,19280,0
2013-08-29,135.64,137.92,135.09,135.24,29779,0
2013-08-30,138.86,139.49,135.49,135.76,25221,0
2013-09-03,133.56,137.47,131.32,132.13,24325,0
2013-09-04,131.52,134.3,130.58,133.67,22649,0
2013-09-05,134.22,134.9,132.61,134.22,18672,0
2013-09-06,134.22,136.25,132.94,133.95,24046,0
2013-09-09,133.56,135.56,132.8,134.83,18140,0
2013-09-10,135.43,136.17,134.17,135.56,29486,0
2013-09-11,134.9,136.11,134.17,135.02,15128,0
2013-09-12,134.9,135.64,132.2,133.28,38067,0
2013-09-13,133.81,134.22,129.91,130.92,68061,0
2013-09-16,131.98,132.47,128.89,130.38,37691,0
2013-09-17,131.06,131.06,129.85,130.23,27419,0
2013-09-18,129.62,131.87,128.15,130.71,44834,0
2013-09-19,131.39,133.49,130.51,133.08,35443,0
2013-09-20,132.87,133.73,132.32,133.42,38915,0
2013-09-23,132.94,133.42,130.17,131.06,25763,0
2013-09-24,131.66,132.87,129.91,130.58,31029,0
2013-09-25,130.96,131.19,129.43,130.17,28067,0
2013-09-26,130.92,130.92,129.1,130.04,19505,0
2013-09-27,129.22,130.71,128.49,129.31,26078,0
2013-09-30,132.57,133.49,131.39,131.89,35582,0
2013-10-01,128.49,129.91,128.08,128.55,23306,0
2013-10-02,128.15,131.92,128.15,129.51,20777,0
2013-10-03,129.04,130.51,128.35,129.98,19646,0
2013-10-04,130.17,131.47,129.57,130.71,12661,0
2013-10-07,130.51,132.41,130.43,131.47,20244,0
2013-10-08,131.87,132.67,130.17,130.65,15805,0
2013-10-09,129.22,129.91,128.28,129.22,35113,0
2013-10-10,130.17,133.95,129.98,131.8,29210,0
2013-10-11,131.8,135.37,131.39,134.02,36811,0
2013-10-14,132.87,135.56,132.2,135.02,23285,0
2013-10-15,135.09,137.25,134.1,134.3,27503,0
2013-10-16,134.22,135.5,134.02,134.3,19036,0
2013-10-17,134.63,136.65,134.63,135.96,36180,0
2013-10-18,137.13,137.13,134.49,134.49,32726,0
2013-10-21,134.49,137.39,134.49,136.25,25388,0
2013-10-22,136.38,138.19,136.25,136.84,33023,0
2013-10-23,136.71,139.43,136.71,138.67,33316,0
2013-10-24,139.56,140.81,137.75,139.36,36426,0
2013-10-25,140.22,140.65,138.75,140.04,28844,0
2013-10-28,141.98,142.04,140.35,141.66,64020,0
2013-10-29,142.38,143.86,141.66,143.86,49140,0
2013-10-30,144.34,144.34,142.3,142.79,68438,0
2013-10-31,148.14,149.32,145.4,148.14,88158,0
2013-11-01,146.83,148.07,142.6,142.75,72013,0
2013-11-04,143.63,144.84,141.92,143.3,45562,0
2013-11-05,144.47,145.02,142.4,142.6,41933,0
2013-11-06,142.6,142.96,137.77,137.97,67024,0
2013-11-07,138.45,140.38,137.54,138.25,39509,0
2013-11-08,138.96,139.9,136.38,138.4,38454,0
2013-11-11,138.66,138.73,136.38,137.54,32030,0
2013-11-12,137.54,138.79,135.49,135.76,38246,0
2013-11-13,135.53,137.15,133.89,134.92,50908,0
2013-11-14,136.66,140.06,134.98,138.45,65881,0
2013-11-15,138.45,143.09,138.16,139.99,54836,0
2013-11-18,141.16,141.48,137.84,138.4,55591,0
2013-11-19,140.26,140.26,136.16,137.35,43256,0
2013-11-20,138.45,138.45,136.03,136.31,37713,0
2013-11-21,136.38,137.97,136.31,137.01,42011,0
2013-11-22,137.47,138.25,136.85,137.71,36611,0
2013-11-25,138.45,138.45,135.71,136.58,42299,0
2013-11-26,136.45,137.08,135.13,135.27,29392,0
2013-11-27,136.72,137.54,135.36,137.22,21833,0
2013-11-29,137.63,139.29,137.26,139.07,26283,0
2013-12-02,138.96,139.29,137.77,137.97,40378,0
2013-12-03,138.03,138.33,137.42,137.91,21050,0
2013-12-04,138.09,138.4,136.38,137.35,22300,0
2013-12-05,137.35,138.45,136.72,138.09,29243,0
2013-12-06,138.33,138.58,136.78,137.71,25038,0
2013-12-09,137.54,138.86,136.85,138.73,30852,0
2013-12-10,138.73,139.77,138.16,138.66,32827,0
2013-12-11,138.09,138.4,135.82,136.5,37837,0
2013-12-12,136.5,137.35,135.71,136.31,19302,0
2013-12-13,136.66,138.03,136.03,136.5,23819,0
2013-12-16,137.22,138.4,136.72,137.54,26904,0
2013-12-17,137.35,137.97,134.66,135.27,38839,0
2013-12-18,134.98,138.09,134.98,138.09,49828,0
2013-12-19,138.09,138.66,136.85,137.42,39303,0
2013-12-20,136.38,138.33,135.62,138.09,57962,0
2013-12-23,137.97,140.13,136.94,138.03,44129,0
2013-12-24,137.77,138.53,137.08,137.47,16391,0
2013-12-26,137.42,139.03,136.16,137.08,37545,0
2013-12-27,137.42,138.79,136.72,137.71,34867,0
2013-12-30,137.54,138.25,135.95,137.71,52395,0
2013-12-31,138.02,138.25,136.25,138.02,40310,0
2014-01-02,137.63,140.13,137.47,138.73,26838,0
2014-01-03,138.45,139.03,136.72,136.78,26854,0
2014-01-06,137.08,137.47,136.03,136.45,31956,0
2014-01-07,136.45,140.18,136.03,140.18,44947,0
2014-01-08,140.79,143.43,138.66,141.21,66926,0
2014-01-09,141.65,142.2,140.54,140.79,45144,0
2014-01-10,130.35,130.84,114.91,114.91,596701,0
2014-01-13,117,117.96,113.18,114.36,208927,0
2014-01-14,114.84,115.88,112.01,112.08,101515,0
2014-01-15,112.08,113.74,111.6,113.05,103582,0
2014-01-16,114.27,115.24,112.14,114.32,97814,0
2014-01-17,115.03,115.94,113.55,115.6,60217,0
2014-01-21,115.53,115.87,112.17,112.35,84364,0
2014-01-22,112.14,112.26,110.36,111.62,83304,0
2014-01-23,111.14,113.74,110.92,112.91,54656,0
2014-01-24,112.91,113.24,111.14,111.22,43002,0
2014-01-27,111.42,112.91,109.3,109.5,48032,0
2014-01-28,109.64,111.14,108.31,109.15,64752,0
2014-01-29,108.39,109.38,107.89,108.03,36029,0
2014-01-30,108.44,110.99,107.95,110.29,43941,0
2014-01-31,110.36,112.81,109.3,111.5,37972,0
2014-02-03,111.56,112.17,109.88,110.21,53173,0
2014-02-04,110.36,111.35,110.36,110.64,27619,0
2014-02-05,110.64,110.72,109.64,109.88,30593,0
2014-02-06,109.78,112.05,109.73,111.42,30265,0
2014-02-07,111.08,112.17,110.83,110.99,22560,0
2014-02-10,111.08,111.5,109.15,109.73,37226,0
2014-02-11,108.1,110.43,108.1,108.88,40910,0
2014-02-12,108.73,111.28,108.58,109.24,43404,0
2014-02-13,110.83,111.35,107.89,109.15,35356,0
2014-02-14,109.15,110.72,108.95,109.88,18058,0
2014-02-18,109.3,109.38,107.95,108.31,38635,0
2014-02-19,108.39,109.94,107.95,108.1,29978,0
2014-02-20,107.95,108.81,107.62,107.81,28764,0
2014-02-21,108.24,108.24,104.68,106.11,55836,0
2014-02-24,105.84,106.88,105.41,106.88,47656,0
2014-02-25,106.82,109.5,105.76,106.48,80865,0
2014-02-26,106.4,108.16,106.19,107.73,22060,0
2014-02-27,107.19,107.95,105.63,107.37,41374,0
2014-02-28,107.04,107.81,105.98,106.96,67028,0
2014-03-03,106.03,106.67,104.76,106.67,40464,0
2014-03-04,107.32,108.58,107.1,107.67,41106,0
2014-03-05,107.67,109.57,107.45,108.52,50367,0
2014-03-06,108.39,109.64,108.1,108.58,46262,0
2014-03-07,109.45,111.42,108.31,111.08,68442,0
2014-03-10,110.43,110.43,108.67,110.08,39040,0
