Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,863.28,863.28,803.88,831.82,600,0
2005-02-28,831.6,851.4,821.7,823.68,390,0
2005-03-01,841.5,841.5,821.7,825.66,292,0
2005-03-02,823.68,851.4,823.68,841.5,284,0
2005-03-03,841.5,891,841.5,853.38,902,0
2005-03-04,873.18,881.1,831.6,833.58,341,0
2005-03-07,831.6,887.04,805.86,819.72,665,0
2005-03-08,811.8,847.22,774.18,776.16,572,0
2005-03-09,772.2,774.18,730.62,736.56,727,0
2005-03-10,732.6,762.3,728.64,746.46,413,0
2005-03-11,778.14,782.1,740.52,762.3,253,0
2005-03-14,774.18,774.18,734.58,738.54,287,0
2005-03-15,712.8,760.32,663.3,675.18,1176,0
2005-03-16,693,722.7,635.58,663.3,2421,0
2005-03-17,683.1,742.5,623.7,649.44,2249,0
2005-03-18,683.1,683.1,611.82,617.76,821,0
2005-03-21,613.8,643.5,603.9,621.72,804,0
2005-03-22,625.68,643.5,625.68,625.68,303,0
2005-03-23,633.6,643.5,623.7,633.6,430,0
2005-03-24,653.4,653.4,603.9,611.82,512,0
2005-03-28,603.9,615.78,562.32,584.1,1210,0
2005-03-29,599.94,601.92,530.64,546.48,608,0
2005-03-30,538.56,572.22,522.72,526.68,550,0
2005-03-31,540.54,544.5,506.88,522.72,1065,0
2005-04-01,524.7,538.56,504.9,506.88,436,0
2005-04-04,518.76,528.66,493.02,514.8,1141,0
2005-04-05,524.7,542.52,514.8,518.76,487,0
2005-04-06,532.62,542.52,504.9,514.8,576,0
2005-04-07,514.8,530.64,473.22,514.8,1274,0
2005-04-08,504.9,518.76,493.02,504.9,271,0
2005-04-11,504.9,514.8,495,498.96,269,0
2005-04-12,495,514.8,491.04,510.84,210,0
2005-04-13,516.78,552.42,506.88,528.66,1106,0
2005-04-14,544.5,544.5,524.7,532.62,428,0
2005-04-15,546.48,552.42,504.9,524.7,807,0
2005-04-18,524.7,526.68,502.92,508.86,230,0
2005-04-19,502.92,550.44,502.92,524.7,391,0
2005-04-20,518.76,534.6,508.86,534.6,224,0
2005-04-21,538.56,548.46,522.72,540.54,252,0
2005-04-22,524.7,538.56,498.96,498.96,329,0
2005-04-25,510.84,520.74,500.94,508.86,440,0
2005-04-26,514.8,530.64,487.08,500.94,356,0
2005-04-27,495,496.98,477.18,485.1,561,0
2005-04-28,502.92,504.9,475.2,491.04,463,0
2005-04-29,495,520.74,481.14,506.88,437,0
2005-05-02,514.8,550.44,514.8,524.7,406,0
2005-05-03,534.6,544.5,518.76,522.72,314,0
2005-05-04,534.6,562.32,514.8,524.7,1250,0
2005-05-05,554.4,558.36,526.68,528.66,840,0
2005-05-06,554.4,558.36,516.78,532.62,666,0
2005-05-09,564.3,568.26,512.82,516.78,1853,0
2005-05-10,534.6,534.6,498.96,514.8,2799,0
2005-05-11,524.7,526.68,487.08,495,2024,0
2005-05-12,498.96,532.62,481.14,522.72,2902,0
2005-05-13,538.56,592.02,504.9,566.28,1821,0
2005-05-16,588.06,588.06,540.54,560.34,865,0
2005-05-17,564.3,564.3,514.8,554.4,957,0
2005-05-18,544.5,554.4,526.68,552.42,436,0
2005-05-19,559.35,594,545.49,594,1313,0
2005-05-20,588.06,629.64,572.22,572.22,899,0
2005-05-23,588.06,588.06,544.5,568.26,604,0
2005-05-24,562.32,588.06,558.36,582.12,221,0
2005-05-25,594,601.92,540.54,568.26,665,0
2005-05-26,574.2,643.5,574.2,586.08,1111,0
2005-05-27,592.02,685.08,574.2,639.54,1516,0
2005-05-31,645.48,665.28,633.6,651.42,806,0
2005-06-01,673.2,689.04,665.28,681.12,900,0
2005-06-02,693,693,673.2,681.12,456,0
2005-06-03,693,693,643.5,675.18,471,0
2005-06-06,673.2,673.2,637.56,639.54,447,0
2005-06-07,635.58,677.16,635.58,657.36,402,0
2005-06-08,675.18,675.18,639.54,673.2,396,0
2005-06-09,657.36,671.22,635.58,647.46,446,0
2005-06-10,635.58,669.24,633.6,633.6,311,0
2005-06-13,633.6,653.4,619.74,625.68,382,0
2005-06-14,617.76,621.72,601.92,605.88,415,0
2005-06-15,603.9,621.72,603.9,619.74,190,0
2005-06-16,623.7,629.64,613.8,613.8,386,0
2005-06-17,611.82,659.34,611.82,657.36,363,0
2005-06-20,669.24,673.2,653.4,669.24,811,0
2005-06-21,673.2,683.1,671.22,681.12,727,0
2005-06-22,683.1,742.5,675.18,728.64,1164,0
2005-06-23,734.58,742.5,726.66,728.64,398,0
2005-06-24,736.56,742.5,714.78,720.72,229,0
2005-06-27,736.56,762.3,677.16,685.08,590,0
2005-06-28,677.16,732.6,677.16,714.78,547,0
2005-06-29,716.76,730.62,714.78,722.7,232,0
2005-06-30,730.62,730.62,693,694.98,634,0
2005-07-01,681.12,708.84,677.16,691.02,132,0
2005-07-05,693,710.82,681.12,685.08,470,0
2005-07-06,693,716.76,675.18,704.88,229,0
2005-07-07,708.84,708.84,677.16,700.92,387,0
2005-07-08,750.42,752.4,671.44,671.44,1962,0
2005-07-11,708.84,708.84,677.16,687.06,862,0
2005-07-12,693,694.98,673.2,683.1,273,0
2005-07-13,693,693,673.2,679.14,368,0
2005-07-14,698.94,698.94,665.28,671.22,679,0
2005-07-15,671.22,673.2,659.34,673.2,306,0
2005-07-18,659.34,710.82,659.34,694.98,341,0
2005-07-19,693,710.82,673.2,683.1,243,0
2005-07-20,708.84,710.82,671.22,700.92,539,0
2005-07-21,702.9,704.88,673.2,691.02,713,0
2005-07-22,685.08,760.32,683.1,726.66,599,0
2005-07-25,718.74,742.5,702.9,728.64,337,0
2005-07-26,742.5,742.5,702.9,718.74,162,0
2005-07-27,712.8,718.74,694.98,712.8,160,0
2005-07-28,716.76,726.66,704.88,720.72,141,0
2005-07-29,732.6,792,722.7,736.56,871,0
2005-08-01,726.66,770.22,726.66,744.48,230,0
2005-08-02,780.12,782.1,752.4,766.26,413,0
2005-08-03,762.3,831.6,762.3,809.82,1494,0
2005-08-04,821.7,827.64,748.44,790.02,459,0
2005-08-05,792,811.03,774.18,788.04,332,0
2005-08-08,801.9,811.8,762.3,762.3,345,0
2005-08-09,752.4,784.08,712.8,722.7,756,0
2005-08-10,722.7,768.24,716.76,732.6,553,0
2005-08-11,750.42,792,740.52,744.48,227,0
2005-08-12,744.48,764.28,742.5,754.38,69,0
2005-08-15,750.42,793.98,724.68,778.14,464,0
2005-08-16,778.14,841.5,778.14,807.84,1098,0
2005-08-17,799.92,829.62,782.1,795.96,1193,0
2005-08-18,801.9,819.72,790.02,811.8,426,0
2005-08-19,793.98,801.9,782.1,792,376,0
2005-08-22,801.9,801.9,780.12,792,458,0
2005-08-23,792,815.76,782.1,815.76,355,0
2005-08-24,815.76,875.16,793.98,813.78,1000,0
2005-08-25,851.4,857.34,831.6,841.5,502,0
2005-08-26,861.3,910.8,851.4,881.1,2224,0
2005-08-29,900.9,900.9,841.5,851.4,507,0
2005-08-30,845.46,859.32,793.98,811.8,454,0
2005-08-31,831.6,997.92,831.6,986.04,7950,0
2005-09-01,986.04,990,891,896.94,2173,0
2005-09-02,906.84,930.6,898.92,930.6,484,0
2005-09-06,946.44,948.42,910.8,930.6,571,0
2005-09-07,930.6,930.6,910.8,918.72,484,0
2005-09-08,916.74,948.42,910.8,922.68,899,0
2005-09-09,946.44,946.44,839.52,859.32,1545,0
2005-09-12,859.32,924.66,851.4,891,663,0
2005-09-13,892.98,892.98,864.82,871.2,465,0
2005-09-14,869.22,883.08,861.3,866.25,412,0
2005-09-15,889.02,889.02,835.56,845.46,322,0
2005-09-16,841.5,879.12,841.5,877.14,492,0
2005-09-19,871.2,871.2,831.6,841.5,664,0
2005-09-20,839.52,887.04,839.52,885.06,408,0
2005-09-21,875.16,908.82,865.26,891,255,0
2005-09-22,883.08,898.92,844.91,851.4,584,0
2005-09-23,861.3,871.2,821.7,835.56,455,0
2005-09-26,821.7,841.5,752.4,772.2,1589,0
2005-09-27,782.1,782.1,710.82,722.7,2020,0
2005-09-28,712.8,795.96,712.8,792,1364,0
2005-09-29,809.82,849.42,792,799.92,637,0
2005-09-30,829.62,841.5,792,841.5,642,0
2005-10-03,845.46,845.46,823.68,839.52,603,0
2005-10-04,841.5,885.06,839.52,841.5,394,0
2005-10-05,841.5,867.24,811.8,827.64,255,0
2005-10-06,815.76,843.48,809.82,811.8,483,0
2005-10-07,821.7,821.7,792,797.94,172,0
2005-10-10,788.04,809.82,772.2,788.04,207,0
2005-10-11,790.02,809.82,773.63,792,447,0
2005-10-12,782.1,803.88,772.2,788.04,452,0
2005-10-13,790.02,795.96,746.46,792,801,0
2005-10-14,776.16,801.9,772.2,795.96,209,0
2005-10-17,801.9,815.76,782.1,803.88,436,0
2005-10-18,976.14,997.92,855.36,871.2,27661,0
2005-10-19,889.02,889.02,833.58,873.18,4070,0
2005-10-20,887.04,887.04,843.48,863.28,1507,0
2005-10-21,863.28,867.24,831.6,857.34,1133,0
2005-10-24,835.56,887.04,823.68,873.18,1120,0
2005-10-25,871.2,871.2,819.72,851.4,1695,0
2005-10-26,849.42,910.8,841.5,891,1479,0
2005-10-27,910.8,910.8,851.4,857.34,1127,0
2005-10-28,853.38,883.08,835.56,835.56,600,0
2005-10-31,831.6,910.8,831.6,863.28,1083,0
2005-11-01,857.34,879.12,841.5,845.46,366,0
2005-11-02,861.3,879.12,843.48,863.28,243,0
2005-11-03,855.36,879.12,855.36,869.22,361,0
2005-11-04,887.04,894.96,869.22,875.16,421,0
2005-11-07,875.16,881.1,863.28,871.2,269,0
2005-11-08,879.12,881.1,871.2,879.12,209,0
2005-11-09,892.98,924.66,877.14,910.8,1224,0
2005-11-10,912.78,946.44,910.8,938.52,1372,0
2005-11-11,948.42,962.28,912.78,954.36,945,0
2005-11-14,966.24,982.08,962.28,982.08,1489,0
2005-11-15,986.04,990,910.8,952.38,2558,0
2005-11-16,950.4,960.3,920.7,926.64,647,0
2005-11-17,944.46,960.3,926.64,936.54,394,0
2005-11-18,948.42,950.4,920.7,930.6,586,0
2005-11-21,926.64,934.56,906.84,912.78,300,0
2005-11-22,920.7,939.95,918.72,924.66,289,0
2005-11-23,930.6,930.6,920.7,922.68,202,0
2005-11-25,930.6,938.52,920.7,938.52,259,0
2005-11-28,934.56,946.44,912.78,916.74,576,0
2005-11-29,906.84,927.08,906.84,910.8,369,0
2005-11-30,912.78,915.31,853.38,869.22,1212,0
2005-12-01,871.2,879.12,815.76,833.58,1664,0
2005-12-02,817.74,851.4,817.74,841.5,821,0
2005-12-05,849.42,877.14,837.54,865.26,322,0
2005-12-06,877.14,916.74,861.3,887.04,617,0
2005-12-07,912.78,912.78,892.98,902.88,408,0
2005-12-08,902.88,960.3,871.2,871.2,2123,0
2005-12-09,948.42,970.2,912.78,936.54,4595,0
2005-12-12,972.18,980.1,954.36,968.22,2335,0
2005-12-13,980.1,984.06,942.48,946.44,803,0
2005-12-14,974.16,974.16,940.5,942.48,726,0
2005-12-15,950.4,1045.44,950.4,1017.72,4019,0
2005-12-16,1041.48,1041.48,999.9,1009.8,2125,0
2005-12-19,1029.6,1029.6,991.98,993.96,1267,0
2005-12-20,1005.84,1009.8,952.38,958.32,1121,0
2005-12-21,950.4,1001.88,950.4,978.12,575,0
2005-12-22,1005.84,1009.8,980.1,1001.88,966,0
2005-12-23,1009.8,1035.54,1007.38,1019.7,961,0
2005-12-27,1035.54,1035.54,970.2,993.96,783,0
2005-12-28,1003.86,1003.86,966.79,984.06,447,0
2005-12-29,974.16,1005.84,970.2,974.16,398,0
2005-12-30,970.2,1005.84,970.2,995.94,421,0
2006-01-03,990,1019.7,990,1015.74,643,0
2006-01-04,1023.66,1094.94,1019.7,1089,3246,0
2006-01-05,1098.9,1186.02,1069.2,1182.06,5197,0
2006-01-06,1189.98,1227.6,1134.54,1225.62,6420,0
2006-01-09,1237.5,1237.5,1148.4,1186.02,4435,0
2006-01-10,1174.14,1205.82,1134.54,1189.98,2186,0
2006-01-11,1199.88,1199.88,1140.48,1148.4,1523,0
2006-01-12,1140.48,1143.01,1073.16,1083.06,2077,0
2006-01-13,1083.06,1128.6,1063.26,1104.84,1246,0
2006-01-17,1104.84,1118.7,1090.98,1090.98,718,0
2006-01-18,1090.98,1106.82,1071.18,1089,1844,0
2006-01-19,1094.94,1126.62,1071.18,1090.98,1794,0
2006-01-20,1094.94,1144.44,1089,1140.48,1237,0
2006-01-23,1148.4,1176.12,1069.2,1073.16,1523,0
2006-01-24,1069.2,1120.68,1069.2,1104.84,1436,0
2006-01-25,1102.86,1126.62,1090.98,1124.64,698,0
2006-01-26,1128.6,1138.5,1110.78,1120.68,353,0
2006-01-27,1116.72,1126.62,1087.02,1118.7,498,0
2006-01-30,1128.6,1138.5,1081.08,1085.04,464,0
2006-01-31,1081.08,1089,1071.18,1075.14,500,0
2006-02-01,1075.14,1098.9,1069.2,1089,563,0
2006-02-02,1094.94,1096.92,1069.64,1094.94,427,0
2006-02-03,1094.94,1150.38,1075.14,1130.58,1134,0
2006-02-06,1138.5,1150.38,1104.84,1112.76,448,0
2006-02-07,1104.84,1122.22,1081.08,1083.06,617,0
2006-02-08,1098.9,1104.84,1081.08,1092.96,448,0
2006-02-09,1087.02,1101.87,1079.1,1079.1,272,0
2006-02-10,1079.1,1100.88,1075.14,1089,240,0
2006-02-13,1089,1094.94,1069.2,1073.16,279,0
2006-02-14,1073.16,1094.94,1067.22,1073.16,350,0
2006-02-15,1079.1,1089,1023.66,1049.4,1142,0
2006-02-16,1045.44,1059.3,991.98,1013.76,3388,0
2006-02-17,1013.76,1035.54,960.3,1009.8,1509,0
2006-02-21,1009.8,1035.54,991.98,1011.78,810,0
2006-02-22,1017.72,1033.56,1009.8,1025.64,489,0
2006-02-23,1029.6,1029.6,1005.95,1027.62,469,0
2006-02-24,1029.6,1063.26,1029.6,1055.34,785,0
2006-02-27,1065.24,1120.68,1051.38,1110.78,1170,0
2006-02-28,1120.68,1148.4,1100.88,1140.48,1123,0
2006-03-01,1140.48,1150.38,1108.8,1126.62,1139,0
2006-03-02,1126.62,1126.62,1079.1,1106.82,342,0
2006-03-03,1083.06,1168.2,1083.06,1150.38,1481,0
2006-03-06,1146.42,1168.2,1102.86,1110.78,1068,0
2006-03-07,1108.8,1122.66,1089,1089,517,0
2006-03-08,1089,1114.74,1089,1089,320,0
2006-03-09,1089,1098.9,1069.2,1092.96,412,0
2006-03-10,1110.78,1146.42,1110.78,1132.56,781,0
2006-03-13,1126.62,1201.86,1126.62,1172.16,1202,0
2006-03-14,1172.16,1188.44,1150.38,1156.32,755,0
2006-03-15,1180.08,1188,1156.87,1188,382,0
2006-03-16,1188,1193.94,1112.76,1148.4,1012,0
2006-03-17,1148.4,1277.1,1140.48,1255.32,3511,0
2006-03-20,1251.36,1294.15,1241.46,1287,2282,0
2006-03-21,1288.98,1370.16,1277.1,1316.7,3557,0
2006-03-22,1296.9,1332.54,1285.02,1294.92,1300,0
2006-03-23,1296.9,1296.9,1247.4,1255.32,838,0
2006-03-24,1253.34,1265.22,1211.76,1215.72,903,0
2006-03-27,1221.66,1269.18,1197.9,1235.52,1425,0
2006-03-28,1231.56,1247.4,1211.76,1247.4,932,0
2006-03-29,1247.4,1247.4,1188,1215.72,1513,0
2006-03-30,1215.72,1217.7,1203.84,1211.76,746,0
2006-03-31,1211.76,1237.5,1184.04,1188,1367,0
2006-04-03,1188,1217.7,1158.3,1178.1,935,0
2006-04-04,1176.12,1215.72,1152.36,1207.8,1004,0
2006-04-05,1207.8,1243.44,1203.84,1217.7,668,0
2006-04-06,1221.66,1225.62,1188,1221.66,522,0
2006-04-07,1227.6,1237.5,1162.26,1180.08,855,0
2006-04-10,1176.12,1189.98,1128.6,1158.3,687,0
2006-04-11,1156.32,1170.18,1114.74,1128.6,1154,0
2006-04-12,1134.54,1150.38,1098.9,1120.68,2588,0
2006-04-13,1128.6,1140.48,1106.82,1124.64,711,0
2006-04-17,1124.64,1126.62,1073.16,1079.1,891,0
2006-04-18,1096.92,1116.72,1081.08,1096.92,462,0
2006-04-19,1114.74,1138.5,1098.9,1108.8,597,0
2006-04-20,1104.84,1130.58,1085.04,1104.84,334,0
2006-04-21,1108.8,1122.66,1096.92,1102.86,233,0
2006-04-24,1106.82,1106.82,1079.1,1094.94,370,0
2006-04-25,1092.96,1102.86,1041.48,1053.36,839,0
2006-04-26,1065.24,1065.24,1025.64,1035.54,693,0
2006-04-27,1039.5,1055.34,1029.6,1031.58,651,0
2006-04-28,1041.48,1128.6,1041.48,1112.76,5017,0
2006-05-01,1128.6,1134.54,1079.1,1098.9,688,0
2006-05-02,1096.92,1118.7,1089,1108.8,526,0
2006-05-03,1112.76,1174.14,1108.8,1148.4,1855,0
2006-05-04,1154.34,1172.16,1122.66,1128.6,1031,0
2006-05-05,1148.4,1156.32,1114.74,1122.66,547,0
2006-05-08,1108.8,1136.52,1108.8,1114.74,365,0
2006-05-09,1118.7,1136.96,1090.98,1108.58,517,0
2006-05-10,1132.56,1132.56,1094.94,1108.8,356,0
2006-05-11,1108.8,1136.52,1092.96,1100.88,745,0
2006-05-12,1089,1117.27,1047.42,1071.18,1039,0
2006-05-15,1051.38,1098.9,1051.38,1098.9,688,0
2006-05-16,1096.92,1128.6,1090.98,1126.62,706,0
2006-05-17,1128.6,1130.58,1069.2,1096.92,889,0
2006-05-18,1089,1098.9,1061.28,1063.26,266,0
2006-05-19,1055.34,1065.24,974.16,1017.72,1459,0
2006-05-22,1011.78,1037.52,990,1033.56,577,0
2006-05-23,1039.5,1055.34,1023.66,1025.64,313,0
2006-05-24,1017.72,1053.36,999.9,1029.6,442,0
2006-05-25,1031.58,1059.3,1019.7,1019.7,523,0
2006-05-26,1017.72,1096.92,1017.72,1073.16,643,0
2006-05-30,1075.14,1089,1041.48,1061.28,399,0
2006-05-31,1059.3,1079.1,1043.46,1075.14,316,0
2006-06-01,1079.1,1104.84,1067.22,1079.1,787,0
2006-06-02,1069.2,1094.94,1049.4,1065.24,505,0
2006-06-05,1059.3,1094.94,1045.88,1057.32,1687,0
2006-06-06,1053.36,1077.12,1013.76,1029.6,580,0
2006-06-07,1025.64,1045.44,1025.64,1031.58,330,0
2006-06-08,1033.56,1047.42,1007.82,1023.66,486,0
2006-06-09,1031.58,1033.56,1019.7,1025.64,260,0
2006-06-12,1021.68,1025.64,970.2,988.02,754,0
2006-06-13,978.12,997.92,970.2,970.2,653,0
2006-06-14,966.24,999.9,922.68,960.3,2568,0
2006-06-15,962.28,974.16,934.56,944.46,2348,0
2006-06-16,948.42,997.92,948.42,990,494,0
2006-06-19,988.02,1013.76,982.08,986.04,265,0
2006-06-20,976.14,1013.76,962.28,980.1,306,0
2006-06-21,970.2,995.94,966.24,982.08,233,0
2006-06-22,980.1,988.02,936.54,948.42,359,0
2006-06-23,940.5,950.4,887.04,910.8,924,0
2006-06-26,904.86,938.52,904.86,924.66,445,0
2006-06-27,928.62,938.52,896.94,906.84,338,0
2006-06-28,894.96,916.74,871.2,916.74,557,0
2006-06-29,918.72,982.08,906.07,946.44,714,0
2006-06-30,958.32,988.02,954.36,986.04,992,0
2006-07-03,988.02,988.02,956.34,972.18,230,0
2006-07-05,970.2,1005.84,970.2,999.9,570,0
2006-07-06,993.96,999.9,980.1,980.1,176,0
2006-07-07,984.06,986.04,948.42,950.4,634,0
2006-07-10,962.28,962.28,922.68,924.66,268,0
2006-07-11,924.66,930.6,916.74,924.66,235,0
2006-07-12,912.78,960.3,875.16,900.9,905,0
2006-07-13,902.88,902.88,865.26,881.1,616,0
2006-07-14,875.16,906.84,861.3,881.1,706,0
2006-07-17,873.18,892.98,853.38,863.28,511,0
2006-07-18,859.32,873.18,841.5,859.32,385,0
2006-07-19,847.44,902.88,847.44,881.1,981,0
2006-07-20,875.16,891,855.36,855.36,646,0
2006-07-21,851.4,885.06,851.4,879.12,397,0
2006-07-24,877.14,892.98,873.18,887.04,557,0
2006-07-25,898.92,898.92,869.22,887.04,670,0
2006-07-26,879.12,900.9,879.12,887.04,568,0
2006-07-27,891,954.36,891,910.8,260,0
2006-07-28,928.62,958.32,914.76,954.36,622,0
2006-07-31,958.32,978.12,940.5,970.2,150,0
2006-08-01,960.3,968.22,940.5,950.4,337,0
2006-08-02,946.44,990,938.52,972.18,170,0
2006-08-03,982.08,982.08,968.22,968.22,86,0
2006-08-04,979.66,999.9,978.12,980.1,413,0
2006-08-07,990,990,956.34,964.26,114,0
2006-08-08,964.26,978.12,916.74,926.64,334,0
2006-08-09,920.7,926.64,885.06,894.96,447,0
2006-08-10,891,926.64,882.97,926.64,158,0
2006-08-11,920.7,940.5,914.76,940.5,142,0
2006-08-14,944.46,950.4,914.76,932.58,157,0
2006-08-15,936.54,942.48,910.8,942.48,427,0
2006-08-16,952.38,964.26,932.58,944.46,169,0
2006-08-17,940.5,982.08,940.5,962.28,211,0
2006-08-18,970.2,995.94,962.28,990,553,0
2006-08-21,990,995.94,958.32,958.32,269,0
2006-08-22,952.38,964.26,950.4,960.3,151,0
2006-08-23,964.26,966.24,954.36,962.28,292,0
2006-08-24,962.28,976.14,958.32,964.26,271,0
2006-08-25,964.26,964.26,928.62,934.01,314,0
2006-08-28,940.5,958.32,936.54,944.46,176,0
2006-08-29,952.38,958.32,920.7,930.6,261,0
2006-08-30,956.34,964.26,926.64,934.56,389,0
2006-08-31,930.6,964.26,914.76,914.76,396,0
2006-09-01,930.6,944.46,928.62,934.56,160,0
2006-09-05,940.5,964.26,940.5,964.26,311,0
2006-09-06,964.26,964.26,944.46,960.3,129,0
2006-09-07,950.4,950.4,930.6,944.46,329,0
2006-09-08,940.5,951.39,930.6,932.58,98,0
2006-09-11,924.66,950.4,924.66,938.52,148,0
2006-09-12,948.42,1019.7,940.5,990,1580,0
2006-09-13,999.9,999.9,954.36,962.28,336,0
