Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,415.8,444.15,415.8,434.7,454,0
2005-02-28,434.7,453.6,415.8,434.7,312,0
2005-03-01,425.25,425.25,415.8,425.25,155,0
2005-03-02,425.25,434.7,415.8,425.25,172,0
2005-03-03,425.25,453.6,396.9,406.35,976,0
2005-03-04,396.9,425.25,368.55,387.45,1132,0
2005-03-07,396.9,406.35,330.75,340.2,1542,0
2005-03-08,330.75,359.1,311.85,349.65,1369,0
2005-03-09,349.65,368.55,340.2,359.1,713,0
2005-03-10,349.65,387.45,340.2,359.1,404,0
2005-03-11,349.65,368.55,349.65,359.1,373,0
2005-03-14,359.1,359.1,330.75,340.2,328,0
2005-03-15,330.75,368.55,330.75,349.65,514,0
2005-03-16,340.2,340.2,311.85,321.3,700,0
2005-03-17,330.75,330.75,292.95,315,450,0
2005-03-18,311.85,330.75,311.85,321.3,309,0
2005-03-21,330.75,340.2,311.85,330.75,293,0
2005-03-22,330.75,349.65,330.75,340.2,277,0
2005-03-23,349.65,368.55,330.75,349.65,278,0
2005-03-24,359.1,368.55,340.2,349.65,180,0
2005-03-28,349.65,349.65,321.3,330.75,144,0
2005-03-29,330.75,340.2,311.85,321.3,171,0
2005-03-30,330.75,330.75,311.85,311.85,340,0
2005-03-31,311.85,330.75,302.4,321.3,227,0
2005-04-01,321.3,321.3,283.5,302.4,527,0
2005-04-04,302.4,311.85,274.05,274.05,905,0
2005-04-05,274.05,283.5,245.7,255.15,647,0
2005-04-06,255.15,283.5,189,283.5,2593,0
2005-04-07,274.05,321.3,274.05,311.85,445,0
2005-04-08,311.85,321.3,283.5,311.85,260,0
2005-04-11,321.3,321.3,283.5,302.4,272,0
2005-04-12,292.95,302.4,283.5,292.95,193,0
2005-04-13,283.5,321.3,283.5,283.5,199,0
2005-04-14,292.95,302.4,274.05,274.05,655,0
2005-04-15,274.05,311.85,274.05,292.95,718,0
2005-04-18,283.5,302.4,283.5,283.5,147,0
2005-04-19,292.95,311.85,283.5,283.5,137,0
2005-04-20,283.5,302.4,274.05,292.95,506,0
2005-04-21,283.5,292.95,264.6,283.5,276,0
2005-04-22,292.95,292.95,255.15,274.05,423,0
2005-04-25,264.6,264.6,236.25,255.15,462,0
2005-04-26,274.05,274.05,236.25,245.7,356,0
2005-04-27,245.7,264.6,236.25,264.6,171,0
2005-04-28,264.6,274.05,255.15,264.6,150,0
2005-04-29,274.05,274.05,245.7,255.15,303,0
2005-05-02,255.15,274.05,255.15,274.05,232,0
2005-05-03,264.6,274.05,264.6,274.05,150,0
2005-05-04,255.15,274.05,255.15,274.05,268,0
2005-05-05,274.05,274.05,264.6,264.6,145,0
2005-05-06,264.6,274.05,264.6,264.6,147,0
2005-05-09,274.05,321.3,264.6,311.85,642,0
2005-05-10,321.3,359.1,321.3,359.1,812,0
2005-05-11,359.1,378,330.75,340.2,709,0
2005-05-12,340.2,340.2,302.4,302.4,446,0
2005-05-13,311.85,321.3,302.4,311.85,111,0
2005-05-16,311.85,311.85,283.5,283.5,95,0
2005-05-17,283.5,302.4,283.5,302.4,121,0
2005-05-18,292.95,340.2,292.95,311.85,216,0
2005-05-19,330.75,378,311.85,359.1,1230,0
2005-05-20,378,378,359.1,359.1,659,0
2005-05-23,368.55,396.9,359.1,396.9,492,0
2005-05-24,396.9,406.35,368.55,368.55,503,0
2005-05-25,368.55,378,340.2,368.55,436,0
2005-05-26,368.55,387.45,359.1,368.55,255,0
2005-05-27,378,396.9,368.55,396.9,363,0
2005-05-31,396.9,472.5,387.45,434.7,1808,0
2005-06-01,444.15,463.05,444.15,444.15,461,0
2005-06-02,453.6,463.05,425.25,434.7,456,0
2005-06-03,434.7,444.15,434.7,434.7,172,0
2005-06-06,434.7,444.15,434.7,434.7,221,0
2005-06-07,444.15,444.15,425.25,425.25,320,0
2005-06-08,434.7,434.7,368.55,387.45,761,0
2005-06-09,378,396.9,359.1,396.9,300,0
2005-06-10,387.45,387.45,368.55,378,155,0
2005-06-13,378,387.45,368.55,387.45,134,0
2005-06-14,378,387.45,378,378,119,0
2005-06-15,378,387.45,359.1,378,252,0
2005-06-16,368.55,387.45,359.1,378,219,0
2005-06-17,387.45,387.45,359.1,378,289,0
2005-06-20,368.55,387.45,359.1,368.55,220,0
2005-06-21,359.1,368.55,359.1,359.1,368,0
2005-06-22,359.1,368.55,340.2,359.1,440,0
2005-06-23,349.65,368.55,349.65,359.1,137,0
2005-06-24,349.65,368.55,349.65,368.55,114,0
2005-06-27,359.1,360.99,349.65,349.65,104,0
2005-06-28,349.65,349.65,340.2,349.65,203,0
2005-06-29,349.65,359.1,321.3,330.75,511,0
2005-06-30,330.75,330.75,292.95,311.85,620,0
2005-07-01,321.3,321.3,302.4,311.85,317,0
2005-07-05,311.85,321.3,311.85,321.3,118,0
2005-07-06,321.3,359.1,311.85,349.65,262,0
2005-07-07,349.65,359.1,330.75,340.2,70,0
2005-07-08,330.75,349.65,330.75,349.65,93,0
2005-07-11,349.65,359.1,330.75,359.1,174,0
2005-07-12,359.1,359.1,340.2,340.2,150,0
2005-07-13,340.2,359.1,340.2,340.2,167,0
2005-07-14,330.75,349.65,321.3,321.3,298,0
2005-07-15,330.75,340.2,330.75,340.2,59,0
2005-07-18,340.2,340.2,321.3,330.75,76,0
2005-07-19,321.3,368.55,321.3,359.1,463,0
2005-07-20,359.1,378,359.1,359.1,254,0
2005-07-21,359.1,387.45,359.1,387.45,273,0
2005-07-22,387.45,387.45,368.55,368.55,159,0
2005-07-25,378,387.45,349.65,387.45,403,0
2005-07-26,359.1,378,340.2,359.1,548,0
2005-07-27,349.65,368.55,349.65,368.55,137,0
2005-07-28,359.1,378,349.65,359.1,145,0
2005-07-29,359.1,378,349.65,359.1,397,0
2005-08-01,359.1,378,359.1,368.55,202,0
2005-08-02,359.1,368.55,359.1,359.1,166,0
2005-08-03,359.1,378,359.1,368.55,148,0
2005-08-04,368.55,378,359.1,378,71,0
2005-08-05,359.1,378,359.1,368.55,175,0
2005-08-08,378,396.9,368.55,387.45,486,0
2005-08-09,387.45,472.5,387.45,406.35,2245,0
2005-08-10,415.8,415.8,368.55,387.45,756,0
2005-08-11,387.45,387.45,368.55,387.45,351,0
2005-08-12,387.45,387.45,359.1,378,290,0
2005-08-15,378,378,359.1,378,224,0
2005-08-16,368.55,378,359.1,359.1,115,0
2005-08-17,368.55,368.55,359.1,368.55,323,0
2005-08-18,378,378,349.65,359.1,164,0
2005-08-19,349.65,387.45,349.65,387.45,581,0
2005-08-22,378,387.45,368.55,378,243,0
2005-08-23,378,387.45,359.1,387.45,177,0
2005-08-24,387.45,387.45,368.55,378,201,0
2005-08-25,368.55,378,359.1,378,145,0
2005-08-26,368.55,378,359.1,368.55,177,0
2005-08-29,359.1,368.55,349.65,368.55,124,0
2005-08-30,359.1,387.45,349.65,368.55,680,0
2005-08-31,368.55,415.8,359.1,387.45,894,0
2005-09-01,396.9,396.9,368.55,378,283,0
2005-09-02,368.55,378,359.1,368.55,224,0
2005-09-06,378,378,359.1,368.55,231,0
2005-09-07,378,378,359.1,368.55,544,0
2005-09-08,368.55,368.55,359.1,368.55,132,0
2005-09-09,359.1,368.55,349.65,368.55,423,0
2005-09-12,359.1,378,359.1,359.1,334,0
2005-09-13,359.1,378,359.1,368.55,215,0
2005-09-14,368.55,378,359.1,368.55,288,0
2005-09-15,359.1,387.45,359.1,387.45,405,0
2005-09-16,378,387.45,378,387.45,203,0
2005-09-19,378,387.45,368.55,378,411,0
2005-09-20,368.55,387.45,368.55,368.55,265,0
2005-09-21,368.55,369.81,359.1,359.1,248,0
2005-09-22,359.1,368.55,359.1,359.1,109,0
2005-09-23,359.1,368.55,349.65,359.1,285,0
2005-09-26,359.1,368.55,359.1,359.1,75,0
2005-09-27,368.55,368.55,349.65,349.65,228,0
2005-09-28,349.65,359.1,340.2,340.2,145,0
2005-09-29,340.2,349.65,340.2,340.2,91,0
2005-09-30,349.65,359.1,330.75,340.2,199,0
2005-10-03,340.2,349.65,330.75,340.2,187,0
2005-10-04,340.2,359.1,330.75,349.65,190,0
2005-10-05,340.2,349.65,340.2,349.65,111,0
2005-10-06,349.65,349.65,321.3,321.3,368,0
2005-10-07,321.3,349.65,321.3,349.65,260,0
2005-10-10,340.2,349.65,330.75,330.75,111,0
2005-10-11,330.75,340.2,330.75,330.75,130,0
2005-10-12,330.75,340.2,321.3,321.3,109,0
2005-10-13,321.3,321.3,311.85,311.85,116,0
2005-10-14,321.3,330.75,311.85,311.85,195,0
2005-10-17,321.3,321.3,302.4,311.85,311,0
2005-10-18,302.4,321.3,302.4,302.4,398,0
2005-10-19,302.4,302.4,292.95,302.4,306,0
2005-10-20,292.95,302.4,292.95,302.4,198,0
2005-10-21,302.4,302.4,283.5,283.5,179,0
2005-10-24,283.5,302.4,283.5,292.95,297,0
2005-10-25,283.5,302.4,283.5,302.4,93,0
2005-10-26,302.4,302.4,292.95,292.95,106,0
2005-10-27,292.95,302.4,274.05,283.5,233,0
2005-10-28,274.05,303.66,274.05,302.4,219,0
2005-10-31,292.95,302.4,283.5,292.95,248,0
2005-11-01,302.4,302.4,283.5,292.95,147,0
2005-11-02,292.95,292.95,283.5,292.95,110,0
2005-11-03,283.5,292.95,274.05,292.95,454,0
2005-11-04,283.5,292.95,274.05,283.5,378,0
2005-11-07,283.5,283.5,264.6,283.5,229,0
2005-11-08,274.05,311.85,264.6,302.4,554,0
2005-11-09,311.85,321.3,292.95,302.4,429,0
2005-11-10,311.85,321.3,302.4,321.3,170,0
2005-11-11,311.85,311.85,292.95,292.95,130,0
2005-11-14,292.95,311.85,283.5,302.4,262,0
2005-11-15,302.4,302.4,274.05,292.95,510,0
2005-11-16,292.95,292.95,274.05,283.5,510,0
2005-11-17,283.5,283.5,264.6,274.05,783,0
2005-11-18,274.05,274.05,255.15,264.6,910,0
2005-11-21,264.6,283.5,255.15,274.05,519,0
2005-11-22,274.05,302.4,274.05,302.4,305,0
2005-11-23,302.4,321.3,292.95,302.4,444,0
2005-11-25,311.85,311.85,302.4,302.4,41,0
2005-11-28,311.85,321.3,302.4,321.3,334,0
2005-11-29,311.85,330.75,311.85,311.85,257,0
2005-11-30,311.85,340.2,311.85,321.3,520,0
2005-12-01,330.75,330.75,292.95,292.95,561,0
2005-12-02,292.95,302.4,292.95,302.4,227,0
2005-12-05,302.4,302.4,283.5,292.95,251,0
2005-12-06,283.5,302.4,283.5,292.95,252,0
2005-12-07,283.5,302.4,283.5,283.5,172,0
2005-12-08,283.5,292.95,274.05,283.5,148,0
2005-12-09,292.95,292.95,274.05,292.95,271,0
2005-12-12,283.5,292.95,274.05,274.05,245,0
2005-12-13,274.05,292.95,274.05,274.05,175,0
2005-12-14,274.05,292.95,274.05,274.05,296,0