2014-03-11,109,110.64,109,109.57,30436,0
2014-03-12,109.07,109.94,107.37,107.53,38017,0
2014-03-13,107.32,108.31,105.13,105.41,52699,0
2014-03-14,105.41,107.45,105.27,107.32,25992,0
2014-03-17,107.32,110.8,107.32,110.02,35938,0
2014-03-18,110.15,114.77,108.95,113.18,66668,0
2014-03-19,112.98,116.52,112.91,115.73,59915,0
2014-03-20,114.2,118.05,113.18,117.81,70635,0
2014-03-21,117.81,119.91,115.67,115.67,140542,0
2014-03-24,117,117.29,112.48,115.6,47920,0
2014-03-25,116.66,116.66,113.97,114.68,29915,0
2014-03-26,114.53,114.77,113.89,114.12,18786,0
2014-03-27,112.91,114.88,112.91,114.12,13803,0
2014-03-28,114.44,114.53,112.48,112.91,20098,0
2014-03-31,112.91,114.2,112.14,112.61,32075,0
2014-04-01,112.61,112.77,110.92,111.85,50440,0
2014-04-02,112.48,112.81,111.5,112.56,21066,0
2014-04-03,112.48,112.98,111.92,112.81,20083,0
2014-04-04,113.05,115.87,112.61,114.32,31419,0
2014-04-07,114.32,116.15,113.41,114.32,27276,0
2014-04-08,114.82,116.59,113.18,114.2,40148,0
2014-04-09,113.74,115.82,112.69,113.18,30790,0
2014-04-10,113.49,114.2,111.7,112.61,21282,0
2014-04-11,112.61,113.18,111.14,112.69,19736,0
2014-04-14,113.05,113.97,112.56,113.18,28063,0
2014-04-15,113.13,113.81,112.81,113.62,22732,0
2014-04-16,113.62,114.44,113.18,114.32,17363,0
2014-04-17,114.59,114.88,113.62,114.37,29617,0
2014-04-21,114.37,114.88,112.98,114.04,17965,0
2014-04-22,113.69,114.04,112.69,113.32,21369,0
2014-04-23,113.18,114.27,112.91,113.62,14278,0
2014-04-24,113.49,114.12,113.18,114.04,20728,0
2014-04-25,113.74,114.27,113.55,114.27,12718,0
2014-04-28,113.97,114.53,113.49,114.12,20408,0
2014-04-29,114.37,114.44,113.32,113.81,21818,0
2014-04-30,113.89,114.2,113.32,113.62,43443,0
2014-05-01,113.98,114.2,113.4,113.55,25384,0
2014-05-02,113.17,114.2,113.17,113.9,17865,0
2014-05-05,113.4,114.47,113.4,113.9,29766,0
2014-05-06,113.9,113.98,112.54,113.82,31857,0
2014-05-07,114.28,114.28,110.81,111.59,40402,0
2014-05-08,111.01,113.55,109.55,111.51,38121,0
2014-05-09,112.15,112.31,109.86,109.93,19315,0
2014-05-12,109.64,111.9,109.55,110.73,37756,0
2014-05-13,111.01,112.54,110.43,112.46,24773,0
2014-05-14,112.23,113.98,111.96,112.75,24402,0
2014-05-15,112.15,112.23,109.55,111.09,29146,0
2014-05-16,110.56,112.1,110.36,110.81,20942,0
2014-05-19,111.51,112.59,111.01,111.3,18549,0
2014-05-20,111.9,111.9,109.93,110.84,16669,0
2014-05-21,111.51,111.51,109.93,110.65,15245,0
2014-05-22,111.24,111.51,110.29,110.65,18571,0
2014-05-23,110.29,111.01,110.29,110.56,21285,0
2014-05-27,110.5,111.01,107.46,107.9,47522,0
2014-05-28,107.9,109.12,107.46,107.69,34883,0
2014-05-29,108.42,108.42,107.46,107.53,20371,0
2014-05-30,107.75,107.75,102.31,102.48,102793,0
2014-06-02,102.78,103.58,97.701,98.005,125656,0
2014-06-03,97.634,98.005,92.419,96.109,156437,0
2014-06-04,94.738,99.291,94.229,99.075,63230,0
2014-06-05,99.37,99.64,98.437,99.51,41761,0
2014-06-06,99.51,101.47,98.791,100.52,68751,0
2014-06-09,103.27,110.81,103.19,109.76,159739,0
2014-06-10,110.43,113.55,110.29,111.09,80987,0
2014-06-11,111.37,112.03,109.28,111.65,45890,0
2014-06-12,112.1,112.39,109.28,110.29,60049,0
2014-06-13,110.29,111.65,109.55,110.56,48308,0
2014-06-16,111.01,111.37,110.07,110.5,48571,0
2014-06-17,110.65,110.94,104.88,105.15,99292,0
2014-06-18,105.09,111.96,104.88,111.09,74378,0
2014-06-19,112.1,113.17,111.45,113.04,53200,0
2014-06-20,113.17,113.55,111.51,113.17,60376,0
2014-06-23,113.55,116.94,113.17,115.8,109163,0
2014-06-24,116.08,116.65,115.13,115.71,72882,0
2014-06-25,115.92,115.99,115.07,115.71,52835,0
2014-06-26,116.08,116.08,115.42,115.64,94341,0
2014-06-27,115.71,117.51,115.34,117.51,67050,0
2014-06-30,118.33,119.83,116.94,119.83,107331,0
2014-07-01,120.56,121.14,116.43,117.51,62687,0
2014-07-02,118.82,118.82,117.37,117.9,40294,0
2014-07-03,118.54,118.97,117.9,118.54,21327,0
2014-07-07,119.04,119.25,117.37,119.25,52455,0
2014-07-08,119.83,119.83,117.59,118.6,48030,0
2014-07-09,119.4,120.19,117.96,120.13,57304,0
2014-07-10,118.54,118.76,117.51,117.82,39338,0
2014-07-11,117.82,118.16,116.58,117.75,27722,0
2014-07-14,118.97,118.97,117.08,117.37,30595,0
2014-07-15,117.37,118.47,117.24,118.08,25696,0
2014-07-16,118.16,119.83,118.08,118.6,37078,0
2014-07-17,118.6,119.33,116.87,117.08,35912,0
2014-07-18,117.96,117.96,116.87,117.08,22146,0
2014-07-21,117.44,118.76,115.71,117.18,50551,0
2014-07-22,117.59,119.4,117.59,119.04,34579,0
2014-07-23,119.33,122.06,118.54,121.56,52545,0
2014-07-24,121.78,121.85,119.67,120.83,37900,0
2014-07-25,120.77,120.77,119.33,119.9,32726,0
2014-07-28,121.14,122.28,119.67,120.19,27835,0
2014-07-29,120.83,121.85,120.34,121.06,32067,0
2014-07-30,121.63,122.15,119.67,120.69,34641,0
2014-07-31,120.99,120.99,117.66,119.47,51076,0
2014-08-01,123.33,123.33,118.37,119.84,33036,0
2014-08-04,118.82,120.8,118.3,119.47,23102,0
2014-08-05,119.33,119.84,118.21,118.3,27970,0
2014-08-06,118.3,119.1,116.67,118.21,49375,0
2014-08-07,118.37,120.21,118.3,119.67,17315,0
2014-08-08,119.67,119.84,117.53,117.61,31812,0
2014-08-11,118.3,121.61,118.3,120.87,47043,0
2014-08-12,120.5,121.1,118.13,118.74,20101,0
2014-08-13,119.24,120.07,118.37,119.63,23757,0
2014-08-14,119.84,120.5,118.21,118.58,26404,0
2014-08-15,118.74,119.99,118.21,119.33,25088,0
2014-08-18,119.4,119.91,117.99,118.05,20011,0
2014-08-19,118.21,120.43,118.13,119.99,36421,0
2014-08-20,119.63,121.19,119.33,120.87,25536,0
2014-08-21,121.1,121.84,119.1,119.75,23520,0
2014-08-22,120.07,120.15,119.4,119.75,19090,0
2014-08-25,119.63,120.28,117.02,117.94,40390,0
2014-08-26,118.21,119.24,117.79,119.1,24347,0
2014-08-27,118.88,119.99,118.65,119.33,15963,0
2014-08-28,118.37,119.1,117.86,118.21,19439,0
2014-08-29,118.82,118.82,116.96,117.33,21435,0
2014-09-02,118.13,118.13,113.92,114.52,44995,0
2014-09-03,114.52,115.84,114.16,114.76,24246,0
2014-09-04,114.67,114.76,110.89,111.71,37466,0
2014-09-05,111.78,114.32,111.78,112.75,23602,0
2014-09-08,112.67,113.19,110.89,111.41,22479,0
2014-09-09,111.94,112.98,110.23,112.9,36141,0
2014-09-10,112.54,112.54,110.09,110.89,42587,0
2014-09-11,109.88,110.69,108.69,110.54,31558,0
2014-09-12,109.95,110.54,109.43,110.45,22472,0
2014-09-15,110.45,110.77,108.97,110.69,22390,0
2014-09-16,110.09,112.38,109.43,110.83,20583,0
2014-09-17,110.83,111.56,109.78,110.23,15260,0