2006-09-14,962.28,964.04,936.54,946.44,359,0
2006-09-15,944.46,950.4,940.5,944.46,78,0
2006-09-18,940.5,944.46,920.7,940.17,160,0
2006-09-19,942.48,944.46,928.62,930.6,110,0
2006-09-20,930.6,936.54,912.78,920.7,168,0
2006-09-21,916.74,933.79,910.8,932.58,170,0
2006-09-22,936.54,936.54,914.76,920.7,127,0
2006-09-25,934.56,934.56,918.72,928.07,147,0
2006-09-26,934.56,942.48,928.95,930.6,79,0
2006-09-27,926.64,952.38,892.98,918.28,1273,0
2006-09-28,912.78,940.5,881.1,914.76,722,0
2006-09-29,918.72,930.6,902.66,928.62,173,0
2006-10-02,932.58,958.32,910.8,930.6,209,0
2006-10-03,922.68,930.6,898.92,898.92,123,0
2006-10-04,892.98,930.6,892.98,910.8,171,0
2006-10-05,910.8,926.64,910.8,918.72,108,0
2006-10-06,918.72,918.72,910.8,912.78,103,0
2006-10-09,902.88,966.24,902.88,934.56,450,0
2006-10-10,944.46,960.3,942.48,954.36,115,0
2006-10-11,954.36,1003.86,930.6,970.2,1270,0
2006-10-12,970.2,1009.8,970.2,1001.88,1591,0
2006-10-13,995.94,1067.22,995.94,1033.56,1374,0
2006-10-16,1053.36,1073.16,1033.56,1039.5,1539,0
2006-10-17,1035.54,1096.92,1025.64,1081.08,1507,0
2006-10-18,1075.14,1089,1057.32,1063.26,432,0
2006-10-19,1069.2,1069.2,1035.54,1035.54,816,0
2006-10-20,1069.2,1069.2,1033.56,1043.46,2824,0
2006-10-23,1069.2,1098.9,1053.36,1089,1498,0
2006-10-24,1092.96,1120.68,1065.24,1083.06,1621,0
2006-10-25,1087.02,1108.8,1087.02,1102.86,570,0
2006-10-26,1114.74,1114.74,1085.04,1102.86,1240,0
2006-10-27,1116.72,1116.72,1073.16,1094.94,1184,0
2006-10-30,1094.94,1128.6,1089,1110.56,892,0
2006-10-31,1108.8,1132.56,1108.8,1118.7,1257,0
2006-11-01,1142.46,1146.42,1049.4,1100.88,950,0
2006-11-02,1110.78,1116.72,1098.9,1110.78,635,0
2006-11-03,1118.7,1118.7,1104.84,1112.76,341,0
2006-11-06,1108.8,1116.72,1096.92,1102.86,916,0
2006-11-07,1102.86,1114.74,1094.94,1108.8,397,0
2006-11-08,1100.88,1106.82,1089,1100.88,441,0
2006-11-09,1090.98,1112.76,1089,1102.86,576,0
2006-11-10,1100.88,1112.76,1100.88,1112.76,332,0
2006-11-13,1112.76,1112.76,1089,1108.8,320,0
2006-11-14,1106.82,1108.8,1063.26,1069.2,580,0
2006-11-15,1065.24,1086.36,1049.4,1069.2,768,0
2006-11-16,1079.1,1089,1075.14,1077.12,414,0
2006-11-17,1059.3,1081.08,1037.52,1051.38,572,0
2006-11-20,1051.38,1073.16,1045.44,1053.36,433,0
2006-11-21,1049.4,1087.02,1049.4,1061.28,559,0
2006-11-22,1071.18,1102.86,1063.26,1090.98,729,0
2006-11-24,1102.86,1164.24,1102.86,1148.4,1010,0
2006-11-27,1168.2,1169.85,1100.88,1112.76,2023,0
2006-11-28,1128.6,1128.6,1098.9,1104.84,446,0
2006-11-29,1108.8,1154.89,1102.86,1138.5,651,0
2006-11-30,1150.38,1166.22,1130.58,1158.3,554,0
2006-12-01,1172.16,1215.72,1164.24,1213.74,1771,0
2006-12-04,1204.72,1251.36,1204.72,1241.46,1436,0
2006-12-05,1241.46,1247.4,1188,1219.68,846,0
2006-12-06,1215.72,1221.66,1183.82,1221.66,664,0
2006-12-07,1213.74,1235.52,1180.08,1180.08,963,0
2006-12-08,1180.08,1186.02,1150.38,1174.14,733,0
2006-12-11,1172.16,1184.7,1152.36,1166.22,469,0
2006-12-12,1162.26,1168.2,1108.8,1144.44,1453,0
2006-12-13,1152.36,1152.36,1130.58,1138.5,332,0
2006-12-14,1136.52,1144.44,1108.8,1128.6,688,0
2006-12-15,1134.54,1174.14,1132.56,1174.14,825,0
2006-12-18,1188,1203.84,1178.1,1199.88,1826,0
2006-12-19,1180.08,1195.92,1156.32,1193.94,890,0
2006-12-20,1195.92,1197.9,1158.3,1158.3,406,0
2006-12-21,1160.28,1180.08,1150.38,1156.32,472,0
2006-12-22,1156.32,1174.14,1148.4,1168.2,1112,0
2006-12-26,1174.14,1178.1,1120.68,1136.52,351,0
2006-12-27,1138.5,1174.14,1128.6,1170.18,406,0
2006-12-28,1174.14,1188,1162.26,1172.16,416,0
2006-12-29,1178.1,1217.7,1170.29,1209.78,1120,0
2007-01-03,1227.6,1231.56,1158.3,1191.96,785,0
2007-01-04,1195.92,1203.84,1178.1,1195.92,440,0
2007-01-05,1188,1195.92,1162.26,1182.06,434,0
2007-01-08,1178.1,1178.1,1156.32,1162.26,335,0
2007-01-09,1166.22,1195.92,1164.24,1191.96,523,0
2007-01-10,1189.98,1189.98,1168.2,1172.16,226,0
2007-01-11,1180.08,1191.96,1168.2,1176.12,612,0
2007-01-12,1174.14,1193.94,1174.14,1188,237,0
2007-01-16,1188,1203.84,1186.02,1186.02,508,0
2007-01-17,1188,1197.9,1184.04,1189.98,507,0
2007-01-18,1189.98,1205.82,1178.1,1180.08,399,0
2007-01-19,1178.1,1180.08,1158.3,1164.24,472,0
2007-01-22,1170.18,1170.18,1130.58,1136.52,434,0
2007-01-23,1140.48,1158.3,1140.48,1154.34,375,0
2007-01-24,1154.34,1164.24,1138.5,1148.4,395,0
2007-01-25,1138.5,1144.44,1130.58,1134.54,318,0
2007-01-26,1150.38,1150.38,1092.96,1104.84,791,0
2007-01-29,1092.96,1118.7,1092.96,1108.8,469,0
2007-01-30,1108.8,1126.62,1102.86,1108.8,325,0
2007-01-31,1108.8,1138.5,1108.8,1132.56,571,0
2007-02-01,1108.8,1140.48,1104.84,1112.76,1190,0
2007-02-02,1108.8,1116.72,1096.92,1106.82,238,0
2007-02-05,1104.84,1106.82,1039.5,1061.28,2760,0
2007-02-06,1059.3,1069.2,1003.86,1021.68,1528,0
2007-02-07,1021.68,1045.44,995.94,1035.54,1427,0
2007-02-08,1031.58,1055.34,1007.82,1021.68,1003,0
2007-02-09,1027.62,1059.3,1003.86,1059.3,913,0
2007-02-12,1067.22,1100.88,1053.36,1098.9,1323,0
2007-02-13,1110.78,1118.7,1075.14,1089,704,0
2007-02-14,1089,1089,1071.18,1075.14,205,0
2007-02-15,1071.18,1089,1069.2,1089,181,0
2007-02-16,1087.02,1087.02,1069.2,1073.16,246,0
2007-02-20,1071.18,1087.02,1071.18,1084.05,169,0
2007-02-21,1075.14,1085.04,1069.2,1079.1,183,0
2007-02-22,1075.14,1090.98,1075.14,1079.1,261,0
2007-02-23,1073.16,1090.98,1073.16,1087.02,406,0
2007-02-26,1081.08,1094.94,1069.2,1077.12,685,0
2007-02-27,1059.3,1063.26,1019.7,1047.42,786,0
2007-02-28,1037.52,1073.16,1019.7,1063.26,382,0
2007-03-01,1049.4,1051.38,1039.5,1049.4,268,0
2007-03-02,1037.52,1053.36,1033.56,1037.52,358,0
2007-03-05,1023.66,1037.52,1019.7,1025.64,1035,0
2007-03-06,1025.64,1035.54,1019.7,1029.6,847,0
2007-03-07,1021.68,1049.4,1021.68,1049.4,271,0
2007-03-08,1059.3,1059.3,1019.7,1027.62,540,0
2007-03-09,1029.6,1047.42,1023.66,1047.42,212,0
2007-03-12,1035.54,1045.88,999.9,1005.84,600,0
2007-03-13,1003.86,1025.64,950.4,966.24,1145,0
2007-03-14,950.4,980.1,946.44,952.38,599,0
2007-03-15,944.46,960.3,940.5,948.42,652,0
2007-03-16,952.38,958.32,930.6,930.6,580,0
2007-03-19,916.74,946.44,916.74,924.66,1289,0
2007-03-20,910.8,940.5,900.9,940.5,2259,0
2007-03-21,946.44,970.2,942.48,968.22,600,0
2007-03-22,978.12,993.96,976.14,990,698,0
2007-03-23,999.9,1013.76,962.28,970.2,767,0
2007-03-26,968.22,974.16,950.4,956.34,212,0
2007-03-27,952.38,956.78,940.5,948.42,393,0
2007-03-28,948.42,950.4,940.5,942.48,533,0
2007-03-29,942.48,960.3,938.52,948.42,487,0
2007-03-30,956.34,999.9,954.36,995.94,734,0
2007-04-02,1007.82,1013.76,972.18,1003.86,866,0
2007-04-03,999.9,1039.5,990,1019.7,355,0
2007-04-04,1019.7,1027.62,993.96,1017.72,480,0
2007-04-05,1011.78,1019.7,993.96,1007.82,430,0
2007-04-09,1003.86,1025.64,995.94,1025.64,533,0
2007-04-10,1025.64,1075.14,1021.68,1075.14,887,0
2007-04-11,1069.2,1102.86,1057.1,1089,808,0
2007-04-12,1092.96,1098.9,1049.4,1087.02,303,0
2007-04-13,1081.08,1081.08,1041.48,1057.32,1132,0
2007-04-16,1055.34,1079.98,1049.4,1053.36,218,0
2007-04-17,1049.4,1059.3,1019.7,1047.42,429,0
2007-04-18,1049.4,1077.12,1029.6,1077.12,778,0
2007-04-19,1079.1,1092.96,1061.28,1081.08,1031,0
2007-04-20,1081.08,1089.44,1071.18,1077.12,1328,0
2007-04-23,1079.1,1106.82,1071.18,1094.94,1128,0
2007-04-24,1089,1136.52,1089,1116.72,641,0
2007-04-25,1114.74,1118.7,1098.9,1114.74,657,0
2007-04-26,1108.8,1134.54,1102.86,1126.62,344,0
2007-04-27,1134.54,1134.54,1106.82,1122.66,502,0
2007-04-30,1112.76,1126.62,1081.08,1096.92,668,0
2007-05-01,1090.98,1104.84,1071.18,1090.98,422,0
2007-05-02,1085.04,1102.86,1065.24,1089,1018,0
2007-05-03,1089,1102.86,1077.12,1092.96,1119,0
2007-05-04,1094.94,1102.86,1079.1,1094.94,515,0
2007-05-07,1089,1104.51,1047.42,1049.4,769,0
2007-05-08,1045.44,1094.94,1039.5,1059.3,1132,0
2007-05-09,1069.2,1071.18,1019.7,1047.42,5887,0
2007-05-10,1047.42,1077.12,1039.5,1055.34,441,0
2007-05-11,1049.4,1075.14,1043.46,1063.26,442,0
2007-05-14,1069.2,1089,1059.3,1067.22,499,0
2007-05-15,1067.22,1085.04,1065.24,1071.18,320,0
2007-05-16,1079.1,1081.08,1067.22,1071.18,465,0
2007-05-17,1073.16,1102.86,1059.3,1083.06,1522,0
2007-05-18,1089,1089,1049.4,1049.4,1231,0
2007-05-21,1051.38,1110.78,1051.38,1108.8,1199,0
2007-05-22,1112.76,1213.74,1106.82,1171.94,2652,0
2007-05-23,1178.1,1195.92,1152.36,1174.14,1153,0
2007-05-24,1178.1,1178.1,1126.62,1138.5,594,0
2007-05-25,1134.54,1158.3,1132.56,1157.31,284,0
2007-05-29,1166.22,1186.02,1150.38,1180.08,400,0
2007-05-30,1162.26,1174.14,1136.52,1156.32,511,0
2007-05-31,1164.24,1164.24,1112.76,1136.52,981,0
2007-06-01,1138.5,1182.06,1124.64,1166.22,983,0
2007-06-04,1174.14,1213.74,1170.18,1195.92,1777,0
2007-06-05,1209.78,1237.5,1195.92,1213.74,1762,0
2007-06-06,1233.54,1233.54,1195.92,1207.8,1937,0
2007-06-07,1209.78,1213.74,1156.32,1174.14,772,0
2007-06-08,1186.02,1186.02,1146.42,1162.26,581,0
2007-06-11,1164.24,1172.16,1128.6,1138.5,629,0
2007-06-12,1140.48,1146.42,1108.8,1116.72,564,0
2007-06-13,1138.5,1140.48,1116.72,1130.58,495,0
2007-06-14,1136.52,1136.52,1112.76,1123.65,513,0
2007-06-15,1128.6,1150.38,1108.8,1124.64,963,0
2007-06-18,1132.56,1148.4,1122.66,1146.42,635,0
2007-06-19,1138.5,1138.5,1120.68,1138.5,451,0
2007-06-20,1144.44,1158.3,1132.56,1140.48,592,0
2007-06-21,1144.44,1154.34,1122.66,1130.58,688,0
2007-06-22,1122.66,1126.62,1073.16,1089,1028,0
2007-06-25,1087.02,1096.92,1065.24,1077.12,915,0
2007-06-26,1075.14,1077.12,1049.4,1053.36,919,0
2007-06-27,1049.4,1063.26,1041.48,1057.32,915,0
2007-06-28,1059.3,1059.3,1039.5,1043.46,599,0
2007-06-29,1039.5,1055.34,1039.5,1045.44,452,0
2007-07-02,1055.34,1055.34,1009.8,1023.66,650,0
2007-07-03,1003.86,1023.66,990,997.92,1084,0
2007-07-05,991.98,1049.4,990,1041.48,1368,0
2007-07-06,1037.52,1051.38,1019.7,1041.48,2151,0
2007-07-09,1041.48,1075.14,1035.54,1067.22,2223,0
2007-07-10,1057.32,1065.24,1041.48,1057.32,444,0
2007-07-11,1051.38,1055.34,1013.76,1037.52,1033,0
2007-07-12,1035.54,1051.38,1023.66,1027.62,380,0
2007-07-13,1019.7,1035.54,993.96,999.9,754,0
2007-07-16,995.94,999.9,984.06,990,967,0
2007-07-17,984.06,1011.78,980.1,986.04,810,0
2007-07-18,978.12,993.96,978.12,990,506,0
2007-07-19,999.9,1031.58,991.98,1019.7,1149,0
2007-07-20,1013.76,1033.56,1007.82,1019.7,339,0
2007-07-23,1017.72,1025.64,1001.88,1013.76,791,0
2007-07-24,1003.86,1019.7,980.1,986.04,1125,0
2007-07-25,1011.78,1027.62,988.02,990,884,0
2007-07-26,980.1,986.04,928.62,944.46,1361,0
2007-07-27,944.46,990,934.56,987.03,643,0
2007-07-30,995.94,999.9,958.32,962.28,430,0
2007-07-31,972.18,1011.78,950.4,990,731,0
2007-08-01,990,1053.36,990,999.9,649,0
2007-08-02,999.9,1029.6,999.9,1021.68,395,0
2007-08-03,1019.7,1041.48,962.28,976.14,1130,0
2007-08-06,980.1,1029.6,960.3,1009.8,924,0
2007-08-07,1009.8,1025.64,970.2,984.06,1228,0
2007-08-08,990,1009.8,966.24,980.1,1673,0
2007-08-09,980.1,999.9,926.64,950.4,1704,0
2007-08-10,948.42,948.42,910.8,924.66,1981,0
2007-08-13,944.46,944.46,881.1,883.08,2818,0
2007-08-14,889.02,889.02,809.82,831.6,1757,0
2007-08-15,823.68,839.52,793.98,797.94,1101,0
2007-08-16,792,797.94,738.54,752.4,1732,0
2007-08-17,772.2,795.96,732.6,784.08,1368,0
2007-08-20,792,829.62,752.4,764.28,1358,0
2007-08-21,772.2,829.62,770.22,807.84,1721,0
2007-08-22,819.72,831.6,799.92,807.84,957,0
2007-08-23,807.84,815.76,772.2,772.2,1019,0
2007-08-24,776.16,799.92,760.32,770.22,1847,0
2007-08-27,780.12,788.04,762.3,762.3,933,0
2007-08-28,801.9,811.8,770.22,781.55,2899,0
2007-08-29,790.02,795.96,776.16,792,1258,0
2007-08-30,797.94,819.61,774.18,793.98,1519,0
2007-08-31,817.74,859.32,799.92,855.36,2162,0
2007-09-04,861.3,894.96,805.86,885.06,3608,0
2007-09-05,891,891,851.51,863.28,938,0
2007-09-06,873.18,885.06,855.36,859.32,1400,0
2007-09-07,865.26,873.18,823.68,851.4,1187,0
2007-09-10,861.3,861.3,827.64,831.6,849,0
2007-09-11,841.5,841.5,776.16,792,2551,0
2007-09-12,792,792,760.32,768.24,3298,0
2007-09-13,762.3,839.52,762.3,825.66,2334,0
2007-09-14,811.8,843.48,788.04,843.48,1653,0
2007-09-17,843.48,885.06,815.76,883.08,2678,0
2007-09-18,885.06,892.98,861.3,861.3,1651,0
2007-09-19,861.3,881.1,861.3,869.22,749,0
2007-09-20,877.14,885.06,863.28,869.22,1203,0
2007-09-21,869.22,871.2,825.66,861.3,2025,0
2007-09-24,134.64,154.44,128.7,139.04,188523,0
2007-09-25,138.6,144.54,132.66,136.18,36032,0
2007-09-26,134.64,134.64,116.82,124.74,32950,0
2007-09-27,118.8,130.68,118.8,122.76,11490,0
2007-09-28,124.74,126.72,119.46,122.76,4791,0
2007-10-01,121.77,124.74,114.84,122.76,9179,0
2007-10-02,118.8,127.16,117.59,120.78,6394,0
2007-10-03,120.78,136.62,120.78,134.64,9006,0
2007-10-04,138.38,138.6,126.72,126.72,6974,0
2007-10-05,126.72,130.46,124.74,128.7,6145,0
2007-10-08,130.68,133.21,126.72,126.72,3650,0
2007-10-09,131.67,131.67,123.2,126.72,2838,0
2007-10-10,124.74,126.72,116.82,124.74,5647,0
2007-10-11,122.76,124.74,122.21,122.76,4501,0
2007-10-12,122.76,124.74,116.82,118.8,6361,0
2007-10-15,118.8,118.8,114.84,114.84,2633,0
2007-10-16,114.84,116.82,112.86,112.86,2528,0
2007-10-17,112.86,116.82,112.86,112.86,1754,0
2007-10-18,112.86,114.84,108.9,108.9,2160,0
2007-10-19,108.9,110.88,99,100.98,7620,0
2007-10-22,99,104.94,99,103.07,1765,0
2007-10-23,108.9,110.88,104.94,108.9,3865,0
2007-10-24,112.86,112.86,101.42,102.96,2038,0
2007-10-25,104.94,104.94,101.2,101.2,1460,0
2007-10-26,100.98,103.18,99.66,102.96,1440,0
2007-10-29,102.96,104.94,101.2,103.95,938,0
2007-10-30,102.96,106.92,100.98,100.98,2321,0
2007-10-31,100.98,104.94,100.98,102.96,957,0
2007-11-01,102.96,104.83,99,99,1656,0
2007-11-02,100.98,102.96,99,100.98,1222,0
2007-11-05,100.98,102.41,97.02,97.02,1839,0
2007-11-06,99,100.98,97.13,99,940,0
2007-11-07,100.98,100.98,95.04,95.04,1708,0
2007-11-08,97.02,97.02,87.89,89.1,2427,0
2007-11-09,89.1,93.06,83.16,91.08,963,0
2007-11-12,95.04,100.98,91.08,99,3162,0
2007-11-13,97.02,99,81.18,83.16,7408,0
2007-11-14,85.36,89.1,83.38,87.12,1576,0
2007-11-15,81.18,88.88,81.18,84.15,1594,0
2007-11-16,84.92,87.12,82.39,87.12,1992,0
2007-11-19,85.14,88.88,79.53,81.18,2706,0
2007-11-20,81.18,83.16,79.2,81.18,2778,0
2007-11-21,81.18,84.92,79.2,79.2,2389,0
2007-11-23,81.18,84.7,81.18,83.16,935,0
2007-11-26,85.14,93.06,83.16,89.1,4227,0
2007-11-27,92.51,92.51,89.1,91.08,1690,0
2007-11-28,91.08,92.84,87.12,87.12,2960,0
2007-11-29,92.07,99,89.1,93.06,2254,0
2007-11-30,98.78,118.36,98.78,114.84,8590,0
2007-12-03,118.58,122.87,100.98,100.98,6469,0
2007-12-04,100.98,112.86,100.98,106.92,2300,0
2007-12-05,112.86,114.84,104.94,110.88,898,0
2007-12-06,112.86,114.62,107.91,110.88,303,0
2007-12-07,106.92,114.29,102.96,108.9,900,0
2007-12-10,108.9,108.9,102.96,102.96,1264,0
2007-12-11,99.11,106.92,93.06,93.06,1850,0
2007-12-12,99,102.96,95.48,97.46,1294,0
2007-12-13,95.26,100.98,91.3,93.06,2565,0
2007-12-14,91.08,99,91.08,91.08,1745,0
2007-12-17,91.19,93.06,91.08,91.08,2157,0
2007-12-18,91.08,101.97,91.08,99,2351,0
2007-12-19,99,100.98,91.96,94.05,2155,0
2007-12-20,91.63,95.04,91.08,91.63,1207,0
2007-12-21,91.63,95.04,87.34,87.34,3210,0
2007-12-24,87.34,89.1,87.12,87.12,1403,0
2007-12-26,87.12,89.1,83.16,86.13,2415,0
2007-12-27,85.14,88.11,83.16,83.16,1307,0
2007-12-28,81.4,89.1,81.4,89.1,1465,0
2007-12-31,84.37,87.12,83.16,86.13,1712,0
2008-01-02,83.27,90.53,83.27,89.1,355,0
2008-01-03,90.31,90.86,85.14,87.12,629,0
2008-01-04,90.86,90.86,85.25,88.33,600,0
2008-01-07,89.1,89.1,85.14,85.14,942,0
2008-01-08,83.27,87.12,81.18,81.4,1338,0
2008-01-09,81.62,85.14,81.4,83.16,584,0
2008-01-10,83.16,84.92,81.4,84.92,1410,0
2008-01-11,83.49,85.14,81.62,84.15,1190,0
2008-01-14,81.51,84.15,79.2,83.16,1232,0
2008-01-15,83.16,83.16,77.22,79.2,886,0
2008-01-16,79.2,87.12,77.77,84.15,3233,0
2008-01-17,84.15,84.15,80.19,81.18,498,0
2008-01-18,83.71,83.71,77.22,79.2,1450,0
2008-01-22,75.24,77.22,69.3,73.26,1223,0
2008-01-23,71.28,75.24,67.32,73.26,1602,0
2008-01-24,73.26,77.11,71.28,77.11,109,0
2008-01-25,73.26,75.24,71.28,71.5,533,0
2008-01-28,77.11,77.22,73.48,77.22,1048,0
2008-01-29,79.2,83.16,75.24,77.22,606,0
2008-01-30,75.79,79.2,75.24,77.22,929,0
2008-01-31,77.22,77.22,74.25,75.79,438,0
2008-02-01,78.21,81.18,75.24,81.18,1042,0
2008-02-04,79.2,81.18,77.22,81.18,1466,0
2008-02-05,81.18,81.18,77.44,81.18,528,0
2008-02-06,78.21,97.02,78.21,89.1,8175,0
2008-02-07,88.88,95.04,81.18,94.6,2518,0
2008-02-08,94.05,112.86,87.12,99,8204,0
2008-02-11,100.98,100.98,85.14,91.08,2659,0
2008-02-12,91.08,93.06,89.1,91.08,903,0
2008-02-13,95.04,95.04,87.23,89.1,940,0
2008-02-14,85.36,89.1,85.14,85.14,1256,0
2008-02-15,89.1,89.1,86.35,87.12,451,0
2008-02-19,89.1,93.06,89.1,91.08,586,0
2008-02-20,91.85,97.02,85.14,94.82,1047,0
2008-02-21,94.82,98.78,91.08,95.04,762,0
2008-02-22,93.06,95.04,91.08,93.06,485,0
2008-02-25,91.63,95.04,88.11,91.08,424,0
2008-02-26,91.08,97.02,87.12,97.02,733,0
2008-02-27,99,99,93.06,97.02,746,0
2008-02-28,97.02,99,93.06,98.01,670,0
2008-02-29,99,99,91.08,93.06,567,0
2008-03-03,99,99,79.2,89.1,2278,0
2008-03-04,88.66,88.66,81.18,85.14,932,0
2008-03-05,83.16,85.14,75.24,79.2,3251,0
2008-03-06,87.12,89.1,74.25,81.18,3106,0
2008-03-07,85.14,85.14,75.24,79.2,551,0
2008-03-10,75.24,79.2,75.24,78.98,543,0
2008-03-11,77.22,80.41,71.5,74.8,1553,0
2008-03-12,73.26,78.98,73.15,77.22,747,0
2008-03-13,78.21,78.21,71.28,77.22,551,0
2008-03-14,73.26,76.78,69.52,73.26,1347,0
2008-03-17,69.3,73.26,69.3,71.28,519,0
2008-03-18,69.41,74.8,69.3,73.26,544,0
2008-03-19,73.26,75.24,71.28,71.28,466,0
2008-03-20,71.39,74.8,69.3,73.15,598,0
2008-03-24,71.28,73.26,69.3,71.28,824,0
2008-03-25,68.09,74.8,67.32,73.26,595,0
2008-03-26,71.28,74.8,69.52,73.26,271,0
2008-03-27,71.28,75.24,71.28,75.24,607,0
2008-03-28,73.26,77.22,73.26,75.24,262,0
2008-03-31,73.26,73.26,70.07,71.28,617,0
2008-04-01,71.28,71.28,67.54,69.3,1242,0
2008-04-02,67.65,69.3,67.32,67.54,805,0