2005-12-15,274.05,292.95,274.05,283.5,192,0
2005-12-16,283.5,283.5,274.05,274.05,323,0
2005-12-19,274.05,274.05,264.6,264.6,508,0
2005-12-20,274.05,283.5,255.15,264.6,495,0
2005-12-21,274.05,274.05,255.15,255.15,264,0
2005-12-22,255.15,274.05,255.15,274.05,324,0
2005-12-23,264.6,274.05,264.6,274.05,233,0
2005-12-27,274.05,274.05,255.15,255.15,232,0
2005-12-28,255.15,264.6,255.15,255.15,469,0
2005-12-29,255.15,264.6,245.7,255.15,1393,0
2005-12-30,245.7,264.6,245.7,255.15,817,0
2006-01-03,255.15,264.6,245.7,255.15,138,0
2006-01-04,255.15,264.6,255.15,255.15,187,0
2006-01-05,255.15,264.6,255.15,264.6,142,0
2006-01-06,255.15,274.05,255.15,264.6,338,0
2006-01-09,255.15,274.05,255.15,274.05,103,0
2006-01-10,274.05,311.85,274.05,311.85,886,0
2006-01-11,311.85,311.85,283.5,283.5,424,0
2006-01-12,283.5,283.5,264.6,274.05,306,0
2006-01-13,274.05,292.95,274.05,292.95,213,0
2006-01-17,292.95,311.85,274.05,274.05,503,0
2006-01-18,274.05,283.5,274.05,283.5,216,0
2006-01-19,274.05,292.95,274.05,274.05,261,0
2006-01-20,274.05,283.5,274.05,283.5,129,0
2006-01-23,283.5,283.5,264.6,264.6,318,0
2006-01-24,264.6,274.05,255.15,264.6,283,0
2006-01-25,274.05,274.05,255.15,264.6,131,0
2006-01-26,264.6,274.05,264.6,274.05,53,0
2006-01-27,264.6,264.6,264.6,264.6,70,0
2006-01-30,264.6,274.05,264.6,264.6,177,0
2006-01-31,264.6,264.6,255.15,264.6,266,0
2006-02-01,255.15,264.6,245.7,255.15,267,0
2006-02-02,255.15,283.5,245.7,274.05,530,0
2006-02-03,283.5,283.5,245.7,264.6,368,0
2006-02-06,264.6,264.6,255.15,255.15,96,0
2006-02-07,255.15,264.6,245.7,264.6,156,0
2006-02-08,255.15,264.6,245.7,264.6,60,0
2006-02-09,255.15,264.6,245.7,245.7,503,0
2006-02-10,255.15,255.15,245.7,255.15,79,0
2006-02-13,245.7,255.15,245.7,245.7,116,0
2006-02-14,245.7,255.15,245.7,255.15,147,0
2006-02-15,245.7,255.15,245.7,245.7,120,0
2006-02-16,255.15,264.6,245.7,264.6,212,0
2006-02-17,264.6,264.6,245.7,245.7,98,0
2006-02-21,255.15,255.15,245.7,245.7,131,0
2006-02-22,245.7,264.6,245.7,255.15,66,0
2006-02-23,255.15,274.05,255.15,255.78,334,0
2006-02-24,255.15,264.6,255.15,255.15,165,0
2006-02-27,255.15,264.6,245.7,255.15,269,0
2006-02-28,252,252,201.6,236.25,2252,0
2006-03-01,226.8,292.95,226.8,270.27,1994,0
2006-03-02,261.45,279.72,256.41,267.12,732,0
2006-03-03,267.75,273.42,246.33,249.48,1178,0
2006-03-06,249.48,252,239.4,252,911,0
2006-03-07,248.85,267.75,245.7,255.78,775,0
2006-03-08,258.3,258.3,248.85,249.48,376,0
2006-03-09,247.59,255.15,246.96,250.74,325,0
2006-03-10,248.85,253.89,245.7,252.63,224,0
2006-03-13,248.85,261.45,246.33,252,495,0
2006-03-14,248.85,255.15,246.96,252,443,0
2006-03-15,248.85,257.04,246.96,257.04,584,0
2006-03-16,248.85,253.89,248.85,252,316,0
2006-03-17,248.85,264.6,248.85,260.82,595,0
2006-03-20,261.45,267.75,261.45,262.08,425,0
2006-03-21,265.23,279.72,264.6,272.16,543,0
2006-03-22,277.2,289.8,277.2,287.28,786,0
2006-03-23,287.28,287.28,270.9,283.5,225,0
2006-03-24,280.35,285.39,277.2,285.39,198,0
2006-03-27,280.35,286.65,278.46,284.76,257,0
2006-03-28,283.5,292.95,277.83,291.69,679,0
2006-03-29,296.1,305.55,296.1,296.73,798,0
2006-03-30,296.73,311.85,296.73,309.33,563,0
2006-03-31,309.96,340.2,309.96,336.42,1675,0
2006-04-03,331.38,359.1,331.38,350.91,1495,0
2006-04-04,365.4,365.4,340.2,356.58,983,0
2006-04-05,358.47,362.25,352.8,362.25,633,0
2006-04-06,363.51,371.07,362.25,367.29,656,0
2006-04-07,367.29,371.7,362.25,367.29,697,0
2006-04-10,362.25,364.77,359.1,362.25,279,0
2006-04-11,360.36,363.51,347.13,352.8,713,0
2006-04-12,346.5,346.5,304.29,306.18,1573,0
2006-04-13,303.66,308.07,294.84,307.44,329,0
2006-04-17,302.4,302.4,296.1,302.4,235,0
2006-04-18,301.77,308.7,301.77,304.29,270,0
2006-04-19,299.25,311.85,299.25,305.55,179,0
2006-04-20,305.55,310.59,305.55,310.59,117,0
2006-04-21,310.59,314.37,308.7,311.85,94,0
2006-04-24,305.55,305.55,299.25,299.25,468,0
2006-04-25,299.88,302.4,299.25,299.25,113,0
2006-04-26,296.1,297.99,289.8,289.8,225,0
2006-04-27,286.65,286.65,267.75,280.35,673,0
2006-04-28,275.94,283.5,275.94,277.2,281,0
2006-05-01,277.2,283.5,274.68,277.2,551,0
2006-05-02,280.35,282.24,277.2,280.35,284,0
2006-05-03,280.35,286.65,280.35,285.39,306,0
2006-05-04,267.75,267.75,245.7,262.08,943,0
2006-05-05,255.15,264.6,245.7,263.34,1024,0
2006-05-08,249.48,257.04,249.48,253.89,409,0
2006-05-09,252.63,264.6,252,261.45,403,0
2006-05-10,255.15,261.45,252,252.63,267,0
2006-05-11,252,252,233.1,236.25,1162,0
2006-05-12,233.1,238.77,229.95,233.1,211,0
2006-05-15,233.1,233.1,226.8,226.8,249,0
2006-05-16,226.8,226.8,220.5,223.65,270,0
2006-05-17,223.65,228.69,220.5,226.8,129,0
2006-05-18,226.8,238.14,226.8,233.1,168,0
2006-05-19,239.4,243.18,238.77,241.29,243,0
2006-05-22,239.4,241.29,226.8,226.8,340,0
2006-05-23,229.95,231.84,226.8,226.8,176,0
2006-05-24,226.8,228.06,226.8,226.8,119,0
2006-05-25,226.8,226.8,224.28,226.17,97,0
2006-05-26,226.8,229.95,223.65,226.8,67,0
2006-05-30,226.8,232.47,223.65,232.47,273,0
2006-05-31,227.43,229.95,224.28,226.8,83,0
2006-06-01,224.28,229.32,223.65,229.32,71,0
2006-06-02,223.65,224.28,223.65,223.65,92,0
2006-06-05,223.65,223.65,223.02,223.65,84,0
2006-06-06,220.5,226.17,220.5,220.5,160,0
2006-06-07,220.5,221.13,217.98,217.98,94,0
2006-06-08,217.98,217.98,214.2,214.2,262,0
2006-06-09,214.2,217.35,204.75,207.9,303,0
2006-06-12,210.42,210.42,201.6,201.6,240,0
2006-06-13,201.6,202.23,189,189,213,0
2006-06-14,195.3,198.45,167.58,168.21,659,0
2006-06-15,170.1,172.62,168.84,170.1,198,0
2006-06-16,168.21,168.21,158.13,158.76,386,0
2006-06-19,154.35,154.35,126.63,137.34,1221,0
2006-06-20,137.97,138.6,125.37,126,924,0
2006-06-21,125.37,126,94.5,125.37,2276,0
2006-06-22,119.7,141.75,119.7,141.75,519,0
2006-06-23,139.86,143.64,136.08,138.6,265,0
2006-06-26,138.6,138.6,131.04,131.04,341,0
2006-06-27,133.56,137.34,131.67,133.56,267,0
2006-06-28,135.45,138.6,131.04,132.3,392,0
2006-06-29,131.04,137.34,131.04,137.34,192,0
2006-06-30,137.97,157.5,137.97,157.5,492,0
2006-07-03,157.5,189,157.5,182.7,494,0
2006-07-05,182.7,182.7,144.9,156.24,429,0
2006-07-06,156.87,157.5,151.2,157.5,121,0
2006-07-07,151.2,153.09,151.2,151.2,108,0
2006-07-10,148.05,148.05,144.9,144.9,113,0
2006-07-11,141.75,142.38,141.75,142.38,70,0
2006-07-12,144.9,144.9,138.6,144.9,229,0
2006-07-13,144.9,145.53,141.75,143.64,97,0
2006-07-14,141.75,141.75,132.3,141.75,459,0
2006-07-17,144.9,146.79,141.75,142.38,68,0
2006-07-18,143.01,144.9,138.6,139.23,125,0
2006-07-19,139.86,143.01,138.6,141.75,151,0
2006-07-20,141.75,141.75,137.97,141.75,268,0
2006-07-21,139.86,143.01,139.86,139.86,106,0
2006-07-24,138.6,139.23,130.41,139.23,405,0
2006-07-25,135.45,140.49,133.56,138.6,87,0
2006-07-26,138.6,138.6,132.93,136.08,49,0
2006-07-27,136.08,136.08,130.41,130.41,79,0
2006-07-28,130.41,131.67,126,131.04,554,0
2006-07-31,125.37,127.89,125.37,127.89,205,0
2006-08-01,126,127.89,126,127.26,203,0
2006-08-02,126.63,132.3,126.63,132.3,116,0
2006-08-03,131.67,132.3,129.78,130.41,200,0
2006-08-04,129.78,131.67,129.15,129.15,184,0
2006-08-07,129.15,135.45,129.15,130.41,71,0
2006-08-08,132.3,138.6,130.41,137.97,154,0
2006-08-09,136.71,137.97,132.3,134.19,192,0
2006-08-10,129.78,135.45,129.78,135.45,225,0
2006-08-11,137.97,166.95,137.97,163.8,1390,0
2006-08-14,168.21,195.3,166.95,195.3,862,0
2006-08-15,214.2,239.4,207.9,226.8,1843,0
2006-08-16,236.88,255.15,233.1,241.92,1900,0
2006-08-17,245.7,245.7,222.39,223.65,809,0
2006-08-18,220.5,220.5,195.3,199.08,1036,0
2006-08-21,189,191.52,180.18,181.44,616,0
2006-08-22,182.7,211.05,177.03,196.56,851,0
2006-08-23,197.82,200.34,189,189.63,157,0
2006-08-24,192.15,195.3,192.15,195.3,136,0
2006-08-25,195.3,204.12,192.78,195.93,378,0
2006-08-28,192.15,201.6,189,195.3,268,0
2006-08-29,195.93,195.93,192.15,192.15,233,0
2006-08-30,189,190.89,166.95,166.95,906,0
2006-08-31,163.8,179.55,163.8,176.4,795,0
2006-09-01,178.29,178.29,173.25,176.4,338,0
2006-09-05,173.88,174.51,163.8,167.58,240,0
2006-09-06,166.95,166.95,163.8,163.8,222,0
2006-09-07,157.5,160.02,126.63,134.82,2562,0
2006-09-08,137.34,154.35,135.45,152.46,659,0
2006-09-11,152.46,159.39,152.46,158.76,359,0
2006-09-12,154.35,160.65,151.2,157.5,257,0
2006-09-13,157.5,163.8,157.5,159.39,114,0
2006-09-14,158.13,158.76,157.5,158.13,94,0
2006-09-15,157.5,158.76,157.5,158.76,103,0
2006-09-18,151.2,161.28,151.2,161.28,514,0
2006-09-19,160.65,161.28,157.5,160.02,79,0
2006-09-20,158.13,158.13,157.5,157.5,54,0
2006-09-21,156.24,158.13,156.24,157.5,146,0
2006-09-22,154.35,154.35,151.2,151.2,32,0
2006-09-25,148.68,160.65,147.42,158.76,297,0
2006-09-26,158.13,160.65,157.5,158.76,100,0
2006-09-27,157.5,160.02,157.5,158.13,170,0
2006-09-28,158.13,163.17,158.13,160.02,195,0
2006-09-29,158.76,163.8,157.5,157.5,952,0
2006-10-02,154.35,158.76,151.2,151.83,271,0
2006-10-03,152.46,160.02,151.2,153.72,357,0
2006-10-04,152.46,153.09,144.9,146.16,109,0