2014-09-18,109.88,110.69,107.88,108.32,28972,0
2014-09-19,107.13,107.94,104.98,107.79,58031,0
2014-09-22,106.32,107.79,105.28,105.81,33576,0
2014-09-23,105.57,106.55,103.52,103.8,28173,0
2014-09-24,103.8,103.8,100.99,101.67,46744,0
2014-09-25,101.22,101.59,92.799,97.083,161985,0
2014-09-26,96.716,98.427,95.385,97.985,35950,0
2014-09-29,97.295,98.633,96.784,97.083,25405,0
2014-09-30,97.179,97.441,96.051,96.349,36909,0
2014-10-01,95.831,98.103,95.451,96.194,42190,0
2014-10-02,96.051,97.897,95.308,97.605,42416,0
2014-10-03,97.828,98.201,95.308,95.308,30128,0
2014-10-06,93.825,94.567,88.653,88.821,219163,0
2014-10-07,86.894,87.774,85.853,86.813,952115,0
2014-10-08,86.813,88.653,85.995,88.653,251817,0
2014-10-09,88.653,88.874,86.444,88.821,108791,0
2014-10-10,89.033,89.63,81.865,87.263,197538,0
2014-10-13,87.844,89.332,82.458,82.458,101940,0
2014-10-14,82.679,84.833,77.578,81.052,123759,0
2014-10-15,79.722,85.765,77.578,84.753,130393,0
2014-10-16,84.374,91.617,84.374,87.993,182930,0
2014-10-17,89.701,91.472,86.208,88.953,133893,0
2014-10-20,88.953,93.393,88.741,92.512,118503,0
2014-10-21,92.799,96.271,91.025,91.617,129475,0
2014-10-22,91.763,93.096,89.92,90.953,65883,0
2014-10-23,91.617,94.209,91.18,93.171,63122,0
2014-10-24,93.235,94.209,91.763,92.799,36550,0
2014-10-27,92.512,92.799,90.511,91.989,45037,0
2014-10-28,92.126,94.426,91.025,93.899,48840,0
2014-10-29,93.825,94.502,89.763,90.362,73087,0
2014-10-30,89.182,90.953,88.212,89.553,78389,0
2014-10-31,89.393,92.512,87.774,92.126,79257,0
2014-11-03,92.126,94.558,91.298,93.419,59710,0
2014-11-04,92.595,93.207,87.113,88.945,92393,0
2014-11-05,93.419,98.054,89.851,97.295,146343,0
2014-11-06,98.457,101.64,94.492,96.629,109926,0
2014-11-07,97.237,98.82,95.937,97.518,56970,0
2014-11-10,98.82,100.43,96.986,98.977,98294,0
2014-11-11,99.6,99.97,95.022,96.909,84943,0
2014-11-12,96.397,97.614,95.479,97.518,31303,0
2014-11-13,96.909,98.457,94.417,95.632,70228,0
2014-11-14,97.073,97.073,94.417,95.022,70679,0
2014-11-17,93.419,96.023,91.827,93.956,62660,0
2014-11-18,94.492,95.184,92.289,94.492,47896,0
2014-11-19,94.332,95.099,93.04,93.271,38236,0
2014-11-20,93.271,102.55,93.271,102.39,99363,0
2014-11-21,102.63,105.13,99.124,102.09,132229,0
2014-11-24,102.39,102.39,96.629,97.295,64483,0
2014-11-25,97.76,99.056,95.784,96.243,41757,0
2014-11-26,96.146,97.073,91.989,94.492,76794,0
2014-11-28,93.132,93.67,89.63,90.77,60347,0
2014-12-01,87.879,88.337,79.058,84.683,216462,0
2014-12-02,84.304,87.421,83.619,86.514,93986,0
2014-12-03,87.042,90.606,85.599,86.365,76481,0
2014-12-04,82.627,82.627,79.671,79.671,197116,0
2014-12-05,79.82,79.82,74.499,75.261,182964,0
2014-12-08,75.64,77.087,75.411,76.168,174888,0
2014-12-09,75.261,78.982,75.261,77.159,86733,0
2014-12-10,77.304,78.918,71.155,71.914,177087,0
2014-12-11,71.914,75.411,70.695,72.902,197290,0
2014-12-12,72.598,72.902,69.176,70.089,102520,0
2014-12-15,69.406,70.241,60.587,63.856,212440,0
2014-12-16,62.869,73.13,62.337,72.902,159695,0
2014-12-17,72.75,78.453,71.458,77.386,157998,0
2014-12-18,78.982,79.903,76.168,77.539,123938,0
2014-12-19,78.918,79.207,76.09,76.32,111709,0
2014-12-22,76.32,77.008,73.586,74.345,96259,0
2014-12-23,75.183,76.396,72.979,74.117,85178,0
2014-12-24,73.13,75.942,72.37,75.869,39593,0
2014-12-26,76.021,76.704,74.117,75.102,50741,0
2014-12-29,75.261,75.712,70.773,71.458,102591,0
2014-12-30,71.305,71.381,66.592,67.96,136814,0
2014-12-31,67.276,70.619,65.604,70.317,139344,0
2015-01-02,70.773,74.574,68.644,73.812,66666,0
2015-01-05,73.738,73.738,68.949,69.48,98080,0
2015-01-06,69.406,70.469,68.494,69.406,55968,0
2015-01-07,70.012,71.077,67.505,68.568,57362,0
2015-01-08,69.176,69.556,67.58,68.494,45973,0
2015-01-09,68.035,70.851,67.276,69.938,47419,0
2015-01-12,69.86,69.86,65.68,65.907,65781,0
2015-01-13,66.668,67.58,64.994,66.06,41838,0
2015-01-14,64.994,65.604,60.664,64.464,116048,0
2015-01-15,64.768,66.211,61.575,61.65,69054,0
2015-01-16,61.804,63.627,61.5,63.476,40289,0
2015-01-20,63.476,63.703,62.031,62.487,50739,0
2015-01-21,63.476,73.207,63.476,69.48,125783,0
2015-01-22,69.633,72.065,69.633,71.077,73568,0
2015-01-23,71.077,71.839,68.949,69.406,48113,0
2015-01-26,69.252,74.499,69.176,73.359,61635,0
2015-01-27,72.902,74.499,71.228,74.195,67551,0
2015-01-28,74.499,74.499,68.035,68.72,69394,0
2015-01-29,68.797,71.077,67.657,70.695,57487,0
2015-01-30,70.773,72.293,69.633,71.458,45239,0
2015-02-02,72.598,72.674,69.252,70.544,82633,0
2015-02-03,70.782,72.993,68.492,69.44,120140,0
2015-02-04,69.913,71.255,69.36,70.939,55434,0
2015-02-05,71.65,71.967,69.993,71.02,57411,0
2015-02-06,71.65,73.23,69.36,70.623,55816,0
2015-02-09,71.097,71.176,69.044,69.044,63668,0
2015-02-10,70.229,70.782,66.278,67.149,71347,0
2015-02-11,67.227,68.492,66.358,66.991,54680,0
2015-02-12,69.519,70.465,64.777,65.647,120870,0
2015-02-13,65.884,65.884,61.303,62.093,227188,0
2015-02-17,61.619,62.015,59.564,60.75,150438,0
2015-02-18,59.802,62.093,59.643,61.303,66661,0
2015-02-19,60.67,63.198,60.117,62.015,72168,0
2015-02-20,62.332,63.198,61.619,62.646,40960,0
2015-02-23,62.646,62.962,61.223,61.383,45537,0
2015-02-24,61.461,62.804,61.223,62.408,58870,0
2015-02-25,62.25,65.016,62.25,64.384,66618,0
2015-02-26,64.62,65.096,62.883,63.198,67134,0
2015-02-27,63.198,64.462,62.093,62.646,67909,0
2015-03-02,63.198,63.198,61.383,61.461,54090,0
2015-03-03,61.54,63.674,61.383,62.093,50281,0
2015-03-04,61.934,62.332,60.829,61.856,32671,0
2015-03-05,61.934,63.198,61.064,62.804,42167,0
2015-03-06,62.408,62.883,60.195,60.353,56129,0
2015-03-09,59.96,60.986,59.406,60.039,68091,0
2015-03-10,59.406,59.643,57.511,58.301,60154,0
2015-03-11,58.064,59.96,58.064,59.802,44724,0
2015-03-12,60.117,60.75,57.75,59.011,50228,0
2015-03-13,57.907,58.852,56.72,58.064,49508,0
2015-03-16,56.877,57.195,50.402,51.113,190626,0
2015-03-17,51.587,54.746,51.349,54.191,71559,0
2015-03-18,53.167,57.037,53.087,55.852,61065,0
2015-03-19,55.298,56.799,54.508,56.012,27026,0
2015-03-20,56.799,57.195,55.535,57.195,178282,0
2015-03-23,56.641,58.696,56.405,58.301,43051,0
2015-03-24,58.301,58.696,57.431,57.75,22722,0
2015-03-25,57.907,58.38,56.012,56.562,33697,0
2015-03-26,57.511,57.669,55.457,56.958,33607,0
2015-03-27,56.562,56.72,53.876,54.114,42354,0