2008-04-03,69.3,75.24,67.32,73.26,1190,0
2008-04-04,75.24,99,75.24,83.16,3473,0
2008-04-07,83.16,83.16,75.24,79.2,817,0
2008-04-08,83.16,83.16,75.24,79.2,716,0
2008-04-09,79.2,82.83,75.24,79.2,137,0
2008-04-10,80.96,80.96,75.24,75.24,145,0
2008-04-11,77.22,87.89,75.24,79.2,1606,0
2008-04-14,75.79,83.16,75.79,81.18,260,0
2008-04-15,75.68,82.17,75.68,81.18,569,0
2008-04-16,81.18,81.18,76.23,79.2,638,0
2008-04-17,77.22,77.22,75.24,75.24,245,0
2008-04-18,77.22,81.18,71.28,72.27,662,0
2008-04-21,71.39,79.2,71.28,78.98,377,0
2008-04-22,78.98,78.98,73.26,73.26,310,0
2008-04-23,73.26,78.76,73.26,78.76,185,0
2008-04-24,75.24,79.2,73.7,79.2,1079,0
2008-04-25,73.7,79.2,73.26,77.99,302,0
2008-04-28,75.24,77.99,75.24,75.24,421,0
2008-04-29,75.68,77.77,71.5,75.24,480,0
2008-04-30,71.5,75.24,71.5,73.48,311,0
2008-05-01,73.48,77.22,71.5,73.26,519,0
2008-05-02,76.78,76.78,72.82,75.24,509,0
2008-05-05,71.28,76.78,71.28,76.78,770,0
2008-05-06,76.78,76.78,73.48,73.7,291,0
2008-05-07,75.24,75.24,73.26,73.26,165,0
2008-05-08,73.48,75.24,71.28,73.26,363,0
2008-05-09,71.39,71.39,63.36,63.8,4479,0
2008-05-12,64.35,67.32,64.35,65.34,1335,0
2008-05-13,65.34,69.3,65.34,65.78,283,0
2008-05-14,67.32,69.3,65.34,66.55,516,0
2008-05-15,66.22,67.32,63.36,65.34,537,0
2008-05-16,65.34,67.32,64.35,65.34,204,0
2008-05-19,65.34,67.21,63.36,65.34,548,0
2008-05-20,65.45,67.21,60.39,61.38,1011,0
2008-05-21,63.47,65.34,60.39,63.36,474,0
2008-05-22,61.49,65.12,61.38,64.79,201,0
2008-05-23,64.9,64.9,63.36,63.36,211,0
2008-05-27,63.36,64.9,63.36,64.79,149,0
2008-05-28,67.32,69.3,53.46,55.55,9761,0
2008-05-29,59.4,61.38,57.42,57.42,2687,0
2008-05-30,61.27,67.32,59.18,67.32,3453,0
2008-06-02,69.3,71.28,65.34,69.3,2269,0
2008-06-03,57.42,69.3,57.42,65.34,1634,0
2008-06-04,67.32,67.32,61.38,65.34,1308,0
2008-06-05,67.32,67.32,60.39,61.38,680,0
2008-06-06,61.38,67.1,60.39,61.38,437,0
2008-06-09,61.38,63.36,61.38,61.38,511,0
2008-06-10,61.38,63.36,61.38,61.38,649,0
2008-06-11,63.36,65.34,61.38,65.34,392,0
2008-06-12,65.34,65.34,61.38,64.79,465,0
2008-06-13,63.36,63.36,61.38,63.36,431,0
2008-06-16,63.36,65.12,61.38,63.36,316,0
2008-06-17,63.36,63.36,61.38,61.38,194,0
2008-06-18,61.38,63.14,58.41,61.38,606,0
2008-06-19,61.38,61.38,58.41,61.38,440,0
2008-06-20,59.4,61.38,58.19,61.38,148,0
2008-06-23,58.19,61.38,57.42,59.4,364,0
2008-06-24,57.64,60.61,57.42,59.4,401,0
2008-06-25,59.4,60.61,57.64,59.4,828,0
2008-06-26,60.61,63.36,57.64,63.36,669,0
2008-06-27,65.34,65.34,53.46,53.46,1004,0
2008-06-30,49.5,63.36,49.5,63.36,530,0
2008-07-01,58.41,61.38,51.48,61.38,162,0
2008-07-02,57.42,63.36,57.42,58.41,511,0
2008-07-03,58.41,61.38,58.41,58.41,1322,0
2008-07-07,59.4,59.4,55.44,57.42,1390,0
2008-07-08,55.44,59.18,51.48,57.42,715,0
2008-07-09,53.46,59.18,53.46,55.44,271,0
2008-07-10,55.44,58.96,55.44,55.44,90,0
2008-07-11,55.77,59.18,53.46,53.46,77,0
2008-07-14,53.57,55.44,53.46,53.46,129,0
2008-07-15,53.46,53.46,49.61,49.94,2588,0
2008-07-16,49.5,56.43,49.5,50.49,394,0
2008-07-17,50.6,59.4,50.6,55.44,807,0
2008-07-18,55.77,61.16,51.7,53.46,735,0
2008-07-21,53.46,55.44,48.51,53.35,1354,0
2008-07-22,51.59,57.2,51.48,51.48,338,0
2008-07-23,53.46,55.99,50.16,52.47,491,0
2008-07-24,52.47,55.44,49.61,53.46,174,0
2008-07-25,53.46,55.22,51.48,51.48,487,0
2008-07-28,55.22,55.22,49.5,49.5,476,0
2008-07-29,49.61,51.48,48.29,50.49,554,0
2008-07-30,52.47,53.46,49.5,51.48,263,0
2008-07-31,53.46,53.46,49.5,52.47,318,0
2008-08-01,51.48,52.47,49.72,51.48,448,0
2008-08-04,53.46,53.46,49.5,51.48,181,0
2008-08-05,51.48,53.46,48.29,49.5,333,0
2008-08-06,51.48,51.48,45.43,49.5,483,0
2008-08-07,51.48,57.42,49.5,51.48,1281,0
2008-08-08,55.88,57.42,49.5,51.04,560,0
2008-08-11,51.48,53.46,47.63,53.46,376,0
2008-08-12,51.48,51.48,47.3,49.5,647,0
2008-08-13,47.52,52.25,47.52,51.48,844,0
2008-08-14,52.25,53.46,49.72,53.46,511,0
2008-08-15,52.47,53.46,49.28,49.28,299,0
2008-08-18,55.44,56.98,51.48,55.44,476,0
2008-08-19,56.87,59.4,53.46,53.46,877,0
2008-08-20,55.44,55.44,49.5,55.44,1057,0
2008-08-21,55,90.86,44,53.02,405,0
2008-08-22,60.5,90.42,60.28,86.9,24257,0
2008-08-25,86.79,86.79,67.43,69.85,8012,0
2008-08-26,69.85,77,69.85,73.15,6614,0
2008-08-27,73.26,74.8,69.3,72.05,1539,0
2008-08-28,68.97,71.5,65.78,66.33,4868,0
2008-08-29,63.47,65.89,63.25,63.91,1655,0
2008-09-02,63.91,66.55,61.05,61.82,809,0
2008-09-03,60.61,64.35,60.61,62.15,1786,0
2008-09-04,61.6,65.45,60.5,64.9,859,0
2008-09-05,63.36,65.67,60.5,64.24,1346,0
2008-09-08,60.72,65.34,60.5,64.57,1253,0
2008-09-09,60.72,64.68,59.4,59.4,995,0
2008-09-10,59.4,64.35,59.4,63.25,594,0
2008-09-11,61.05,61.05,58.3,58.74,694,0
2008-09-12,57.75,60.17,57.75,57.86,447,0
2008-09-15,52.91,54.89,52.8,54.23,395,0
2008-09-16,47.3,52.58,47.19,47.3,1313,0
2008-09-17,47.52,49.39,47.52,48.4,757,0
2008-09-18,48.73,48.73,47.19,47.85,232,0
2008-09-19,48.18,57.97,46.53,48.51,2034,0
2008-09-22,53.57,53.57,44.66,48.95,953,0
2008-09-23,47.08,48.4,44,45.1,823,0
2008-09-24,44.55,49.39,41.25,47.96,531,0
2008-09-25,41.8,46.53,41.8,44.88,939,0
2008-09-26,42.79,46.2,41.25,42.68,1247,0
2008-09-29,41.8,45.98,33.22,39.05,239,0
2008-10-01,39.05,45.32,39.05,44,700,0
2008-10-02,39.16,43.78,39.16,41.8,287,0
2008-10-03,40.59,42.02,39.6,40.48,781,0
2008-10-06,39.6,39.6,34.32,35.2,1125,0
2008-10-07,35.2,35.2,33,34.76,444,0
2008-10-08,32.56,32.89,22,28.93,1471,0
2008-10-09,32.12,32.45,24.31,24.31,104,0
2008-10-10,23.32,28.49,23.32,24.42,1012,0
2008-10-13,32.23,32.23,23.1,25.52,1760,0
2008-10-14,26.4,28.6,26.4,28.6,706,0
2008-10-15,30.14,30.58,27.5,27.5,59,0
2008-10-16,27.5,27.5,24.64,24.64,140,0
2008-10-17,24.75,31.35,24.75,30.8,1164,0
2008-10-20,30.8,32.45,30.8,32.45,370,0
2008-10-21,32.78,33,27.72,27.72,41,0
2008-10-22,33,33,30.47,30.47,166,0
2008-10-23,30.47,32.67,27.5,32.23,472,0
2008-10-24,33,33,30.58,30.58,76,0
2008-10-27,28.38,32.89,26.51,32.89,283,0
2008-10-28,28.71,30.58,24.09,29.59,1006,0
2008-10-29,26.62,30.25,26.62,29.59,526,0
2008-10-30,24.42,30.03,24.09,28.6,556,0
2008-10-31,28.6,30.25,26.95,28.6,118,0
2008-11-03,29.81,29.81,28.38,29.15,221,0
2008-11-04,28.38,28.38,24.2,28.16,314,0
2008-11-05,28.6,29.15,28.38,28.82,182,0
2008-11-06,27.5,33,27.39,30.25,1239,0
2008-11-07,30.25,31.9,29.37,31.79,238,0
2008-11-10,28.27,30.91,28.27,28.71,76,0
2008-11-11,27.5,31.35,27.5,30.25,377,0
2008-11-12,28.16,28.16,27.5,27.5,302,0
2008-11-13,27.5,27.5,26.4,26.95,1991,0
2008-11-14,26.4,26.4,26.4,26.4,578,0
2008-11-17,28.6,28.6,26.4,28.05,731,0
2008-11-18,29.7,29.7,29.15,29.15,88,0
2008-11-19,27.94,28.38,25.3,26.4,778,0
2008-11-20,31.13,31.46,26.4,26.4,533,0
2008-11-21,26.95,30.14,26.4,26.4,489,0
2008-11-24,29.04,29.04,24.86,24.86,172,0
2008-11-25,23.98,31.79,23.98,31.79,346,0
2008-11-26,30.58,30.58,22.88,29.04,73,0
2008-11-28,27.06,27.06,24.53,24.53,91,0
2008-12-01,29.04,30.8,24.64,24.75,416,0
2008-12-02,29.81,30.69,24.75,24.75,280,0
2008-12-03,41.25,56.1,39.05,43.45,51898,0
2008-12-04,44.44,54.67,40.81,53.24,18954,0
2008-12-05,54.12,85.25,53.68,80.19,48875,0
2008-12-08,82.72,103.18,82.72,89.76,46850,0
2008-12-09,90.2,90.75,61.05,66.77,24321,0
2008-12-10,66.22,79.09,63.25,68.42,19127,0
2008-12-11,66.11,71.06,62.7,66.11,10086,0
2008-12-12,64.35,82.72,60.61,79.2,20363,0
2008-12-15,80.41,82.72,64.9,66.66,10553,0
2008-12-16,67.43,71.5,60.28,61.6,12914,0
2008-12-17,63.58,67.21,60.28,62.26,5507,0
2008-12-18,61.6,64.79,60.5,61.38,3903,0
2008-12-19,60.72,61.05,45.1,50.82,11590,0
2008-12-22,51.59,54.12,44,44.44,5953,0
2008-12-23,44.77,48.62,44.55,48.07,2577,0
2008-12-24,47.52,48.95,44.11,45.21,1195,0
2008-12-26,46.31,46.42,45.21,45.76,658,0
2008-12-29,46.09,49.06,34.32,35.09,8324,0
2008-12-30,36.63,37.73,35.09,35.09,4294,0
2008-12-31,35.09,35.75,31.57,33,16929,0
2009-01-02,35.64,38.5,34.65,38.5,3445,0
2009-01-05,40.92,48.29,40.7,47.08,5762,0
2009-01-06,47.96,49.5,41.25,48.62,6671,0
2009-01-07,49.5,50.05,46.64,49.94,1542,0
2009-01-08,49.17,49.61,46.97,48.51,986,0
2009-01-09,47.74,52.14,47.63,50.49,1251,0
2009-01-12,50.6,50.6,46.75,49.5,2758,0
2009-01-13,48.29,49.5,46.64,49.5,356,0
2009-01-14,48.51,50.38,45.32,50.38,1935,0
2009-01-15,49.61,59.18,48.73,57.75,1759,0
2009-01-16,61.16,64.9,60.5,62.59,3745,0
2009-01-20,63.91,65.34,60.72,64.35,1308,0
2009-01-21,65.23,65.23,61.6,63.36,2169,0
2009-01-22,64.35,64.35,56.1,62.15,2793,0
2009-01-23,61.16,61.16,55.77,60.61,729,0
2009-01-26,60.5,63.25,60.5,60.5,835,0
2009-01-27,59.95,60.5,58.41,59.18,352,0
2009-01-28,61.38,61.38,57.53,58.3,673,0
2009-01-29,57.53,58.52,56.1,56.32,701,0
2009-01-30,56.76,56.76,48.73,48.73,1857,0
2009-02-02,49.5,49.5,44.11,48.4,2879,0
2009-02-03,47.74,49.5,46.31,47.3,1109,0
2009-02-04,51.7,57.75,51.7,53.9,2205,0
2009-02-05,55.44,55.44,47.3,49.06,2229,0
2009-02-06,50.93,50.93,44.44,46.75,2821,0
2009-02-09,49.06,49.06,43.56,47.85,2769,0
2009-02-10,49.39,49.39,42.35,43.78,1603,0
2009-02-11,45.32,47.19,43.78,44.55,1359,0
2009-02-12,43.78,46.42,43.12,43.89,511,0
2009-02-13,43.23,46.31,41.47,43.45,2119,0
2009-02-17,42.57,43.45,31.9,31.9,8713,0
2009-02-18,33.99,39.93,33,37.95,3837,0
2009-02-19,39.71,42.46,35.75,42.13,1288,0
2009-02-20,42.35,42.35,36.85,40.59,388,0
2009-02-23,39.82,40.37,36.41,39.49,987,0
2009-02-24,40.59,40.59,35.75,40.37,874,0
2009-02-25,35.75,40.59,35.75,40.04,486,0
2009-02-26,41.25,42.24,38.28,40.7,1030,0
2009-02-27,39.82,43.23,38.39,41.47,993,0
2009-03-02,40.15,41.47,38.5,41.14,1173,0
2009-03-03,39.38,45.65,38.5,45.43,1982,0
2009-03-04,45.54,45.87,38.61,42.9,1533,0
2009-03-05,40.37,44,40.37,43.23,362,0
2009-03-06,44.99,45.1,38.83,42.9,1111,0
2009-03-09,40.81,44.44,39.71,43.12,859,0
2009-03-10,41.8,46.42,41.8,44.11,1255,0
2009-03-11,47.74,47.74,42.46,45.21,1418,0
2009-03-12,40.15,46.2,40.15,44,6068,0
2009-03-13,40.26,45.98,39.38,44,3826,0
2009-03-16,42.9,44.55,40.7,42.13,537,0
2009-03-17,42.35,49.5,42.35,49.5,654,0
2009-03-18,45.21,58.85,42.35,42.35,5221,0
2009-03-19,42.68,43.23,42.68,42.68,268,0
2009-03-20,42.68,44,42.68,44,376,0
2009-03-23,42.46,43.56,42.13,42.35,524,0
2009-03-24,44.99,44.99,43.45,43.45,18,0
2009-03-25,42.02,45.1,41.8,45.1,497,0
2009-03-26,46.2,50.6,46.09,49.94,1874,0
2009-03-27,50.49,50.49,46.97,47.52,248,0
2009-03-30,49.39,49.61,44.11,46.2,1159,0
2009-03-31,43.34,50.49,43.34,50.27,1247,0
2009-04-01,44.77,50.6,44.22,45.43,2052,0
2009-04-02,48.62,51.04,44.66,47.08,2587,0
2009-04-03,45.21,45.87,44.88,45.87,357,0
2009-04-06,44.66,45.65,42.9,45.21,1829,0
2009-04-07,44,47.08,44,46.2,1060,0
2009-04-08,45.65,46.09,44,45.1,1266,0
2009-04-09,46.31,46.31,43.45,44.22,1684,0
2009-04-13,45.65,50.05,44.33,49.5,2251,0
2009-04-14,47.85,54.89,45.1,45.98,2983,0
2009-04-15,46.75,48.73,46.2,46.75,619,0
2009-04-16,48.4,48.4,46.31,46.31,321,0
2009-04-17,49.5,49.5,46.31,46.31,464,0
2009-04-20,46.2,46.42,46.2,46.42,181,0
2009-04-21,45.32,54.89,45.32,52.25,1693,0
2009-04-22,52.25,52.25,50.05,51.37,622,0
2009-04-23,50.93,51.7,50.93,51.15,564,0
2009-04-24,52.14,54.78,52.14,54.01,2944,0
2009-04-27,52.8,60.39,52.8,55,8445,0
2009-04-28,56.54,60.39,55.66,59.73,7262,0
2009-04-29,60.39,65.78,59.4,63.36,8163,0
2009-04-30,75.46,75.46,66,73.15,11357,0
2009-05-01,73.15,76.01,71.39,75.24,9379,0
2009-05-04,74.8,81.95,74.25,80.3,7084,0
2009-05-05,80.3,82.5,79.31,79.97,2877,0
2009-05-06,80.85,80.85,69.85,73.81,3508,0
2009-05-07,71.5,79.2,71.5,79.2,6574,0
2009-05-08,79.75,79.75,76.45,79.09,1856,0
2009-05-11,79.2,83.82,77,77,2249,0
2009-05-12,73.26,83.38,73.26,79.75,4063,0
2009-05-13,78.32,82.94,74.47,74.47,7963,0
2009-05-14,74.8,84.48,74.8,83.71,8686,0
2009-05-15,83.71,104.39,75.9,90.2,33949,0
2009-05-18,94.93,130.9,92.4,130.68,46748,0
2009-05-19,137.5,175.67,133.21,146.41,89865,0
2009-05-20,154.99,157.96,141.13,151.8,34405,0
2009-05-21,149.6,189.75,148.5,183.15,33841,0
2009-05-22,199.65,246.4,193.49,235.62,120314,0
2009-05-26,223.85,235.29,183.15,189.2,74599,0
2009-05-27,190.3,225.39,184.8,220,48231,0
2009-05-28,225.17,231,209.22,220.33,26458,0
2009-05-29,225.17,225.5,183.26,194.15,60241,0
2009-06-01,183.15,212.3,154.22,207.35,88187,0
2009-06-02,207.35,211.75,198.22,207.24,30771,0
2009-06-03,208.23,241.78,204.6,227.15,57579,0
2009-06-04,232.76,282.7,228.8,275.22,109036,0
2009-06-05,278.74,297.55,267.74,274.78,66817,0
2009-06-08,269.61,282.81,247.5,272.25,36996,0
2009-06-09,275.66,294.8,270.6,285.01,26186,0
2009-06-10,285.89,295.02,269.5,284.9,17319,0
2009-06-11,284.24,290.29,275.44,284.35,14438,0
2009-06-12,285.78,295.35,275,290.4,14892,0
2009-06-15,291.39,291.39,277.75,283.14,13576,0
2009-06-16,286.99,293.7,281.71,287.1,10607,0
2009-06-17,289.19,289.19,251.35,271.81,22041,0
2009-06-18,268.29,275,252.89,257.4,20249,0
2009-06-19,255.86,268.51,254.98,261.36,10529,0
2009-06-22,257.18,257.18,228.8,233.09,21981,0
2009-06-23,230.34,240.35,212.63,213.62,24069,0
2009-06-24,220.33,253,220,242.55,24995,0
2009-06-25,243.1,250.58,225.5,233.53,18075,0
2009-06-26,235.84,264.44,227.48,261.03,90388,0
2009-06-29,260.59,260.92,244.86,249.37,15150,0
2009-06-30,247.5,247.5,231.55,240.68,7127,0
2009-07-01,243.87,258.28,242.99,255.53,11509,0
2009-07-02,257.4,257.4,237.93,245.19,12117,0
2009-07-06,241.01,242.33,230.34,236.06,7524,0
2009-07-07,232.98,242.88,226.27,230.89,10480,0
2009-07-08,231,231,212.63,220.66,10409,0
2009-07-09,220,235.62,215.82,224.51,5362,0
2009-07-10,223.3,227.7,221.1,224.62,2462,0
2009-07-13,226.16,231.77,212.3,224.62,5847,0
2009-07-14,225.17,227.48,219.45,221.76,3264,0
2009-07-15,227.15,245.52,227.15,238.81,6838,0
2009-07-16,238.7,239.14,223.3,238.26,11789,0
2009-07-17,241.34,241.34,226.05,227.92,6280,0
2009-07-20,229.13,232.65,220,226.6,7317,0
2009-07-21,225.5,250.69,221.98,250.25,12282,0
2009-07-22,252.34,288.09,244.75,284.57,23011,0
2009-07-23,286.22,303.05,278.3,291.5,28174,0
2009-07-24,291.5,318.78,287.1,312.07,18588,0
2009-07-27,312.4,325.6,308,313.94,8195,0
2009-07-28,323.73,323.73,311.08,320.54,10872,0
2009-07-29,318.45,320.54,310.75,315.81,6489,0
2009-07-30,314.71,327.47,308.22,315.7,7598,0
2009-07-31,317.79,330,306.9,320.98,12571,0
2009-08-03,321.64,349.69,321.64,337.48,9052,0
2009-08-04,338.8,345.4,333.3,337.15,4575,0
2009-08-05,335.5,341,331.54,337.81,4224,0
2009-08-06,337.81,340.34,319.11,319.11,11477,0
2009-08-07,319.11,341,319.11,328.9,6945,0
2009-08-10,333.85,335.17,327.25,330.44,3642,0
2009-08-11,329.45,332.53,319.11,325.93,6021,0
2009-08-12,323.51,346.06,323.51,336.93,6042,0
2009-08-13,336.16,349.8,335.17,341,3731,0
2009-08-14,344.74,344.74,324.72,329.89,3958,0
2009-08-17,324.94,324.94,300.74,310.09,8183,0
2009-08-18,308,322.08,304.26,316.14,4904,0
2009-08-19,315.92,335.06,315.81,331.98,3308,0
2009-08-20,330,338.8,326.37,334.73,6408,0
2009-08-21,338.8,338.8,328.13,332.2,4098,0
2009-08-24,330.66,335.5,328.35,333.3,4548,0
2009-08-25,352,365.75,347.6,350.46,28645,0
2009-08-26,354.42,364.65,347.82,363.88,10002,0
2009-08-27,365.53,387.2,365.53,385.44,11725,0
2009-08-28,393.25,440.44,389.4,438.79,25785,0
2009-08-31,429.77,472.89,429.11,441.76,21933,0
2009-09-01,435.93,435.93,379.72,403.15,20430,0
2009-09-02,409.53,410.63,399.41,405.68,7653,0
2009-09-03,406.45,420.64,401.72,411.4,8446,0
2009-09-04,418.11,420.2,410.08,418.44,7911,0
2009-09-08,421.3,421.3,405.13,411.95,6755,0
2009-09-09,410.63,420.2,410.08,412.72,4978,0
2009-09-10,416.13,418.11,407.22,412.17,4878,0
2009-09-11,413.71,413.71,404.25,410.3,8992,0
2009-09-14,403.92,410.3,394.02,401.61,8619,0
2009-09-15,400.07,410.19,396,406.56,5944,0
2009-09-16,409.2,411.29,399.96,406.34,2839,0
2009-09-17,401.28,403.15,388.85,390.17,7178,0
2009-09-18,390.72,398.2,390.39,397.98,11719,0
2009-09-21,406.89,441.1,403.81,429.11,21786,0
2009-09-22,432.3,438.9,421.52,423.83,9175,0
2009-09-23,426.14,438.9,419.54,420.75,9235,0
2009-09-24,427.79,427.79,393.25,394.35,8245,0
2009-09-25,391.6,399.52,386.21,394.57,5745,0
2009-09-28,400.95,412.5,392.37,405.02,6756,0
2009-09-29,406.23,407.55,398.97,400.18,5452,0
2009-09-30,399.74,401.94,391.16,396,3561,0
2009-10-01,396.88,399.96,379.5,379.61,8022,0
2009-10-02,377.3,383.79,366.85,376.2,9101,0
2009-10-05,377.3,386.1,375.76,382.14,5442,0
2009-10-06,397.87,410.85,390.5,402.27,14496,0
2009-10-07,398.42,407,397.1,401.39,6414,0
2009-10-08,407,412.06,397.54,399.63,8763,0
2009-10-09,401.28,404.25,397.54,400.4,5590,0
2009-10-12,401.5,403.59,395.56,397.32,2751,0
2009-10-13,394.68,396.55,381.04,384.45,4470,0
2009-10-14,393.58,394.79,383.79,385,5661,0
2009-10-15,389.95,416.68,377.52,396.88,25251,0
2009-10-16,397.43,397.43,374.44,377.74,13969,0
2009-10-19,388.19,388.63,368.17,369.6,7694,0
2009-10-20,369.71,370.59,319,334.62,124409,0
2009-10-21,332.75,349.25,331.87,333.41,25847,0
2009-10-22,339.57,354.75,333.41,352.66,17054,0
2009-10-23,357.39,361.46,337.81,338.69,11891,0
2009-10-26,341,351.12,329.34,330,16922,0
2009-10-27,328.9,351.23,328.9,343.2,15805,0
2009-10-28,346.39,346.39,320.54,327.14,14835,0
2009-10-29,329.89,334.73,319,331.43,8280,0
2009-10-30,331.43,331.76,314.05,320.21,10694,0
2009-11-02,320.21,329.89,288.86,296.89,15479,0
2009-11-03,291.61,306.35,287.65,306.24,7873,0
2009-11-04,308,308.99,297.33,301.29,5168,0
2009-11-05,298.54,313.17,298.54,312.29,6671,0
2009-11-06,316.8,325.6,309.54,323.29,9086,0
2009-11-09,331.76,338.25,321.97,330.66,9185,0
2009-11-10,331.21,340.45,328.79,334.84,7660,0
2009-11-11,337.04,338.8,330,334.4,4107,0
2009-11-12,337.7,337.7,327.03,330.22,8082,0
2009-11-13,327.14,329.78,323.73,329.67,6593,0
2009-11-16,330.99,343.86,330.99,342.76,6092,0
2009-11-17,344.3,346.39,340.89,346.39,3708,0
2009-11-18,344.74,352.22,342.76,351.56,3563,0
2009-11-19,354.75,355.19,348.81,353.54,5063,0
2009-11-20,352,360.47,341.66,355.52,6139,0
2009-11-23,358.38,363,348.92,351.89,3905,0
2009-11-24,355.41,355.41,345.29,352.11,2736,0
2009-11-25,353.87,354.09,346.5,352.66,14769,0