2006-10-05,146.16,146.16,142.38,143.01,76,0
2006-10-06,144.9,147.42,141.75,141.75,162,0
2006-10-09,149.94,149.94,144.9,146.79,122,0
2006-10-10,139.86,139.86,138.6,138.6,776,0
2006-10-11,138.6,141.75,138.6,138.6,133,0
2006-10-12,138.6,143.01,138.6,141.12,84,0
2006-10-13,138.6,138.6,135.45,135.45,109,0
2006-10-16,134.19,148.05,134.19,147.42,787,0
2006-10-17,147.42,153.09,146.79,152.46,622,0
2006-10-18,149.94,154.98,149.94,151.2,484,0
2006-10-19,152.46,158.76,152.46,157.5,236,0
2006-10-20,154.35,171.99,154.35,167.58,287,0
2006-10-23,163.8,174.51,157.5,173.25,395,0
2006-10-24,170.1,175.14,163.8,173.25,541,0
2006-10-25,170.1,176.4,170.1,174.51,524,0
2006-10-26,171.99,173.25,166.95,166.95,184,0
2006-10-27,166.95,173.25,166.95,173.25,467,0
2006-10-30,172.62,174.51,166.95,172.62,314,0
2006-10-31,171.36,171.99,167.58,171.99,321,0
2006-11-01,168.84,173.25,166.95,167.58,217,0
2006-11-02,166.95,166.95,160.02,161.91,248,0
2006-11-03,161.91,171.99,158.76,171.36,479,0
2006-11-06,170.1,170.1,163.17,163.8,208,0
2006-11-07,163.8,170.1,161.28,163.17,370,0
2006-11-08,168.21,168.21,163.8,165.69,132,0
2006-11-09,165.69,184.59,165.69,170.1,732,0
2006-11-10,166.95,168.84,163.8,165.69,124,0
2006-11-13,163.17,163.17,151.2,154.98,368,0
2006-11-14,163.8,164.43,152.46,152.46,465,0
2006-11-15,152.46,156.87,151.2,151.83,129,0
2006-11-16,151.2,155.61,149.94,154.98,141,0
2006-11-17,154.35,155.61,145.53,149.94,340,0
2006-11-20,146.79,148.68,139.86,148.68,500,0
2006-11-21,147.42,147.42,136.08,147.42,511,0
2006-11-22,143.64,144.9,139.23,144.27,468,0
2006-11-24,143.01,143.01,142.38,143.01,16,0
2006-11-27,144.27,144.27,141.75,142.38,306,0
2006-11-28,143.01,145.53,141.75,142.38,92,0
2006-11-29,143.01,144.27,141.75,143.64,289,0
2006-11-30,144.9,144.9,141.75,143.01,536,0
2006-12-01,143.64,144.27,141.75,142.38,336,0
2006-12-04,141.75,142.38,137.97,137.97,638,0
2006-12-05,137.97,141.12,136.71,138.6,133,0
2006-12-06,138.6,141.75,138.6,139.86,117,0
2006-12-07,139.86,143.64,139.23,141.12,454,0
2006-12-08,141.12,143.64,139.86,142.38,259,0
2006-12-11,142.38,147.42,142.38,145.53,468,0
2006-12-12,144.9,148.05,141.75,144.27,129,0
2006-12-13,143.64,144.9,138.6,138.6,675,0
2006-12-14,138.6,141.12,135.45,138.6,308,0
2006-12-15,137.97,137.97,135.45,136.71,298,0
2006-12-18,137.34,137.34,126,126,773,0
2006-12-19,124.74,127.26,122.85,123.48,452,0
2006-12-20,122.85,125.37,119.7,122.85,1027,0
2006-12-21,121.59,132.3,121.59,129.15,616,0
2006-12-22,128.52,128.52,125.37,128.52,294,0
2006-12-26,126,129.78,122.85,125.37,346,0
2006-12-27,126,126,113.4,113.4,2154,0
2006-12-28,114.03,118.44,114.03,115.92,1279,0
2006-12-29,115.29,120.33,115.29,119.7,2848,0
2007-01-03,119.7,153.72,119.7,152.46,3427,0
2007-01-04,158.13,164.43,151.2,153.09,1573,0
2007-01-05,155.61,160.02,141.75,147.42,1044,0
2007-01-08,147.42,187.74,147.42,182.7,1524,0
2007-01-09,185.22,185.85,170.1,175.77,1278,0
2007-01-10,173.25,179.55,157.5,160.02,470,0
2007-01-11,161.28,175.77,161.28,170.1,933,0
2007-01-12,172.62,178.29,170.1,176.4,614,0
2007-01-16,176.4,176.4,166.95,166.95,644,0
2007-01-17,166.95,176.4,166.95,176.4,1513,0
2007-01-18,176.4,179.55,173.25,173.88,624,0
2007-01-19,175.77,182.07,174.51,181.44,416,0
2007-01-22,183.96,191.52,182.7,189,854,0
2007-01-23,189,189,177.03,182.07,360,0
2007-01-24,185.85,189,185.22,189,300,0
2007-01-25,191.52,192.15,188.37,191.52,333,0
2007-01-26,190.89,191.52,185.85,189.63,146,0
2007-01-29,185.22,190.89,183.96,185.85,346,0
2007-01-30,183.33,187.74,183.33,187.11,70,0
2007-01-31,186.48,189,184.59,184.59,214,0
2007-02-01,185.85,195.3,185.22,195.3,1171,0
2007-02-02,195.3,201.6,192.78,201.6,709,0
2007-02-05,200.34,204.12,200.34,202.23,163,0
2007-02-06,201.6,207.27,201.6,202.86,246,0
2007-02-07,202.86,206.64,202.86,203.49,113,0
2007-02-08,208.53,211.05,202.86,208.53,354,0
2007-02-09,206.01,210.42,198.45,198.45,246,0
2007-02-12,196.56,200.34,195.3,195.93,446,0
2007-02-13,194.04,197.82,194.04,195.3,183,0
2007-02-14,194.04,194.67,189,189,397,0
2007-02-15,189.63,191.52,189,190.89,48,0
2007-02-16,192.15,192.15,189,190.26,140,0
2007-02-20,189,192.15,189,190.89,251,0
2007-02-21,195.3,210.42,195.3,203.49,717,0
2007-02-22,210.42,211.05,192.15,207.27,1067,0
2007-02-23,213.57,226.8,212.94,212.94,1256,0
2007-02-26,220.5,226.17,211.05,225.54,949,0
2007-02-27,229.32,231.84,212.31,231.21,990,0
2007-02-28,233.1,264.6,231.84,260.82,2121,0
2007-03-01,262.08,286.65,257.04,279.72,1465,0
2007-03-02,283.5,340.2,283.5,299.25,7725,0
2007-03-05,308.7,309.33,252.63,269.64,3405,0
2007-03-06,300.51,300.51,269.01,277.2,722,0
2007-03-07,270.9,286.65,269.01,272.79,789,0
2007-03-08,274.05,297.36,274.05,284.13,697,0
2007-03-09,286.02,292.95,282.24,289.17,379,0
2007-03-12,284.13,289.8,283.5,286.65,495,0
2007-03-13,288.54,304.29,283.5,286.02,565,0
2007-03-14,286.65,292.95,272.79,272.79,371,0
2007-03-15,269.01,277.2,264.6,267.12,444,0
2007-03-16,273.42,280.35,269.64,273.42,236,0
2007-03-19,275.94,283.5,275.94,279.72,198,0
2007-03-20,279.72,279.72,261.45,263.97,527,0
2007-03-21,264.6,278.46,263.97,263.97,425,0
2007-03-22,258.93,270.9,258.93,262.08,373,0
2007-03-23,265.86,269.64,258.93,260.82,683,0
2007-03-26,265.23,286.65,263.34,263.97,746,0
2007-03-27,263.97,267.12,263.34,263.34,235,0
2007-03-28,264.6,267.12,257.67,257.67,263,0
2007-03-29,257.67,260.19,236.25,245.7,1000,0
2007-03-30,240.03,251.37,240.03,243.81,444,0
2007-04-02,239.4,245.07,235.62,236.88,457,0
2007-04-03,232.47,239.4,223.65,228.69,1211,0
2007-04-04,231.84,246.33,231.84,243.81,513,0
2007-04-05,240.66,248.22,239.4,243.81,289,0
2007-04-09,240.03,243.81,235.62,235.62,105,0
2007-04-10,236.88,239.4,235.62,236.25,395,0
2007-04-11,239.4,248.85,238.77,248.22,376,0
2007-04-12,243.81,253.26,243.81,253.26,594,0
2007-04-13,246.96,264.6,246.96,263.97,468,0
2007-04-16,263.97,283.5,263.97,283.5,675,0
2007-04-17,277.2,282.87,255.78,277.83,329,0
2007-04-18,299.25,335.79,292.95,305.55,6906,0
2007-04-19,307.44,308.07,290.43,296.1,930,0
2007-04-20,292.95,295.47,275.94,283.5,2286,0
2007-04-23,277.2,282.87,266.49,282.24,1248,0
2007-04-24,277.2,280.35,277.2,277.2,202,0
2007-04-25,274.68,279.72,274.05,277.2,489,0
2007-04-26,272.16,279.72,270.9,272.16,700,0
2007-04-27,250.11,265.23,248.85,255.15,675,0
2007-04-30,250.11,264.6,248.85,263.97,389,0
2007-05-01,262.08,269.64,262.08,265.86,143,0
2007-05-02,264.6,267.75,257.04,262.08,581,0
2007-05-03,263.97,265.86,258.93,264.6,125,0
2007-05-04,255.15,264.6,255.15,263.34,157,0
2007-05-07,260.19,263.34,255.15,259.56,181,0
2007-05-08,259.56,263.97,256.41,258.3,149,0
2007-05-09,258.93,263.34,258.3,263.34,71,0
2007-05-10,264.6,267.75,258.3,264.6,141,0
2007-05-11,258.3,264.6,255.15,258.3,283,0
2007-05-14,259.56,263.34,243.18,243.18,333,0
2007-05-15,244.44,255.15,244.44,252,700,0
2007-05-16,245.7,258.93,245.7,258.93,671,0
2007-05-17,299.25,334.53,284.76,299.25,3097,0
2007-05-18,296.73,313.74,292.32,292.95,890,0
2007-05-21,298.62,298.62,286.65,292.95,824,0
2007-05-22,292.95,315,287.28,296.73,1421,0
2007-05-23,304.29,323.82,302.4,311.85,1824,0
2007-05-24,315.63,360.99,315.63,348.39,3700,0
2007-05-25,352.8,371.07,349.65,365.4,1444,0
2007-05-29,371.7,483.21,371.07,429.66,7017,0
2007-05-30,427.77,472.5,422.1,437.85,3670,0
2007-05-31,429.03,434.7,371.7,385.56,3376,0
2007-06-01,387.45,406.98,371.7,405.72,1392,0
2007-06-04,414.54,428.4,403.2,418.95,1130,0
2007-06-05,417.06,427.77,412.65,418.95,560,0
2007-06-06,417.06,418.32,395.64,396.9,403,0
2007-06-07,390.6,396.9,375.48,378,617,0
2007-06-08,378,415.8,378,415.8,641,0
2007-06-11,422.1,427.77,393.75,400.68,929,0
2007-06-12,408.24,409.5,393.12,396.27,749,0
2007-06-13,390.6,403.2,390.6,393.75,219,0
2007-06-14,390.6,428.4,390.6,428.4,844,0
2007-06-15,412.65,466.2,412.65,432.81,3124,0
2007-06-18,423.99,427.14,409.5,418.95,417,0
2007-06-19,417.69,437.85,417.69,430.92,557,0
2007-06-20,436.59,447.93,433.44,443.52,679,0
2007-06-21,441.63,459.9,418.95,447.3,1132,0
2007-06-22,447.3,447.3,409.5,423.36,863,0
2007-06-25,418.95,425.25,412.02,422.1,473,0
2007-06-26,410.76,419.58,381.15,384.3,695,0
2007-06-27,393.75,401.94,378,393.75,792,0
2007-06-28,400.05,422.1,390.6,406.35,525,0
2007-06-29,412.65,422.1,412.65,421.47,183,0
2007-07-02,420.84,420.84,393.75,395.01,278,0
2007-07-03,393.75,393.75,381.78,386.82,181,0
2007-07-05,381.78,391.86,381.15,384.93,208,0
2007-07-06,381.15,393.12,381.15,383.67,130,0
2007-07-09,381.15,383.67,362.25,362.25,627,0
2007-07-10,359.73,365.4,333.27,352.17,959,0
2007-07-11,337.05,346.5,324.45,330.75,676,0
2007-07-12,325.71,400.05,325.71,378,2349,0
2007-07-13,378,393.75,371.7,378,522,0
2007-07-16,378.63,396.9,378.63,394.38,481,0
2007-07-17,388.08,390.6,384.3,384.3,297,0
2007-07-18,384.3,393.12,384.3,384.3,1187,0
2007-07-19,393.12,393.75,376.74,376.74,219,0
2007-07-20,378.63,380.52,371.07,377.37,557,0