2015-03-30,54.824,55.377,53.087,55.061,48889,0
2015-03-31,54.508,54.904,53.008,53.562,51989,0
2015-04-01,53.325,54.904,53.167,53.562,34785,0
2015-04-02,53.562,54.667,53.245,54.667,52430,0
2015-04-06,54.508,54.904,52.77,53.404,58887,0
2015-04-07,53.404,55.852,53.008,55.852,58738,0
2015-04-08,56.247,56.247,53.876,54.191,27558,0
2015-04-09,53.956,54.191,53.087,53.718,27505,0
2015-04-10,54.191,58.852,53.718,58.222,108724,0
2015-04-13,58.537,58.773,55.377,55.852,40445,0
2015-04-14,55.457,56.168,54.508,55.298,43850,0
2015-04-15,55.772,58.38,55.695,57.591,52460,0
2015-04-16,57.195,57.985,56.484,57.431,31968,0
2015-04-17,57.75,58.064,57.115,57.591,36064,0
2015-04-20,57.591,58.537,56.72,56.877,58254,0
2015-04-21,57.037,57.431,54.508,54.667,49862,0
2015-04-22,47.951,50.085,43.054,43.766,574744,0
2015-04-23,44.159,46.057,44.159,46.057,159549,0
2015-04-24,47.004,47.162,41.475,41.553,588631,0
2015-04-27,42.659,43.37,41.553,41.633,129789,0
2015-04-28,41.553,42.739,40.843,41.553,111535,0
2015-04-29,41.553,42.026,40.685,41.633,80837,0
2015-04-30,41.87,41.87,39.658,40.29,187550,0
2015-05-01,40.208,41.415,40.208,41.092,74697,0
2015-05-04,41.174,41.495,40.369,40.369,87482,0
2015-05-05,41.174,41.174,40.29,40.369,71565,0
2015-05-06,40.369,40.851,39.807,39.886,124818,0
2015-05-07,39.886,40.047,37.233,38.842,160227,0
2015-05-08,38.44,39.405,37.475,38.842,93376,0
2015-05-11,38.842,41.495,38.6,39.886,78863,0
2015-05-12,39.725,40.932,39.405,39.648,44933,0
2015-05-13,40.047,40.208,39.243,39.405,44070,0
2015-05-14,40.128,40.208,39.325,39.807,69314,0
2015-05-15,39.807,40.128,38.6,39.967,59429,0
2015-05-18,39.648,39.648,37.796,39.325,59720,0
2015-05-19,38.52,38.842,36.83,37.475,102404,0
2015-05-20,37.393,37.393,36.027,36.75,69774,0
2015-05-21,36.75,38.037,36.75,37.475,37979,0
2015-05-22,37.475,37.554,36.187,36.187,42156,0
2015-05-26,36.027,36.51,34.419,34.981,99545,0
2015-05-27,34.981,35.384,34.176,35.141,91486,0
2015-05-28,34.82,35.062,33.131,33.775,132215,0
2015-05-29,34.176,34.659,32.65,32.969,121567,0
2015-06-01,32.969,33.614,32.326,33.293,73079,0
2015-06-02,33.374,34.176,33.052,33.131,73232,0
2015-06-03,33.052,33.131,32.167,32.811,103721,0
2015-06-04,32.73,33.535,32.167,32.409,94869,0
2015-06-05,32.326,32.969,30.961,31.282,102306,0
2015-06-08,31.363,32.086,29.351,29.593,190458,0
2015-06-09,29.673,32.487,29.593,31.845,122126,0
2015-06-10,32.811,33.212,31.604,33.212,137626,0
2015-06-11,33.374,33.374,31.845,32.73,69904,0
2015-06-12,32.65,32.65,30.799,31.121,99294,0
2015-06-15,31.04,31.121,29.673,30.638,86250,0
2015-06-16,31.282,31.282,29.914,30.88,53024,0
2015-06-17,30.638,30.961,29.835,30.557,57265,0
2015-06-18,30.719,30.719,29.914,30.318,59328,0
2015-06-19,30.318,31.282,30.318,31.04,354802,0
2015-06-22,30.961,31.524,30.638,30.88,59142,0
2015-06-23,31.121,31.363,30.638,31.121,60492,0
2015-06-24,31.121,31.363,30.719,30.799,39432,0
2015-06-25,30.961,31.202,30.318,30.397,47316,0
2015-06-26,30.157,30.318,29.593,29.835,59391,0
2015-06-29,29.512,30.075,29.351,29.351,42477,0
2015-06-30,29.351,30.478,29.03,30.478,96136,0
2015-07-01,30.318,30.478,28.951,29.914,52738,0
2015-07-02,29.673,30.557,29.271,29.754,34683,0
2015-07-06,29.03,29.996,28.87,29.111,84931,0
2015-07-07,29.03,29.111,28.066,29.03,55485,0
2015-07-08,28.146,28.548,25.974,26.457,115274,0
2015-07-09,26.619,26.779,24.285,24.446,112017,0
2015-07-10,24.93,25.331,24.527,24.848,48994,0
2015-07-13,24.446,25.171,24.204,24.607,76937,0
2015-07-14,24.607,25.411,24.204,24.366,94495,0
2015-07-15,24.204,25.331,23.563,23.803,136435,0
2015-07-16,24.446,24.446,23.403,23.643,58719,0
2015-07-17,23.483,23.643,21.471,21.954,128480,0
2015-07-20,21.954,22.114,18.416,18.978,185733,0
2015-07-21,18.899,23.403,18.416,22.919,159853,0
2015-07-22,22.437,22.999,21.31,21.39,41421,0
2015-07-23,21.39,23.403,20.99,22.839,82346,0
2015-07-24,22.597,23.08,21.713,21.954,36261,0
2015-07-27,21.31,22.839,20.666,20.666,45003,0
2015-07-28,20.909,22.839,20.505,22.597,65558,0
2015-07-29,22.919,25.411,22.517,25.411,108707,0
2015-07-30,25.411,26.296,23.563,23.803,78192,0
2015-07-31,24.285,24.848,23.884,24.125,48398,0
2015-08-03,23.461,23.877,20.725,20.725,82678,0
2015-08-04,20.81,21.389,19.731,19.815,62024,0
2015-08-05,19.731,20.063,18.322,18.655,86146,0
2015-08-06,19.4,22.798,18.735,22.798,117774,0
2015-08-07,20.976,22.798,20.81,21.058,49406,0
2015-08-10,20.893,22.55,20.395,22.467,62867,0
2015-08-11,22.219,23.461,21.804,23.378,59798,0
2015-08-12,22.965,25.038,22.632,24.705,56837,0
2015-08-13,23.96,24.54,22.882,23.877,46765,0
2015-08-14,24.871,24.871,22.467,23.212,51300,0
2015-08-17,22.632,23.793,21.97,23.212,51553,0
2015-08-18,22.55,24.043,22.384,22.798,51843,0
2015-08-19,22.715,23.212,21.306,22.715,55800,0
2015-08-20,22.384,23.298,22.053,23.298,64593,0
2015-08-21,23.212,24.207,22.798,23.545,78572,0
2015-08-24,20.81,22.632,20.725,22.219,96220,0
2015-08-25,22.798,23.131,21.556,21.721,56294,0
2015-08-26,21.97,21.97,20.893,21.804,48056,0
2015-08-27,22.384,25.7,21.556,24.788,130573,0
2015-08-28,24.954,27.524,24.788,26.695,61456,0
2015-08-31,26.944,28.685,25.201,28.269,94000,0
2015-09-01,27.607,28.85,26.28,27.44,112383,0
2015-09-02,27.607,28.189,26.778,27.275,51530,0
2015-09-03,26.115,28.104,25.949,27.69,38516,0
2015-09-04,27.607,27.774,26.944,27.524,27670,0
2015-09-08,27.275,28.022,26.446,26.612,31989,0
2015-09-09,27.191,27.69,25.286,25.535,62024,0
2015-09-10,25.201,26.529,25.201,25.535,35605,0
2015-09-11,25.121,25.866,23.877,24.043,151500,0
2015-09-14,24.622,25.121,22.798,24.291,29407,0
2015-09-15,23.793,24.622,23.793,23.96,21325,0
2015-09-16,24.125,26.032,24.125,24.622,29202,0
2015-09-17,23.96,26.944,23.298,26.364,36752,0
2015-09-18,25.535,25.783,24.622,24.871,46861,0
2015-09-21,24.871,25.038,23.461,23.793,36415,0
2015-09-22,23.378,23.711,22.467,23.627,35945,0
2015-09-23,23.793,23.793,21.97,22.301,28563,0
2015-09-24,22.053,22.301,21.141,22.053,24520,0
2015-09-25,21.637,21.97,20.725,21.637,34208,0
2015-09-28,21.389,21.637,20.229,20.478,49822,0
2015-09-29,20.311,20.311,19.151,19.316,46693,0
2015-09-30,19.234,21.058,19.069,21.058,32916,0
2015-10-01,21.141,21.721,19.815,20.395,20410,0
2015-10-02,20.311,20.81,19.98,20.229,22266,0
2015-10-05,20.311,22.053,20.311,21.472,37506,0