2009-11-27,331.43,349.14,331.43,340.12,2268,0
2009-11-30,339.9,355.52,337.15,346.94,17994,0
2009-12-01,349.8,354.42,338.8,352.11,5940,0
2009-12-02,354.09,366.08,346.83,365.09,5998,0
2009-12-03,369.82,372.57,362.45,363,10717,0
2009-12-04,372.68,372.68,355.96,359.48,5654,0
2009-12-07,360.8,363.99,350.46,355.3,2678,0
2009-12-08,354.97,354.97,348.92,350.9,3335,0
2009-12-09,352,352,346.17,348.7,1917,0
2009-12-10,348.59,354.86,345.51,345.84,3769,0
2009-12-11,348.7,348.81,336.6,344.74,3634,0
2009-12-14,346.61,346.61,338.91,340.12,3034,0
2009-12-15,338.8,339.68,332.97,333.85,5734,0
2009-12-16,335.5,335.5,328.9,329.89,5269,0
2009-12-17,334.29,338.91,327.25,327.36,3368,0
2009-12-18,330.33,336.93,324.61,326.15,4104,0
2009-12-21,252.78,254.21,221.1,232.43,272766,0
2009-12-22,236.72,253.22,229.02,251.46,104976,0
2009-12-23,258.83,261.03,247.5,251.24,32722,0
2009-12-24,253,253,244.42,246.07,9314,0
2009-12-28,246.18,248.6,244.75,246.18,11260,0
2009-12-29,252.12,252.12,240.02,240.79,10646,0
2009-12-30,241.56,249.92,236.06,249.81,24197,0
2009-12-31,247.72,248.38,244.31,245.08,13789,0
2010-01-04,247.5,248.82,239.8,240.24,13342,0
2010-01-05,243.54,243.54,233.31,234.63,13104,0
2010-01-06,237.38,245.08,234.52,237.38,24942,0
2010-01-07,240.24,242,234.52,236.61,8785,0
2010-01-08,235.73,236.61,224.4,225.61,20829,0
2010-01-11,223.3,224.62,209.55,211.42,39502,0
2010-01-12,212.19,213.4,198.55,199.1,25850,0
2010-01-13,198.22,211.86,193.6,209,20062,0
2010-01-14,209,209.77,202.73,203.83,10606,0
2010-01-15,204.6,204.6,197.23,198.66,6445,0
2010-01-19,202.29,202.29,192.83,196.68,8600,0
2010-01-20,194.92,196.46,187,187.11,11532,0
2010-01-21,187,190.96,171.38,177.54,24778,0
2010-01-22,178.53,181.94,172.81,174.35,17978,0
2010-01-25,175.45,176.22,166.32,168.74,16170,0
2010-01-26,168.74,179.19,163.68,172.81,27614,0
2010-01-27,173.8,174.24,162.47,167.2,18185,0
2010-01-28,167.2,167.97,155.1,155.43,26923,0
2010-01-29,156.75,163.57,152.9,155.87,18200,0
2010-02-01,155.87,161.48,153.67,160.49,10241,0
2010-02-02,160.16,166.65,157.63,165.33,10430,0
2010-02-03,166.32,175.78,165.55,170.61,17920,0
2010-02-04,170.83,172.59,160.16,163.24,12731,0
2010-02-05,163.24,172.48,161.92,170.39,13846,0
2010-02-08,169.84,181.17,169.4,178.86,16162,0
2010-02-09,179.08,188.54,178.31,187.22,14207,0
2010-02-10,187.22,192.17,183.15,186.01,6440,0
2010-02-11,185.46,191.18,182.05,190.74,7457,0
2010-02-12,191.51,191.51,184.69,189.09,4733,0
2010-02-16,192.94,195.14,188.43,188.76,5019,0
2010-02-17,189.97,192.5,185.13,186.34,4144,0
2010-02-18,186.78,192.61,185.9,191.18,4267,0
2010-02-19,191.62,192.5,188.98,189.64,4784,0
2010-02-22,188.98,188.98,183.26,185.79,5033,0
2010-02-23,186.23,186.23,178.42,183.48,8764,0
2010-02-24,183.15,187,180.95,183.92,3290,0
2010-02-25,183.26,187.88,182.27,187.22,7364,0
2010-02-26,185.68,187.88,183.15,183.15,6723,0
2010-03-01,184.25,187.66,183.7,186.01,3897,0
2010-03-02,187.77,192.06,187.44,189.97,4411,0
2010-03-03,190.85,191.51,184.91,186.12,3963,0
2010-03-04,188.76,189.31,184.69,185.68,1553,0
2010-03-05,186.67,187.44,181.61,184.47,4471,0
2010-03-08,186.45,188.98,182.82,186.67,6816,0
2010-03-09,186.78,192.5,184.25,191.29,8767,0
2010-03-10,191.29,206.47,190.63,205.48,15078,0
2010-03-11,204.6,231,203.39,224.18,32118,0
2010-03-12,228.14,239.25,228.14,238.15,18073,0
2010-03-15,238.15,249.81,236.72,242.11,20907,0
2010-03-16,243.98,248.6,240.35,244.42,8225,0
2010-03-17,242.66,246.84,238.37,238.37,7900,0
2010-03-18,238.26,240.02,227.04,228.03,8374,0
2010-03-19,229.35,229.35,214.28,217.25,12771,0
2010-03-22,217.03,223.19,214.06,222.97,5233,0
2010-03-23,223.63,234.3,223.3,231.55,9827,0
2010-03-24,232.21,241.89,231.55,236.06,6036,0
2010-03-25,237.6,241.67,232.1,232.76,5217,0
2010-03-26,232.43,238.15,223.08,228.58,8042,0
2010-03-29,231,240.68,230.34,231.77,7085,0
2010-03-30,231.88,232.98,223.3,227.81,4668,0
2010-03-31,228.03,230.45,224.51,225.83,3806,0
2010-04-01,225.94,227.7,219.45,223.3,4511,0
2010-04-05,224.4,227.48,222.86,225.61,2826,0
2010-04-06,227.15,236.94,224.95,233.2,5849,0
2010-04-07,234.63,237.27,227.7,229.57,3274,0
2010-04-08,229.02,234.19,223.52,229.79,1478,0
2010-04-09,230.45,233.97,228.14,229.24,2631,0
2010-04-12,228.8,234.3,228.8,231.99,2834,0
2010-04-13,231.88,247.5,231.11,239.25,16813,0
2010-04-14,241.45,248.49,237.93,245.74,8048,0
2010-04-15,245.96,249.15,244.2,247.17,3138,0
2010-04-16,247.5,247.72,237.38,240.46,3260,0
2010-04-19,240.79,246.18,240.24,242.22,2200,0
2010-04-20,242.99,246.51,240.02,245.08,2042,0
2010-04-21,246.51,248.27,242.77,244.86,3256,0
2010-04-22,242.77,249.15,242.55,245.08,2517,0
2010-04-23,246.18,248.16,244.2,245.41,3825,0
2010-04-26,246.29,247.39,239.25,239.47,3804,0
2010-04-27,239.47,239.8,228.8,229.24,4392,0
2010-04-28,229.79,231.99,227.15,230.45,3287,0
2010-04-29,231.22,238.15,227.26,236.5,5330,0
2010-04-30,237.82,246.73,237.82,242,6994,0
2010-05-03,242.44,246.4,241.78,244.31,2607,0
2010-05-04,241.89,242.99,237.27,241.56,2579,0
2010-05-05,240.24,243.1,235.84,241.56,3785,0
2010-05-06,239.58,244.53,223.19,232.1,8376,0
2010-05-07,231,231,209.99,210.21,5480,0
2010-05-10,218.79,218.79,206.91,208.56,5733,0
2010-05-11,205.26,217.58,202.4,213.62,7268,0
2010-05-12,213.73,216.81,205.15,216.26,4508,0
2010-05-13,217.58,218.13,206.91,208.01,3708,0
2010-05-14,207.24,209.99,200.09,207.13,3970,0
2010-05-17,207.57,209.55,201.19,203.06,10030,0
2010-05-18,205.26,207.02,191.18,191.4,3556,0
2010-05-19,192.17,194.37,183.59,188.54,4573,0
2010-05-20,184.25,190.19,179.3,183.04,6114,0
2010-05-21,179.85,191.4,177.21,180.62,7722,0
2010-05-24,179.96,185.46,170.17,170.39,4158,0
2010-05-25,166.76,170.39,162.69,168.19,7469,0
2010-05-26,170.28,174.24,163.35,164.12,18610,0
2010-05-27,168.19,168.41,163.24,168.3,5540,0
2010-05-28,168.19,174.02,164.45,165.11,5552,0
2010-06-01,164.01,165.88,158.4,158.4,4749,0
2010-06-02,158.62,160.16,155.32,159.17,9273,0
2010-06-03,158.73,161.04,157.08,158.51,4792,0
2010-06-04,156.09,160.27,156.09,156.64,4225,0
2010-06-07,160.38,167.31,154.22,154.77,6087,0
2010-06-08,154.88,160.27,153.67,156.2,3393,0
2010-06-09,157.19,158.62,151.14,151.47,3652,0
2010-06-10,154.44,157.85,152.02,157.85,1835,0
2010-06-11,156.64,160.27,156.31,157.41,4425,0
2010-06-14,158.4,159.17,152.35,154,3329,0
2010-06-15,154.66,156.53,150.59,154.88,4953,0
2010-06-16,154,156.64,152.57,154,3916,0
2010-06-17,155.32,157.19,153.67,154.99,4404,0
2010-06-18,156.31,158.95,151.91,154.11,4889,0
2010-06-21,154.33,157.96,152.35,153.34,3022,0
2010-06-22,153.45,155.87,153.45,154.44,3550,0
2010-06-23,154.66,157.41,152.02,154.22,2715,0
2010-06-24,154.22,154.99,152.13,152.13,3539,0
2010-06-25,153.12,161.92,150.59,151.03,63665,0
2010-06-28,153.23,153.89,148.5,150.81,4698,0
2010-06-29,148.5,151.25,147.95,149.82,5904,0
2010-06-30,147.51,155.98,147.29,147.95,3602,0
2010-07-01,147.4,147.4,143.55,145.53,2789,0
2010-07-02,147.51,149.93,144.98,144.98,2312,0
2010-07-06,146.63,146.74,141.9,142.45,6062,0
2010-07-07,142.34,145.31,141.35,141.35,3298,0
2010-07-08,142.12,144.32,141.46,143.33,1908,0
2010-07-09,142.45,143.99,141.35,143.44,1319,0
2010-07-12,142.78,145.2,140.8,141.13,3435,0
2010-07-13,142.12,146.63,141.24,146.19,2831,0
2010-07-14,147.84,148.06,142.67,142.67,1458,0
2010-07-15,142.45,145.75,140.14,140.47,1895,0
2010-07-16,139.04,141.9,135.08,136.51,2205,0
2010-07-19,136.51,139.04,132.33,132.33,2638,0
2010-07-20,132.33,135.63,131.01,132.55,2283,0
2010-07-21,132.99,133.54,131.56,132.55,1551,0
2010-07-22,133.21,133.65,130.9,132.33,1607,0
2010-07-23,131.34,135.52,130.13,131.34,4130,0
2010-07-26,131.34,135.08,131.34,133.65,6143,0
2010-07-27,134.2,159.5,133.76,155.21,13829,0
2010-07-28,160.49,163.24,147.84,152.24,5911,0
2010-07-29,153.78,157.41,151.91,155.65,2502,0
2010-07-30,155.65,156.53,151.91,155.54,2535,0
2010-08-02,156.75,165.33,156.75,160.93,6890,0
2010-08-03,161.15,170.5,160.71,165.33,6954,0
2010-08-04,165.44,170.39,161.92,165.66,6003,0
2010-08-05,169.07,169.07,163.35,166.21,782,0
2010-08-06,160.93,169.07,159.94,164.12,4094,0
2010-08-09,166.54,167.2,161.04,166.21,3310,0
2010-08-10,165,171.6,161.48,168.52,5673,0
2010-08-11,160.93,170.5,160.16,165.55,3287,0
2010-08-12,161.81,167.64,161.81,164.12,1793,0
2010-08-13,162.25,162.25,156.2,156.64,980,0
2010-08-16,151.36,153.45,150.92,151.58,1541,0
2010-08-17,156.2,156.2,151.8,153.12,744,0
2010-08-18,155.32,156.09,151.69,152.46,920,0
2010-08-19,151.14,156.64,143.99,145.42,1477,0
2010-08-20,145.09,145.97,143,145.75,866,0
2010-08-23,146.08,146.52,143.44,145.64,3493,0
2010-08-24,143.11,145.64,143,145.2,1090,0
2010-08-25,143.22,145.75,141.9,144.1,1259,0
2010-08-26,143.99,144.76,138.16,138.16,1180,0
2010-08-27,142.01,148.06,138.16,144.43,4625,0
2010-08-30,145.75,146.52,142.56,142.78,2007,0
2010-08-31,142.78,143.11,141.02,141.02,1583,0
2010-09-01,143.11,144.1,142.34,142.78,888,0
2010-09-02,143.77,145.75,142.78,143.33,857,0
2010-09-03,145.53,145.53,141.9,145.09,1296,0
2010-09-07,143.44,145.09,142.12,142.23,787,0
2010-09-08,143,143.88,140.25,140.8,784,0
2010-09-09,142.89,142.89,140.36,140.36,749,0
2010-09-10,141.35,141.68,138.38,138.38,1103,0
2010-09-13,137.61,140.36,134.86,140.36,2639,0
2010-09-14,138.49,139.59,137.5,138.82,1714,0
2010-09-15,138.27,138.27,135.3,136.29,1652,0
2010-09-16,136.4,136.4,132.22,132.99,2371,0
2010-09-17,133.43,133.43,130.13,130.68,3513,0
2010-09-20,130.35,134.75,130.35,133.76,4730,0
2010-09-21,133.76,134.64,133.32,134.64,2343,0
2010-09-22,148.39,148.39,140.14,143.11,9832,0
2010-09-23,143.66,144.21,135.41,143.33,3169,0
2010-09-24,143,144.87,141.57,144.87,3341,0
2010-09-27,146.3,149.82,143.77,145.42,2689,0
2010-09-28,147.07,147.18,144.65,145.2,2111,0
2010-09-29,145.31,159.28,145.31,154.99,8839,0
2010-09-30,155.1,165.44,155.1,163.35,10887,0
2010-10-01,165,165,159.5,159.5,1942,0
2010-10-04,165.44,165.44,158.4,160.38,4687,0
2010-10-05,162.25,162.25,155.98,159.28,4581,0
2010-10-06,162.25,162.25,156.97,157.74,1507,0
2010-10-07,157.74,158.95,154,155.65,4301,0
2010-10-08,154,160.38,149.49,158.95,2485,0
2010-10-11,160.16,174.9,159.61,174.13,19003,0
2010-10-12,176.77,211.2,176.22,204.6,43424,0
2010-10-13,207.02,220,204.49,207.02,20690,0
2010-10-14,209,209,184.36,203.72,21999,0
2010-10-15,203.72,209.55,195.91,199.54,7353,0
2010-10-18,200.2,213.4,198,206.25,14215,0
2010-10-19,179.52,185.35,174.9,179.96,61060,0
2010-10-20,180.4,197.34,180.18,193.38,28929,0
2010-10-21,194.04,200.09,190.19,192.28,17234,0
2010-10-22,192.28,197.01,181.17,185.13,10021,0
2010-10-25,187,193.6,184.25,184.8,7360,0
2010-10-26,184.8,189.2,181.17,184.69,7699,0
2010-10-27,184.25,189.2,182.71,185.13,6492,0
2010-10-28,187.22,188.1,177.98,178.31,6355,0
2010-10-29,182.16,182.16,167.64,173.69,17798,0
2010-11-01,175.01,175.78,166.21,175.23,9417,0
2010-11-02,177.65,181.72,171.6,180.29,5985,0
2010-11-03,180.29,182.6,175.45,178.75,4779,0
2010-11-04,181.5,181.5,172.81,175.67,7603,0
2010-11-05,178.75,178.75,169.07,174.46,10874,0
2010-11-08,176.11,176.11,172.48,174.13,4580,0
2010-11-09,175.01,175.78,171.71,173.25,7154,0
2010-11-10,173.8,175.89,169.4,173.36,5294,0
2010-11-11,171.82,178.64,171.82,176.55,5611,0
2010-11-12,174.46,180.07,173.91,176.77,5682,0
2010-11-15,178.42,179.19,176,177.21,4556,0
2010-11-16,175.89,177.54,172.81,175.01,6616,0
2010-11-17,175.45,177.87,173.8,175.89,3410,0
2010-11-18,178.42,181.28,176.55,180.95,3677,0
2010-11-19,180.51,187,179.3,183.92,5775,0
2010-11-22,186.45,186.45,182.38,183.15,2369,0
2010-11-23,182.38,183.7,178.2,179.41,2090,0
2010-11-24,180.29,182.82,178.31,180.84,3065,0
2010-11-26,180.73,183.59,178.2,182.93,844,0
2010-11-29,182.71,184.47,176,177.32,4187,0
2010-11-30,176,178.31,173.69,176.66,4673,0
2010-12-01,178.64,178.64,175.45,176.22,5851,0
2010-12-02,176.11,178.09,175.56,176,3991,0
2010-12-03,175.67,178.09,175.01,176.44,3869,0
2010-12-06,176.88,178.2,175.89,177.32,2347,0
2010-12-07,178.2,178.2,174.46,174.9,3872,0
2010-12-08,176,178.09,173.58,175.67,2284,0
2010-12-09,176.11,177.98,174.13,175.89,2973,0
2010-12-10,176.99,177.43,175.45,176.44,2325,0
2010-12-13,176.44,178.75,174.9,177.65,3415,0
2010-12-14,177.98,178.2,174.9,175.67,2084,0
2010-12-15,176.11,176.99,174.24,174.9,7381,0
2010-12-16,174.9,176.55,174.9,176.55,2125,0
2010-12-17,175.78,178.75,175.67,178.75,4500,0
2010-12-20,178.53,181.28,176,176.22,3391,0
2010-12-21,177.1,178.2,175.23,177.87,5365,0
2010-12-22,177.43,177.65,175.45,177.21,3555,0
2010-12-23,176.66,176.66,175.45,175.56,2156,0
2010-12-27,174.57,175.78,173.47,174.57,4077,0
2010-12-28,175.12,176.77,174.9,176.44,3613,0
2010-12-29,176.33,177.87,174.9,176.11,2488,0
2010-12-30,175.34,183.26,175.01,180.95,4363,0
2010-12-31,180.29,185.79,178.64,184.69,5317,0
2011-01-03,186.12,186.89,182.27,185.13,3097,0
2011-01-04,186.45,186.45,178.42,182.93,4159,0
2011-01-05,183.7,189.2,183.48,187.55,5199,0
2011-01-06,188.32,191.84,188.32,189.97,2903,0
2011-01-07,189.86,190.3,185.13,188.54,2139,0
2011-01-10,186.89,188.98,183.81,187,2005,0
2011-01-11,187.11,189.42,186.23,189.2,2059,0
2011-01-12,189.86,191.07,187.77,189.31,2337,0
2011-01-13,188.43,190.3,187.66,187.88,2758,0
2011-01-14,187.44,187.77,185.13,186.45,1125,0
2011-01-18,187,190.41,184.03,190.41,4123,0
2011-01-19,190.08,190.08,185.68,186.12,2497,0
2011-01-20,185.9,186.45,182.82,183.26,1342,0
2011-01-21,185.13,185.57,179.52,181.5,3023,0
2011-01-24,179.96,180.62,174.9,176.11,4247,0
2011-01-25,175.89,176.22,173.8,175.12,3203,0
2011-01-26,175.01,176.33,174.9,176,2610,0
2011-01-27,176.11,176.55,174.35,175.23,1961,0
2011-01-28,176.44,176.44,173.8,174.79,4925,0
2011-01-31,174.57,175.67,174.35,174.35,4352,0
2011-02-01,174.24,175.78,173.25,174.35,2165,0
2011-02-02,175.89,176.11,173.25,175.12,1488,0
2011-02-03,175.45,177.65,173.36,177.54,2864,0
2011-02-04,177.32,179.3,175.01,177.1,2188,0
2011-02-07,177.87,178.2,175.12,175.67,1201,0
2011-02-08,176,176,173.47,175.45,1089,0
2011-02-09,175.23,175.34,173.8,174.9,1349,0
2011-02-10,173.91,175.01,173.91,174.46,733,0
2011-02-11,174.35,178.2,174.35,177.65,1621,0
2011-02-14,176.88,178.31,174.35,174.46,1810,0
2011-02-15,175.01,176,174.35,174.35,3087,0
2011-02-16,175.45,175.89,173.91,174.79,1823,0
2011-02-18,175.45,175.56,173.91,174.9,1312,0
2011-02-22,173.8,174.9,173.8,173.91,2653,0
2011-02-23,173.8,174.79,173.25,173.47,2714,0
2011-02-24,172.7,173.8,172.7,172.7,2836,0
2011-02-25,173.36,174.35,172.7,173.58,869,0
2011-02-28,173.91,174.02,171.6,172.7,1209,0
2011-03-01,171.6,171.93,165.11,169.4,5343,0
2011-03-02,168.41,168.74,167.53,167.75,869,0
2011-03-03,168.3,173.91,168.08,169.95,2064,0
2011-03-04,172.48,173.8,170.39,171.82,965,0
2011-03-07,174.02,174.02,165.33,170.06,2825,0
2011-03-08,169.18,174.35,169.18,173.25,3088,0
2011-03-09,174.13,174.68,170.39,170.72,862,0
2011-03-10,170.61,170.61,168.41,168.41,2301,0
2011-03-11,170.17,170.17,162.47,165.77,4456,0
2011-03-14,165.11,176.99,164.45,172.26,15810,0
2011-03-15,169.73,172.26,168.41,170.72,3122,0
2011-03-16,170.5,172.48,167.2,167.97,3074,0
2011-03-17,169.51,169.51,167.86,168.85,2801,0
2011-03-18,169.51,169.51,168.3,168.3,1125,0
2011-03-21,168.63,171.82,168.63,171.6,1410,0
2011-03-22,171.6,175.45,169.51,170.39,2168,0
2011-03-23,169.51,170.72,168.19,168.96,655,0
2011-03-24,168.74,169.95,168.3,168.3,1456,0
2011-03-25,168.08,172.37,168.08,168.41,874,0
2011-03-28,169.29,171.49,168.3,170.17,1675,0
2011-03-29,171.49,172.04,166.65,171.38,2250,0
2011-03-30,171.6,171.93,170.28,171.38,2100,0
2011-03-31,171.6,171.82,168.3,168.3,3336,0
2011-04-01,170.5,170.5,168.3,170.5,3076,0
2011-04-04,170.5,172.92,168.85,171.6,2666,0
2011-04-05,171.27,171.93,169.73,171.93,1118,0
2011-04-06,172.15,172.7,168.3,171.93,3113,0
2011-04-07,173.14,173.14,169.18,171.49,1725,0
2011-04-08,171.38,171.6,169.18,170.5,2043,0
2011-04-11,169.95,172.37,169.84,171.6,2445,0
2011-04-12,171.38,171.82,168.3,170.5,1819,0
2011-04-13,170.5,170.83,168.19,168.19,1109,0
2011-04-14,168.3,171.27,167.97,171.27,1361,0
2011-04-15,169.73,170.72,168.74,169.95,1992,0
2011-04-18,169.4,171.6,168.85,170.17,1527,0
2011-04-19,171.05,173.69,169.4,170.72,3046,0
2011-04-20,171.6,171.93,169.95,171.16,1611,0
2011-04-21,169.95,171.16,169.73,170.5,928,0
2011-04-25,170.94,171.16,169.4,169.73,633,0
2011-04-26,170.5,171.49,169.51,169.62,930,0
2011-04-27,170.06,171.16,169.62,171.16,1432,0
2011-04-28,171.05,171.6,170.06,171.49,858,0
2011-04-29,171.27,171.6,170.17,170.61,613,0
2011-05-02,171.05,172.04,170.72,171.6,2055,0
2011-05-03,170.94,173.03,170.39,171.6,1979,0
2011-05-04,171.27,172.15,170.5,170.5,1518,0
2011-05-05,171.6,172.15,170.17,172.04,2704,0
2011-05-06,171.82,172.48,169.62,170.5,2557,0
2011-05-09,170.17,171.71,169.4,170.83,3051,0
2011-05-10,172.92,172.92,169.62,171.6,1802,0
2011-05-11,171.71,172.26,169.4,170.61,1812,0
2011-05-12,170.5,172.15,169.62,171.93,2604,0
2011-05-13,171.6,171.93,170.83,171.38,792,0
2011-05-16,171.27,171.38,169.4,170.17,891,0
2011-05-17,171.16,171.49,169.62,171.16,987,0
2011-05-18,171.16,171.49,170.28,171.16,969,0
2011-05-19,171.16,171.82,169.95,171.27,1580,0
2011-05-20,171.27,174.35,170.94,173.69,1478,0
2011-05-23,172.48,174.35,171.49,173.69,2369,0
2011-05-24,172.7,207.9,171.38,205.04,14468,0
2011-05-25,203.72,203.72,194.26,197.34,5363,0
2011-05-26,197.34,197.34,195.58,196.02,1968,0
2011-05-27,197.23,199.43,187,191.84,4198,0
2011-05-31,192.94,194.04,190.3,192.61,2813,0
2011-06-01,192.5,197.12,190.96,192.61,3170,0
2011-06-02,193.38,202.95,193.38,200.75,4979,0
2011-06-03,200.86,203.5,193.82,199.21,5450,0
2011-06-06,201.08,208.89,197.12,201.63,12157,0
2011-06-07,201.74,204.38,195.14,198.88,2815,0
2011-06-08,198.99,202.07,195.58,198.99,3706,0
2011-06-09,198.33,200.31,191.18,199.1,4643,0
2011-06-10,198.88,203.72,198.77,203.72,5681,0
2011-06-13,204.49,208.67,198.44,202.07,10121,0