2007-07-23,378,381.15,375.48,378,294,0
2007-07-24,371.7,371.7,347.76,350.28,502,0
2007-07-25,347.76,355.95,343.35,354.06,500,0
2007-07-26,359.73,380.52,347.13,352.8,881,0
2007-07-27,368.55,368.55,345.24,346.5,932,0
2007-07-30,343.35,354.06,340.83,345.87,465,0
2007-07-31,335.16,348.39,333.9,346.5,681,0
2007-08-01,338.31,345.87,321.3,327.6,933,0
2007-08-02,324.45,343.35,323.82,331.38,1236,0
2007-08-03,340.2,365.4,330.12,342.09,695,0
2007-08-06,340.2,371.07,335.79,340.2,1463,0
2007-08-07,346.5,346.5,328.23,328.23,768,0
2007-08-08,333.9,393.12,333.9,365.4,1679,0
2007-08-09,369.18,386.19,365.4,382.41,1135,0
2007-08-10,379.89,384.93,372.33,374.85,719,0
2007-08-13,368.55,378,368.55,373.59,267,0
2007-08-14,367.29,378,365.4,371.07,195,0
2007-08-15,371.7,381.15,366.66,381.15,424,0
2007-08-16,371.7,381.15,359.1,368.55,4032,0
2007-08-17,378,390.6,366.03,390.6,1548,0
2007-08-20,395.64,395.64,371.7,378,243,0
2007-08-21,374.85,381.15,365.4,371.07,292,0
2007-08-22,370.44,378,359.1,371.7,714,0
2007-08-23,366.66,374.85,359.1,361.62,348,0
2007-08-24,360.36,371.7,355.95,355.95,321,0
2007-08-27,359.1,371.07,359.1,367.29,236,0
2007-08-28,359.73,359.73,333.27,339.57,357,0
2007-08-29,333.9,366.03,325.71,359.1,1041,0
2007-08-30,352.8,362.25,340.2,352.8,1281,0
2007-08-31,352.17,362.88,352.17,362.25,213,0
2007-09-04,361.62,373.59,359.1,373.59,508,0
2007-09-05,369.18,375.48,356.58,373.59,635,0
2007-09-06,375.48,378,359.73,359.73,217,0
2007-09-07,362.25,378,359.1,371.7,213,0
2007-09-10,368.55,375.48,362.25,371.7,163,0
2007-09-11,372.33,378.63,367.92,367.92,481,0
2007-09-12,371.07,389.34,355.95,381.15,443,0
2007-09-13,385.56,389.34,381.15,387.45,260,0
2007-09-14,384.93,390.6,381.78,387.45,97,0
2007-09-17,379.26,387.45,379.26,383.04,117,0
2007-09-18,378,387.45,365.4,383.04,456,0
2007-09-19,381.78,381.78,362.25,378,305,0
2007-09-20,374.85,382.41,374.85,378,863,0
2007-09-21,374.85,381.15,374.85,378.63,1236,0
2007-09-24,379.26,387.45,378.63,384.3,959,0
2007-09-25,386.82,387.45,378,384.3,1322,0
2007-09-26,376.11,387.45,376.11,387.45,1183,0
2007-09-27,381.78,386.82,362.25,374.85,952,0
2007-09-28,372.33,374.85,362.25,364.14,284,0
2007-10-01,361.62,381.15,359.1,374.85,194,0
2007-10-02,365.4,376.74,352.8,362.25,283,0
2007-10-03,368.55,371.7,343.35,356.58,436,0
2007-10-04,351.54,359.1,343.98,343.98,298,0
2007-10-05,343.98,371.7,343.98,363.51,524,0
2007-10-08,360.36,368.55,359.1,366.03,68,0
2007-10-09,364.77,368.55,359.1,368.55,473,0
2007-10-10,364.77,368.55,349.65,367.92,503,0
2007-10-11,364.77,365.4,352.8,359.1,279,0
2007-10-12,360.36,371.7,355.32,368.55,287,0
2007-10-15,363.51,370.44,359.1,360.36,95,0
2007-10-16,356.58,357.84,349.65,350.91,183,0
2007-10-17,353.43,368.55,347.13,353.43,367,0
2007-10-18,353.43,355.95,339.57,345.87,211,0
2007-10-19,345.24,352.8,340.2,340.2,270,0
2007-10-22,340.2,343.35,325.08,330.75,375,0
2007-10-23,331.38,335.16,316.26,330.75,290,0
2007-10-24,327.6,346.5,324.45,327.6,283,0
2007-10-25,327.6,335.16,324.45,328.23,159,0
2007-10-26,324.45,340.2,322.56,331.38,297,0
2007-10-29,324.45,328.23,324.45,325.71,297,0
2007-10-30,324.45,325.71,315,321.3,313,0
2007-10-31,324.45,326.34,305.55,326.34,398,0
2007-11-01,322.56,337.05,321.3,337.05,352,0
2007-11-02,333.27,337.05,283.5,332.64,451,0
2007-11-05,335.16,343.35,306.18,341.46,1021,0
2007-11-06,337.05,337.05,327.6,333.9,316,0
2007-11-07,311.85,330.75,308.7,327.6,278,0
2007-11-08,316.89,330.75,310.59,330.75,500,0
2007-11-09,315,323.82,311.85,321.3,278,0
2007-11-12,295.47,323.82,295.47,320.67,254,0
2007-11-13,317.52,327.6,302.4,304.92,364,0
2007-11-14,305.55,324.45,296.1,315,502,0
2007-11-15,307.44,325.71,307.44,322.56,1143,0
2007-11-16,327.6,327.6,315,324.45,150,0
2007-11-19,316.26,324.45,302.4,315,300,0
2007-11-20,321.3,321.3,289.8,296.1,416,0
2007-11-21,277.2,300.51,277.2,280.35,141,0
2007-11-23,275.94,289.8,275.94,282.24,121,0
2007-11-26,280.35,280.35,274.05,275.31,222,0
2007-11-27,271.53,271.53,248.85,255.15,497,0
2007-11-28,260.82,277.2,238.77,257.67,571,0
2007-11-29,270.9,270.9,258.3,258.3,217,0
2007-11-30,258.3,277.2,258.3,262.08,422,0
2007-12-03,261.45,261.45,245.7,252,233,0
2007-12-04,258.3,258.3,243.81,245.7,387,0
2007-12-05,244.44,258.3,244.44,253.89,357,0
2007-12-06,253.26,261.45,241.92,241.92,265,0
2007-12-07,245.7,247.59,242.55,242.55,159,0
2007-12-10,242.55,242.55,220.5,221.76,765,0
2007-12-11,211.68,224.91,204.12,217.35,384,0
2007-12-12,217.35,223.65,182.7,204.75,2084,0
2007-12-13,201.6,201.6,183.33,188.37,743,0
2007-12-14,185.85,201.6,185.85,193.41,737,0
2007-12-17,192.15,204.12,192.15,201.6,371,0
2007-12-18,198.45,204.12,191.52,194.04,290,0
2007-12-19,190.89,197.19,188.37,188.37,197,0
2007-12-20,188.37,190.26,188.37,188.37,443,0
2007-12-21,188.37,192.15,188.37,188.37,289,0
2007-12-24,189.63,205.38,179.55,188.37,214,0
2007-12-26,192.15,192.15,187.74,188.37,441,0
2007-12-27,184.59,200.97,184.59,200.97,293,0
2007-12-28,192.78,202.23,189,192.78,643,0
2007-12-31,190.26,190.89,182.7,187.11,629,0
2008-01-02,189.63,223.02,189,204.75,1116,0
2008-01-03,207.27,215.46,201.6,211.68,127,0
2008-01-04,211.05,212.94,192.15,195.3,275,0
2008-01-07,197.82,197.82,184.59,184.59,284,0
2008-01-08,184.59,193.41,184.59,184.59,294,0
2008-01-09,180.18,181.44,176.4,179.55,148,0
2008-01-10,176.4,191.52,176.4,191.52,105,0
2008-01-11,190.89,190.89,183.33,183.96,105,0
2008-01-14,188.37,189,179.55,179.55,270,0
2008-01-15,180.81,195.3,180.81,192.78,334,0
2008-01-16,194.04,221.13,185.85,221.13,568,0
2008-01-17,219.24,262.08,218.61,261.45,803,0
2008-01-18,277.2,374.85,267.75,315,2344,0
2008-01-22,315,315,282.87,299.25,935,0
2008-01-23,296.1,311.85,292.95,296.73,521,0
2008-01-24,297.36,311.85,292.95,311.85,305,0
2008-01-25,310.59,355.32,302.4,349.65,446,0
2008-01-28,324.45,358.47,324.45,333.9,664,0
2008-01-29,346.5,346.5,330.75,343.35,472,0
2008-01-30,343.98,372.96,342.09,362.25,403,0
2008-01-31,362.25,374.85,355.95,374.22,1033,0
2008-02-01,371.07,374.85,357.84,371.07,684,0
2008-02-04,355.95,365.4,352.8,355.95,454,0
2008-02-05,359.1,364.77,352.8,364.77,394,0
2008-02-06,364.77,408.87,364.77,391.86,1889,0
2008-02-07,415.17,415.17,371.7,372.33,675,0
2008-02-08,366.66,403.2,365.4,378,594,0
2008-02-11,384.3,384.3,346.5,365.4,559,0
2008-02-12,359.1,367.92,338.31,347.13,260,0
2008-02-13,337.05,343.35,324.45,336.42,330,0
2008-02-14,334.53,378,321.3,340.2,305,0
2008-02-15,328.86,340.2,324.45,340.2,180,0
2008-02-19,340.2,352.8,340.2,346.5,252,0
2008-02-20,346.5,367.92,346.5,365.4,132,0
2008-02-21,368.55,372.33,346.5,369.81,251,0
2008-02-22,347.13,378,346.5,371.7,661,0
2008-02-25,367.92,393.75,367.92,392.49,885,0
2008-02-26,393.12,420.84,387.45,409.5,1134,0
2008-02-27,412.02,415.8,403.2,403.2,254,0
2008-02-28,400.05,409.5,355.32,387.45,334,0
2008-02-29,391.23,393.75,381.15,386.82,234,0
2008-03-03,402.57,402.57,360.99,394.38,162,0
2008-03-04,386.19,396.27,372.33,385.56,418,0
2008-03-05,389.97,405.72,380.52,395.64,236,0
2008-03-06,387.45,396.9,368.55,387.45,663,0
2008-03-07,386.82,386.82,355.95,377.37,397,0
2008-03-10,371.7,371.7,353.43,365.4,367,0
2008-03-11,362.25,365.4,353.43,365.4,263,0
2008-03-12,365.4,372.96,354.06,368.55,66,0
2008-03-13,362.88,362.88,346.5,349.65,502,0
2008-03-14,362.25,371.07,340.83,344.61,402,0
2008-03-17,354.69,354.69,293.58,297.99,406,0
2008-03-18,305.55,348.39,292.95,302.4,587,0
2008-03-19,351.54,351.54,299.25,325.71,603,0
2008-03-20,320.04,340.83,309.33,333.27,103,0
2008-03-24,331.38,331.38,305.55,305.55,294,0
2008-03-25,310.59,327.6,302.4,327.6,415,0
2008-03-26,321.3,326.34,320.67,326.34,121,0
2008-03-27,316.89,324.45,315,320.04,185,0
2008-03-28,318.15,343.35,318.15,334.53,310,0
2008-03-31,346.5,346.5,327.6,337.05,225,0
2008-04-01,346.5,378,343.35,355.95,583,0
2008-04-02,355.95,378,355.95,363.51,477,0
2008-04-03,366.66,366.66,349.02,354.06,96,0
2008-04-04,349.65,367.92,345.24,360.99,149,0
2008-04-07,345.24,348.39,340.2,343.35,176,0
2008-04-08,346.5,355.32,335.16,345.87,83,0
2008-04-09,342.09,347.13,328.23,342.09,177,0
2008-04-10,342.09,352.8,328.86,350.91,329,0
2008-04-11,343.35,354.06,325.08,330.75,66,0
2008-04-14,315.63,344.61,315,321.93,408,0
2008-04-15,330.75,340.83,326.34,340.83,77,0
2008-04-16,345.24,349.02,340.2,349.02,317,0
2008-04-17,349.65,354.06,340.83,340.83,2258,0
2008-04-18,344.61,352.17,328.86,336.42,219,0
2008-04-21,339.57,366.03,330.12,347.13,608,0
2008-04-22,341.46,361.62,328.86,338.31,162,0
2008-04-23,330.12,346.5,305.55,329.49,442,0
2008-04-24,316.26,324.45,315,317.52,153,0
2008-04-25,308.7,311.22,303.66,308.7,826,0
2008-04-28,303.03,327.6,302.4,319.41,140,0
2008-04-29,318.15,318.15,299.25,303.03,278,0
2008-04-30,307.44,307.44,296.1,296.1,183,0
2008-05-01,294.21,314.37,255.15,283.5,964,0
2008-05-02,282.24,282.24,267.75,273.42,224,0
2008-05-05,269.64,273.42,264.6,268.38,260,0