2015-10-06,21.637,24.705,21.637,23.131,63048,0
2015-10-07,23.298,24.788,23.298,23.711,39780,0
2015-10-08,23.627,24.125,22.715,23.212,43821,0
2015-10-09,23.378,23.793,22.384,22.715,29599,0
2015-10-12,23.212,23.212,20.893,21.637,36550,0
2015-10-13,21.141,21.721,20.893,21.141,24064,0
2015-10-14,21.141,21.141,20.311,21.141,47778,0
2015-10-15,20.976,21.472,20.725,20.725,35644,0
2015-10-16,21.058,21.389,19.731,20.311,81624,0
2015-10-19,19.898,20.395,19.234,19.483,45273,0
2015-10-20,19.898,20.976,19.565,20.559,26332,0
2015-10-21,20.311,20.559,19.647,20.229,27223,0
2015-10-22,20.311,20.311,16.25,16.746,245066,0
2015-10-23,16.416,16.829,16.002,16.168,96281,0
2015-10-26,16.25,16.333,15.668,15.668,54943,0
2015-10-27,15.42,15.586,14.094,14.341,69429,0
2015-10-28,14.427,14.427,13.762,14.26,55450,0
2015-10-29,14.341,14.427,13.595,13.928,62156,0
2015-10-30,14.341,14.341,13.349,13.762,74472,0
2015-11-02,13.512,19.898,13.512,17.908,151140,0
2015-11-03,17.78,18.627,15.663,15.663,73806,0
2015-11-04,15.663,16.85,14.902,15.41,60220,0
2015-11-05,15.749,16.68,15.41,16.173,60482,0
2015-11-06,16.173,16.427,14.647,14.902,51554,0
2015-11-09,14.816,15.241,14.309,14.392,28141,0
2015-11-10,14.563,14.902,14.309,14.309,37323,0
2015-11-11,14.392,14.563,14.224,14.224,52487,0
2015-11-12,14.14,14.224,13.123,13.718,45261,0
2015-11-13,14.056,14.14,13.294,13.968,51779,0
2015-11-16,13.968,14.309,13.633,13.968,37393,0
2015-11-17,14.224,14.392,13.633,13.633,35728,0
2015-11-18,13.633,13.968,12.955,13.039,45305,0
2015-11-19,13.039,13.376,12.446,12.531,62325,0
2015-11-20,12.7,13.208,12.446,12.869,46770,0
2015-11-23,13.547,14.816,13.547,14.647,76639,0
2015-11-24,14.816,14.816,14.392,14.647,40807,0
2015-11-25,14.563,14.816,14.309,14.816,24542,0
2015-11-27,14.392,14.816,14.392,14.732,10073,0
2015-11-30,14.816,14.902,14.479,14.816,27105,0
2015-12-01,14.816,14.986,13.968,14.056,44762,0
2015-12-02,13.968,14.309,13.123,13.294,34323,0
2015-12-03,13.294,13.294,12.7,12.955,36325,0
2015-12-04,12.955,13.123,12.446,12.531,61524,0
2015-12-07,12.362,12.446,11.599,11.684,73098,0
2015-12-08,11.431,11.514,10.922,11.007,70084,0
2015-12-09,11.176,11.514,10.922,11.007,56550,0
2015-12-10,11.007,11.091,10.33,10.33,58120,0
2015-12-11,10.245,10.33,9.99,10.075,56586,0
2015-12-14,10.075,10.159,9.398,9.4824,79554,0
2015-12-15,9.4824,9.4824,8.4666,8.6365,103380,0
2015-12-16,8.8054,9.906,8.4666,9.4824,78825,0
2015-12-17,9.737,9.99,9.0589,9.0589,37948,0
2015-12-18,9.0589,9.3141,8.4666,8.8908,135696,0
2015-12-21,8.7209,8.9747,8.4666,8.8908,68410,0
2015-12-22,8.8908,9.4824,8.6365,9.2291,71505,0
2015-12-23,9.3141,10.499,9.3141,10.075,87507,0
2015-12-24,10.415,11.347,10.245,11.347,51963,0
2015-12-28,11.26,11.26,9.737,9.737,68919,0
2015-12-29,9.906,10.159,8.9325,10.159,99365,0
2015-12-30,10.075,10.075,9.1619,9.4824,61308,0
2015-12-31,9.4824,10.753,8.8908,10.753,112231,0
2016-01-04,10.753,10.838,9.822,10.075,43545,0
2016-01-05,10.415,10.499,9.906,10.415,35130,0
2016-01-06,10.33,10.33,9.822,9.99,32927,0
2016-01-07,9.906,9.99,9.398,9.4824,34991,0
2016-01-08,9.737,9.737,9.0589,9.3141,32605,0
2016-01-11,9.1438,9.2291,8.5519,8.6365,57153,0
2016-01-12,8.6365,8.8908,7.3737,7.3737,137495,0
2016-01-13,7.3658,7.4071,7.1121,7.4071,56855,0
2016-01-14,7.3658,7.4046,7.1103,7.3658,35462,0
2016-01-15,7.1967,7.3658,7.1121,7.2812,34057,0
2016-01-19,7.2812,7.2812,5.927,6.0116,69058,0
2016-01-20,6.0116,6.0116,4.2334,5.8424,135499,0
2016-01-21,6.0961,7.5357,5.927,7.4881,78418,0
2016-01-22,7.6203,10.584,7.6203,9.906,121744,0
2016-01-25,10.075,10.103,9.4824,9.822,43587,0
2016-01-26,9.567,10.499,9.2291,9.906,33051,0
2016-01-27,9.822,10.159,9.2291,9.906,32211,0
2016-01-28,10.159,10.159,9.567,9.567,33181,0
2016-01-29,9.822,10.159,9.653,9.822,31248,0
2016-02-01,9.567,10.159,9.567,10.159,42209,0
2016-02-02,10.075,10.159,9.567,9.906,43665,0
2016-02-03,10.126,10.478,9.51,10.126,29326,0
2016-02-04,10.39,11.007,8.8935,9.775,80554,0
2016-02-05,10.214,10.39,9.1571,9.597,17088,0
2016-02-08,9.2455,9.51,8.8054,8.8054,49442,0
2016-02-09,8.8054,8.8935,7.3596,8.1116,48216,0
2016-02-10,8.2773,8.8054,8.1891,8.1891,18825,0
2016-02-11,8.5414,8.5431,8.0131,8.5431,24677,0
2016-02-12,9.775,9.775,9.0695,9.1571,43746,0
2016-02-16,9.2455,10.126,8.5414,8.6329,49924,0
2016-02-17,8.6293,9.51,8.529,8.529,31644,0
2016-02-18,8.3652,8.3652,7.6167,7.696,59380,0
2016-02-19,7.6167,7.6167,7.1589,7.4934,55101,0
2016-02-22,7.5375,7.969,7.4944,7.9425,39071,0
2016-02-23,7.9425,7.9689,7.4847,7.5111,28192,0
2016-02-24,7.4406,7.5198,7.1543,7.5198,53260,0
2016-02-25,7.2645,7.3087,6.428,6.6217,113868,0
2016-02-26,6.8506,6.9122,6.613,6.877,26291,0
2016-02-29,6.7978,8.0569,6.7978,7.9953,80785,0
2016-03-01,8.3652,9.0171,7.0444,8.4534,291101,0
2016-03-02,8.6381,8.6381,7.4669,8.3565,161586,0
2016-03-03,8.286,8.6293,8.1627,8.5149,69678,0
2016-03-04,8.6293,10.417,8.5149,9.906,268281,0
2016-03-07,10.25,12.204,10.25,10.875,158749,0
2016-03-08,10.98,11.078,9.801,9.994,226202,0
2016-03-09,10.338,10.557,10.118,10.259,27643,0
2016-03-10,10.259,10.384,9.818,9.96,18904,0
2016-03-11,9.775,10.364,9.2455,9.4657,80577,0
2016-03-14,9.2909,9.607,9.2909,9.607,24814,0
2016-03-15,9.677,9.677,8.1451,8.33,105596,0
2016-03-16,8.1891,8.2772,7.8854,8.0923,51718,0
2016-03-17,8.1451,8.4797,8.1098,8.3652,85485,0
2016-03-18,8.3829,8.4973,8.1539,8.1539,36071,0
2016-03-21,8.1451,8.2947,7.8809,8.0658,47660,0
2016-03-22,7.9074,8.3652,7.5991,8.3565,37255,0
2016-03-23,8.1891,8.3036,7.7311,7.8897,46988,0
2016-03-24,7.6607,7.9249,7.6167,7.828,132027,0
2016-03-28,7.7575,7.8192,7.423,7.5991,107265,0
2016-03-29,7.4318,7.4318,6.6217,6.8156,121308,0
2016-03-30,7.0356,7.1061,6.3135,6.34,93783,0
2016-03-31,6.34,6.6041,6.0669,6.6041,204824,0
2016-04-01,6.3839,6.9122,6.2782,6.8683,56197,0
2016-04-04,7.0444,7.2641,6.8419,6.93,86637,0
2016-04-05,6.8067,7.0671,6.723,7.0179,38854,0
2016-04-06,7.0444,7.3524,6.7537,6.9828,67450,0
2016-04-07,6.965,7.0005,6.8506,6.93,36641,0
2016-04-08,6.9741,7.4494,6.9474,7.4054,61579,0
2016-04-11,7.4054,8.242,7.4054,7.6871,51257,0
2016-04-12,7.7928,8.2331,7.7664,8.0834,36565,0
2016-04-13,8.1361,8.8054,8.0394,8.7701,111602,0
2016-04-14,8.8054,9.2987,8.7082,8.7611,60750,0
2016-04-15,8.6471,9.0981,8.4885,8.9465,22863,0
2016-04-18,8.7966,9.1934,8.6381,9.1132,28985,0