2011-06-14,203.06,203.06,185.13,188.21,9011,0
2011-06-15,188.21,188.43,180.18,183.15,4895,0
2011-06-16,182.82,186.89,179.74,183.81,3246,0
2011-06-17,183.81,184.47,175.89,179.74,4741,0
2011-06-20,179.19,188.87,178.86,188.87,4358,0
2011-06-21,188.87,192.94,187.99,192.39,1979,0
2011-06-22,191.73,199.1,191.62,194.7,3318,0
2011-06-23,194.37,197.45,184.69,189.53,4712,0
2011-06-24,190.63,198.11,186.12,192.28,129280,0
2011-06-27,192.72,197.01,185.79,191.29,7712,0
2011-06-28,194.37,194.37,189.2,190.74,3431,0
2011-06-29,190.74,191.29,184.36,185.46,2963,0
2011-06-30,185.35,188.1,183.59,187.33,2286,0
2011-07-01,187.99,191.84,186.89,188.43,3485,0
2011-07-05,188.43,188.43,177.32,187.99,5137,0
2011-07-06,188.1,195.25,186.56,187,3930,0
2011-07-07,187,190.19,186.23,189.2,1744,0
2011-07-08,187.44,194.7,186.56,189.2,6788,0
2011-07-11,188.65,190.08,181.5,182.05,2607,0
2011-07-12,181.83,185.79,180.4,183.15,1883,0
2011-07-13,184.14,186.34,177.87,178.53,3315,0
2011-07-14,181.5,181.5,173.25,173.8,2477,0
2011-07-15,174.13,179.08,173.47,174.13,3482,0
2011-07-18,175.12,175.78,173.25,173.91,2268,0
2011-07-19,173.36,176.77,172.15,176.77,3044,0
2011-07-20,176.77,176.77,175.01,175.01,552,0
2011-07-21,171.6,176.44,171.6,173.91,1632,0
2011-07-22,174.24,174.24,172.15,172.7,1903,0
2011-07-25,172.7,172.7,167.97,168.3,2814,0
2011-07-26,167.86,168.74,161.26,161.92,2946,0
2011-07-27,160.71,161.81,156.53,157.3,3678,0
2011-07-28,159.39,160.38,155.54,157.52,2105,0
2011-07-29,156.97,160.6,155.76,159.06,1740,0
2011-08-01,162.8,168.08,152.02,154.44,3917,0
2011-08-02,154.11,155.87,148.94,148.94,2887,0
2011-08-03,150.37,152.46,142.23,145.97,4224,0
2011-08-04,145.42,145.42,133.32,133.65,7619,0
2011-08-05,132,133.1,94.93,126.5,46658,0
2011-08-08,123.09,123.09,110.99,113.41,7271,0
2011-08-09,114.73,126.06,104.39,123.42,11975,0
2011-08-10,123.42,128.26,118.47,119.46,8004,0
2011-08-11,120.89,130.02,118.36,128.59,4545,0
2011-08-12,130.57,130.57,124.08,125.84,3376,0
2011-08-15,128.48,133.43,126.39,130.79,3141,0
2011-08-16,129.69,132.66,126.94,130.68,3072,0
2011-08-17,131.45,133.87,124.85,125.84,11132,0
2011-08-18,122.65,125.07,114.51,119.13,5042,0
2011-08-19,118.14,123.75,116.05,121.11,2262,0
2011-08-22,123.86,126.28,121,122.87,2816,0
2011-08-23,123.64,125.62,120.34,125.62,2287,0
2011-08-24,128.15,132.77,124.96,131.78,2254,0
2011-08-25,132.55,133.32,120.12,120.12,2898,0
2011-08-26,119.46,123.2,118.8,121.44,2664,0
2011-08-29,124.52,131.34,121.55,129.47,2485,0
2011-08-30,128.92,132.77,128.92,130.02,1766,0
2011-08-31,126.72,132.55,124.08,131.34,4330,0
2011-09-01,131.01,132.22,121.77,122.76,3852,0
2011-09-02,121.66,121.88,117.37,117.92,1413,0
2011-09-06,115.06,118.8,113.85,116.49,1563,0
2011-09-07,118.58,123.64,118.58,121.99,1848,0
2011-09-08,121.11,125.95,115.94,116.93,1543,0
2011-09-09,116.27,116.93,109.01,110.77,3353,0
2011-09-12,110,111.54,108.02,110.66,2346,0
2011-09-13,110.66,111.76,109.67,109.78,3083,0
2011-09-14,110.11,110.44,107.8,109.89,1702,0
2011-09-15,110.55,110.99,106.59,110.99,2538,0
2011-09-16,112.31,116.38,111.65,113.3,4405,0
2011-09-19,110.11,111.87,107.58,110.99,1203,0
2011-09-20,112.09,117.26,109.56,112.64,2455,0
2011-09-21,113.3,116.49,110,110.33,3008,0
2011-09-22,111.21,113.19,108.79,109.34,6560,0
2011-09-23,110,112.09,108.57,110.22,2702,0
2011-09-26,111.1,113.74,108.9,112.31,2341,0
2011-09-27,112.09,115.39,108.79,111.1,3200,0
2011-09-28,108.9,110,105.6,105.6,1935,0
2011-09-29,108.24,108.35,103.4,107.14,1673,0
2011-09-30,105.16,109.56,103.95,107.8,5112,0
2011-10-03,106.37,106.92,100.32,100.76,4037,0
2011-10-04,102.63,106.37,99.77,104.5,10744,0
2011-10-05,108.79,108.79,102.3,104.5,6052,0
2011-10-06,104.5,106.48,103.62,105.82,3161,0
2011-10-07,107.25,108.9,104.94,106.15,3268,0
2011-10-10,108.13,110.77,106.15,110.44,2496,0
2011-10-11,109.78,110.55,106.04,108.35,1758,0
2011-10-12,106.92,109.67,106.81,107.8,3048,0
2011-10-13,107.03,107.58,105.16,106.7,1111,0
2011-10-14,107.69,108.79,105.27,108.57,1912,0
2011-10-17,106.48,106.48,102.96,103.4,2004,0
2011-10-18,103.4,105.71,102.3,104.39,2431,0
2011-10-19,100.54,104.72,100.54,102.3,2344,0
2011-10-20,102.85,104.72,100.65,104.17,2599,0
2011-10-21,107.14,107.25,102.85,106.59,2901,0
2011-10-24,106.7,110.88,106.7,109.56,4544,0
2011-10-25,110,110.88,107.69,107.8,2032,0
2011-10-26,109.78,112.97,108.24,111.65,1752,0
2011-10-27,112.42,115.39,112.42,114.4,6493,0
2011-10-28,114.29,122.43,114.29,121.33,9931,0
2011-10-31,119.68,131.01,118.47,127.6,6842,0
2011-11-01,124.85,129.36,120.01,121.55,7885,0
2011-11-02,121,126.17,118.8,124.3,6212,0
2011-11-03,122.76,127.6,121,127.6,5655,0
2011-11-04,126.28,140.14,125.4,138.16,10994,0
2011-11-07,138.16,138.27,128.15,132.99,2775,0
2011-11-08,133.54,138.71,132.22,137.83,3938,0
2011-11-09,133.76,138.27,132.33,132.88,4380,0
2011-11-10,134.42,138.38,132.77,135.74,4618,0
2011-11-11,136.29,139.48,135.85,137.39,3871,0
2011-11-14,138.6,138.6,132,133.43,4151,0
2011-11-15,133.43,137.39,132.44,136.51,3360,0
2011-11-16,135.41,137.61,130.46,130.57,2577,0
2011-11-17,130.46,131.67,126.06,128.04,3939,0
2011-11-18,128.26,130.02,126.94,129.69,2534,0
2011-11-21,128.81,129.58,124.3,125.73,4809,0
2011-11-22,126.83,130.57,124.3,128.15,3894,0
2011-11-23,128.04,128.81,117.26,120.56,5267,0
2011-11-25,119.57,122.1,112.09,112.64,2316,0
2011-11-28,116.27,125.07,114.07,122.87,3477,0
2011-11-29,122.65,125.18,119.46,121.66,2084,0
2011-11-30,125.84,131.45,123.2,131.12,6231,0
2011-12-01,129.14,130.02,124.96,126.61,3750,0
2011-12-02,127.71,129.91,121,121,2867,0
2011-12-05,122.65,123.75,119.46,122.76,1636,0
2011-12-06,122.32,125.84,120.89,124.74,1364,0
2011-12-07,124.96,126.28,119.02,124.96,2106,0
2011-12-08,126.06,126.06,117.26,117.48,3278,0
2011-12-09,117.7,128.7,116.93,127.27,4136,0
2011-12-12,128.26,128.37,123.09,125.18,2242,0
2011-12-13,125.4,129.58,122.76,123.09,4088,0
2011-12-14,122.65,125.84,118.91,124.41,4799,0
2011-12-15,125.07,125.62,121.11,122.54,2601,0
2011-12-16,123.86,126.5,121,121,4896,0
2011-12-19,122.43,124.63,119.9,120.12,2343,0
2011-12-20,124.96,127.93,121,127.71,4077,0
2011-12-21,126.61,127.38,122.98,126.28,2002,0
2011-12-22,129.69,129.69,124.19,127.16,2227,0
2011-12-23,127.16,130.57,125.84,129.47,3263,0
2011-12-27,128.26,129.36,125.62,127.16,2199,0
2011-12-28,126.83,127.71,122.43,123.31,3188,0
2011-12-29,125.51,128.37,121.99,127.71,6877,0
2011-12-30,128.7,130.02,124.3,129.14,4162,0
2012-01-03,130.46,132.99,124.63,130.79,2920,0
2012-01-04,132.66,133.1,127.16,128.92,2884,0
2012-01-05,131.12,131.78,125.18,126.94,3178,0
2012-01-06,127.82,131.45,127.82,129.8,2255,0
2012-01-09,132,136.29,130.79,135.96,3964,0
2012-01-10,136.84,139.7,135.63,138.16,4777,0
2012-01-11,138.05,140.14,137.61,137.61,1529,0
2012-01-12,137.72,139.7,137.28,138.49,1712,0
2012-01-13,136.73,138.49,136.73,137.28,2295,0
2012-01-17,138.49,144.21,136.73,141.9,4709,0
2012-01-18,142.23,143,140.03,143,3987,0
2012-01-19,143.22,149.38,143,147.07,4074,0
2012-01-20,147.62,149.38,146.63,147.62,2788,0
2012-01-23,148.61,151.25,147.62,148.39,1714,0
2012-01-24,148.61,152.13,147.62,151.03,2243,0
2012-01-25,149.05,153.67,148.72,151.8,3202,0
2012-01-26,149.93,152.13,149.93,151.03,4014,0
2012-01-27,151.25,156.75,150.7,154.22,4315,0
2012-01-30,153.78,154.55,151.25,152.68,2646,0
2012-01-31,154,154.66,151.91,152.9,5607,0
2012-02-01,157.41,159.17,153.78,154,8630,0
2012-02-02,156.75,160.82,151.36,157.19,18620,0
2012-02-03,159.61,160.6,154.88,156.75,6232,0
2012-02-06,156.53,168.63,156.2,165.55,20440,0
2012-02-07,165.55,167.97,164.01,165.22,7402,0
2012-02-08,166.54,169.4,162.47,169.07,3125,0
2012-02-09,169.07,169.4,159.06,159.28,8823,0
2012-02-10,157.85,160.38,154.99,156.86,3304,0
2012-02-13,156.75,162.58,156.64,162.47,1520,0
2012-02-14,161.26,161.37,153.45,154.33,2582,0
2012-02-15,153.23,157.3,151.14,154.33,3931,0
2012-02-16,152.68,159.72,152.68,159.5,1847,0
2012-02-17,160.05,160.27,153.89,157.08,4577,0
2012-02-21,157.19,163.68,156.2,161.37,5412,0
2012-02-22,162.03,165.11,152.9,164.89,11272,0
2012-02-23,165.11,173.8,161.7,169.07,10186,0
2012-02-24,169.18,174.35,166.98,171.93,3433,0
2012-02-27,171.82,179.3,169.84,176,10046,0
2012-02-28,173.8,178.97,173.8,178.2,8327,0
2012-02-29,177.87,178.42,173.8,175.78,6411,0
2012-03-01,177.54,183.81,175.89,178.2,9436,0
2012-03-02,179.19,179.41,173.36,174.46,6390,0
2012-03-05,174.68,178.64,173.47,175.34,2811,0
2012-03-06,173.25,173.58,167.31,170.72,3687,0
2012-03-07,172.26,174.9,166.98,170.94,5640,0
2012-03-08,170.5,175.23,169.84,172.7,5705,0
2012-03-09,170.5,178.31,168.85,173.47,7164,0
2012-03-12,172.15,173.36,165.22,167.53,3663,0
2012-03-13,168.63,174.57,167.2,170.17,6734,0
2012-03-14,170.5,179.96,170.5,178.2,6788,0
2012-03-15,182.38,192.28,179.74,191.73,24575,0
2012-03-16,154,161.59,150.26,151.91,216291,0
2012-03-19,152.35,155.32,150.15,150.81,30435,0
2012-03-20,149.6,151.25,141.68,142.45,52659,0
2012-03-21,143.11,147.07,142.45,142.56,18496,0
2012-03-22,142.12,142.45,137.17,139.37,22951,0
2012-03-23,140.47,144.43,140.03,144.21,12806,0
2012-03-26,142.67,147.51,142.34,147.29,9298,0
2012-03-27,150.37,153.34,149.38,150.81,15508,0
2012-03-28,153.67,153.78,144.65,148.17,12306,0
2012-03-29,147.62,148.06,142.45,146.08,8383,0
2012-03-30,147.51,147.51,144.54,146.19,40003,0
2012-04-02,146.52,146.63,143.11,146.41,8769,0
2012-04-03,145.31,148.5,143.55,147.4,11038,0
2012-04-04,146.08,146.85,137.61,143.66,21866,0
2012-04-05,141.46,148.39,141.24,147.84,22295,0
2012-04-09,145.31,145.97,142.23,145.09,9960,0
2012-04-10,145.86,145.86,140.91,142.67,23026,0
2012-04-11,144.1,147.29,140.58,141.24,7742,0
2012-04-12,141.79,142.56,139.92,140.91,5545,0
2012-04-13,140.14,140.47,133.43,134.2,9099,0
2012-04-16,137.94,137.94,132.33,134.64,5583,0
2012-04-17,135.52,136.51,134.09,134.42,7174,0
2012-04-18,134.2,135.52,132,132.55,6713,0
2012-04-19,132.77,134.53,130.57,132.55,6178,0
2012-04-20,135.74,135.74,132,132.88,6153,0
2012-04-23,131.45,134.97,130.24,134.75,8227,0
2012-04-24,135.08,135.85,133.43,135.85,4315,0
2012-04-25,137.83,143.44,136.07,141.13,9804,0
2012-04-26,140.25,143.55,140.25,141.57,3187,0
2012-04-27,142.23,142.45,138.49,142.45,3778,0
2012-04-30,142.01,143.77,141.9,143,7333,0
2012-05-01,143,143.33,142.12,142.89,6716,0
2012-05-02,142.67,144.21,141.46,143.77,5127,0
2012-05-03,143.33,144.43,141.68,142.67,7793,0
2012-05-04,141.79,143.55,140.03,143.55,17372,0
2012-05-07,142.56,143.66,139.92,141.79,9079,0
2012-05-08,140.58,143.22,137.83,143,13854,0
2012-05-09,142.23,143.11,141.46,142.34,4390,0
2012-05-10,143,143.66,142.01,143.55,2672,0
2012-05-11,142.12,143.77,141.24,142.78,4191,0
2012-05-14,141.02,144.98,139.26,139.26,4469,0
2012-05-15,139.37,141.24,137.94,139.15,3062,0
2012-05-16,139.26,139.59,137.28,137.61,4126,0
2012-05-17,137.06,138.6,136.18,136.4,4990,0
2012-05-18,136.51,140.25,133.98,140.03,8267,0
2012-05-21,140.14,144.1,138.82,144.1,5768,0
2012-05-22,144.1,144.1,141.9,142.89,4101,0
2012-05-23,141.13,145.97,140.47,144.98,5046,0
2012-05-24,145.2,145.31,140.69,144.21,3565,0
2012-05-25,143.99,144.98,140.8,143.22,2688,0
2012-05-29,144.32,145.97,140.8,143.99,12220,0
2012-05-30,142.01,142.67,139.92,140.03,2645,0
2012-05-31,140.69,141.13,137.5,138.16,4506,0
2012-06-01,136.84,146.52,134.97,143,7790,0
2012-06-04,143.55,144.54,136.84,139.04,5180,0
2012-06-05,137.83,142.34,137.83,140.14,4523,0
2012-06-06,141.57,143,140.36,140.8,7362,0
2012-06-07,142.56,143.11,137.06,137.61,3435,0
2012-06-08,136.62,141.24,135.41,139.48,2689,0
2012-06-11,141.24,141.24,134.75,134.75,3606,0
2012-06-12,135.74,140.14,133.76,140.03,3250,0
2012-06-13,139.37,142.23,135.52,136.4,2693,0
2012-06-14,136.62,139.37,136.62,137.94,2668,0
2012-06-15,137.72,139.15,136.51,138.38,8386,0
2012-06-18,143.11,145.64,140.69,142.56,9957,0
2012-06-19,142.67,149.05,142.67,146.96,8526,0
2012-06-20,146.85,150.92,146.3,149.49,3463,0
2012-06-21,149.49,150.7,144.98,146.41,3699,0
2012-06-22,145.42,149.49,143.33,148.61,21605,0
2012-06-25,147.18,148.94,145.2,148.06,2477,0
2012-06-26,148.72,149.05,146.41,147.18,2514,0
2012-06-27,146.96,149.16,146.41,148.39,2970,0
2012-06-28,146.96,147.51,141.46,143.77,2187,0
2012-06-29,146.96,148.61,142.56,147.84,6889,0
2012-07-02,147.07,160.16,145.2,158.29,12169,0
2012-07-03,157.96,160.8,156.53,159.5,3040,0
2012-07-05,158.95,160.82,155.43,158.62,2547,0
2012-07-06,158.95,160.05,156.2,156.86,3126,0
2012-07-09,157.3,161.15,154.99,159.17,2756,0
2012-07-10,160.93,160.93,156.2,156.86,2192,0
2012-07-11,158.07,160.38,154,155.98,3158,0
2012-07-12,154.88,159.39,150.7,158.4,2831,0
2012-07-13,158.73,164.01,158.73,162.69,2573,0
2012-07-16,163.02,163.02,158.07,159.83,1173,0
2012-07-17,161.04,161.04,158.07,160.49,2269,0
2012-07-18,160.05,164.56,158.95,163.35,6503,0
2012-07-19,164.34,164.89,159.94,161.59,2340,0
2012-07-20,159.83,159.83,157.74,158.4,2292,0
2012-07-23,155.65,156.86,153.01,153.23,4257,0
2012-07-24,154.22,158.51,151.25,152.35,4987,0
2012-07-25,152.57,155.32,152.57,155.21,1392,0
2012-07-26,156.31,156.75,152.9,154.88,2560,0
2012-07-27,155.21,161.37,155.21,160.82,3211,0
2012-07-30,160.49,161.15,153.34,153.78,4475,0
2012-07-31,154,156.86,152.79,153.56,2692,0
2012-08-01,153.78,156.53,151.25,153.56,5436,0
2012-08-02,149.6,155.14,149.49,150.04,4020,0
2012-08-03,151.91,160.6,151.91,159.83,3140,0
2012-08-06,160.16,160.16,158.4,158.73,2858,0
2012-08-07,160.16,162.03,155.65,156.86,4709,0
2012-08-08,156.64,158.82,156.41,156.42,1101,0
2012-08-09,157.19,159.72,155.43,155.65,1338,0
2012-08-10,155.98,160.93,155.98,158.84,1610,0
2012-08-13,158.18,158.22,152.79,155.87,1771,0
2012-08-14,156.2,157.85,154.55,155.65,1119,0
2012-08-15,155.65,159.39,155.65,157.85,2552,0
2012-08-16,157.3,160.16,156.2,159.61,3339,0
2012-08-17,159.17,159.5,157.41,159.5,1941,0
2012-08-20,159.5,161.26,157.63,160.05,3223,0
2012-08-21,159.61,160.6,154.66,155.65,1570,0
2012-08-22,155.1,159.5,153.34,158.51,3092,0
2012-08-23,159.39,159.61,156.53,158.29,1165,0
2012-08-24,157.85,159.39,154,157.41,999,0
2012-08-27,158.51,161.48,157.85,159.06,1036,0
2012-08-28,159.39,159.39,155.76,158.4,2922,0
2012-08-29,158.95,159.06,154.44,155.87,2176,0
2012-08-30,155.65,155.65,152.29,152.35,2143,0
2012-08-31,152.9,152.9,150.37,150.59,2077,0
2012-09-04,151.25,152.35,147.19,151.8,2282,0
2012-09-05,151.03,152.68,149.05,150.15,3159,0
2012-09-06,150.37,154,148.61,150.81,4738,0
2012-09-07,151.36,152.79,149.71,151.25,2692,0
2012-09-10,150.48,153.99,148.5,150.37,1625,0
2012-09-11,149.93,153.45,147.18,148.5,3492,0
2012-09-12,150.26,152.9,148.83,152.46,1564,0
2012-09-13,151.91,157.96,150.81,155.76,3584,0
2012-09-14,156.09,157.63,155.32,155.54,3366,0
2012-09-17,154,157.74,154,157.3,1718,0
2012-09-18,157.85,160.49,156.09,159.17,5959,0
2012-09-19,160.49,160.82,158.73,159.28,5493,0
2012-09-20,158.73,160.27,156.86,159.17,2547,0
2012-09-21,159.5,159.94,157.08,159.17,7135,0
2012-09-24,158.4,159.39,155.76,157.85,2535,0
2012-09-25,158.84,162.58,157.96,158.62,3488,0
2012-09-26,159.5,162.14,159.17,159.28,4472,0
2012-09-27,159.83,160.49,157.41,159.72,1542,0
2012-09-28,158.95,161.92,155.87,155.87,2853,0
2012-10-01,157.19,159.94,156.97,158.07,1632,0
2012-10-02,158.84,159.94,156.2,158.4,1774,0
2012-10-03,158.51,158.51,154.88,155.43,2070,0
2012-10-04,155.54,156.86,154.55,156.86,2843,0
2012-10-05,157.41,157.41,153.23,153.67,1563,0
2012-10-08,153.56,157.52,153.12,155.32,1189,0
2012-10-09,155.54,156.09,152.79,152.79,1817,0
2012-10-10,153.34,157.08,151.91,154,1125,0
2012-10-11,154.55,154.66,153.01,153.89,862,0
2012-10-12,153.67,155.87,151.91,151.91,2145,0
2012-10-15,152.79,154.66,151.67,153.34,1499,0
2012-10-16,154.55,155.1,151.14,151.47,2471,0
2012-10-17,151.91,153.67,151.58,152.13,612,0
2012-10-18,152.46,152.46,150.92,151.03,941,0
2012-10-19,149.71,150.59,141.46,142.78,4679,0
2012-10-22,145.09,145.09,134.75,138.82,7742,0
2012-10-23,137.28,138.93,133.1,136.4,4332,0
2012-10-24,137.39,137.49,134.2,135.63,809,0
2012-10-25,136.29,138.16,134.53,136.51,1851,0
2012-10-26,136.51,137.72,133.21,133.54,2574,0
2012-10-31,133.21,136.89,132,136.4,4503,0
2012-11-01,135.41,138.05,133.65,137.06,8912,0
2012-11-02,137.17,137.61,132.33,133.21,6264,0
2012-11-05,132.77,136.18,132.33,133.87,1263,0
2012-11-06,134.64,135.41,133.65,134.64,1289,0
2012-11-07,133.65,133.76,132,132.88,5580,0
2012-11-08,133.54,133.87,126.94,132,5394,0
2012-11-09,132,136.84,131.45,132.99,1950,0
2012-11-12,133.1,133.1,129.03,132.55,9885,0
2012-11-13,131.56,132.88,129.25,130.57,3080,0
2012-11-14,129.25,132.66,129.25,131.34,6100,0
2012-11-15,129.91,130.79,128.48,129.74,2398,0
2012-11-16,129.36,129.91,126.61,129.14,4500,0
2012-11-19,130.35,130.35,128.26,129.69,1373,0
2012-11-20,129.14,130.46,126.61,130.24,2086,0
2012-11-21,131.23,132.44,127.05,131.56,5813,0
2012-11-23,132.22,132.22,130.35,132.22,1236,0
2012-11-26,132.55,140.25,129.03,138.38,3653,0
2012-11-27,138.16,143.55,137.83,140.69,3862,0
2012-11-28,141.58,146.52,141.58,143.22,1355,0
2012-11-29,145.64,146.08,138.98,142.01,1878,0
2012-11-30,142.89,142.89,135.96,138.71,4404,0
2012-12-03,140.14,142.67,133.21,140.91,3183,0
2012-12-04,141.46,143.33,139.92,143.33,1099,0
2012-12-05,144.32,145.19,142.78,142.89,3332,0
2012-12-06,142.45,145.2,141.79,143.22,1970,0
2012-12-07,142.78,144.21,141.46,142.56,748,0
2012-12-10,142.34,144.98,141.57,142.45,1800,0
2012-12-11,143.77,145.2,140.91,142.78,2795,0
2012-12-12,142.67,145.09,140.69,140.69,2261,0
2012-12-13,141.24,141.24,135.63,137.5,1350,0
2012-12-14,136.73,141.79,136.73,139.15,2174,0
2012-12-17,140.14,141.13,137.5,140.25,2642,0
2012-12-18,139.26,140.47,137.94,140.25,5077,0
2012-12-19,139.92,140.14,135.74,138.05,2450,0
2012-12-20,137.72,141.35,135.4,141.35,3595,0
2012-12-21,140.8,141.9,136.4,136.62,7287,0
2012-12-24,137.17,137.17,133.55,134.75,606,0