2008-05-06,264.6,274.05,258.93,262.08,356,0
2008-05-07,264.6,269.64,255.15,257.04,171,0
2008-05-08,254.52,273.42,212.94,233.1,902,0
2008-05-09,234.99,263.97,220.5,263.97,750,0
2008-05-12,263.97,289.17,263.97,265.86,678,0
2008-05-13,269.01,282.24,252,260.19,164,0
2008-05-14,263.34,292.95,252.63,255.15,334,0
2008-05-15,297.99,297.99,268.38,289.8,140,0
2008-05-16,298.62,327.6,262.08,265.23,305,0
2008-05-19,265.23,269.64,264.6,269.01,156,0
2008-05-20,265.23,283.5,265.23,283.5,119,0
2008-05-21,291.06,293.58,252,260.19,290,0
2008-05-22,258.3,274.68,240.03,255.15,167,0
2008-05-23,251.37,260.19,241.29,241.29,129,0
2008-05-27,246.96,246.96,236.25,236.25,190,0
2008-05-28,238.14,261.45,238.14,252.63,299,0
2008-05-29,250.11,259.56,250.11,259.56,225,0
2008-05-30,260.82,280.98,255.15,280.98,137,0
2008-06-02,270.27,318.78,270.27,308.7,376,0
2008-06-03,304.29,323.82,290.43,292.95,213,0
2008-06-04,288.54,299.88,279.09,299.88,128,0
2008-06-05,297.36,297.36,275.31,277.2,122,0
2008-06-06,279.72,279.72,267.75,270.9,101,0
2008-06-09,270.9,271.53,264.6,267.75,228,0
2008-06-10,279.72,280.35,263.34,280.35,141,0
2008-06-11,277.2,277.2,258.3,259.56,65,0
2008-06-12,259.56,272.16,259.56,265.23,77,0
2008-06-13,265.86,265.86,261.45,262.08,51,0
2008-06-16,264.6,283.5,263.34,263.34,184,0
2008-06-17,266.49,277.2,258.3,264.6,110,0
2008-06-18,272.79,276.57,252.63,276.57,296,0
2008-06-19,272.16,278.46,258.93,259.56,19,0
2008-06-20,258.3,275.31,258.3,269.01,65,0
2008-06-23,273.42,296.1,258.3,260.82,280,0
2008-06-24,262.08,267.75,261.45,267.12,121,0
2008-06-25,267.75,277.2,258.3,258.3,116,0
2008-06-26,258.3,261.45,256.41,259.56,96,0
2008-06-27,253.26,261.45,238.14,250.11,230,0
2008-06-30,242.55,255.78,236.88,236.88,100,0
2008-07-01,248.85,254.52,238.14,254.52,138,0
2008-07-02,252,252,226.8,250.74,137,0
2008-07-03,252,270.27,252,267.75,126,0
2008-07-07,282.24,282.24,262.71,269.64,154,0
2008-07-08,277.2,277.2,240.66,252,102,0
2008-07-09,224.28,248.22,223.65,245.7,70,0
2008-07-10,230.58,246.33,230.58,236.88,137,0
2008-07-11,236.25,252,236.25,252,31,0
2008-07-14,238.14,263.97,234.99,263.97,116,0
2008-07-15,245.7,263.97,236.88,241.29,107,0
2008-07-16,245.7,258.3,245.7,258.3,65,0
2008-07-17,264.6,264.6,236.25,248.22,75,0
2008-07-18,238.14,253.26,238.14,253.26,5,0
2008-07-21,240.03,240.03,236.25,240.03,121,0
2008-07-22,236.25,256.41,226.17,226.8,107,0
2008-07-23,220.5,238.77,220.5,235.62,235,0
2008-07-24,245.07,252,224.28,238.77,32,0
2008-07-25,238.14,251.37,236.25,240.66,60,0
2008-07-28,231.21,250.11,220.5,236.25,342,0
2008-07-29,221.76,248.85,221.76,242.55,189,0
2008-07-30,246.96,248.85,246.96,248.22,12,0
2008-07-31,248.22,248.85,233.1,233.1,123,0
2008-08-01,234.36,234.36,226.17,231.84,81,0
2008-08-04,226.17,227.43,226.17,226.17,13,0
2008-08-05,224.28,236.25,204.75,223.65,139,0
2008-08-06,203.49,227.43,203.49,220.5,144,0
2008-08-07,218.61,234.99,204.75,211.05,64,0
2008-08-08,202.86,229.95,202.86,210.42,82,0
2008-08-11,206.01,216.72,202.86,204.75,68,0
2008-08-12,202.86,223.65,202.86,223.65,101,0
2008-08-13,229.32,237.51,204.75,211.05,196,0
2008-08-14,204.75,226.17,204.75,219.87,29,0
2008-08-15,223.65,228.06,220.5,228.06,63,0
2008-08-18,226.8,244.44,226.8,239.4,108,0
2008-08-19,221.76,236.25,221.13,233.1,142,0
2008-08-20,236.88,243.18,222.39,236.88,112,0
2008-08-21,245.07,255.15,245.07,252,132,0
2008-08-22,257.67,258.3,239.4,240.66,183,0
2008-08-25,229.95,240.66,214.2,236.25,240,0
2008-08-26,224.28,229.95,214.2,226.8,95,0
2008-08-27,217.35,230.58,204.75,230.58,97,0
2008-08-28,228.06,245.7,216.09,236.25,545,0
2008-08-29,243.81,250.11,229.32,250.11,601,0
2008-09-02,245.7,248.22,239.4,248.22,116,0
2008-09-03,249.48,249.48,241.92,244.44,90,0
2008-09-04,242.55,244.44,240.66,243.81,25,0
2008-09-05,238.77,245.7,226.17,236.25,140,0
2008-09-08,245.7,251.37,211.05,229.95,128,0
2008-09-09,243.81,245.07,226.8,234.99,20,0
2008-09-10,219.87,236.88,219.87,236.88,19,0
2008-09-11,236.88,240.66,236.88,240.66,22,0
2008-09-12,240.66,246.33,240.66,246.33,53,0
2008-09-15,236.25,251.37,212.31,226.8,101,0
2008-09-16,226.8,239.4,209.16,239.4,58,0
2008-09-17,219.87,248.22,214.2,214.2,118,0
2008-09-18,211.05,229.95,211.05,220.5,174,0
2008-09-19,214.2,220.5,211.05,214.83,105,0
2008-09-22,214.2,214.2,211.05,212.31,106,0
2008-09-23,217.98,217.98,108.36,154.35,729,0
2008-09-24,185.22,198.45,166.32,196.56,740,0
2008-09-25,198.45,201.6,192.15,193.41,212,0
2008-09-26,189,192.78,189,190.26,156,0
2008-09-29,189,198.45,173.25,198.45,255,0
2008-09-30,198.45,200.97,173.25,200.97,227,0
2008-10-01,177.03,190.89,174.51,175.14,144,0
2008-10-02,190.26,190.26,167.58,175.77,148,0
2008-10-03,185.85,185.85,126,156.24,583,0
2008-10-06,151.2,164.43,149.31,156.87,432,0
2008-10-07,155.61,155.61,141.75,151.83,114,0
2008-10-08,129.78,139.23,126.63,127.26,514,0
2008-10-09,143.64,146.16,132.93,135.45,169,0
2008-10-10,135.45,141.12,110.25,138.6,419,0
2008-10-13,135.45,148.05,135.45,138.6,582,0
2008-10-14,140.49,169.47,140.49,154.35,50,0
2008-10-15,157.5,165.69,148.68,148.68,119,0
2008-10-16,166.95,196.56,162.54,179.55,257,0
2008-10-17,188.37,195.3,127.26,189,337,0
2008-10-20,195.93,214.2,195.3,214.2,187,0
2008-10-21,214.2,214.2,179.55,188.37,265,0
2008-10-22,176.4,198.45,176.4,198.45,242,0
2008-10-23,188.37,196.56,179.55,186.48,169,0
2008-10-24,184.59,188.37,176.4,188.37,153,0
2008-10-27,197.82,197.82,179.55,179.55,31,0
2008-10-28,176.4,195.93,171.36,189,189,0
2008-10-29,189,192.15,182.7,192.15,100,0
2008-10-30,194.04,194.04,182.07,189,41,0
2008-10-31,189,189,177.66,180.18,61,0
2008-11-03,188.37,188.37,179.55,187.74,6,0
2008-11-04,189.63,204.75,182.7,185.22,303,0
2008-11-05,182.7,186.48,182.7,186.48,20,0
2008-11-06,189,189,189,189,2,0
2008-11-07,176.4,189.63,176.4,189,30,0
2008-11-10,188.37,188.37,187.11,188.37,6,0
2008-11-11,183.33,185.85,181.44,185.85,9,0
2008-11-12,188.37,188.37,158.76,163.8,62,0
2008-11-13,163.8,170.1,163.8,163.8,105,0
2008-11-14,175.14,179.55,157.5,163.8,71,0
2008-11-17,165.06,182.07,163.17,177.66,298,0
2008-11-18,170.1,173.25,157.5,170.1,79,0
2008-11-19,162.54,179.55,157.5,157.5,105,0
2008-11-20,157.5,157.5,125.37,126,311,0
2008-11-21,130.41,130.41,103.95,129.15,601,0
2008-11-24,132.3,134.19,126,134.19,49,0
2008-11-25,132.3,132.3,117.18,128.52,62,0
2008-11-26,127.89,141.75,127.89,141.75,513,0
2008-11-28,141.75,141.75,137.97,137.97,21,0
2008-12-01,137.97,148.68,137.97,148.68,61,0
2008-12-02,148.68,163.8,148.68,157.5,72,0
2008-12-03,157.5,157.5,148.68,154.35,163,0
2008-12-04,170.73,182.7,151.2,177.03,406,0
2008-12-05,182.7,190.89,173.25,185.85,84,0
2008-12-08,187.11,190.89,151.2,189,367,0
2008-12-09,173.25,185.22,157.5,158.13,84,0
2008-12-10,157.5,183.96,156.24,170.1,104,0
2008-12-11,158.76,170.1,158.13,158.13,25,0
2008-12-12,158.76,158.76,146.16,146.79,46,0
2008-12-15,148.05,189,148.05,182.07,145,0
2008-12-16,182.7,190.26,166.95,173.25,224,0
2008-12-17,173.25,173.25,154.35,158.13,237,0
2008-12-18,158.13,179.55,157.5,179.55,82,0
2008-12-19,188.37,188.37,149.94,156.24,117,0
2008-12-22,151.2,155.61,151.2,151.83,44,0
2008-12-23,159.39,159.39,152.46,158.13,22,0
2008-12-24,152.46,175.77,152.46,164.43,32,0
2008-12-26,153.72,154.98,144.9,148.68,161,0
2008-12-29,141.75,154.98,141.75,154.98,102,0
2008-12-30,141.75,151.83,141.75,143.01,148,0
2008-12-31,145.53,145.53,137.34,138.6,459,0
2009-01-02,135.45,174.51,135.45,174.51,152,0
2009-01-05,156.24,173.25,139.23,149.94,108,0
2009-01-06,157.5,177.66,146.16,148.68,98,0
2009-01-07,151.2,175.14,151.2,173.88,134,0
2009-01-08,176.4,187.11,176.4,187.11,230,0
2009-01-09,180.18,180.18,174.51,174.51,61,0
2009-01-12,189,189,174.51,185.22,58,0
2009-01-13,177.03,189,161.28,189,513,0
2009-01-14,178.92,189,176.4,189,54,0
2009-01-15,186.48,188.37,180.81,182.7,149,0
2009-01-16,181.44,181.44,173.25,181.44,23,0
2009-01-20,173.25,173.25,165.06,171.36,29,0
2009-01-21,170.1,170.1,170.1,170.1,6,0
2009-01-22,166.95,166.95,166.95,166.95,5,0
2009-01-23,163.8,170.1,159.39,169.47,86,0
2009-01-26,157.5,175.77,149.31,175.77,59,0
2009-01-27,162.54,175.14,148.68,175.14,21,0
2009-01-28,157.5,169.47,148.68,169.47,67,0
2009-01-29,173.25,173.25,149.94,156.87,48,0
2009-01-30,151.2,168.21,141.75,153.72,133,0
2009-02-02,144.9,156.24,144.9,148.05,30,0
2009-02-03,144.9,155.61,144.9,154.98,11,0
2009-02-04,148.05,148.05,139.23,143.64,56,0
2009-02-05,136.71,150.57,135.45,150.57,54,0
2009-02-06,148.68,156.87,148.68,156.87,55,0
2009-02-09,144.9,158.13,136.08,158.13,110,0
2009-02-10,136.08,161.28,136.08,160.65,63,0
2009-02-11,152.46,157.5,148.05,156.24,21,0
2009-02-12,141.75,156.24,137.97,156.24,42,0
2009-02-13,147.42,160.02,143.64,151.2,85,0
2009-02-17,143.01,153.72,136.08,150.57,402,0
2009-02-18,143.01,143.01,135.45,137.97,238,0
2009-02-19,138.6,150.57,135.45,146.79,189,0
2009-02-20,137.34,145.53,135.45,145.53,16,0