2016-04-19,9.0962,9.862,9.0962,9.801,48053,0
2016-04-20,9.862,10.795,9.748,10.338,101505,0
2016-04-21,10.496,11.787,10.496,11.043,185328,0
2016-04-22,11.043,11.437,10.84,11.148,63734,0
2016-04-25,11.148,11.517,10.875,10.963,85067,0
2016-04-26,10.963,11.446,10.671,11.413,58220,0
2016-04-27,11.527,11.984,11.413,11.668,64299,0
2016-04-28,11.623,11.835,11.544,11.623,54743,0
2016-04-29,11.668,11.984,11.192,11.331,46426,0
2016-05-02,11.446,12.019,11.139,12.003,64926,0
2016-05-03,11.939,12.357,11.765,12.029,55154,0
2016-05-04,12.066,12.139,11.619,11.673,31028,0
2016-05-05,11.839,11.839,10.517,10.827,75567,0
2016-05-06,10.517,11.965,10.107,11.855,52095,0
2016-05-09,11.647,12.066,11.247,12.066,39391,0
2016-05-10,12.112,12.384,11.064,11.209,74613,0
2016-05-11,11.201,11.201,10.609,11.073,75461,0
2016-05-12,11.119,11.146,10.399,10.773,87476,0
2016-05-13,10.918,11.001,10.363,10.517,49981,0
2016-05-16,10.517,10.891,10.517,10.671,42006,0
2016-05-17,10.655,10.827,10.517,10.609,27502,0
2016-05-18,10.617,10.617,10.126,10.244,28071,0
2016-05-19,10.107,10.486,9.935,10.282,32869,0
2016-05-20,10.38,10.517,10.117,10.308,18210,0
2016-05-23,10.18,10.545,9.935,10.017,22136,0
2016-05-24,9.925,9.953,9.4981,9.607,54281,0
2016-05-25,9.571,10.583,9.525,10.317,43717,0
2016-05-26,10.472,10.509,9.743,9.79,24461,0
2016-05-27,9.971,10.385,9.971,10.154,43237,0
2016-05-31,10.035,10.234,9.88,9.971,31016,0
2016-06-01,9.971,10.436,9.761,10.089,46164,0
2016-06-02,10.008,10.266,9.883,10.217,17976,0
2016-06-03,10.135,10.39,10.071,10.126,25863,0
2016-06-06,10.254,11.227,10.19,11.154,72182,0
2016-06-07,11.154,12.302,11.128,11.893,130083,0
2016-06-08,12.083,13.741,12.066,13.649,181405,0
2016-06-09,13.569,13.569,12.758,12.794,80200,0
2016-06-10,12.966,12.976,12.748,12.821,79593,0
2016-06-13,12.786,13.602,12.786,13.177,25143,0
2016-06-14,13.367,13.741,12.884,13.14,74376,0
2016-06-15,13.004,13.687,13.004,13.439,54397,0
2016-06-16,13.367,13.367,12.884,13.203,39956,0
2016-06-17,13.222,13.222,12.986,13.114,56740,0
2016-06-20,13.222,17.231,13.114,16.499,219207,0
2016-06-21,16.39,16.499,14.888,14.961,62084,0
2016-06-22,14.789,15.265,14.597,14.597,48552,0
2016-06-23,14.888,15.753,14.679,15.271,51451,0
2016-06-24,14.716,15.116,14.296,14.351,37599,0
2016-06-27,14.315,14.315,12.786,13.059,87330,0
2016-06-28,13.258,13.923,13.258,13.595,28483,0
2016-06-29,13.913,14.459,13.715,14.361,33702,0
2016-06-30,14.379,14.998,13.004,13.067,97430,0
2016-07-01,12.849,13.633,12.84,13.167,32959,0
2016-07-05,13.114,13.878,12.722,13.705,77070,0
2016-07-06,13.659,16.29,13.659,15.955,190752,0
2016-07-07,15.971,16.109,14.806,14.853,44237,0
2016-07-08,14.89,15.845,14.888,15.653,43043,0
2016-07-11,15.881,16.01,15.389,15.426,50471,0
2016-07-12,15.572,17.319,15.4,17.165,130493,0
2016-07-13,17.165,17.292,16.371,17.066,44280,0
2016-07-14,17.129,17.758,16.838,17.621,49393,0
2016-07-15,17.521,19.094,17.238,18.712,94088,0
2016-07-18,18.65,20.306,18.393,19.633,100023,0
2016-07-19,19.706,19.706,18.722,18.76,47049,0
2016-07-20,18.822,19.086,18.004,18.93,31878,0
2016-07-21,19.023,20.708,19.023,20.689,62538,0
2016-07-22,20.57,20.57,19.168,19.313,65636,0
2016-07-25,19.342,19.606,18.358,18.604,51525,0
2016-07-26,18.604,21.746,18.339,21.346,116229,0
2016-07-27,21.263,21.844,20.708,21.563,54851,0
2016-07-28,21.546,21.828,20.197,20.225,34331,0
2016-07-29,19.997,22.766,19.769,22.201,132858,0
2016-08-01,22.219,25.48,21.781,25.006,311151,0
2016-08-02,25.042,26.262,23.594,23.748,144225,0
2016-08-03,23.748,23.748,22.915,23.563,61637,0
2016-08-04,23.145,24.379,23.145,24.269,54391,0
2016-08-05,24.574,26.445,24.574,25.454,80903,0
2016-08-08,25.723,27.214,25.177,25.212,120904,0
2016-08-09,24.841,25.611,22.248,22.386,269103,0
2016-08-10,22.424,22.471,19.477,19.616,228966,0
2016-08-11,19.643,20.459,18.543,18.922,197014,0
2016-08-12,18.819,19.44,18.301,18.477,80352,0
2016-08-15,17.799,19.922,17.799,19.467,128872,0
2016-08-16,19.515,20.339,19.274,19.319,43811,0
2016-08-17,19.106,19.153,18.144,18.68,62559,0
2016-08-18,18.929,20.219,18.662,19.413,64085,0
2016-08-19,19.413,19.413,18.291,18.578,67159,0
2016-08-22,18.263,18.487,17.864,18.116,43610,0
2016-08-23,18.161,18.441,18.161,18.328,43759,0
2016-08-24,18.503,18.503,16.818,16.937,63691,0
2016-08-25,16.818,17.882,16.818,17.429,41350,0
2016-08-26,17.513,17.799,16.957,17.095,52212,0
2016-08-29,17.069,17.318,16.837,17.143,48124,0
2016-08-30,17.207,17.67,16.875,17.087,38494,0
2016-08-31,17.049,17.223,16.261,16.261,73699,0
2016-09-01,16.225,16.234,15.376,15.797,95694,0
2016-09-02,15.957,17.049,15.81,16.911,37469,0
2016-09-06,16.957,18.061,16.772,18.012,73273,0
2016-09-07,18.18,20.775,18.18,20.515,374866,0
2016-09-08,20.479,24.796,20.339,24.545,716775,0
2016-09-09,24.073,24.923,23.176,23.934,471288,0
2016-09-12,23.165,25.343,22.517,24.489,679682,0
2016-09-13,24.027,24.704,22.702,24.259,175567,0
2016-09-14,23.823,24.437,22.905,23.397,119865,0
2016-09-15,23.833,27.149,23.165,25.194,395316,0
2016-09-16,24.74,25.643,24.351,25.277,85295,0
2016-09-19,25.277,27.66,25.277,25.611,187102,0
2016-09-20,25.621,26.046,24.489,24.963,97949,0
2016-09-21,25.202,25.565,24.24,25.434,87621,0
2016-09-22,25.473,26.069,24.925,25.417,104560,0
2016-09-23,25.129,25.966,25.104,25.482,57237,0
2016-09-26,25.334,26.177,23.944,25.417,135457,0
2016-09-27,25.167,26.177,24.639,25.981,118060,0
2016-09-28,26.001,26.768,25.232,26.539,97781,0
2016-09-29,26.594,27.557,24.659,25.379,186453,0
2016-09-30,25.389,26.307,25.202,25.851,71139,0
2016-10-03,25.76,25.963,25.459,25.963,43548,0
2016-10-04,25.946,25.946,24.638,25.796,72988,0
2016-10-05,25.898,28.993,25.137,28.262,512597,0
2016-10-06,28.882,28.882,26.76,27.057,116658,0
2016-10-07,26.547,27.324,25.482,26.872,73376,0
2016-10-10,27.234,28.048,26.519,27.475,100547,0
2016-10-11,27.243,27.417,26.483,27.011,89502,0
2016-10-12,26.872,27.501,26.418,26.872,70922,0
2016-10-13,26.566,27.446,25.796,27.316,129414,0
2016-10-14,27.057,27.385,26.418,26.798,47921,0
2016-10-17,26.556,27.344,26.418,26.863,100753,0
2016-10-18,26.872,28.244,26.594,27.964,66817,0
2016-10-19,27.797,28.993,27.788,28.15,72796,0
2016-10-20,27.843,28.502,27.081,27.993,44882,0
2016-10-21,27.66,28.558,27.194,27.863,59347,0
2016-10-24,27.52,27.955,26.418,26.992,92020,0