2012-12-26,132.99,136.73,128.04,129.8,4032,0
2012-12-27,130.35,131.12,126.61,130.24,2033,0
2012-12-28,129.25,132.77,126.83,130.13,2930,0
2012-12-31,130.24,144.32,130.24,144.32,8829,0
2013-01-02,137.72,147.84,137.72,147.29,6715,0
2013-01-03,147.07,148.5,146.08,146.74,3216,0
2013-01-04,147.84,148.5,143.77,145.42,3706,0
2013-01-07,144.21,146.96,143.86,144.21,1531,0
2013-01-08,143.55,144.87,140.8,141.46,2050,0
2013-01-09,142.89,146.19,142.78,145.53,1864,0
2013-01-10,146.52,147.84,143.11,144.32,2193,0
2013-01-11,144.76,146.74,144.32,144.98,1659,0
2013-01-14,143.88,144.43,141.24,143.99,2745,0
2013-01-15,142.78,144.54,140.8,143.66,1483,0
2013-01-16,141.9,143,139.81,140.8,2753,0
2013-01-17,141.68,142.5,138.27,139.7,1750,0
2013-01-18,139.7,140.36,136.29,138.16,3218,0
2013-01-22,137.65,139.7,135.53,137.5,4540,0
2013-01-23,137.83,137.83,134.2,135.19,3786,0
2013-01-24,135.08,136.4,133.54,134.2,2480,0
2013-01-25,135.3,137.5,133.21,135.41,3057,0
2013-01-28,135.85,144.31,135.85,143.22,4667,0
2013-01-29,143.77,151.25,142.89,150.04,7510,0
2013-01-30,149.6,150.7,145.95,146.3,1348,0
2013-01-31,146.74,147.95,144.54,144.76,2819,0
2013-02-01,145.75,147.62,138.93,141.68,7039,0
2013-02-04,141.24,141.24,136.4,136.62,3203,0
2013-02-05,137.94,138.71,135.08,135.85,3605,0
2013-02-06,134.75,135.85,133.54,134.75,2140,0
2013-02-07,134.75,135.85,133.32,133.54,1575,0
2013-02-08,134.09,135.08,132.11,132.55,2060,0
2013-02-11,132.77,133.54,129.69,129.69,5621,0
2013-02-12,130.24,133.09,130.24,130.9,3325,0
2013-02-13,132.33,133.97,129.25,131.78,6032,0
2013-02-14,132.33,132.41,130.46,131.67,5987,0
2013-02-15,133.1,133.1,130.13,132.22,5917,0
2013-02-19,132.11,132.44,130.9,132.22,5517,0
2013-02-20,132,139.26,131.45,136.29,6148,0
2013-02-21,137.17,137.26,131.34,132.77,4519,0
2013-02-22,133.54,133.54,131.34,133.32,3267,0
2013-02-25,134.31,134.31,131.01,131.34,4018,0
2013-02-26,132.33,135.19,132,134.2,2655,0
2013-02-27,133.76,133.76,131.56,132.11,3367,0
2013-02-28,132.55,133.98,130.79,130.79,4286,0
2013-03-01,132,135.96,132,135.52,3499,0
2013-03-04,135.52,137.5,135.52,137.17,3514,0
2013-03-05,138.38,141.68,137.94,140.36,6223,0
2013-03-06,140.8,141.46,134.86,136.18,3831,0
2013-03-07,136.07,137.94,134.31,136.95,3376,0
2013-03-08,138.05,139.92,133.1,134.97,4209,0
2013-03-11,132.22,134.75,131.83,133.1,4077,0
2013-03-12,132.44,133.1,130.79,131.45,3717,0
2013-03-13,131.89,134.53,131.89,133.21,2673,0
2013-03-14,132.88,134.75,129.36,134.42,6180,0
2013-03-15,134.31,135.3,132.44,134.09,7660,0
2013-03-18,132.33,134.09,130.24,131.01,8152,0
2013-03-19,131.12,131.56,129.58,129.69,4613,0
2013-03-20,130.46,130.46,127.6,129.36,7950,0
2013-03-21,130.95,131.61,128.04,129.58,2571,0
2013-03-22,129.69,130.79,128.81,129.36,2642,0
2013-03-25,129.8,131.89,129.8,130.57,2161,0
2013-03-26,131.12,131.23,128.26,130.24,2219,0
2013-03-27,129.69,130.46,128.59,129.47,2737,0
2013-03-28,129.25,129.25,124.3,124.63,12915,0
2013-04-01,124.85,125.18,114.4,118.8,16655,0
2013-04-02,118.8,121,117.92,118.25,5105,0
2013-04-03,118.69,118.8,112.31,116.05,9943,0
2013-04-04,116.05,117.15,113.63,116.49,3157,0
2013-04-05,115.83,116.37,113.3,114.18,3965,0
2013-04-08,114.4,115.17,111.1,114.51,3137,0
2013-04-09,114.4,114.4,110.22,110.22,13469,0
2013-04-10,110.22,113.85,110.22,112.2,3147,0
2013-04-11,111.76,121,111.76,117.81,12647,0
2013-04-12,115.72,117.7,113.3,115.72,4985,0
2013-04-15,116.05,119.9,112.97,114.62,13710,0
2013-04-16,114.95,115.5,113.08,114.84,3019,0
2013-04-17,114.29,115.28,110.77,111.43,5224,0
2013-04-18,111.32,112.86,110.77,112.31,3242,0
2013-04-19,111.65,114.29,110.77,112.75,4606,0
2013-04-22,112.97,114.84,110.88,113.08,3928,0
2013-04-23,113.85,117.81,113.74,117.37,4405,0
2013-04-24,117.7,117.7,112.42,113.41,2895,0
2013-04-25,113.96,115.28,113.42,113.74,2963,0
2013-04-26,114.51,114.73,110.99,112.2,2927,0
2013-04-29,112.09,113.08,110.55,111.32,4775,0
2013-04-30,110.66,112.53,110.66,111.43,4643,0
2013-05-01,113.74,113.74,101.75,103.29,14314,0
2013-05-02,104.39,106.7,100.76,104.72,8884,0
2013-05-03,110.55,113.52,110.44,112.42,9668,0
2013-05-06,113.52,116.27,110.22,114.84,6621,0
2013-05-07,115.5,115.83,109.45,110.44,9040,0
2013-05-08,110.11,112.2,109.89,110.66,3810,0
2013-05-09,110.88,110.88,107.8,109.67,4236,0
2013-05-10,109.45,110.55,108.9,110.33,1682,0
2013-05-13,110.33,112.97,109.01,110.99,8642,0
2013-05-14,111.43,112.86,109.78,110.88,39806,0
2013-05-15,110.88,112.2,110.22,111.21,7101,0
2013-05-16,111.21,115.94,110.55,114.62,9169,0
2013-05-17,115.5,116.05,114.95,115.5,7751,0
2013-05-20,115.39,116.27,114.18,114.73,4881,0
2013-05-21,115.5,115.72,113.75,114.95,4014,0
2013-05-22,115.39,115.72,110.55,111.87,6801,0
2013-05-23,111.54,118.14,111.54,117.04,7892,0
2013-05-24,116.82,118.14,115.61,118.03,5575,0
2013-05-28,118.58,120.45,115.83,117.26,7152,0
2013-05-29,116.71,117.26,111.32,111.98,4431,0
2013-05-30,112.64,115.94,110.77,114.95,3513,0
2013-05-31,113.96,114.84,111.76,113.3,7802,0
2013-06-03,113.3,115.39,110.27,113.08,10613,0
2013-06-04,112.86,112.86,109.45,110.11,4267,0
2013-06-05,109.56,110.44,107.36,107.8,3543,0
2013-06-06,107.69,110.88,105.05,110.66,7915,0
2013-06-07,111.87,112.31,110.27,111.76,2923,0
2013-06-10,111.32,113.96,109.45,113.52,3193,0
2013-06-11,112.42,113.19,110.44,111.1,2728,0
2013-06-12,111.54,111.54,107.69,108.57,4070,0
2013-06-13,108.9,110.55,108.57,110.22,2352,0
2013-06-14,111.54,111.98,108.24,110.33,7638,0
2013-06-17,111.65,111.76,108.68,109.78,3396,0
2013-06-18,110.33,111.21,108.57,110.33,2885,0
2013-06-19,110,110,103.73,104.72,7775,0
2013-06-20,103.73,106.48,100.32,102.96,5104,0
2013-06-21,103.4,107.47,102.96,107.25,7866,0
2013-06-24,105.82,107.36,104.28,104.61,4348,0
2013-06-25,105.6,108.13,103.29,104.28,5078,0
2013-06-26,104.83,106.59,104.83,104.94,4145,0
2013-06-27,105.93,108.35,105.6,107.8,2585,0
2013-06-28,107.47,109.34,107.34,107.8,17599,0
2013-07-01,108.57,110,105.16,106.81,3107,0
2013-07-02,107.8,107.8,103.4,104.83,3037,0
2013-07-03,103.95,104.77,101.75,102.41,3317,0
2013-07-05,103.73,104.94,101.86,104.94,6502,0
2013-07-08,107.36,107.69,105.6,106.7,2987,0
2013-07-09,107.91,107.91,106.15,107.47,4540,0
2013-07-10,107.91,109.01,106.48,106.7,17126,0
2013-07-11,108.02,108.24,106.37,106.81,3678,0
2013-07-12,106.81,110.77,106.81,109.78,6993,0
2013-07-15,110.44,112.64,110.44,111.65,10171,0
2013-07-16,112.09,112.64,110.55,111.43,4876,0
2013-07-17,112.64,112.64,110,110.55,6092,0
2013-07-18,111.21,112.2,110.11,110.66,9690,0
2013-07-19,110.55,110.55,109.45,109.78,5565,0
2013-07-22,110,111.65,109.23,110.77,5469,0
2013-07-23,110.11,111.87,110,110.77,4645,0
2013-07-24,111.65,111.65,109.67,110,4124,0
2013-07-25,110,111.32,109.56,110.44,4670,0
2013-07-26,109.56,110.33,108.9,109.78,6877,0
2013-07-29,109.78,110.55,109.45,109.45,2994,0
2013-07-30,110.33,110.55,105.65,107.8,8880,0
2013-07-31,108.68,108.9,106.59,107.47,4727,0
2013-08-01,109.23,109.56,107.14,107.8,4636,0
2013-08-02,107.03,108.57,106.92,108.35,4079,0
2013-08-05,108.46,108.79,106.7,106.7,1872,0
2013-08-06,106.7,107.01,103.29,105.38,7061,0
2013-08-07,105.27,105.27,102.85,103.62,4186,0
2013-08-08,104.5,106.81,101.53,105.49,4853,0
2013-08-09,109.89,110.11,101.86,102.08,9352,0
2013-08-12,101.2,103.07,99.22,102.52,11075,0
2013-08-13,103.07,103.07,99,102.63,8854,0
2013-08-14,103.07,103.07,99.88,101.09,8163,0
2013-08-15,99.55,101.2,96.8,97.57,13881,0
2013-08-16,96.91,98.23,93.72,97.46,10551,0
2013-08-19,97.02,99.33,94.6,95.48,6756,0
2013-08-20,95.48,99.55,95.271,99,5627,0
2013-08-21,99,100.65,96.36,96.69,5058,0
2013-08-22,97.02,99.6,97.02,99.22,1944,0
2013-08-23,99.66,101.75,97.68,101.09,3797,0
2013-08-26,100.76,102.19,99,99.11,3080,0
2013-08-27,97.79,99.429,91.85,94.71,18667,0
2013-08-28,93.501,99.77,93.307,99.66,5316,0
2013-08-29,99.77,102.08,99.66,100.98,4460,0
2013-08-30,100.98,100.98,96.69,98.45,5442,0
2013-09-03,99,101.2,97.35,98.01,1792,0
2013-09-04,98.45,98.78,96.8,98.23,2087,0
2013-09-05,98.12,100.65,98.12,99.33,3197,0
2013-09-06,99.55,101.2,96.58,99.88,5716,0
2013-09-09,100.21,101.97,99.22,101.86,5253,0
2013-09-10,101.97,102.85,99,101.86,5380,0
2013-09-11,101.42,101.75,99.11,100.98,3697,0
2013-09-12,101.31,101.75,99,99.11,2719,0
2013-09-13,99.66,100.76,99.22,100.21,3036,0
2013-09-16,101.31,102.08,100.1,101.42,3758,0
2013-09-17,101.53,104.5,101.09,103.62,6109,0
2013-09-18,104.06,105.49,102.52,103.51,6541,0
2013-09-19,104.06,104.5,102.68,103.4,6524,0
2013-09-20,103.4,103.4,100.54,102.52,10113,0
2013-09-23,102.19,103.07,97.9,99.66,9612,0
2013-09-24,99.55,100.65,97.46,98.67,6229,0
2013-09-25,99.11,100.98,99,99.88,4691,0
2013-09-26,100.1,101.75,98.89,101.31,6738,0
2013-09-27,101.42,101.42,99,100.87,5673,0
2013-09-30,99.66,102.96,99.66,101.97,5536,0
2013-10-01,101.86,102.41,100.1,100.54,3009,0
2013-10-02,99.44,100.21,97.79,98.78,6027,0
2013-10-03,98.45,99.44,95.15,95.48,17960,0
2013-10-04,96.03,99.66,96.03,98.45,3264,0
2013-10-07,97.68,99,97.13,97.13,3845,0
2013-10-08,97.46,97.79,91.96,93.61,9527,0
2013-10-09,94.27,94.49,90.97,93.5,7836,0
2013-10-10,95.15,96.14,94.38,95.59,3745,0
2013-10-11,95.48,99,95.04,97.9,7755,0
2013-10-14,97.13,98.45,95.26,97.13,5291,0
2013-10-15,96.69,96.69,91.85,93.39,8736,0
2013-10-16,94.93,95.26,92.84,93.83,4345,0
2013-10-17,93.39,95.48,91.41,93.94,11555,0
2013-10-18,94.16,94.38,91.52,93.94,11209,0
2013-10-21,94.16,94.6,83.71,85.91,31318,0
2013-10-22,86.02,87.01,80.19,81.62,22573,0
2013-10-23,81.4,83.71,72.93,82.17,30873,0
2013-10-24,82.94,82.94,77.33,78.21,14774,0
2013-10-25,78.1,79.53,75.79,79.31,9927,0
2013-10-28,92.95,95.15,81.4,81.4,71791,0
2013-10-29,82.06,84.37,79.75,82.94,25155,0
2013-10-30,83.49,84.81,78.98,79.31,12373,0
2013-10-31,79.09,79.09,75.35,77.33,19107,0
2013-11-01,77,78.76,76.23,76.89,9818,0
2013-11-04,77,77.66,76.56,76.78,8573,0
2013-11-05,76.67,77.33,76.12,76.45,11700,0
2013-11-06,76.78,78.1,73.7,73.7,17929,0
2013-11-07,73.7,75.68,72.05,75.13,19118,0
2013-11-08,75.24,82.17,72.27,80.3,16616,0
2013-11-11,80.74,81.95,78.65,81.07,6418,0
2013-11-12,80.08,81.4,77.22,78.1,11791,0
2013-11-13,77.77,80.96,77,80.96,40700,0
2013-11-14,81.18,81.29,79.2,80.52,11994,0
2013-11-15,80.41,81.51,79.2,81.29,11739,0
2013-11-18,82.06,85.91,80.3,82.28,14155,0
2013-11-19,82.28,82.5,79.2,80.41,10191,0
2013-11-20,80.52,86.9,80.41,84.92,16964,0
2013-11-21,86.35,89.43,85.91,88.22,18175,0
2013-11-22,89.65,89.65,86.13,87.34,11691,0
2013-11-25,88,89.825,85.69,85.91,7504,0
2013-11-26,85.8,89.98,85.8,89.76,12327,0
2013-11-27,89.76,92.51,89.1,92.51,15992,0
2013-11-29,92.95,94.93,92.95,94.49,8356,0
2013-12-02,95.04,95.04,90.86,93.39,12000,0
2013-12-03,92.84,93.5,86.13,86.9,16455,0
2013-12-04,87.67,88.44,85.8,87.78,12555,0
2013-12-05,87.45,88.11,86.35,86.79,8918,0
2013-12-06,87.45,88.44,85.91,88,7482,0
2013-12-09,88,92.29,87.56,92.29,15273,0
2013-12-10,92.4,94.16,90.64,93.39,15200,0
2013-12-11,93.28,93.28,89.21,90.31,7455,0
2013-12-12,90.2,90.86,88,88.44,5591,0
2013-12-13,88.99,91.19,88,89.1,5109,0
2013-12-16,90.09,90.75,88.11,88.88,10809,0
2013-12-17,89.1,89.43,86.79,87.67,9418,0
2013-12-18,88.55,89.69,86.46,88.99,9579,0
2013-12-19,88.55,90.2,88,89.21,5102,0
2013-12-20,89.65,92.51,89.65,92.4,11427,0
2013-12-23,93.06,93.5,90.86,92.07,8491,0
2013-12-24,92.51,92.51,91.19,91.96,2333,0
2013-12-26,92.07,93.61,91.52,92.73,7364,0
2013-12-27,93.06,93.17,91.41,92.18,6374,0
2013-12-30,91.52,93.06,91.08,92.29,6645,0
2013-12-31,91.96,93.17,91.63,91.74,10991,0
2014-01-02,91.3,99.44,91.3,99,16650,0
2014-01-03,99.55,109.01,99.332,101.97,20150,0
2014-01-06,103.51,103.95,101.42,101.75,15134,0
2014-01-07,101.75,101.75,95.7,98.01,12355,0
2014-01-08,98.45,99,97.02,97.79,10564,0
2014-01-09,97.9,98.34,95.92,96.91,14082,0
2014-01-10,97.24,102.85,97.02,102.63,19014,0
2014-01-13,102.74,102.85,97.79,100.76,15818,0
2014-01-14,101.64,105.38,99.66,103.95,9820,0
2014-01-15,104.83,108.79,104.61,108.24,19082,0
2014-01-16,107.69,108.68,106.15,107.69,11009,0
2014-01-17,107.8,108.35,105.82,106.59,8545,0
2014-01-21,106.04,112.2,105.98,112.09,20611,0
2014-01-22,112.53,114.78,111.1,114.51,16155,0
2014-01-23,112.97,119.57,112.97,119.24,18764,0
2014-01-24,117.59,123.97,115.17,116.71,24082,0
2014-01-27,116.93,118.69,103.29,106.48,29291,0
2014-01-28,106.15,116.16,105.93,114.84,33382,0
2014-01-29,114.73,114.95,110.11,113.41,22634,0
2014-01-30,114.51,121.22,110.04,120.34,33064,0
2014-01-31,116.82,122.54,115.61,118.8,16891,0
2014-02-03,119.79,119.79,113.41,116.93,18962,0
2014-02-04,116.93,119.68,114.73,117.04,24307,0
2014-02-05,117.92,117.92,111.21,116.49,15449,0
2014-02-06,117.59,118.58,115.83,117.26,17787,0
2014-02-07,117.37,126.39,113.19,125.73,26654,0
2014-02-10,128.15,137.5,127.82,132.99,42995,0
2014-02-11,137.83,141.35,125.22,126.94,63409,0
2014-02-12,131.78,131.78,126,127.38,23143,0
2014-02-13,126.28,130.24,125.51,128.7,15450,0
2014-02-14,128.7,130.79,124.3,126.83,18032,0
2014-02-18,128.37,132,125.96,131.01,23820,0
2014-02-19,130.57,131.01,127.6,128.7,11486,0
2014-02-20,128.81,130.46,126.17,129.69,15468,0
2014-02-21,128.59,131.45,127.16,127.27,17302,0
2014-02-24,128.04,131.12,127.05,127.38,11749,0
2014-02-25,126.28,127.06,122.65,123.97,15465,0
2014-02-26,124.85,127.27,121.44,126.61,25345,0
2014-02-27,130.35,130.35,127.16,128.7,34540,0
2014-02-28,127.93,128.64,118.36,121.22,40330,0
2014-03-03,121.33,125.51,118.25,121.33,25845,0
2014-03-04,123.75,129.25,121.88,125.29,32267,0
2014-03-05,126.39,134.75,124.3,133.76,36482,0
2014-03-06,136.51,141.9,130.35,135.19,42946,0
2014-03-07,136.29,141.46,130.79,139.92,33306,0
2014-03-10,142.56,153.45,138.71,152.35,43940,0
2014-03-11,156.64,156.75,143.77,144.32,44219,0
2014-03-12,143,148.5,130.9,142.56,40935,0
2014-03-13,143.77,144.87,133.65,136.07,22632,0
2014-03-14,134.86,135.52,128.93,129.69,25152,0
2014-03-17,130.79,136.34,130.79,135.19,18608,0
2014-03-18,135.19,143,134.38,141.68,22255,0
2014-03-19,142.23,147.29,136.95,139.59,20029,0
2014-03-20,140.91,142.21,135.3,137.94,11101,0
2014-03-21,137.39,149.05,133.32,145.42,34984,0
2014-03-24,145.53,146.3,138.05,139.81,23127,0
2014-03-25,140.91,143.88,136.29,137.39,19629,0
2014-03-26,140.14,142.78,130.9,130.9,24900,0
2014-03-27,121.22,130.35,121.22,128.81,22101,0
2014-03-28,128.59,132.88,124.41,125.62,17429,0
2014-03-31,127.16,132.32,125.83,129.36,19111,0
2014-04-01,131.56,132.99,123.65,126.5,19624,0
2014-04-02,129.58,130.24,122.87,123.75,21173,0
2014-04-03,123.75,123.97,118.25,118.8,17934,0
2014-04-04,120.34,121.44,108.57,111.98,31109,0
2014-04-07,111.43,112.64,107.8,108.57,68540,0
2014-04-08,108.57,114.07,103.62,111.76,24996,0
2014-04-09,112.75,114.51,110,113.3,15209,0
2014-04-10,113.3,113.3,104.5,106.26,22095,0
2014-04-11,104.83,113.85,104.83,108.02,18849,0
2014-04-14,109.01,109.97,105.27,107.14,19188,0
2014-04-15,108.35,110.99,105.16,110,22064,0
2014-04-16,111.65,113.3,107.25,112.75,18591,0
2014-04-17,113.19,118.03,111.43,113.52,21477,0
2014-04-21,112.86,113.96,110.11,113.52,15635,0
2014-04-22,114.07,116.82,113.3,114.07,19925,0
2014-04-23,118.25,120.66,112.86,114.73,25964,0
2014-04-24,116.37,116.6,110.01,115.72,19011,0
2014-04-25,114.4,114.4,104.5,106.7,32008,0
2014-04-28,53.68,55.99,42.02,42.35,336453,0
2014-04-29,43.12,46.75,42.35,43.12,130825,0
2014-04-30,42.35,44,40.92,42.68,59385,0
2014-05-01,42.35,45.54,42.328,42.79,49528,0
2014-05-02,43.449,43.449,41.91,42.9,28348,0
2014-05-05,42.9,43.45,41.58,42.02,36215,0
2014-05-06,41.91,42.9,41.69,42.13,32842,0
2014-05-07,41.91,42.57,39.6,40.15,33356,0
2014-05-08,39.82,41.25,39.38,39.6,23204,0
2014-05-09,39.38,41.58,39.05,41.58,17902,0
2014-05-12,42.02,43.67,41.36,43.01,31164,0
2014-05-13,43.12,43.12,41.36,41.91,23831,0
2014-05-14,41.8,45.1,41.03,43.23,24518,0
2014-05-15,42.68,43.01,41.47,42.02,15318,0
2014-05-16,41.8,42.46,41.36,42.24,10960,0
2014-05-19,41.8,43.89,41.8,42.79,19603,0
2014-05-20,42.79,43.12,41.58,41.8,20256,0
2014-05-21,41.69,42.35,40.48,41.14,17671,0
2014-05-22,41.69,42.13,41.36,42.02,7733,0
2014-05-23,42.02,44.22,41.14,43.01,31168,0
2014-05-27,43.01,46.31,41.91,42.46,34377,0
2014-05-28,42.9,47.63,42.79,45.32,35568,0
2014-05-29,45.65,46.97,42.57,42.9,27742,0
2014-05-30,42.9,44.1,41.03,41.69,16198,0
2014-06-02,41.36,42.13,39.601,39.93,20661,0
2014-06-03,39.6,40.48,37.29,37.51,36353,0
2014-06-04,37.51,40.15,36.41,39.82,16604,0
2014-06-05,40.15,40.15,37.95,39.82,21065,0
2014-06-06,39.93,39.93,38.17,38.61,14643,0
2014-06-09,38.72,39.71,38.61,39.05,16494,0
2014-06-10,39.27,40.04,38.72,39.93,21045,0
2014-06-11,39.93,40.37,39.05,39.6,11139,0
2014-06-12,39.82,40.48,38.83,39.05,21617,0
2014-06-13,38.83,38.94,36.52,36.85,37414,0
2014-06-16,36.41,38.83,35.86,38.5,19834,0
2014-06-17,38.5,39.601,37.73,39.49,14296,0
2014-06-18,39.93,40.481,38.61,39.16,11392,0
2014-06-19,38.83,39.05,38.5,38.72,9907,0
2014-06-20,39.27,40.59,38.72,39.38,22988,0
2014-06-23,39.27,39.6,37.51,39.16,17523,0
2014-06-24,39.49,40.04,37.29,37.62,14256,0
2014-06-25,36.96,38.5,36.85,38.06,12513,0
2014-06-26,38.06,38.17,36.85,37.51,8600,0
2014-06-27,37.51,39.82,37.07,38.5,208649,0
2014-06-30,39.05,41.25,38.5,41.03,34930,0
2014-07-01,40.92,42.24,39.49,40.15,17700,0
2014-07-02,39.82,40.92,39.16,39.82,12373,0
2014-07-03,40.15,41.03,39.6,40.04,4002,0
2014-07-07,39.82,40.7,38.28,38.28,11944,0
2014-07-08,38.28,39.27,35.805,37.51,29173,0
2014-07-09,37.18,38.549,36.741,37.4,14096,0
2014-07-10,37.4,37.73,36.19,37.18,13226,0
2014-07-11,36.85,37.785,35.64,36.74,20973,0
2014-07-14,37.4,37.4,36.575,36.85,4988,0
2014-07-15,36.52,37.51,35.09,35.53,18621,0
2014-07-16,35.75,36.19,35.585,35.97,5244,0
2014-07-17,36.08,36.19,35.419,35.42,10244,0
2014-07-18,35.42,36.3,35.42,35.53,4978,0
2014-07-21,35.42,35.53,33.55,33.88,18005,0
2014-07-22,33.88,34.317,33.11,33.55,8656,0
2014-07-23,33.99,34.98,33.44,34.1,10084,0