2009-02-23,141.75,146.79,139.86,144.9,89,0
2009-02-24,139.86,146.16,126,138.6,201,0
2009-02-25,138.6,146.16,138.6,146.16,27,0
2009-02-26,137.34,150.57,137.34,150.57,115,0
2009-02-27,137.97,142.38,137.97,142.38,4,0
2009-03-02,146.16,153.72,138.6,142.38,159,0
2009-03-03,138.6,144.9,138.6,141.75,96,0
2009-03-04,127.26,145.53,127.26,138.6,69,0
2009-03-05,128.52,144.9,128.52,144.9,220,0
2009-03-06,129.15,141.75,126,137.97,176,0
2009-03-09,131.04,132.3,128.52,132.3,46,0
2009-03-10,132.3,132.3,126,132.3,114,0
2009-03-11,100.8,131.04,100.8,129.15,313,0
2009-03-12,119.7,158.76,119.7,158.76,426,0
2009-03-13,157.5,158.13,126,135.45,333,0
2009-03-16,162.54,163.17,152.46,162.54,25,0
2009-03-17,163.17,163.17,137.97,162.54,147,0
2009-03-18,155.61,163.17,145.53,157.5,60,0
2009-03-19,149.31,163.8,145.53,163.8,70,0
2009-03-20,146.79,163.8,145.53,163.8,132,0
2009-03-23,147.42,149.94,147.42,149.94,38,0
2009-03-24,178.92,189,154.35,185.85,804,0
2009-03-25,186.48,201.6,182.7,200.34,275,0
2009-03-26,201.6,228.69,194.67,207.9,693,0
2009-03-27,201.6,207.9,190.89,207.9,83,0
2009-03-30,226.8,226.8,206.64,226.8,451,0
2009-03-31,226.8,226.8,220.5,226.8,60,0
2009-04-01,226.8,236.25,221.13,223.65,140,0
2009-04-02,225.54,229.95,223.65,223.65,59,0
2009-04-03,223.65,223.65,202.23,220.5,108,0
2009-04-06,220.5,226.8,207.9,220.5,77,0
2009-04-07,207.9,228.06,206.01,226.8,62,0
2009-04-08,223.02,233.1,202.23,233.1,109,0
2009-04-09,151.83,231.84,151.83,189,140,0
2009-04-13,203.49,228.06,203.49,213.57,138,0
2009-04-14,198.45,226.8,198.45,217.35,142,0
2009-04-15,214.2,220.5,206.64,206.64,9,0
2009-04-16,220.5,220.5,192.15,192.15,78,0
2009-04-17,204.75,207.9,195.93,204.75,62,0
2009-04-20,204.75,204.75,192.15,204.12,60,0
2009-04-21,204.75,204.75,195.3,204.75,88,0
2009-04-22,205.38,205.38,192.15,200.34,48,0
2009-04-23,207.27,207.9,195.3,198.45,162,0
2009-04-24,194.04,220.5,193.41,220.5,63,0
2009-04-27,192.78,228.06,192.78,217.35,115,0
2009-04-28,196.56,216.72,196.56,216.72,44,0
2009-04-29,195.93,203.49,195.3,203.49,20,0
2009-04-30,195.3,206.64,195.3,206.64,14,0
2009-05-01,201.6,211.05,195.3,211.05,25,0
2009-05-04,211.68,211.68,199.08,199.08,9,0
2009-05-05,204.75,226.8,204.12,205.38,77,0
2009-05-06,211.05,211.05,197.82,204.75,74,0
2009-05-07,197.82,217.98,194.67,214.2,151,0
2009-05-08,214.2,232.47,214.2,232.47,312,0
2009-05-11,233.1,234.99,220.5,234.99,143,0
2009-05-12,236.25,241.92,223.65,239.4,153,0
2009-05-13,239.4,267.12,220.5,267.12,352,0
2009-05-14,267.12,267.12,245.7,267.12,242,0
2009-05-15,266.49,277.2,252,255.15,103,0
2009-05-18,252,272.79,246.33,258.3,92,0
2009-05-19,248.85,261.45,246.33,246.33,47,0
2009-05-20,260.82,260.82,245.7,255.15,104,0
2009-05-21,246.96,270.9,246.33,267.75,129,0
2009-05-22,267.75,280.35,261.45,280.35,94,0
2009-05-26,267.12,283.5,250.11,253.26,310,0
2009-05-27,267.75,267.75,236.25,249.48,540,0
2009-05-28,245.7,260.82,245.7,256.41,70,0
2009-05-29,255.78,272.79,252,252,185,0
2009-06-01,272.16,283.5,246.33,283.5,366,0
2009-06-02,283.5,291.06,270.9,286.65,406,0
2009-06-03,283.5,308.7,283.5,299.25,242,0
2009-06-04,287.28,302.4,270.9,270.9,76,0
2009-06-05,287.28,315,270.9,301.77,192,0
2009-06-08,308.7,311.85,283.5,305.55,80,0
2009-06-09,307.44,313.74,302.4,304.92,258,0
2009-06-10,305.55,313.74,272.16,289.17,335,0
2009-06-11,311.85,318.15,290.43,299.25,73,0
2009-06-12,308.7,308.7,289.17,296.73,80,0
2009-06-15,299.25,299.88,292.95,294.21,154,0
2009-06-16,292.95,315,289.8,289.8,409,0
2009-06-17,286.02,295.47,283.5,295.47,110,0
2009-06-18,284.13,289.17,271.53,280.98,17,0
2009-06-19,279.09,280.35,263.97,270.9,413,0
2009-06-22,281.61,289.8,252,252,152,0
2009-06-23,276.57,277.2,252.63,269.64,80,0
2009-06-24,267.75,267.75,267.75,267.75,4,0
2009-06-25,260.82,264.6,253.26,261.45,53,0
2009-06-26,261.45,297.36,261.45,297.36,1065,0
2009-06-29,314.37,314.37,268.38,301.77,165,0
2009-06-30,289.8,289.8,269.01,272.79,70,0
2009-07-01,304.29,304.29,277.2,283.5,144,0
2009-07-02,280.35,282.24,280.35,281.61,39,0
2009-07-06,283.5,294.21,269.64,282.87,53,0
2009-07-07,275.94,275.94,270.9,270.9,46,0
2009-07-08,269.64,269.64,258.3,261.45,208,0
2009-07-09,255.15,260.19,255.15,260.19,11,0
2009-07-10,253.89,255.15,252,252,75,0
2009-07-13,261.45,280.35,252,280.35,60,0
2009-07-14,252.63,274.68,238.14,248.85,956,0
2009-07-15,252.63,269.01,240.03,245.7,78,0
2009-07-16,254.52,254.52,241.92,247.59,67,0
2009-07-17,255.15,255.78,246.33,253.26,37,0
2009-07-20,267.75,272.16,252.63,252.63,487,0
2009-07-21,247.59,282.87,247.59,282.87,102,0
2009-07-22,272.16,272.16,258.93,262.08,379,0
2009-07-23,265.23,265.23,242.55,252,294,0
2009-07-24,252,252,239.4,241.29,653,0
2009-07-27,252,263.97,243.18,245.7,1403,0
2009-07-28,253.89,253.89,217.98,233.1,938,0
2009-07-29,231.84,249.48,229.95,233.1,189,0
2009-07-30,230.58,249.48,223.65,228.06,614,0
2009-07-31,234.99,234.99,214.2,220.5,520,0
2009-08-03,235.62,243.81,219.24,219.24,289,0
2009-08-04,236.25,238.14,228.06,233.1,127,0
2009-08-05,242.55,242.55,217.98,225.54,486,0
2009-08-06,236.25,236.25,217.35,217.35,359,0
2009-08-07,216.72,238.14,216.72,231.84,273,0
2009-08-10,235.62,235.62,229.95,233.73,604,0
2009-08-11,233.1,233.1,220.5,220.5,623,0
2009-08-12,220.5,229.95,215.46,215.46,107,0
2009-08-13,223.02,226.17,204.12,204.75,2663,0
2009-08-14,209.16,218.61,207.9,210.42,141,0
2009-08-17,220.5,220.5,206.64,214.2,456,0
2009-08-18,214.2,217.35,213.57,214.2,451,0
2009-08-19,209.79,214.2,209.79,213.57,537,0
2009-08-20,213.57,214.2,213.57,214.2,160,0
2009-08-21,219.24,232.47,214.2,226.8,450,0
2009-08-24,221.13,226.17,204.75,217.35,10689,0
2009-08-25,220.5,226.8,216.09,224.91,798,0
2009-08-26,217.98,223.65,216.72,216.72,42,0
2009-08-27,226.8,226.8,216.09,216.09,91,0
2009-08-28,226.17,226.17,212.31,212.31,238,0
2009-08-31,211.68,214.83,206.01,214.83,476,0
2009-09-01,215.46,215.46,202.23,207.9,305,0
2009-09-02,207.27,211.05,207.27,209.79,56,0
2009-09-03,207.9,215.46,207.9,209.79,102,0
2009-09-04,209.79,224.91,209.79,222.39,793,0
2009-09-08,226.17,226.17,219.87,222.39,142,0
2009-09-09,228.06,229.95,219.24,227.43,271,0
2009-09-10,224.28,262.71,221.76,257.67,526,0
2009-09-11,252.63,261.45,252.63,260.82,101,0
2009-09-14,279.09,279.09,257.67,278.46,419,0
2009-09-15,282.87,282.87,267.75,279.72,239,0
2009-09-16,280.35,293.58,267.75,289.8,311,0
2009-09-17,283.5,312.48,283.5,308.07,489,0
2009-09-18,311.22,312.48,293.58,308.07,435,0
2009-09-21,330.12,330.12,321.3,326.34,459,0
2009-09-22,327.6,327.6,302.4,322.56,664,0
2009-09-23,326.97,330.75,315.63,318.15,711,0
2009-09-24,311.22,313.74,280.35,311.85,857,0
2009-09-25,303.03,306.81,287.28,300.51,414,0
2009-09-28,280.35,280.35,226.8,226.8,13792,0
2009-09-29,233.1,240.66,223.65,223.65,6869,0
2009-09-30,229.95,234.36,221.13,221.13,2413,0
2009-10-01,221.76,225.54,214.2,215.46,1982,0
2009-10-02,206.64,220.5,205.38,211.68,1622,0
2009-10-05,211.68,223.65,211.68,217.98,622,0
2009-10-06,221.13,221.13,212.94,217.98,774,0
2009-10-07,219.24,219.24,216.72,216.72,418,0
2009-10-08,216.09,220.5,214.83,217.35,519,0
2009-10-09,219.87,220.5,214.2,220.5,275,0
2009-10-12,216.09,221.13,214.83,214.83,179,0
2009-10-13,218.61,220.5,214.2,214.2,79,0
2009-10-14,219.24,221.13,211.05,221.13,905,0
2009-10-15,233.1,244.44,214.2,217.98,1620,0
2009-10-16,221.76,228.06,214.83,223.02,451,0
2009-10-19,223.02,223.65,215.46,219.87,476,0
2009-10-20,223.65,223.65,216.72,221.76,664,0
2009-10-21,221.13,221.76,214.83,218.61,280,0
2009-10-22,218.61,223.65,217.98,221.76,1059,0
2009-10-23,220.5,220.5,216.09,216.09,366,0
2009-10-26,216.72,220.5,214.2,214.2,159,0
2009-10-27,216.72,217.35,211.05,211.05,256,0
2009-10-28,213.57,213.57,204.75,205.38,361,0
2009-10-29,206.01,207.27,202.23,204.12,183,0
2009-10-30,201.6,205.38,195.93,197.19,413,0
2009-11-02,194.67,194.67,189,189,361,0
2009-11-03,187.74,193.41,187.74,192.15,578,0
2009-11-04,193.41,195.93,190.89,195.3,196,0
2009-11-05,199.71,199.71,193.41,199.08,122,0
2009-11-06,195.93,200.97,194.04,196.56,209,0
2009-11-09,196.56,209.16,196.56,200.34,505,0
2009-11-10,207.9,207.9,195.3,204.12,202,0
2009-11-11,220.5,220.5,210.42,211.68,727,0
2009-11-12,217.35,220.5,205.38,214.2,512,0
2009-11-13,204.12,214.2,202.86,205.38,109,0
2009-11-16,211.68,211.68,206.64,207.27,361,0
2009-11-17,211.05,211.05,201.6,211.05,251,0
2009-11-18,209.79,209.79,195.3,204.75,387,0
2009-11-19,196.56,201.6,195.3,197.19,443,0
2009-11-20,197.82,206.64,195.3,199.08,491,0
2009-11-23,198.45,199.08,195.3,198.45,443,0
2009-11-24,195.3,198.45,192.78,194.04,537,0
2009-11-25,195.3,195.3,192.15,192.15,458,0
2009-11-27,190.26,192.15,189.63,190.89,721,0
2009-11-30,190.89,195.3,182.7,195.3,1117,0
2009-12-01,190.89,192.15,184.59,189,739,0
2009-12-02,189,189.63,182.7,182.7,390,0
2009-12-03,189,192.15,186.48,189,485,0
2009-12-04,192.15,192.78,180.18,182.7,679,0
2009-12-07,182.07,183.96,179.55,183.33,402,0