2016-10-25,26.992,27.159,25.583,25.946,55902,0
2016-10-26,25.714,26.065,24.88,25.092,62897,0
2016-10-27,25.028,25.731,24.786,24.925,39135,0
2016-10-28,24.639,25.36,23.267,24.092,83016,0
2016-10-31,23.953,25.249,23.627,25.249,33808,0
2016-11-01,24.972,26.5,24.369,26.316,102236,0
2016-11-02,25.946,26.825,25.523,26.454,71347,0
2016-11-03,26.078,29.419,26.078,29.373,90990,0
2016-11-04,28.808,29.938,28.064,28.713,93267,0
2016-11-07,29.137,30.126,26.124,27.584,101754,0
2016-11-08,27.678,30.126,27.4,29.609,192690,0
2016-11-09,30.267,32.62,30.22,31.209,200463,0
2016-11-10,32.338,35.68,32.056,33.139,162527,0
2016-11-11,32.856,34.833,31.021,34.316,79623,0
2016-11-14,34.363,37.659,34.363,36.952,157720,0
2016-11-15,36.904,37.611,35.069,35.304,89510,0
2016-11-16,34.598,36.811,34.316,36.152,90078,0
2016-11-17,37.139,37.187,32.997,33.044,114769,0
2016-11-18,32.528,32.856,29.655,31.915,123956,0
2016-11-21,32.103,33.467,32.008,33.139,43890,0
2016-11-22,33.987,34.093,32.197,33.139,58442,0
2016-11-23,32.809,34.316,32.056,34.268,57563,0
2016-11-25,34.363,34.486,32.103,33.657,76157,0
2016-11-28,33.609,33.987,31.539,31.962,60126,0
2016-11-29,31.726,32.668,30.362,31.632,72733,0
2016-11-30,33.139,33.139,31.114,31.161,49931,0
2016-12-01,31.445,32.385,31.445,32.056,35860,0
2016-12-02,32.338,32.674,31.45,32.103,82732,0
2016-12-05,32.62,33.044,31.632,31.915,53599,0
2016-12-06,31.822,32.151,31.585,31.632,40060,0
2016-12-07,32.056,35.106,32.002,32.715,223381,0
2016-12-08,33.044,34.457,33.039,34.221,49856,0
2016-12-09,34.268,34.363,32.315,32.951,55969,0
2016-12-12,33.233,33.609,32.013,32.762,36623,0
2016-12-13,33.233,34.363,32.056,34.316,65758,0
2016-12-14,34.363,36.622,33.703,35.069,124133,0
2016-12-15,35.163,35.638,34.41,34.833,99595,0
2016-12-16,34.598,34.885,33.939,34.316,40868,0
2016-12-19,34.034,34.268,32.528,32.668,70596,0
2016-12-20,32.715,33.28,32.533,32.62,32546,0
2016-12-21,32.856,33.562,32.48,33.139,43399,0
2016-12-22,33.703,33.831,31.133,31.255,69191,0
2016-12-23,31.161,32.197,31.161,31.585,30827,0
2016-12-27,31.726,32.328,31.445,31.726,39084,0
2016-12-28,31.68,31.905,30.22,30.832,67253,0
2016-12-29,30.785,31.255,30.135,31.255,64835,0
2016-12-30,31.209,31.326,30.079,30.408,71618,0
2017-01-03,30.879,31.349,30.408,31.209,55078,0
2017-01-04,31.398,33.233,30.926,32.103,56723,0
2017-01-05,32.008,32.846,31.398,32.48,36181,0
2017-01-06,32.48,32.809,31.773,32.197,21522,0
2017-01-09,31.915,32.103,30.738,30.879,48490,0
2017-01-10,31.021,32.197,30.267,31.773,49807,0
2017-01-11,31.726,33.185,31.598,32.762,23680,0
2017-01-12,32.762,33.091,32.432,32.997,23097,0
2017-01-13,33.044,33.044,32.574,32.997,15420,0
2017-01-17,32.951,34.833,32.951,34.363,62591,0
2017-01-18,34.363,35.021,32.997,33.891,52616,0
2017-01-19,33.751,34.55,33.751,34.457,21507,0
2017-01-20,34.74,35.163,34.175,34.457,36114,0
2017-01-23,34.598,35.116,34.333,34.504,61257,0
2017-01-24,34.833,35.048,34.08,34.974,48120,0
2017-01-25,35.116,36.763,35.116,36.434,72789,0
2017-01-26,36.48,37.516,34.371,35.728,48277,0
2017-01-27,35.493,36.01,34.881,35.728,22634,0
2017-01-30,35.445,35.445,33.991,35.021,18681,0
2017-01-31,35.069,35.257,34.457,34.457,17414,0
2017-02-01,34.786,35.496,34.268,34.74,11837,0
2017-02-02,34.457,34.786,34.218,34.41,27870,0
2017-02-03,34.552,35.363,34.266,35.267,29266,0
2017-02-06,34.887,35.029,33.314,33.456,36807,0
2017-02-07,33.361,33.647,32.694,33.408,31159,0
2017-02-08,33.218,33.361,32.265,32.742,51888,0
2017-02-09,32.789,33.981,32.789,33.981,31446,0
2017-02-10,33.981,35.649,33.837,35.458,43687,0
2017-02-13,35.792,36.315,35.744,35.839,63448,0
2017-02-14,35.458,36.459,35.458,36.459,105767,0
2017-02-15,36.459,39.986,36.459,39.176,179248,0
2017-02-16,38.222,39.366,38.127,39.318,154311,0
2017-02-17,39.127,39.747,38.746,39.176,92244,0
2017-02-21,39.176,39.318,38.27,38.746,48147,0
2017-02-22,38.222,38.366,36.983,37.459,42566,0
2017-02-23,37.794,39.843,37.459,38.317,340631,0
2017-02-24,37.698,39.509,37.698,39.509,60572,0
2017-02-27,39.556,41.368,39.556,40.653,182124,0
2017-02-28,40.748,43.131,40.51,42.035,118442,0
2017-03-01,42.369,43.465,41.511,41.511,118685,0
2017-03-02,41.511,41.511,39.663,39.986,55952,0
2017-03-03,39.7,40.319,39.08,40.129,36659,0
2017-03-06,39.89,39.986,36.135,37.698,98542,0
2017-03-07,37.412,37.412,36.32,36.983,138629,0
2017-03-08,37.222,38.985,37.03,38.317,62275,0
2017-03-09,37.651,38.426,35.505,36.411,67848,0
2017-03-10,36.697,37.995,36.697,37.365,51912,0
2017-03-13,37.222,37.651,36.435,37.555,49158,0
2017-03-14,37.174,38.127,36.993,37.745,59619,0
2017-03-15,37.745,38.08,37.222,37.698,33925,0
2017-03-16,37.698,37.936,36.84,37.412,44070,0
2017-03-17,37.459,37.603,35.792,37.078,139082,0
2017-03-20,36.888,37.651,36.162,37.555,38902,0
2017-03-21,37.698,37.888,35.505,35.792,57104,0
2017-03-22,35.649,35.983,34.934,34.934,28761,0
2017-03-23,34.887,35.267,34.315,34.505,29412,0
2017-03-24,34.791,34.791,32.89,33.79,51320,0
2017-03-27,33.028,33.934,33.028,33.743,20307,0
2017-03-28,33.647,34.648,33.647,34.552,20071,0
2017-03-29,34.552,36.602,34.552,36.315,55789,0
2017-03-30,36.221,36.634,34.648,34.695,29077,0
2017-03-31,34.695,36.433,34.266,34.458,78715,0
2017-04-03,34.458,34.458,33.743,33.837,33393,0
2017-04-04,33.79,34.305,33.218,34.123,41933,0
2017-04-05,34.172,34.911,33.743,34.648,55390,0
2017-04-06,34.41,35.602,34.41,34.648,19294,0
2017-04-07,34.648,35.316,34.172,35.267,14444,0
2017-04-10,34.648,35.602,34.648,35.505,32481,0
2017-04-11,35.505,35.887,35.125,35.696,40332,0
2017-04-12,34.695,35.554,34.53,34.6,44670,0
2017-04-13,34.648,35.267,33.361,33.505,28706,0
2017-04-17,33.361,34.262,30.549,32.17,103009,0
2017-04-18,31.503,32.027,31.264,31.693,47078,0
2017-04-19,31.455,31.932,31.121,31.169,32671,0
2017-04-20,31.312,31.884,31.121,31.455,38180,0
2017-04-21,31.312,31.503,30.144,31.121,49736,0
2017-04-24,31.026,31.455,29.977,30.549,68360,0
2017-04-25,30.359,31.503,30.359,30.93,49600,0
2017-04-26,30.93,31.693,30.93,31.503,45952,0
2017-04-27,31.264,31.503,30.978,31.074,51533,0
2017-04-28,31.074,31.312,30.312,30.454,24777,0
2017-05-01,30.74,31.264,30.263,31.074,47945,0
2017-05-02,30.978,32.742,30.835,32.074,37527,0
2017-05-03,32.074,32.896,32.074,32.896,37065,0
2017-05-04,32.992,32.992,32.074,32.461,24016,0