2014-07-24,34.43,35.42,33.441,34.98,9805,0
2014-07-25,34.87,35.2,34.1,34.65,5387,0
2014-07-28,34.43,34.65,33.33,33.55,8343,0
2014-07-29,33.66,33.66,31.46,32.78,22087,0
2014-07-30,33,34.1,32.34,33.88,7958,0
2014-07-31,33.44,33.44,32.01,33.22,12629,0
2014-08-01,33.33,35.2,31.9,32.12,11558,0
2014-08-04,32.67,32.78,31.9,32.23,5059,0
2014-08-05,31.9,32.78,31.79,31.9,6681,0
2014-08-06,31.9,32.67,31.9,32.12,8576,0
2014-08-07,35.75,36.96,33.55,34.76,49476,0
2014-08-08,35.53,35.75,33.55,34.43,21272,0
2014-08-11,34.87,36.96,34.562,36.3,14968,0
2014-08-12,36.3,36.74,34.21,34.87,12362,0
2014-08-13,35.2,36.3,35.2,36.08,7456,0
2014-08-14,36.41,36.41,35.42,36.3,9360,0
2014-08-15,35.75,36.3,35.64,36.3,7398,0
2014-08-18,35.2,36.63,34.87,36.19,12090,0
2014-08-19,36.08,36.63,35.86,35.97,7251,0
2014-08-20,36.08,36.267,35.31,35.31,3786,0
2014-08-21,35.2,35.64,34.21,34.65,14048,0
2014-08-22,36.3,36.85,34.98,35.97,26195,0
2014-08-25,36.52,37.95,35.53,35.75,36142,0
2014-08-26,36.19,37.29,35.75,37.18,24453,0
2014-08-27,37.51,37.95,35.75,36.3,28859,0
2014-08-28,36.08,37.18,35.75,36.3,9407,0
2014-08-29,36.41,37.18,35.969,36.41,5523,0
2014-09-02,36.41,37.411,36.41,36.52,17410,0
2014-09-03,36.85,36.85,35.2,35.64,17047,0
2014-09-04,35.64,35.97,35.2,35.31,5539,0
2014-09-05,35.2,35.42,34.32,34.32,11043,0
2014-09-08,34.54,35.09,34.32,34.76,5896,0
2014-09-09,34.98,35.86,34.665,34.87,10743,0
2014-09-10,34.87,35.751,34.54,35.42,4665,0
2014-09-11,35.42,35.53,34.65,35.09,6468,0
2014-09-12,34.87,35.2,34.65,34.65,3728,0
2014-09-15,34.65,34.65,33.33,33.77,9360,0
2014-09-16,33.99,34.43,32.01,32.45,30237,0
2014-09-17,32.67,34.87,32.67,33.66,33741,0
2014-09-18,34.21,34.54,32.56,33,11873,0
2014-09-19,32.67,33.11,30.36,30.8,53681,0
2014-09-22,30.8,31.9,30.8,31.35,10797,0
2014-09-23,31.35,31.669,30.47,30.47,8227,0
2014-09-24,30.58,31.35,30.58,30.58,6188,0
2014-09-25,30.69,31.02,30.25,30.47,13869,0
2014-09-26,30.47,31.13,30.47,31.02,5438,0
2014-09-29,30.69,31.35,30.25,30.69,9030,0
2014-09-30,30.8,30.8,28.93,29.37,16846,0
2014-10-01,29.04,29.04,27.17,27.5,17345,0
2014-10-02,27.72,28.27,27.5,27.94,9900,0
2014-10-03,27.94,28.49,27.17,27.28,5856,0
2014-10-06,27.61,27.61,26.84,26.95,7528,0
2014-10-07,26.73,27.06,25.85,26.18,6844,0
2014-10-08,25.63,26.29,24.64,25.74,9961,0
2014-10-09,25.41,25.52,24.75,25.08,7122,0
2014-10-10,24.75,24.97,23.98,24.2,10381,0
2014-10-13,23.87,24.145,23.32,23.76,6358,0
2014-10-14,24.2,24.64,23.98,24.42,4584,0
2014-10-15,24.2,25.08,23.1,24.53,20026,0
2014-10-16,23.54,25.96,23.32,23.54,9441,0
2014-10-17,23.98,24.794,23.76,24.2,10341,0
2014-10-20,23.76,24.53,23.65,23.87,5533,0
2014-10-21,23.87,24.53,23.325,24.2,5605,0
2014-10-22,24.64,24.86,23.87,24.09,6988,0
2014-10-23,24.53,25.3,23.98,24.2,6991,0
2014-10-24,24.53,24.859,23.65,23.87,5448,0
2014-10-27,23.76,24.31,23.54,24.31,3338,0
2014-10-28,24.2,24.75,23.65,24.199,22691,0
2014-10-29,24.31,29.37,23.98,26.73,8967,0
2014-10-30,26.95,26.95,24.31,24.75,14577,0
2014-10-31,24.75,25.52,24.2,24.64,49282,0
2014-11-03,25.3,26.62,25.191,25.63,26529,0
2014-11-04,25.41,25.959,24.75,24.86,17826,0
2014-11-05,25.19,25.52,23.76,23.76,18107,0
2014-11-06,23.98,24.31,23.43,24.2,7316,0
2014-11-07,23.87,24.31,23.54,23.98,8430,0
2014-11-10,23.65,23.98,22.88,23.43,7553,0
2014-11-11,23.65,23.87,23.1,23.65,7965,0
2014-11-12,23.65,23.98,23.1,23.98,8606,0
2014-11-13,23.65,24.2,23.1,23.65,14089,0
2014-11-14,23.32,24.2,23.21,23.98,5422,0
2014-11-17,24.09,24.42,23.551,24.2,9031,0
2014-11-18,23.98,24.09,23.32,23.54,10570,0
2014-11-19,23.32,23.98,22.88,23.1,9692,0
2014-11-20,22.88,23.1,22.55,22.55,22756,0
2014-11-21,22.99,23.65,22.77,23.1,12121,0
2014-11-24,23.1,23.87,22.771,23.1,12612,0
2014-11-25,23.32,23.76,22.77,22.99,4691,0
2014-11-26,22.77,23.43,22.77,23.21,5550,0
2014-11-28,23.1,23.65,22.88,23.21,4354,0
2014-12-01,23.32,23.87,22.77,22.99,11110,0
2014-12-02,23.1,25.63,22.783,25.3,51142,0
2014-12-03,25.85,27.72,24.2,25.41,73636,0
2014-12-04,25.08,25.52,24.53,25.08,15623,0
2014-12-05,25.3,25.63,24.2,25.41,6381,0
2014-12-08,24.75,26.18,24.53,25.08,11748,0
2014-12-09,24.75,25.3,24.2,24.86,5922,0
2014-12-10,24.86,25.41,24.2,24.2,24558,0
2014-12-11,24.42,26.015,24.2,25.74,23695,0
2014-12-12,25.08,26.73,24.75,25.3,18171,0
2014-12-15,25.19,26.73,24.201,24.42,13451,0
2014-12-16,24.53,25.85,24.31,24.75,6540,0
2014-12-17,24.53,25.74,24.42,24.53,24795,0
2014-12-18,24.42,25.41,24.42,25.08,25419,0
2014-12-19,25.63,25.74,21.78,22.33,176050,0
2014-12-22,22.88,23.419,22.55,22.99,54405,0
2014-12-23,23.65,23.87,22.77,23.54,42189,0
2014-12-24,23.65,23.65,23.1,23.1,8182,0
2014-12-26,23.1,25.19,23.1,24.2,52101,0
2014-12-29,23.87,24.64,23.65,23.87,37090,0
2014-12-30,24.75,24.75,23.65,24.53,102729,0
2014-12-31,24.31,25.41,24.2,25.19,134797,0
2015-01-02,25.19,25.63,24.97,25.52,72348,0
2015-01-05,25.85,25.96,25.3,25.63,28478,0
2015-01-06,25.85,25.85,24.53,25.19,23919,0
2015-01-07,25.41,25.52,25.08,25.52,18026,0
2015-01-08,25.63,25.85,25.3,25.3,17347,0
2015-01-09,25.08,25.52,25.079,25.19,8256,0
2015-01-12,25.41,25.85,24.97,25.3,15928,0
2015-01-13,25.41,25.85,24.2,24.31,27544,0
2015-01-14,24.53,25.63,24.2,25.08,17646,0
2015-01-15,25.3,25.3,24.09,24.42,23480,0
2015-01-16,24.75,25.85,24.666,25.3,56054,0
2015-01-20,25.52,25.52,24.53,24.952,10683,0
2015-01-21,24.84,24.97,24.2,24.53,15718,0
2015-01-22,24.2,24.2,22.22,22.66,45434,0
2015-01-23,22.66,23.32,22.439,22.99,16972,0
2015-01-26,23.1,23.32,22.44,23.21,21432,0
2015-01-27,22.88,23.32,22.33,22.88,16794,0
2015-01-28,23.1,23.1,22.11,22.33,12546,0
2015-01-29,22.55,22.55,21.45,22.22,18427,0
2015-01-30,21.78,22.33,21.78,22.11,7898,0
2015-02-02,22.44,22.55,21.56,22.55,17301,0
2015-02-03,22.44,22.55,22,22,15227,0
2015-02-04,22,22.22,21.12,21.45,21866,0
2015-02-05,21.67,22.275,21.34,22,25289,0
2015-02-06,22.33,22.55,21.89,22.33,13065,0
2015-02-09,22.33,22.99,22.22,22.88,14552,0
2015-02-10,23.32,23.98,22.99,23.43,13223,0
2015-02-11,23.21,23.65,22.77,23.65,9552,0
2015-02-12,23.43,23.76,22.88,23.21,14004,0
2015-02-13,23.1,23.65,22.44,22.66,19595,0
2015-02-17,22.77,24.389,22.77,23.65,20594,0
2015-02-18,23.87,24.64,23.65,24.31,16785,0
2015-02-19,24.75,25.3,23.925,24.75,16590,0
2015-02-20,24.97,25.3,24.53,24.97,8510,0
2015-02-23,25.08,25.08,24.53,24.64,6154,0
2015-02-24,24.64,25.08,23.76,23.76,14324,0
2015-02-25,23.54,24.97,23.101,24.42,4459,0
2015-02-26,24.64,25.63,23.21,25.19,16495,0
2015-02-27,25.41,25.96,24.75,25.245,10218,0
2015-03-02,25.63,27.06,25.41,26.51,29200,0
2015-03-03,26.51,29.92,26.4,28.6,126545,0
2015-03-04,28.71,30.58,28.05,28.82,58645,0
2015-03-05,29.15,29.59,28.38,28.49,26191,0
2015-03-06,28.49,28.49,26.07,26.95,31882,0
2015-03-09,27.39,27.39,24.75,25.63,50436,0
2015-03-10,25.3,25.63,24.86,24.86,17527,0
2015-03-11,25.08,25.08,23.87,24.64,15091,0
2015-03-12,24.75,24.97,23.98,24.97,12109,0
2015-03-13,25.3,27.39,25.3,26.18,37982,0
2015-03-16,25.96,26.18,24.42,25.41,17600,0
2015-03-17,25.63,25.63,24.2,25.41,14655,0
2015-03-18,24.97,25.96,24.75,25.52,11909,0
2015-03-19,25.74,27.06,25.3,27.06,18845,0
2015-03-20,27.39,27.5,25.08,25.3,26318,0
2015-03-23,25.08,26.07,24.86,25.85,14936,0
2015-03-24,25.63,27.06,25.3,25.74,11409,0
2015-03-25,26.18,26.62,24.42,24.97,16618,0
2015-03-26,24.31,24.97,23.32,24.31,19673,0
2015-03-27,23.65,24.64,23.1,23.65,9082,0
2015-03-30,23.65,24.2,22.55,23.65,24045,0
2015-03-31,23.65,23.98,22.55,23.65,6995,0
2015-04-01,23.54,23.54,22.66,22.88,8973,0
2015-04-02,22.99,23.87,22.66,23.54,9164,0
2015-04-06,23.32,23.98,23.32,23.65,9191,0
2015-04-07,23.87,25.52,23.76,25.3,21051,0
2015-04-08,25.52,26.29,25.08,26.29,12909,0
2015-04-09,26.62,26.827,24.971,25.3,13140,0
2015-04-10,25.41,26.4,25.3,26.29,15455,0
2015-04-13,26.07,26.4,25.41,25.96,7245,0
2015-04-14,25.74,26.18,25.41,26.07,2745,0
2015-04-15,26.07,26.4,25.3,25.52,10583,0
2015-04-16,25.52,25.52,24.31,25.3,10999,0
2015-04-17,24.86,25.41,24.42,24.97,3918,0
2015-04-20,24.86,25.08,23.32,23.54,10721,0
2015-04-21,23.32,23.87,22.55,23.43,15190,0
2015-04-22,23.21,23.65,22.66,23.21,6183,0
2015-04-23,23.1,23.76,23.1,23.65,5318,0
2015-04-24,23.65,24.42,22.88,24.09,6669,0
2015-04-27,25.08,25.08,23.32,23.76,15191,0
2015-04-28,23.32,24.09,22.77,23.76,6808,0
2015-04-29,23.65,24.09,22.99,22.99,5100,0
2015-04-30,23.21,23.21,22,22.11,23755,0
2015-05-01,22,23.21,19.47,21.67,29082,0
2015-05-04,21.67,22.44,21.01,22,12345,0
2015-05-05,21.67,22.11,20.57,21.12,13664,0
2015-05-06,21.12,21.34,20.68,20.9,14384,0
2015-05-07,20.9,21.12,20.68,21.01,12518,0
2015-05-08,20.9,21.34,20.68,20.9,9755,0
2015-05-11,20.79,21.23,19.14,19.58,49773,0
2015-05-12,19.36,20.02,19.195,19.58,22986,0
2015-05-13,19.91,20.02,19.36,19.47,7236,0
2015-05-14,19.36,20.24,19.36,19.91,10073,0
2015-05-15,20.13,21.45,19.8,21.45,20553,0
2015-05-18,21.01,21.12,20.02,20.68,22392,0
2015-05-19,20.24,20.79,20.24,20.46,6581,0
2015-05-20,20.79,21.78,19.8,20.79,30809,0
2015-05-21,20.46,21.56,20.46,20.79,26036,0
2015-05-22,20.9,21.01,20.13,20.35,8973,0
2015-05-26,20.24,25.3,20.24,23.76,108700,0
2015-05-27,24.86,25.08,22.33,25.08,44527,0
2015-05-28,25.3,25.3,23.1,23.76,20293,0
2015-05-29,23.76,24.2,22.77,23.32,14936,0
2015-06-01,23.76,30.25,23.32,25.3,258776,0
2015-06-02,24.97,25.52,24.2,24.64,29815,0
2015-06-03,24.97,25.96,23.87,25.52,29536,0
2015-06-04,25.74,28.49,24.86,27.61,180100,0
2015-06-05,28.49,30.25,27.28,29.15,115345,0
2015-06-08,29.37,30.03,27.94,28.82,45418,0
2015-06-09,28.49,28.71,27.61,28.6,21066,0
2015-06-10,33,34.1,30.25,30.69,161991,0
2015-06-11,30.36,30.545,29.062,30.36,37135,0
2015-06-12,30.58,30.91,29.37,30.25,26600,0
2015-06-15,30.8,30.8,29.48,30.36,13473,0
2015-06-16,30.36,30.36,29.37,29.59,16027,0
2015-06-17,29.48,30.8,29.37,30.14,26836,0
2015-06-18,30.47,30.69,30.03,30.47,25782,0
2015-06-19,30.8,31.13,29.37,30.25,35436,0
2015-06-22,30.69,31.57,30.03,30.8,30027,0
2015-06-23,31.13,31.57,29.81,30.03,16013,0
2015-06-24,30.25,30.25,27.61,27.94,42327,0
2015-06-25,27.72,28.27,27.17,27.17,21618,0
2015-06-26,27.06,27.83,25.41,26.4,27218,0
2015-06-29,26.84,26.84,24.53,24.75,34627,0
2015-06-30,24.75,26.4,24.75,25.63,23159,0
2015-07-01,25.96,26.62,24.97,25.52,22973,0
2015-07-02,25.3,25.96,24.2,24.75,26355,0
2015-07-06,24.42,24.75,23.32,24.42,26891,0
2015-07-07,24.2,24.75,23.1,24.31,15727,0
2015-07-08,24.09,24.2,22.11,22.44,21364,0
2015-07-09,23.43,23.43,22.33,23.1,18691,0
2015-07-10,23.54,25.08,22.88,24.53,23873,0
2015-07-13,26.95,27.28,24.2,25.3,106164,0
2015-07-14,25.08,26.4,25.08,26.07,32710,0
2015-07-15,27.94,29.48,25.63,27.28,180067,0
2015-07-16,27.72,31.68,27.61,30.91,179727,0
2015-07-17,31.35,31.9,28.82,29.92,65582,0
2015-07-20,29.92,31.24,28.71,31.24,78909,0
2015-07-21,31.46,33.66,31.13,31.9,125364,0
2015-07-22,31.57,34.65,29.26,34.1,121218,0
2015-07-23,34.1,34.76,31.46,32.78,76609,0
2015-07-24,32.34,35.64,30.91,34.43,117291,0
2015-07-27,38.72,39.71,35.42,39.6,403464,0
2015-07-28,41.14,45.1,38.06,38.61,305191,0
2015-07-29,39.38,39.6,33,35.42,154082,0
2015-07-30,36.52,37.29,33.55,35.64,75636,0
2015-07-31,35.64,38.94,34.76,37.95,112655,0
2015-08-03,37.62,37.95,33.55,34.65,84546,0
2015-08-04,35.31,36.52,33.88,35.09,78945,0
2015-08-05,35.64,36.19,32.23,33.55,83964,0
2015-08-06,33.55,34.32,29.92,33.44,106246,0
2015-08-07,32.23,33.88,31.24,33.44,66218,0
2015-08-10,34.98,35.75,32.56,35.53,64191,0
2015-08-11,34.76,36.3,33.11,34.65,59863,0
2015-08-12,33.99,36.19,32.45,35.09,72045,0
2015-08-13,35.75,36.3,34.21,34.98,63909,0
2015-08-14,33,34.1,31.02,32.45,95727,0
2015-08-17,32.01,32.67,30.25,31.46,71864,0
2015-08-18,31.9,32.34,29.48,29.59,55473,0
2015-08-19,29.26,32.45,25.19,30.8,155236,0
2015-08-20,28.49,29.7,27.06,27.5,48064,0
2015-08-21,26.84,27.72,25.63,27.17,34936,0
2015-08-24,24.09,27.225,15.18,24.86,101925,0
2015-08-25,26.4,26.51,23.43,23.65,64109,0
2015-08-26,23.32,24.31,21.78,23.32,56918,0
2015-08-27,23.98,31.57,23.87,28.71,168645,0
2015-08-28,27.72,31.24,27.61,29.48,75091,0
2015-08-31,29.48,35.42,29.37,32.01,172427,0
2015-09-01,31.35,33.66,29.59,32.12,69573,0
2015-09-02,33,35.2,31.9,34.76,55491,0
2015-09-03,34.32,37.18,32.23,33.66,84791,0
2015-09-04,33,33.44,29.15,30.25,90382,0
2015-09-08,30.36,31.35,28.6,29.48,42755,0
2015-09-09,30.25,30.25,28.05,28.27,35745,0
2015-09-10,28.49,29.81,27.5,29.48,45052,0
2015-09-11,29.7,29.7,28.05,28.82,18209,0
2015-09-14,28.82,28.82,26.62,27.61,23591,0
2015-09-15,27.39,28.6,26.84,27.72,21436,0
2015-09-16,28.05,28.05,26.84,27.72,14200,0
2015-09-17,28.05,31.79,27.934,31.02,53858,0
2015-09-18,31.02,32.67,30.47,32.12,52464,0
2015-09-21,33,34.43,29.81,32.23,58727,0
2015-09-22,31.9,32.78,29.92,32.12,21482,0
2015-09-23,26.07,28.38,23.54,27.5,218832,0
2015-09-24,27.5,30.25,25.3,29.81,68183,0
2015-09-25,29.81,29.81,25.85,27.28,74182,0
2015-09-28,29.26,31.13,24.695,25.3,150878,0
2015-09-29,25.3,26.4,23.43,24.31,44582,0
2015-09-30,24.64,26.29,23.21,24.53,50773,0
2015-10-01,24.97,24.97,23.1,24.53,32791,0
2015-10-02,23.98,26.29,23.54,25.19,42109,0
2015-10-05,25.3,26.026,23.98,24.86,18414,0
2015-10-06,24.75,25.41,22.66,23.54,56264,0
2015-10-07,23.54,25.08,22.88,24.86,38000,0
2015-10-08,25.41,25.41,23.54,24.09,20336,0
2015-10-09,24.2,25.41,23.87,24.86,25936,0
2015-10-12,24.75,25.3,23.1,23.21,24842,0
2015-10-13,23.1,25.08,23.1,23.65,21764,0
2015-10-14,24.09,24.09,22.77,22.99,16027,0
2015-10-15,23.1,24.97,22.77,24.75,28673,0
2015-10-16,24.97,26.4,24.53,24.86,30564,0
2015-10-19,24.64,25.63,24.64,25.19,13701,0
2015-10-20,24.86,25.74,23.76,24.2,12989,0
2015-10-21,24.53,25.3,23.1,24.31,30700,0
2015-10-22,24.31,25.19,23.1,23.65,22991,0
2015-10-23,23.98,24.64,23.21,23.87,12809,0
2015-10-26,23.98,24.75,23.54,23.76,15473,0
2015-10-27,24.42,24.42,23.32,23.54,11545,0
2015-10-28,23.65,25.41,23.43,24.42,23109,0
2015-10-29,24.64,26.18,23.43,23.65,23282,0
2015-10-30,23.65,24.2,22.77,22.77,29891,0
2015-11-02,22.88,23.319,21.34,21.78,53898,0
2015-11-03,22.44,22.88,21.12,22.33,33545,0
2015-11-04,21.89,24.2,21.78,23.76,48081,0
2015-11-05,24.75,24.75,22.66,22.99,30355,0
2015-11-06,24.31,25.85,23.1,24.86,65591,0
2015-11-09,24.97,26.73,24.2,25.74,49043,0
2015-11-10,25.08,25.63,24.75,25.41,18664,0
2015-11-11,25.19,25.3,24.31,24.86,22136,0
2015-11-12,24.53,25.96,24.42,24.86,18018,0
2015-11-13,23.65,28.16,23.1,27.28,59655,0
2015-11-16,27.06,28.16,26.18,26.95,18982,0
2015-11-17,26.73,27.39,25.74,25.85,12955,0
2015-11-18,25.63,26.73,25.41,25.52,15291,0
2015-11-19,25.52,25.85,24.97,25.3,11700,0
2015-11-20,25.3,25.63,24.75,25.08,17045,0
2015-11-23,24.97,26.95,24.53,26.29,28955,0
2015-11-24,25.96,28.05,25.19,27.28,21000,0
2015-11-25,27.61,30.58,27.5,29.04,39773,0
2015-11-27,29.26,30.8,29.15,30.03,20791,0
2015-11-30,29.37,30.03,28.16,28.38,29173,0
2015-12-01,28.82,29.7,28.49,28.82,34530,0
2015-12-02,19.8,21.23,16.5,17.93,305638,0
2015-12-03,17.6,18.15,14.3,15.51,150455,0
2015-12-04,14.96,15.51,13.2,13.31,126709,0
2015-12-07,13.2,14.08,12.76,12.76,74955,0
2015-12-08,12.76,13.31,12.21,12.87,63280,0
2015-12-09,14.08,15.18,12.65,12.98,123364,0
2015-12-10,13.2,13.53,12.54,12.65,43027,0
2015-12-11,12.43,13.2,12.43,12.87,38236,0
2015-12-14,12.87,13.2,12.32,12.54,54873,0
2015-12-15,12.43,12.98,12.32,12.65,48936,0
2015-12-16,12.21,12.98,12.21,12.65,37573,0
2015-12-17,12.54,13.97,12.54,13.09,46073,0
2015-12-18,12.87,13.64,12.65,12.98,34373,0
2015-12-21,12.98,13.31,12.76,13.09,22045,0
2015-12-22,13.09,13.365,12.65,12.65,35525,0
2015-12-23,12.98,13.2,12.98,13.2,24155,0
2015-12-24,12.98,13.31,12.87,13.09,8224,0
2015-12-28,13.2,13.31,12.76,13.09,23983,0
2015-12-29,13.31,13.31,12.65,12.98,31431,0
2015-12-30,12.76,13.2,12.76,13.2,25686,0
2015-12-31,13.31,13.86,12.98,13.31,46597,0
2016-01-04,12.65,13.53,12.65,12.87,15621,0
2016-01-05,13.2,13.42,12.76,13.42,18964,0
2016-01-06,13.31,13.31,12.43,12.98,16526,0
2016-01-07,12.32,12.98,11.55,12.32,79548,0
2016-01-08,12.32,12.32,10.947,11.22,83888,0
2016-01-11,11,11.55,9.02,9.4094,101835,0
2016-01-12,9.834,10.007,9.0662,9.0662,28488,0
2016-01-13,9.35,9.4545,8.25,8.25,41730,0
2016-01-14,8.14,9.2037,7.48,7.832,51131,0
2016-01-15,7.92,8.558,7.37,7.535,24388,0
2016-01-19,7.7,8.58,7.59,7.92,36782,0
2016-01-20,7.92,8.4689,7.557,8.3215,18308,0
2016-01-21,6.71,7.59,5.005,7.59,134188,0
2016-01-22,7.81,9.57,7.205,8.25,32881,0
2016-01-25,8.69,9.02,7.7561,7.92,13993,0
2016-01-26,7.7,8.03,6.8398,7.15,19563,0
2016-01-27,7.216,7.909,6.7133,6.82,24357,0
2016-01-28,7.26,7.26,6.38,6.9619,10366,0
2016-01-29,6.93,7.92,6.93,7.26,9844,0
2016-02-01,7.04,7.788,6.93,7.26,9422,0
2016-02-02,7.04,7.5075,6.82,6.8211,11350,0
2016-02-03,6.82,9.57,6.82,8.635,20638,0
2016-02-04,8.03,8.6328,7.7,8.5822,12750,0
2016-02-05,8.69,9.3654,7.15,7.8232,15898,0
2016-02-08,7.81,7.8111,6.6,7.1489,14170,0
2016-02-09,7.26,7.689,6.688,7.0774,4727,0
2016-02-10,6.831,7.095,6.6,6.71,11117,0
2016-02-11,6.6,6.8574,6.0665,6.16,18517,0
2016-02-12,6.38,7.37,6.0973,6.8233,7094,0
2016-02-16,7.139,7.139,6.468,6.49,4890,0
2016-02-17,6.38,7.1467,6.193,6.8915,19341,0
2016-02-18,6.6,7.0587,6.3976,6.8596,12806,0
2016-02-19,7.0378,7.0389,6.3811,6.49,5622,0
2016-02-22,6.688,6.8255,6.3822,6.3822,11543,0
2016-02-23,6.49,6.71,6.49,6.71,5246,0
2016-02-24,6.82,6.93,6.49,6.93,16969,0
2016-02-25,6.765,6.9828,6.6,6.6011,6151,0
2016-02-26,6.71,6.82,6.6,6.8189,3874,0
2016-02-29,6.71,6.9289,6.6,6.6,6199,0
2016-03-01,6.82,6.93,6.6,6.6,8491,0
2016-03-02,6.6,7.1489,6.6,7.084,8890,0
2016-03-03,7.15,7.5559,7.0389,7.3766,10769,0
2016-03-04,7.48,8.69,7.4734,8.25,16607,0
2016-03-07,8.8,9.9,8.69,9.35,33609,0
2016-03-08,9.57,9.575,8.47,8.5921,10584,0
2016-03-09,8.91,9.0178,8.03,8.47,6480,0
2016-03-10,10.56,10.56,8.47,8.58,25495,0
2016-03-11,8.69,9.1355,8.69,8.91,1721,0
2016-03-14,9.13,9.68,8.9111,9.3852,7474,0
2016-03-15,9.68,9.68,8.69,9.13,11817,0