2009-12-08,179.55,189,175.77,181.44,445,0
2009-12-09,173.25,181.44,170.73,172.62,1095,0
2009-12-10,172.62,189,171.99,189,278,0
2009-12-11,181.44,189,176.4,183.96,503,0
2009-12-14,182.7,189,179.55,179.55,1776,0
2009-12-15,179.55,189,178.92,180.81,359,0
2009-12-16,182.07,182.07,178.92,179.55,308,0
2009-12-17,179.55,189,179.55,180.81,187,0
2009-12-18,179.55,182.07,176.4,176.4,258,0
2009-12-21,174.51,181.44,174.51,180.18,177,0
2009-12-22,181.44,195.3,178.29,190.89,765,0
2009-12-23,190.89,194.67,178.29,183.96,413,0
2009-12-24,188.37,190.89,187.11,190.26,391,0
2009-12-28,191.52,192.15,183.33,185.85,359,0
2009-12-29,189,211.05,189,201.6,526,0
2009-12-30,195.3,200.97,195.3,195.3,110,0
2009-12-31,190.89,206.01,189.63,206.01,316,0
2010-01-04,203.49,206.01,190.26,195.3,138,0
2010-01-05,194.04,197.82,194.04,196.56,188,0
2010-01-06,200.34,201.6,196.56,200.34,201,0
2010-01-07,197.19,199.71,193.41,196.56,91,0
2010-01-08,194.67,197.82,191.52,196.56,309,0
2010-01-11,198.45,198.45,194.04,195.3,156,0
2010-01-12,194.04,201.6,189,190.89,207,0
2010-01-13,189.63,196.56,189.63,196.56,90,0
2010-01-14,199.08,199.08,189.63,194.67,240,0
2010-01-15,194.04,194.04,189.63,192.15,167,0
2010-01-19,191.52,198.45,190.26,194.04,386,0
2010-01-20,192.15,195.3,189.63,190.26,180,0
2010-01-21,190.26,195.3,189.63,189.63,582,0
2010-01-22,189.63,191.52,189,189,229,0
2010-01-25,189,192.15,183.96,185.85,485,0
2010-01-26,189.63,190.26,177.66,190.26,414,0
2010-01-27,189.63,190.26,185.85,187.11,258,0
2010-01-28,185.85,185.85,182.7,183.33,62,0
2010-01-29,182.7,182.7,179.55,180.81,164,0
2010-02-01,189,203.49,171.36,183.33,457,0
2010-02-02,179.55,184.59,179.55,182.7,62,0
2010-02-03,178.92,187.74,176.4,180.18,105,0
2010-02-04,183.33,188.37,173.25,176.4,494,0
2010-02-05,174.51,182.7,173.25,176.4,119,0
2010-02-08,176.4,186.48,174.51,175.77,189,0
2010-02-09,174.51,176.4,173.25,173.88,89,0
2010-02-10,187.74,187.74,177.03,185.85,709,0
2010-02-11,185.85,185.85,176.4,176.4,122,0
2010-02-12,185.85,185.85,177.66,179.55,110,0
2010-02-16,185.22,185.22,180.18,180.81,269,0
2010-02-17,185.85,185.85,177.03,180.18,204,0
2010-02-18,178.29,184.59,176.4,180.18,30,0
2010-02-19,184.59,185.85,179.55,185.22,313,0
2010-02-22,189,198.45,189,192.15,1814,0
2010-02-23,195.3,195.3,187.74,191.52,1075,0
2010-02-24,194.67,204.75,192.15,203.49,938,0
2010-02-25,206.01,211.05,200.34,204.75,1091,0
2010-02-26,206.01,206.01,189,189,1180,0
2010-03-01,190.26,205.38,190.26,197.82,1109,0
2010-03-02,200.34,200.34,187.74,192.78,1107,0
2010-03-03,202.86,204.75,194.67,202.23,1022,0
2010-03-04,204.75,243.18,204.75,232.47,2410,0
2010-03-05,238.77,265.23,236.25,263.34,4109,0
2010-03-08,255.15,297.99,255.15,295.47,3117,0
2010-03-09,295.47,299.25,258.93,263.34,3118,0
2010-03-10,264.6,275.31,255.15,262.71,1502,0
2010-03-11,264.6,264.6,255.15,261.45,1193,0
2010-03-12,264.6,276.57,263.34,272.79,1344,0
2010-03-15,267.12,277.2,236.25,239.4,2155,0
2010-03-16,245.07,247.59,239.4,240.66,847,0
2010-03-17,244.44,249.48,240.03,245.7,527,0
2010-03-18,252.63,269.64,252.63,267.75,1646,0
2010-03-19,267.75,292.32,267.75,286.65,1519,0
2010-03-22,283.5,287.28,260.82,286.02,848,0
2010-03-23,283.5,290.43,277.83,286.65,1037,0
2010-03-24,286.65,289.8,270.27,282.24,430,0
2010-03-25,289.17,289.17,270.9,283.5,909,0
2010-03-26,272.79,280.35,272.79,275.94,597,0
2010-03-29,275.94,275.94,263.97,264.6,869,0
2010-03-30,264.6,264.6,246.33,259.56,1088,0
2010-03-31,268.38,279.72,258.3,272.16,1233,0
2010-04-01,277.2,277.2,264.6,266.49,616,0
2010-04-05,266.49,270.9,263.34,269.64,571,0
2010-04-06,274.68,274.68,267.75,272.79,307,0
2010-04-07,279.09,289.8,270.9,277.2,440,0
2010-04-08,270.9,278.46,269.01,277.83,461,0
2010-04-09,272.16,278.46,270.9,278.46,391,0
2010-04-12,277.83,309.33,277.2,303.03,3101,0
2010-04-13,309.96,330.75,308.07,325.71,3081,0
2010-04-14,328.86,328.86,311.85,315,1449,0
2010-04-15,318.78,328.86,308.07,327.6,1604,0
2010-04-16,328.86,354.69,325.08,342.72,3393,0
2010-04-19,345.24,345.87,327.6,332.01,1433,0
2010-04-20,327.6,327.6,311.22,326.34,1794,0
2010-04-21,326.34,326.34,318.15,323.19,593,0
2010-04-22,319.41,327.6,309.33,326.34,1059,0
2010-04-23,324.45,326.97,320.04,325.08,288,0
2010-04-26,327.6,327.6,316.89,324.45,652,0
2010-04-27,319.41,326.97,318.78,324.45,261,0
2010-04-28,321.3,321.3,310.59,317.52,954,0
2010-04-29,318.78,318.78,309.96,315,742,0
2010-04-30,313.74,323.82,311.85,321.3,434,0
2010-05-03,320.67,323.19,312.48,318.15,284,0
2010-05-04,311.85,313.74,289.17,304.29,1139,0
2010-05-05,308.7,308.7,252,267.75,2033,0
2010-05-06,269.01,269.01,244.44,252,5123,0
2010-05-07,254.52,268.38,244.44,250.74,1012,0
2010-05-10,258.93,263.34,243.18,248.85,691,0
2010-05-11,244.44,262.71,244.44,258.3,633,0
2010-05-12,265.23,268.38,255.15,263.34,692,0
2010-05-13,265.23,298.62,264.6,289.17,1858,0
2010-05-14,285.39,302.4,280.98,291.69,725,0
2010-05-17,290.43,304.92,264.6,275.31,618,0
2010-05-18,275.94,277.2,254.52,274.05,627,0
2010-05-19,272.16,280.35,258.3,264.6,565,0
2010-05-20,255.78,257.67,242.55,246.33,459,0
2010-05-21,239.4,249.48,229.95,246.96,1249,0
2010-05-24,246.96,257.04,231.84,242.55,473,0
2010-05-25,234.36,242.55,226.8,231.84,680,0
2010-05-26,235.62,242.55,226.8,232.47,434,0
2010-05-27,236.25,242.55,229.32,233.73,279,0
2010-05-28,235.62,238.14,231.84,233.1,281,0
2010-06-01,233.73,239.4,229.95,230.58,233,0
2010-06-02,243.81,243.81,219.24,223.02,692,0
2010-06-03,225.54,232.47,223.02,227.43,410,0
2010-06-04,228.06,230.58,224.28,230.58,222,0
2010-06-07,229.32,229.32,209.79,213.57,305,0
2010-06-08,214.83,216.72,193.41,209.79,1184,0
2010-06-09,214.2,217.35,198.45,208.53,705,0
2010-06-10,213.57,228.69,213.57,221.13,474,0
2010-06-11,221.76,232.47,221.76,225.54,591,0
2010-06-14,237.51,237.51,214.2,214.2,870,0
2010-06-15,217.98,237.51,216.72,222.39,401,0
2010-06-16,223.02,224.91,216.09,216.72,205,0
2010-06-17,222.39,225.54,214.2,217.35,392,0
2010-06-18,214.83,226.8,214.2,224.28,228,0
2010-06-21,226.8,226.8,217.35,220.5,263,0
2010-06-22,220.5,224.91,212.31,216.72,210,0
2010-06-23,216.09,218.61,207.9,217.35,147,0
2010-06-24,216.72,216.72,205.38,205.38,530,0
2010-06-25,204.75,219.87,204.75,213.57,389,0
2010-06-28,213.57,221.13,204.75,212.31,262,0
2010-06-29,211.05,212.31,198.45,201.6,292,0
2010-06-30,207.9,207.9,192.15,199.08,191,0
2010-07-01,197.19,200.97,180.81,196.56,1079,0
2010-07-02,195.3,198.45,190.89,196.56,238,0
2010-07-06,195.93,199.71,189,196.56,273,0
2010-07-07,196.56,196.56,180.18,193.41,187,0
2010-07-08,193.41,199.71,182.7,195.93,311,0
2010-07-09,199.71,201.6,189,200.97,261,0
2010-07-12,201.6,201.6,193.41,198.45,30,0
2010-07-13,197.19,200.97,191.52,200.34,248,0
2010-07-14,201.6,201.6,189,198.45,140,0
2010-07-15,201.6,201.6,189,198.45,120,0
2010-07-16,199.71,199.71,190.89,197.82,156,0
2010-07-19,194.67,200.97,192.78,198.45,29,0
2010-07-20,199.08,199.08,190.89,198.45,88,0
2010-07-21,194.67,195.93,191.52,195.3,135,0
2010-07-22,193.41,202.86,193.41,197.19,618,0
2010-07-23,216.09,216.09,195.3,200.34,463,0
2010-07-26,199.08,212.94,198.45,212.94,479,0
2010-07-27,214.2,214.2,204.75,211.68,60,0
2010-07-28,212.94,219.87,209.79,217.35,134,0
2010-07-29,219.24,219.87,211.68,211.68,216,0
2010-07-30,209.16,217.98,201.6,207.9,297,0
2010-08-02,211.05,217.35,207.9,217.35,203,0
2010-08-03,218.61,243.81,206.64,214.2,886,0
2010-08-04,218.61,220.5,204.75,204.75,220,0
2010-08-05,207.9,218.61,204.75,214.83,403,0
2010-08-06,217.98,219.24,207.9,212.94,180,0
2010-08-09,219.24,223.02,209.79,213.57,124,0
2010-08-10,211.68,217.35,211.05,211.05,265,0
2010-08-11,214.2,214.2,205.38,206.64,354,0
2010-08-12,209.16,209.16,202.23,204.75,379,0
2010-08-13,204.75,204.75,200.34,201.6,427,0
2010-08-16,201.6,211.68,201.6,210.42,293,0
2010-08-17,213.57,213.57,204.75,210.42,97,0
2010-08-18,213.57,218.61,203.49,206.64,2645,0
2010-08-19,211.05,211.05,198.45,199.08,404,0
2010-08-20,199.08,206.64,197.19,197.19,358,0
2010-08-23,197.19,211.68,197.19,206.01,105,0
2010-08-24,221.76,229.32,197.82,206.64,1790,0
2010-08-25,210.42,214.2,199.08,204.75,422,0
2010-08-26,202.86,207.27,195.3,201.6,197,0
2010-08-27,199.08,200.97,197.19,198.45,100,0
2010-08-30,195.3,203.49,195.3,200.97,409,0
2010-08-31,198.45,203.49,192.78,192.78,203,0
2010-09-01,194.67,198.45,194.04,195.3,386,0
2010-09-02,198.45,199.71,193.41,194.04,740,0
2010-09-03,195.3,201.6,192.78,200.97,136,0
2010-09-07,204.75,204.75,192.15,201.6,138,0
2010-09-08,201.6,204.12,195.3,201.6,159,0
2010-09-09,204.75,204.75,195.3,204.12,314,0
2010-09-10,198.45,203.49,195.93,199.71,112,0
2010-09-13,198.45,198.45,195.3,197.19,735,0
2010-09-14,202.23,202.23,192.78,192.78,507,0
2010-09-15,192.15,195.3,190.89,194.67,529,0
2010-09-16,195.3,196.56,190.26,195.93,1089,0
2010-09-17,198.45,198.45,189.63,189.63,493,0
2010-09-20,194.04,195.3,189.63,191.52,387,0