2017-05-05,32.509,32.848,32.316,32.461,13926,0
2017-05-08,31.978,32.557,31.93,32.509,16133,0
2017-05-09,32.606,32.944,32.316,32.461,31606,0
2017-05-10,31.399,31.736,30.375,31.399,54440,0
2017-05-11,31.205,31.63,30.956,31.495,33682,0
2017-05-12,31.108,31.64,31.06,31.108,41156,0
2017-05-15,31.157,31.736,31.06,31.06,31164,0
2017-05-16,30.722,31.157,30.722,30.915,25682,0
2017-05-17,30.577,31.084,29.65,30.964,57860,0
2017-05-18,30.722,30.722,29.664,30.335,38269,0
2017-05-19,30.481,30.587,29.949,29.997,22814,0
2017-05-22,29.949,30.151,27.824,28.017,120882,0
2017-05-23,27.824,28.451,26.133,27.341,119341,0
2017-05-24,27.389,28.403,27.389,28.161,59022,0
2017-05-25,28.161,28.79,28.161,28.645,62850,0
2017-05-26,28.886,29.079,28.5,28.79,13587,0
2017-05-30,29.031,29.124,28.21,28.355,24389,0
2017-05-31,28.307,28.79,28.017,28.017,49373,0
2017-06-01,28.403,28.476,27.727,28.017,116494,0
2017-06-02,27.776,28.089,26.81,27.534,128595,0
2017-06-05,27.534,27.834,26.954,27.002,43492,0
2017-06-06,26.954,27.484,26.881,26.906,19133,0
2017-06-07,26.906,27.099,26.664,27.002,41594,0
2017-06-08,26.664,27.243,26.664,27.051,26452,0
2017-06-09,26.954,27.485,26.712,27.099,29697,0
2017-06-12,27.195,27.485,27.002,27.002,11672,0
2017-06-13,27.243,28.422,27.243,28.307,16890,0
2017-06-14,28.5,28.845,26.674,27.293,33634,0
2017-06-15,26.954,27.293,26.76,27.002,25037,0
2017-06-16,26.76,27.002,26.568,26.568,251864,0
2017-06-19,26.568,27.243,26.568,26.568,16834,0
2017-06-20,26.568,26.836,26.085,26.181,19237,0
2017-06-21,26.181,26.432,25.649,26.133,26990,0
2017-06-22,25.988,26.229,25.602,26.181,14728,0
2017-06-23,26.036,27.002,25.794,26.76,17114,0
2017-06-26,26.568,26.923,25.698,26.375,28511,0
2017-06-27,26.229,26.684,25.698,25.746,20564,0
2017-06-28,26.181,26.432,25.94,26.269,18469,0
2017-06-29,26.181,26.616,25.698,26.616,8135,0
2017-06-30,26.664,26.76,25.602,26.616,41669,0
2017-07-03,26.906,26.906,26.085,26.085,27573,0
2017-07-05,26.085,26.616,26.085,26.326,9815,0
2017-07-06,26.326,26.664,26.181,26.519,7958,0
2017-07-07,26.712,27.051,26.036,26.085,24202,0
2017-07-10,25.94,26.616,25.94,26.326,14491,0
2017-07-11,26.133,26.423,25.843,26.085,40056,0
2017-07-12,26.326,27.051,25.843,26.76,31412,0
2017-07-13,26.858,27.003,26.423,26.954,5519,0
2017-07-14,26.906,28.21,26.906,27.872,18919,0
2017-07-17,27.678,28.259,27.534,27.678,19599,0
2017-07-18,27.92,28.06,27.44,27.63,6470,0
2017-07-19,27.872,28.113,27.389,27.776,3789,0
2017-07-20,27.872,27.917,26.954,26.954,18939,0
2017-07-21,27.002,27.002,25.988,26.712,14364,0
2017-07-24,26.471,27.195,26.326,27.099,22952,0
2017-07-25,27.293,27.395,26.863,26.954,6522,0
2017-07-26,27.147,27.651,26.76,27.051,19638,0
2017-07-27,26.906,27.341,26.568,26.954,13594,0
2017-07-28,26.568,27.243,26.568,27.099,13190,0
2017-07-31,26.858,27.293,26.858,26.954,48726,0
2017-08-01,26.375,27.293,26.375,27.051,34103,0
2017-08-02,26.375,27.485,26.375,27.147,32503,0
2017-08-03,27.245,27.882,27.245,27.638,10257,0
2017-08-04,28.424,28.473,27.589,27.982,16971,0
2017-08-07,27.736,27.982,27.393,27.835,22098,0
2017-08-08,28.08,28.08,25.773,26.264,36330,0
2017-08-09,26.215,27.344,25.135,27,28881,0
2017-08-10,26.804,26.804,26.073,26.755,18544,0
2017-08-11,26.46,26.902,26.215,26.46,24539,0
2017-08-14,27.049,27.245,25.282,25.625,26209,0
2017-08-15,25.822,26.474,25.38,25.429,20212,0
2017-08-16,25.625,25.625,24.545,24.693,27211,0
2017-08-17,24.791,24.987,24.545,24.938,18111,0
2017-08-18,24.349,24.938,24.104,24.496,26987,0
2017-08-21,24.153,24.202,23.367,23.956,51325,0
2017-08-22,23.956,24.251,23.465,23.465,27420,0
2017-08-23,23.465,23.564,22.778,23.564,82306,0
2017-08-24,23.367,23.465,22.925,22.975,9509,0
2017-08-25,22.975,23.367,22.975,23.122,6829,0
2017-08-28,23.024,23.122,22.827,22.876,11722,0
2017-08-29,22.827,22.975,22.582,22.582,10948,0
2017-08-30,22.582,24.989,22.39,24.889,59179,0
2017-08-31,25.135,25.736,24.447,24.595,26985,0
2017-09-01,24.595,25.184,24.496,24.545,14353,0
2017-09-05,24.496,24.545,23.819,24.153,25541,0
2017-09-06,24.202,24.84,24.051,24.644,9041,0
2017-09-07,24.644,24.644,23.907,24.005,10089,0
2017-09-08,23.858,24.349,23.416,24.349,14817,0
2017-09-11,23.858,24.943,23.858,24.447,17323,0
2017-09-12,24.398,24.447,23.465,23.956,18774,0
2017-09-13,23.907,24.491,23.907,24.398,776952,0
2017-09-14,24.595,24.963,24.349,24.496,35937,0
2017-09-15,24.3,24.977,24.251,24.742,29147,0
2017-09-18,24.791,24.889,24.153,24.791,25775,0
2017-09-19,24.496,24.693,24.496,24.644,5872,0
2017-09-20,24.742,24.742,24.153,24.545,20013,0
2017-09-21,24.153,24.595,24.055,24.595,21005,0
2017-09-22,24.595,24.791,24.545,24.595,16794,0
2017-09-25,24.644,25.184,24.644,25.135,10864,0
2017-09-26,25.036,25.467,24.644,24.938,15859,0
2017-09-27,24.938,25.135,24.447,24.496,11298,0
2017-09-28,24.349,24.704,23.907,24.251,20596,0
2017-09-29,24.447,24.447,23.564,24.3,17383,0
2017-10-02,24.104,24.321,23.564,23.907,13536,0
2017-10-03,23.564,24.727,23.318,24.447,25804,0
2017-10-04,24.644,24.991,24.496,24.84,13184,0
2017-10-05,25.036,25.724,25.036,25.576,17552,0
2017-10-06,25.478,25.625,24.791,25.331,20509,0
2017-10-09,25.225,25.225,24.506,25.036,19149,0
2017-10-10,24.742,25.282,23.515,23.956,44825,0
2017-10-11,24.055,26.062,24.055,25.625,26759,0
2017-10-12,25.233,25.302,24.992,25.233,8550,0
2017-10-13,25.331,25.429,24.84,25.282,10288,0
2017-10-16,25.233,25.705,25.099,25.675,15427,0
2017-10-17,25.478,26.067,25.184,25.92,8680,0
2017-10-18,25.773,27.344,25.773,26.607,43778,0
2017-10-19,26.656,26.738,25.92,26.067,10130,0
2017-10-20,26.362,26.509,25.871,26.018,9737,0
2017-10-23,25.871,26.018,25.184,25.429,14773,0
2017-10-24,25.429,25.429,25.193,25.429,8023,0
2017-10-25,25.282,25.429,24.055,25.38,17670,0
2017-10-26,25.085,25.92,24.457,25.675,34418,0
2017-10-27,25.576,26.116,25.527,26.018,12641,0
2017-10-30,26.067,26.302,25.675,26.067,19914,0
2017-10-31,25.871,26.264,25.341,26.165,15234,0
2017-11-01,26.902,26.902,26.067,26.067,14865,0
2017-11-02,25.822,25.822,24.251,24.496,14017,0
2017-11-03,24.693,24.791,24.256,24.3,7971,0
2017-11-06,24.4,25.85,24.25,25.45,23568,0
2017-11-07,25.3,25.3,24.75,24.95,11681,0
2017-11-08,25.05,25.55,24.7,25.5,8908,0
2017-11-09,25.25,26.1389,25.15,25.9,15914,0
2017-11-10,26.1,26.25,25.85,25.95,10985,0