2016-03-16,9.46,9.569,8.69,8.965,8006,0
2016-03-17,8.69,9.13,8.58,8.6955,7787,0
2016-03-18,8.91,9.02,8.5591,8.778,6072,0
2016-03-21,8.8,9.075,8.3611,8.3611,7242,0
2016-03-22,8.58,9.13,8.25,8.47,11489,0
2016-03-23,8.69,8.8,8.25,8.47,4240,0
2016-03-24,8.58,8.91,8.36,8.91,4081,0
2016-03-28,8.69,8.9089,7.9211,7.931,8187,0
2016-03-29,8.91,9.02,7.92,7.92,4763,0
2016-03-30,8.14,8.25,7.81,8.03,3381,0
2016-03-31,8.0993,8.25,7.48,7.5185,16630,0
2016-04-01,7.59,8.558,7.48,8.03,6432,0
2016-04-04,8.36,8.69,8.03,8.4579,5556,0
2016-04-05,8.47,8.5162,7.92,8.2731,4020,0
2016-04-06,7.92,8.5756,7.81,8.03,7982,0
2016-04-07,8.36,8.3611,7.92,8.0344,7354,0
2016-04-08,8.448,8.4689,7.59,7.92,11108,0
2016-04-11,8.1279,8.2544,7.92,7.92,4968,0
2016-04-12,7.92,8.8,7.92,8.25,7741,0
2016-04-13,8.47,8.9914,8.0322,8.58,20199,0
2016-04-14,8.91,9.13,8.58,9.097,12293,0
2016-04-15,9.13,9.622,8.8,9.24,9370,0
2016-04-18,8.965,9.35,8.91,8.9617,5628,0
2016-04-19,8.91,9.0189,8.47,8.5646,7818,0
2016-04-20,8.69,9.2026,7.81,8.1609,11834,0
2016-04-21,8.294,8.8,8.03,8.58,11061,0
2016-04-22,8.69,9.68,8.25,9.46,22006,0
2016-04-25,9.35,12.98,9.35,11.88,225429,0
2016-04-26,12.98,15.619,12.43,14.52,1122563,0
2016-04-27,14.52,15.07,11.99,12.21,275680,0
2016-04-28,12.32,12.32,10.45,11.11,128248,0
2016-04-29,11,11.55,10.67,10.725,47544,0
2016-05-02,10.56,10.725,10.011,10.011,26539,0
2016-05-03,10.12,12.099,9.927,11.33,107086,0
2016-05-04,11,12.54,10.67,11.44,98240,0
2016-05-05,11.77,11.823,10.593,10.67,38857,0
2016-05-06,10.56,10.978,9.46,10.56,55583,0
2016-05-09,10.45,10.451,9.68,10.01,12308,0
2016-05-10,10.34,10.34,9.57,10.119,14853,0
2016-05-11,9.9,10.073,9.35,9.35,15867,0
2016-05-12,9.636,9.79,8.69,9.13,24651,0
2016-05-13,9.02,9.586,8.8,9.2884,16416,0
2016-05-16,9.2884,10.34,9.0981,9.79,17653,0
2016-05-17,9.9,10.34,9.57,9.9,16631,0
2016-05-18,9.9,11.44,9.9,10.945,48895,0
2016-05-19,10.945,11.55,9.79,9.9,31524,0
2016-05-20,9.9,10.12,9.79,9.79,13323,0
2016-05-23,9.9,11.11,9.79,9.901,27905,0
2016-05-24,10.23,10.67,10.01,10.67,15002,0
2016-05-25,11,11.55,10.23,11.22,70860,0
2016-05-26,11.33,11.77,10.45,11,39557,0
2016-05-27,10.78,11.11,10.12,10.67,16510,0
2016-05-31,10.78,11.33,10.252,11,14208,0
2016-06-01,11.33,11.55,10.597,11.549,21818,0
2016-06-02,11.44,13.42,11.44,12.87,154693,0
2016-06-03,13.75,14.52,12.76,13.2,157501,0
2016-06-06,13.53,13.97,11.77,13.09,62716,0
2016-06-07,12.87,13.09,11.99,12.32,24709,0
2016-06-08,12.21,12.539,11.88,12.1,23184,0
2016-06-09,12.1,12.1,11,11.11,43904,0
2016-06-10,11,12.54,11,11.88,54963,0
2016-06-13,11.55,11.769,11.11,11.44,23770,0
2016-06-14,11.22,12.87,11.11,11.88,29525,0
2016-06-15,11.99,12.1,11.22,11.55,21860,0
2016-06-16,11.33,11.77,11.11,11.22,19760,0
2016-06-17,11.22,11.88,11.11,11.88,42261,0
2016-06-20,12.54,12.54,11.22,11.66,25091,0
2016-06-21,11.66,11.66,11.11,11.22,15595,0
2016-06-22,11.201,11.55,11.11,11.33,7805,0
2016-06-23,11.55,11.55,11.22,11.22,6294,0
2016-06-24,11,11.22,10.671,10.78,34288,0
2016-06-27,10.23,10.78,10.021,10.45,18684,0
2016-06-28,10.91,11,10.557,10.967,5357,0
2016-06-29,11.11,11.66,11,11.44,19994,0
2016-06-30,11.55,11.55,11,11,7158,0
2016-07-01,11.33,11.33,10.89,11.22,15783,0
2016-07-05,11.33,11.33,11,11.11,7409,0
2016-07-06,11.22,11.33,10.89,11.22,8689,0
2016-07-07,11.11,11.33,11,11,6881,0
2016-07-08,11.22,11.33,10.934,11.22,9532,0
2016-07-11,11.11,11.33,10.45,10.56,15369,0
2016-07-12,10.45,11.219,10.45,10.904,8167,0
2016-07-13,10.904,10.904,10.56,10.866,7420,0
2016-07-14,10.67,10.854,10.01,10.472,12462,0
2016-07-15,10.67,10.67,10.155,10.45,5355,0
2016-07-18,10.78,10.78,10.01,10.67,12288,0
2016-07-19,10.23,10.747,10.12,10.23,4057,0
2016-07-20,10.34,10.56,10.01,10.56,4133,0
2016-07-21,10.56,10.56,10.01,10.12,7936,0
2016-07-22,10.428,10.438,9.9,9.9,7573,0
2016-07-25,9.9,10.212,9.1311,9.218,17247,0
2016-07-26,9.24,9.943,9.24,9.57,7361,0
2016-07-27,9.68,9.68,9.273,9.46,8426,0
2016-07-28,9.68,10.45,9.46,10.131,11756,0
2016-07-29,10.45,10.45,9.79,9.79,13672,0
2016-08-01,9.9,10.89,9.79,10.67,6200,0
2016-08-02,10.34,10.78,9.542,9.9,5379,0
2016-08-03,9.57,10.45,9.57,10.304,2214,0
2016-08-04,10.01,10.78,9.24,9.68,14186,0
2016-08-05,9.68,10.065,9.35,9.89,9796,0
2016-08-08,9.9,10.275,9.4611,9.79,10377,0
2016-08-09,9.68,10.67,9.2433,9.779,9251,0
2016-08-10,9.482,10.048,9.35,9.68,8730,0
2016-08-11,9.482,9.956,9.46,9.648,4065,0
2016-08-12,9.643,10.01,9.506,9.57,11520,0
2016-08-15,9.35,10.286,9.35,9.885,14856,0
2016-08-16,6.2623,6.38,5.0611,5.8245,398377,0
2016-08-17,5.5,5.7915,5.2833,5.72,98470,0
2016-08-18,5.544,6.82,5.544,6.0599,72109,0
2016-08-19,6.028,6.369,5.9785,6.325,23222,0
2016-08-22,6.38,6.49,6.0555,6.3811,15368,0
2016-08-23,6.38,6.93,6.38,6.622,41210,0
2016-08-24,6.71,6.8926,6.49,6.6077,21272,0
2016-08-25,6.71,6.93,6.38,6.3811,15537,0
2016-08-26,6.38,6.8134,5.72,6.325,27926,0
2016-08-29,6.138,6.38,5.94,6.0511,10763,0
2016-08-30,6.05,6.5318,5.9411,6.27,15263,0
2016-08-31,6.16,6.3041,5.94,5.94,25078,0
2016-09-01,5.94,6.27,5.742,6.0489,7490,0
2016-09-02,5.83,6.028,5.5,5.83,20235,0
2016-09-06,5.83,6.05,5.5022,5.6111,19382,0
2016-09-07,5.72,5.995,5.6111,5.6551,21559,0
2016-09-08,5.6221,6.05,5.6221,5.94,13862,0
2016-09-09,5.6793,6.006,5.6221,5.8201,6375,0
2016-09-12,5.6221,5.808,5.588,5.709,25855,0
2016-09-13,5.72,5.72,5.4604,5.676,13647,0
2016-09-14,5.5,5.72,5.5,5.6243,13461,0
2016-09-15,5.61,5.94,5.5088,5.665,36388,0
2016-09-16,5.5286,5.885,5.5286,5.599,21486,0
2016-09-19,5.599,5.72,5.39,5.709,13560,0
2016-09-20,5.5,5.7079,5.4065,5.5979,13253,0
2016-09-21,5.5,5.61,5.5,5.5,20484,0
2016-09-22,5.61,5.61,5.28,5.5,18207,0
2016-09-23,5.5,5.61,5.3911,5.588,7690,0
2016-09-26,5.39,5.61,5.3361,5.39,5630,0
2016-09-27,5.4439,5.5924,5.39,5.5869,7758,0
2016-09-28,5.5044,5.5044,5.39,5.3911,7986,0
2016-09-29,5.5,5.555,5.06,5.06,15663,0
2016-09-30,5.06,5.5836,5.06,5.577,19477,0
2016-10-03,5.588,5.588,4.752,5.17,33036,0
2016-10-04,4.95,5.082,4.84,4.84,9450,0
2016-10-05,4.95,5.06,4.84,5.06,12894,0
2016-10-06,4.95,5.2239,4.51,4.708,45202,0
2016-10-07,4.565,4.84,4.51,4.84,22239,0
2016-10-10,4.95,5.0589,4.62,4.62,11425,0
2016-10-11,4.5155,4.95,4.51,4.763,19936,0
2016-10-12,4.785,5.1458,4.6332,4.928,15879,0
2016-10-13,4.3824,4.9148,4.18,4.4,57338,0
2016-10-14,4.51,4.598,4.18,4.3989,11692,0
2016-10-17,4.4,4.4,3.96,4.081,33400,0
2016-10-18,3.9655,4.18,3.762,3.8445,42737,0
2016-10-19,3.641,4.246,3.641,3.8555,34953,0
2016-10-20,4.07,4.18,3.7543,4.125,16535,0
2016-10-21,4.147,4.455,4.07,4.455,40478,0
2016-10-24,4.455,4.455,4.0711,4.0711,14552,0
2016-10-25,4.0755,4.4,4.0755,4.0755,7120,0
2016-10-26,5.907,7.722,5.5,6.05,1095274,0
2016-10-27,5.83,5.83,4.961,5.0589,144561,0
2016-10-28,5.0721,5.17,4.62,4.7289,54887,0
2016-10-31,4.84,5.082,4.4396,4.62,24060,0
2016-11-01,4.7113,4.84,4.18,4.2812,30044,0
2016-11-02,4.18,4.5925,3.96,4.0711,27634,0
2016-11-03,4.147,4.29,3.8544,4.0282,10306,0
2016-11-04,3.9611,4.73,3.861,4.29,28801,0
2016-11-07,4.4,4.84,4.18,4.3989,13561,0
2016-11-08,4.4,4.62,4.0172,4.62,13531,0
2016-11-09,4.4,4.51,3.9677,4.323,4598,0
2016-11-10,4.5386,4.6101,4.18,4.6101,14265,0
2016-11-11,4.8279,4.8279,4.1965,4.4,10445,0
2016-11-14,4.4264,4.7861,4.4264,4.719,13670,0
2016-11-15,4.73,4.8279,4.6332,4.73,16077,0
2016-11-16,4.73,5.17,4.4,4.972,75399,0
2016-11-17,4.961,5.1007,4.8521,4.895,20860,0
2016-11-18,5.39,5.39,5.06,5.3823,34841,0
2016-11-21,5.39,5.39,5.06,5.17,32006,0
2016-11-22,5.17,5.17,4.95,5.005,10870,0
2016-11-23,5.39,5.39,4.95,5.06,4353,0
2016-11-25,5.005,5.39,5.005,5.39,18480,0
2016-11-28,5.39,6.82,5.3889,6.666,163997,0
2016-11-29,6.611,6.6462,5.423,5.5825,89438,0
2016-11-30,5.5,5.83,5.06,5.06,43846,0
2016-12-01,4.84,5.06,4.73,4.8928,19365,0
2016-12-02,5.06,5.3724,4.73,4.95,15895,0
2016-12-05,5.06,5.368,4.9489,5.1359,19655,0
2016-12-06,4.961,5.478,4.961,5.038,29584,0
2016-12-07,5.0743,5.1579,4.521,4.9577,29441,0
2016-12-08,5.06,5.3295,4.8411,5.1051,49734,0
2016-12-09,5.159,6.2568,4.9841,5.61,106465,0
2016-12-12,5.489,5.94,5.28,5.588,33015,0
2016-12-13,5.61,5.8366,5.4923,5.8289,30226,0
2016-12-14,5.72,6.5714,5.6122,5.7486,87601,0
2016-12-15,5.7981,6.0489,5.5132,5.5132,47949,0
2016-12-16,5.5,5.72,5.28,5.5088,26767,0
2016-12-19,5.39,5.5,4.7619,5.236,38094,0
2016-12-20,5.236,5.39,4.9544,5.0611,30461,0
2016-12-21,5.06,5.17,4.9907,4.9907,20054,0
2016-12-22,5.17,6.2601,5.0677,5.5165,154050,0
2016-12-23,5.555,5.94,5.346,5.8058,35755,0
2016-12-27,5.83,6.16,5.7805,5.863,26665,0
2016-12-28,5.9334,6.039,5.5,5.5099,27224,0
2016-12-29,5.511,5.83,5.39,5.39,39330,0
2016-12-30,5.5,5.7739,5.3999,5.4989,26039,0
2017-01-03,5.61,5.9125,5.61,5.61,10612,0
2017-01-04,5.61,6.27,5.61,6.0082,49016,0
2017-01-05,6.27,6.6022,6.2216,6.38,62004,0
2017-01-06,8.8198,10.175,7.04,7.7,841290,0
2017-01-09,8.0289,8.0289,6.71,6.9256,126805,0
2017-01-10,6.82,6.9256,6.6,6.71,60984,0
2017-01-11,6.71,6.8178,6.38,6.49,45826,0
2017-01-12,6.6,7.37,6.3866,6.985,54755,0
2017-01-13,6.809,6.9267,6.435,6.6,43331,0
2017-01-17,6.6,6.6,6.435,6.435,13316,0
2017-01-18,6.38,6.38,6.0489,6.38,35277,0
2017-01-19,6.05,6.27,6.05,6.1941,9177,0
2017-01-20,6.05,6.1842,5.61,5.995,18033,0
2017-01-23,6.05,6.38,5.7563,6.0434,14649,0
2017-01-24,5.72,6.369,5.72,6.061,10711,0
2017-01-25,6.061,6.2678,6.05,6.1303,6955,0
2017-01-26,6.38,6.38,6.05,6.05,6461,0
2017-01-27,6.325,6.325,6.05,6.248,8935,0
2017-01-30,6.2865,6.2865,5.8311,5.896,8549,0
2017-01-31,5.83,6.16,5.61,6.16,13352,0
2017-02-01,5.9136,6.16,5.72,5.94,13124,0
2017-02-02,6.27,6.27,5.885,6.2238,8689,0
2017-02-03,6.314,6.314,5.885,6.05,20689,0
2017-02-06,6.05,6.27,5.94,6.05,8700,0
2017-02-07,6.2898,6.71,5.94,6.5835,61473,0
2017-02-08,6.38,7.37,6.27,6.71,92852,0
2017-02-09,6.9586,6.9586,6.38,6.622,22166,0
2017-02-10,6.4592,6.655,6.05,6.38,13083,0
2017-02-13,6.38,6.4482,6.16,6.2711,10633,0
2017-02-14,6.1061,6.358,6.0621,6.215,10428,0
2017-02-15,6.38,6.38,6.1061,6.27,14889,0
2017-02-16,6.4823,6.49,6.325,6.325,5126,0
2017-02-17,6.49,6.49,6.094,6.3338,9631,0
2017-02-21,6.6,7.15,6.6,6.8189,45174,0
2017-02-22,6.985,7.15,6.732,6.93,24733,0
2017-02-23,7.04,7.04,5.72,6.479,46589,0
2017-02-24,6.6,6.7793,6.0885,6.49,8161,0
2017-02-27,6.0555,6.3404,5.8894,6.2161,16367,0
2017-02-28,6.6,6.6,5.962,6.006,19630,0
2017-03-01,6.578,6.578,5.94,5.9675,33002,0
2017-03-02,5.9851,6.083,5.72,6.0324,8563,0
2017-03-03,5.995,6.0489,5.6562,5.94,9682,0
2017-03-06,5.775,5.94,5.72,5.94,7013,0
2017-03-07,5.72,5.94,5.2899,5.7211,20913,0
2017-03-08,5.83,5.8311,5.5033,5.61,4412,0
2017-03-09,5.5066,5.995,5.5011,5.8861,41490,0
2017-03-10,6.0775,6.0775,5.83,5.83,11776,0
2017-03-13,5.8311,5.94,5.61,5.775,10041,0
2017-03-14,5.7728,5.7739,5.61,5.6628,7144,0
2017-03-15,5.61,5.995,5.5,5.61,9441,0
2017-03-16,5.621,5.94,5.61,5.94,3338,0
2017-03-17,5.83,5.94,5.665,5.83,9714,0
2017-03-20,5.83,5.83,5.511,5.72,20343,0
2017-03-21,5.5,5.7167,5.3955,5.511,9910,0
2017-03-22,5.5,5.61,5.247,5.3031,7376,0
2017-03-23,5.302,5.5,5.2569,5.291,7279,0
2017-03-24,5.324,5.5,5.28,5.5,4791,0
2017-03-27,5.5,5.5,5.0105,5.17,32166,0
2017-03-28,5.17,5.3405,5.0622,5.17,20403,0
2017-03-29,5.06,5.3152,4.95,5.137,13727,0
2017-03-30,5.137,5.1711,4.95,5.06,13330,0
2017-03-31,4.95,5.093,4.73,4.8653,13339,0
2017-04-03,4.8884,5.06,4.4044,4.4814,19376,0
2017-04-04,4.5001,4.7047,4.4561,4.51,11677,0
2017-04-05,4.5606,5.06,4.51,4.51,14364,0
2017-04-06,4.51,4.73,4.18,4.312,20474,0
2017-04-07,4.3263,4.5276,4.202,4.246,13879,0
2017-04-10,4.2713,4.51,4.202,4.4,6557,0
2017-04-11,4.4,4.4,4.29,4.29,10360,0
2017-04-12,4.29,4.95,4.18,4.7278,64120,0
2017-04-13,4.62,4.95,4.312,4.609,14522,0
2017-04-17,4.84,4.84,4.4,4.4704,5992,0
2017-04-18,4.4704,4.521,4.1899,4.213,13007,0
2017-04-19,4.323,4.4,3.96,4.07,8181,0
2017-04-20,4.2075,4.2691,3.9611,3.971,8648,0
2017-04-21,3.982,4.18,3.982,4.0755,14369,0
2017-04-24,3.971,4.0117,3.85,3.905,23990,0
2017-04-25,3.96,4.1624,3.8522,4.125,13788,0
2017-04-26,4.521,4.521,3.9787,4.29,8639,0
2017-04-27,4.18,4.29,4.18,4.18,4792,0
2017-04-28,4.147,4.29,4.147,4.2031,3135,0
2017-05-01,3.9809,4.29,3.9809,4.29,3886,0
2017-05-02,4.1536,4.5111,3.9809,4.51,7483,0
2017-05-03,4.51,4.5194,4.18,4.29,3440,0
2017-05-04,4.29,4.84,4.191,4.4715,72066,0
2017-05-05,4.642,4.642,4.125,4.4,21723,0
2017-05-08,4.125,4.4,3.8566,4.07,15950,0
2017-05-09,4.015,4.2801,3.9743,4.0161,2868,0
2017-05-10,3.96,4.29,3.9391,4.07,12962,0
2017-05-11,4.2855,4.29,3.9545,4.136,1599,0
2017-05-12,4.1118,4.18,3.9061,3.96,9602,0
2017-05-15,4.18,4.2867,3.861,3.861,9813,0
2017-05-16,3.8555,4.268,3.795,4.0062,22324,0
2017-05-17,3.938,4.015,3.7972,3.85,13104,0
2017-05-18,3.85,4.0689,3.85,3.85,2881,0
2017-05-19,3.85,4.0425,3.85,3.8621,5767,0
2017-05-22,3.8621,4.07,3.85,3.96,10939,0
2017-05-23,3.85,4.015,3.74,3.905,16573,0
2017-05-24,3.8522,3.9138,3.773,3.9138,6202,0
2017-05-25,3.8522,4.4,3.773,3.9083,50847,0
2017-05-26,3.9039,4.07,3.85,3.9732,4450,0
2017-05-30,3.861,3.9589,3.7741,3.938,18052,0
2017-05-31,3.85,4.62,3.7807,4.1811,62713,0
2017-06-01,4.1811,4.3989,3.883,4.0711,10137,0
2017-06-02,3.883,4.1789,3.883,3.8951,5057,0
2017-06-05,4.0898,4.0898,3.883,3.9567,4909,0
2017-06-06,3.993,4.0689,3.795,3.8918,13335,0
2017-06-07,3.9039,3.9039,3.795,3.8225,9195,0
2017-06-08,3.7675,3.8489,3.74,3.828,1946,0
2017-06-09,4.07,4.07,3.8566,3.9061,3704,0
2017-06-12,4.07,4.07,3.8027,3.9589,7036,0
2017-06-13,3.74,4.015,3.74,3.8984,5796,0
2017-06-14,3.85,3.8951,3.63,3.63,13354,0
2017-06-15,3.8115,3.8489,3.6432,3.8269,3232,0
2017-06-16,3.828,3.828,3.6311,3.8225,10201,0
2017-06-19,3.63,3.85,3.63,3.8159,7991,0
2017-06-20,3.7026,3.85,3.63,3.6498,7086,0
2017-06-21,3.6523,3.795,3.6091,3.7257,2985,0
2017-06-22,3.608,3.7664,3.608,3.6785,5241,0
2017-06-23,3.85,4.345,3.608,3.7422,67342,0
2017-06-26,4.015,4.18,3.74,3.795,8717,0
2017-06-27,3.938,3.96,3.74,3.8038,5085,0
2017-06-28,3.85,4.1756,3.8092,3.8665,13189,0
2017-06-29,3.9644,4.07,3.85,3.85,8512,0
2017-06-30,3.96,3.96,3.762,3.8511,4903,0
2017-07-03,4.3945,4.3945,3.96,3.9611,8628,0
2017-07-05,4.18,4.3857,3.9589,4.07,54793,0
2017-07-06,4.18,6.27,3.85,5.7068,669616,0
2017-07-07,5.489,5.5,4.4275,4.62,126316,0
2017-07-10,4.73,4.9225,4.1866,4.5023,31449,0
2017-07-11,4.29,4.598,4.235,4.345,18428,0
2017-07-12,4.5265,4.95,4.4,4.7839,67410,0
2017-07-13,4.51,5.28,4.4286,4.8631,143046,0
2017-07-14,4.7311,5.2756,4.7311,5.06,41753,0
2017-07-17,5.28,5.28,4.7542,4.983,20816,0
2017-07-18,5.027,5.17,4.675,4.818,8541,0
2017-07-19,4.51,4.785,4.433,4.6915,13257,0
2017-07-20,5.06,5.2503,4.8411,5.06,26180,0
2017-07-21,5.2679,5.2679,4.9731,5.1304,17153,0
2017-07-24,5.2679,5.2679,4.9335,4.9335,17694,0
2017-07-25,4.84,5.1183,4.73,4.84,13392,0
2017-07-26,4.73,4.9489,4.5452,4.62,14357,0
2017-07-27,4.5342,4.818,4.51,4.6178,8847,0
2017-07-28,4.389,4.62,4.29,4.62,11179,0
2017-07-31,4.532,4.95,4.4066,4.675,6501,0
2017-08-01,4.5441,5.225,4.532,4.576,74193,0
2017-08-02,5.17,5.2679,4.4,4.4,60154,0
2017-08-03,4.26,4.26,4.26,4.26,2122,0
2017-08-04,4,4.85,3.76,4.1573,25115,0
2017-08-07,3.82,4.27,3.8,3.9,27022,0
2017-08-08,3.9,4.26,3.801,3.82,27967,0
2017-08-09,3.67,3.74,3.26,3.47,42171,0
2017-08-10,3.33,3.4012,2.76,2.97,48878,0
2017-08-11,3.05,3.5,3.03,3.34,49044,0
2017-08-14,3.34,3.34,2.95,3.09,107057,0
2017-08-15,3,3.0214,2.8,2.89,47360,0
2017-08-16,2.8001,2.95,2.61,2.72,37634,0
2017-08-17,2.55,3.17,2.53,3.01,24577,0
2017-08-18,3.109,3.2049,2.8,2.95,13923,0
2017-08-21,2.913,2.9207,2.655,2.75,11081,0
2017-08-22,2.728,2.8314,2.61,2.78,12679,0
2017-08-23,2.69,3,2.63,2.7,22710,0
2017-08-24,2.65,2.86,2.62,2.625,11733,0
2017-08-25,2.5,2.8499,2.45,2.71,25602,0
2017-08-28,2.71,2.87,2.68,2.68,8665,0
2017-08-29,2.8175,3.75,2.73,3.69,148691,0
2017-08-30,3.75,4.2,3.48,3.6,133049,0
2017-08-31,3.6,3.6661,3.383,3.51,19049,0
2017-09-01,3.5,3.5,3.25,3.35,19129,0
2017-09-05,3.49,3.49,3.2311,3.38,10757,0
2017-09-06,3.2555,3.59,3.031,3.1,29778,0
2017-09-07,3.24,3.26,3.06,3.09,15347,0
2017-09-08,3.22,3.48,3.13,3.18,16777,0
2017-09-11,2.96,3.41,2.9101,3.1,25742,0
2017-09-12,3.16,3.35,3.06,3.1363,10755,0
2017-09-13,3.285,3.3905,2.88,3.04,64993,0
2017-09-14,3.0501,3.0604,2.8,2.98,40022,0
2017-09-15,2.83,2.94,2.67,2.77,52308,0
2017-09-18,2.7,2.91,2.7,2.91,19389,0
2017-09-19,2.9,2.9963,2.61,2.74,28910,0
2017-09-20,2.73,2.74,2.47,2.48,48851,0
2017-09-21,2.45,2.63,2.36,2.36,35800,0
2017-09-22,2.2969,2.38,2.19,2.35,42968,0
2017-09-25,2.21,2.55,2.2,2.26,57442,0
2017-09-26,2.26,2.35,2.21,2.21,20865,0
2017-09-27,2.28,2.3186,2.1925,2.22,16950,0
2017-09-28,2.26,2.29,2.03,2.0399,42949,0
2017-09-29,2.04,2.17,2.03,2.03,27641,0
2017-10-02,2.04,2.3,2.03,2.07,29572,0
2017-10-03,2.0342,2.14,2.0342,2.06,23630,0
2017-10-04,2.16,2.28,2.03,2.03,67685,0
2017-10-05,2.12,2.1644,2.03,2.039,60165,0
2017-10-06,2.0201,2.0549,2.02,2.05,16009,0
2017-10-09,2.14,2.2,2.03,2.04,16505,0
2017-10-10,2.04,2.1,1.9651,2.059,28579,0
2017-10-11,2.06,2.07,1.9954,2,14600,0
2017-10-12,2,2.065,2,2.02,23483,0
2017-10-13,2.02,2.02,1.97,1.98,20666,0
2017-10-16,1.98,2.1,1.98,2,12177,0
2017-10-17,2.04,2.1477,1.9501,2.0399,28062,0
2017-10-18,2.0296,2.0296,1.8411,1.885,30481,0
2017-10-19,1.88,1.93,1.7899,1.85,28250,0
2017-10-20,1.8392,1.955,1.8392,1.9166,17047,0
2017-10-23,1.9373,1.979,1.9,1.97,27842,0
2017-10-24,1.979,1.98,1.95,1.9733,16796,0
2017-10-25,1.9533,1.97,1.8863,1.89,26217,0
2017-10-26,2.11,3.845,2.0339,2.18,5024582,0
2017-10-27,2.32,2.45,1.95,2.07,476969,0
2017-10-30,2,2.09,1.72,1.81,216121,0
2017-10-31,1.92,1.92,1.46,1.73,151381,0
2017-11-01,1.73,1.82,1.6,1.77,60304,0
2017-11-02,1.76,1.8,1.66,1.77,59595,0
2017-11-03,1.7,1.7293,1.5541,1.61,46292,0
2017-11-06,1.62,1.62,1.29,1.4,86539,0
2017-11-07,1.5,1.5,1.33,1.39,92165,0
2017-11-08,1.36,1.54,1.36,1.46,24324,0
2017-11-09,1.5,1.52,1.37,1.42,20833,0
2017-11-10,1.431,1.52,1.37,1.39,41827,0