2010-09-21,193.41,200.34,189,192.15,566,0
2010-09-22,189.63,192.15,189.63,192.15,230,0
2010-09-23,192.15,192.15,185.85,190.26,437,0
2010-09-24,189,189,188.37,188.37,375,0
2010-09-27,192.15,192.15,187.74,190.89,478,0
2010-09-28,190.89,192.15,187.11,187.11,369,0
2010-09-29,187.74,192.15,187.74,187.74,203,0
2010-09-30,188.37,203.49,188.37,191.52,852,0
2010-10-01,220.5,220.5,189,195.93,283,0
2010-10-04,220.5,223.02,189.63,197.82,3571,0
2010-10-05,198.45,198.45,191.52,191.52,1156,0
2010-10-06,194.04,200.34,194.04,195.3,1046,0
2010-10-07,194.04,218.61,194.04,218.61,1155,0
2010-10-08,218.61,238.14,214.83,220.5,3170,0
2010-10-11,243.81,243.81,222.39,223.02,2697,0
2010-10-12,224.28,229.95,217.98,228.69,1245,0
2010-10-13,234.99,234.99,192.15,214.2,2902,0
2010-10-14,217.35,223.65,213.57,219.87,2113,0
2010-10-15,226.17,226.17,201.6,210.42,3624,0
2010-10-18,209.16,217.35,201.6,204.75,994,0
2010-10-19,202.86,206.01,197.19,203.49,791,0
2010-10-20,198.45,209.16,198.45,200.34,2152,0
2010-10-21,200.34,205.38,196.56,199.08,952,0
2010-10-22,200.34,200.34,195.3,199.08,1068,0
2010-10-25,203.49,203.49,191.52,191.52,1075,0
2010-10-26,192.15,199.71,186.48,199.71,1763,0
2010-10-27,197.19,197.19,189,192.15,675,0
2010-10-28,190.26,196.56,182.7,191.52,2475,0
2010-10-29,194.04,198.45,190.26,192.78,830,0
2010-11-01,196.56,200.34,192.78,198.45,310,0
2010-11-02,200.97,204.75,189,189,1171,0
2010-11-03,194.67,198.45,189.63,198.45,441,0
2010-11-04,197.19,197.19,189.63,192.15,1129,0
2010-11-05,191.52,192.15,185.85,187.11,1118,0
2010-11-08,189,189.63,176.4,178.92,2122,0
2010-11-09,182.07,190.26,177.66,186.48,1297,0
2010-11-10,216.09,216.09,182.7,182.7,2540,0
2010-11-11,186.48,214.2,185.85,192.78,4569,0
2010-11-12,192.15,192.15,185.22,187.11,2962,0
2010-11-15,189.63,199.08,180.81,180.81,2957,0
2010-11-16,181.44,190.89,181.44,190.89,2100,0
2010-11-17,192.15,192.15,185.22,191.52,669,0
2010-11-18,194.04,194.04,186.48,186.48,697,0
2010-11-19,183.96,187.74,181.44,185.85,1052,0
2010-11-22,184.59,189.63,180.81,183.96,574,0
2010-11-23,184.59,185.22,175.77,178.29,842,0
2010-11-24,178.29,180.81,167.58,169.47,1832,0
2010-11-26,169.47,176.4,166.95,170.73,788,0
2010-11-29,173.25,182.07,166.95,182.07,1229,0
2010-11-30,182.07,190.26,173.25,190.26,914,0
2010-12-01,189,189,180.18,183.96,766,0
2010-12-02,183.33,183.96,173.25,183.96,887,0
2010-12-03,183.33,183.33,176.4,177.03,389,0
2010-12-06,177.66,178.92,168.84,171.99,906,0
2010-12-07,168.84,171.36,165.06,169.47,1109,0
2010-12-08,173.25,177.03,171.99,171.99,851,0
2010-12-09,170.73,175.77,165.06,175.77,766,0
2010-12-10,173.88,175.77,161.28,165.06,1686,0
2010-12-13,166.32,166.32,157.5,157.5,1483,0
2010-12-14,157.5,163.8,154.35,154.98,1503,0
2010-12-15,143.64,160.02,132.3,140.49,7187,0
2010-12-16,139.23,139.86,126,129.78,5783,0
2010-12-17,129.15,129.15,124.74,128.52,3083,0
2010-12-20,131.04,132.3,124.74,126.63,3277,0
2010-12-21,129.15,140.49,126.63,130.41,4780,0
2010-12-22,141.75,141.75,131.04,134.19,1883,0
2010-12-23,138.6,141.12,131.04,141.12,4081,0
2010-12-27,138.6,141.75,129.15,130.41,2980,0
2010-12-28,135.45,135.45,130.41,132.3,1664,0
2010-12-29,139.86,139.86,128.52,132.3,2359,0
2010-12-30,132.3,134.19,128.52,129.15,1572,0
2010-12-31,131.04,133.56,129.15,129.15,1905,0
2011-01-03,130.41,138.6,130.41,138.6,1472,0
2011-01-04,139.23,149.31,137.34,144.9,3210,0
2011-01-05,149.94,171.36,148.68,171.36,9196,0
2011-01-06,166.95,187.11,160.65,182.07,5851,0
2011-01-07,182.07,182.07,170.73,173.88,3460,0
2011-01-10,173.88,173.88,164.43,170.1,2121,0
2011-01-11,170.1,172.62,163.8,164.43,1772,0
2011-01-12,164.43,173.25,164.43,173.25,1248,0
2011-01-13,166.95,182.7,165.06,174.51,5358,0
2011-01-14,182.7,184.59,171.99,184.59,1613,0
2011-01-18,182.07,192.78,178.29,187.11,2362,0
2011-01-19,188.37,189,176.4,182.7,2415,0
2011-01-20,180.81,185.85,173.25,175.77,1583,0
2011-01-21,173.25,179.55,171.99,178.92,1624,0
2011-01-24,174.51,178.92,171.99,172.62,1380,0
2011-01-25,171.99,173.25,165.06,165.06,1931,0
2011-01-26,165.06,168.21,160.65,162.54,1165,0
2011-01-27,163.8,163.8,154.35,154.35,1791,0
2011-01-28,154.35,158.76,153.72,156.87,1141,0
2011-01-31,156.24,161.91,154.35,161.91,1272,0
2011-02-01,158.13,173.88,157.5,173.25,1560,0
2011-02-02,173.25,175.77,165.06,170.1,1167,0
2011-02-03,171.99,171.99,163.8,165.06,1099,0
2011-02-04,163.8,165.06,154.98,160.65,2099,0
2011-02-07,159.39,166.95,159.39,163.8,677,0
2011-02-08,171.36,171.36,163.8,163.8,1046,0
2011-02-09,165.06,168.84,163.8,168.21,778,0
2011-02-10,167.58,169.47,165.69,165.69,730,0
2011-02-11,170.1,173.25,163.8,163.8,3247,0
2011-02-14,163.8,163.8,154.98,155.61,2003,0
2011-02-15,157.5,157.5,154.35,156.24,926,0
2011-02-16,156.87,156.87,154.35,156.24,725,0
2011-02-18,162.54,166.32,158.76,162.54,825,0
2011-02-22,163.8,163.8,156.24,158.76,553,0
2011-02-23,159.39,161.28,139.86,153.72,2231,0
2011-02-24,151.83,156.24,151.2,153.09,381,0
2011-02-25,151.2,159.39,151.2,156.87,527,0
2011-02-28,154.98,161.28,154.98,154.98,586,0
2011-03-01,156.87,159.39,150.57,154.98,1116,0
2011-03-02,157.5,157.5,151.2,154.35,1882,0
2011-03-03,156.24,156.24,149.31,150.57,914,0
2011-03-04,151.2,151.2,146.79,148.68,871,0
2011-03-07,146.79,151.2,141.12,143.64,1493,0
2011-03-08,141.75,155.61,141.75,146.16,1185,0
2011-03-09,149.94,156.87,144.27,151.83,1447,0
2011-03-10,149.94,154.35,141.12,144.27,1692,0
2011-03-11,144.9,147.42,141.12,141.12,756,0
2011-03-14,143.64,144.9,132.93,139.23,1517,0
2011-03-15,136.08,139.23,133.56,138.6,1037,0
2011-03-16,138.6,148.05,136.08,141.75,834,0
2011-03-17,149.31,150.57,144.9,150.57,680,0
2011-03-18,154.35,154.35,149.94,151.83,1400,0
2011-03-21,151.83,156.24,151.83,151.83,869,0
2011-03-22,156.24,156.87,151.83,156.87,1067,0
2011-03-23,156.24,156.24,151.2,151.2,924,0
2011-03-24,152.46,153.09,141.12,149.94,2124,0
2011-03-25,154.35,154.35,145.53,148.05,1431,0
2011-03-28,146.16,152.46,146.16,146.79,677,0
2011-03-29,146.16,149.94,142.38,149.94,1360,0
2011-03-30,150.57,156.24,141.75,144.27,1732,0
2011-03-31,146.16,151.2,144.9,145.53,1084,0
2011-04-01,145.53,151.2,145.53,145.53,939,0
2011-04-04,149.31,151.2,144.9,151.2,910,0
2011-04-05,153.09,160.65,152.46,156.87,2259,0
2011-04-06,158.76,160.65,149.31,155.61,1951,0
2011-04-07,152.46,154.98,149.94,152.46,460,0
2011-04-08,152.46,154.35,147.42,148.05,820,0
2011-04-11,147.42,148.05,144.9,145.53,851,0
2011-04-12,144.9,147.42,143.64,147.42,983,0
2011-04-13,144.9,151.2,144.27,149.94,1647,0
2011-04-14,148.68,148.68,137.97,140.49,5171,0
2011-04-15,140.49,143.01,135.45,138.6,2691,0
2011-04-18,137.97,138.6,134.82,134.82,1303,0
2011-04-19,137.97,138.6,133.56,137.97,1456,0
2011-04-20,136.08,151.2,135.45,144.27,5552,0
2011-04-21,149.31,149.94,137.97,143.64,1859,0
2011-04-25,143.01,154.98,139.86,153.72,4108,0
2011-04-26,153.72,170.73,151.83,166.32,7207,0
2011-04-27,169.47,185.85,166.32,182.7,5156,0
2011-04-28,182.7,189,178.29,187.11,6820,0
2011-04-29,184.59,200.34,176.4,197.19,8216,0
2011-05-02,204.12,220.5,201.6,212.31,17272,0
2011-05-03,213.57,214.2,180.81,190.26,16715,0
2011-05-04,189.63,195.3,170.1,170.1,8140,0
2011-05-05,172.62,183.96,171.36,175.77,4905,0
2011-05-06,179.55,180.81,170.1,178.29,4555,0
2011-05-09,178.29,179.55,166.32,170.73,3178,0
2011-05-10,169.47,177.03,166.95,177.03,1889,0
2011-05-11,175.77,185.85,173.25,179.55,3098,0
2011-05-12,183.96,183.96,173.88,173.88,2237,0
2011-05-13,180.81,195.3,176.4,183.96,10491,0
2011-05-16,189,189,174.51,177.03,4489,0
2011-05-17,175.77,176.4,168.84,172.62,3594,0
2011-05-18,171.99,174.51,168.21,168.84,3768,0
2011-05-19,171.99,172.62,163.17,167.58,2630,0
2011-05-20,167.58,182.7,167.58,182.07,2829,0
2011-05-23,182.07,182.7,173.88,174.51,3875,0
2011-05-24,182.07,182.07,173.88,177.66,3176,0
2011-05-25,176.4,177.03,170.1,173.88,2734,0
2011-05-26,175.14,176.4,171.36,174.51,1670,0
2011-05-27,173.25,195.3,166.95,190.89,10978,0
2011-05-31,192.15,194.04,182.7,192.15,7576,0
2011-06-01,194.67,194.67,177.03,186.48,8005,0
2011-06-02,186.48,200.34,180.18,187.11,8662,0
2011-06-03,182.7,189,182.7,186.48,3987,0
2011-06-06,190.89,198.45,184.59,193.41,6621,0
2011-06-07,193.41,209.16,192.15,206.64,8831,0
2011-06-08,216.09,216.72,192.15,200.97,8731,0
2011-06-09,199.71,207.27,192.78,202.86,4072,0
2011-06-10,207.27,207.9,189.63,192.15,6003,0
2011-06-13,195.3,200.34,189,189,3254,0
2011-06-14,194.67,200.97,186.48,199.08,4571,0
2011-06-15,197.19,206.01,192.15,194.04,4672,0
2011-06-16,194.67,195.3,189,190.89,3924,0
2011-06-17,189,190.26,183.33,187.74,6535,0
2011-06-20,189,189,178.29,186.48,2078,0
2011-06-21,188.37,194.67,185.85,190.89,1610,0
2011-06-22,190.89,195.3,188.37,192.78,1632,0
2011-06-23,189.63,194.04,188.37,192.78,835,0
2011-06-24,192.15,195.3,190.26,195.3,1033,0
2011-06-27,193.41,194.04,183.33,187.74,12415,0
2011-06-28,190.26,192.15,186.48,189.63,3371,0
2011-06-29,190.26,201.6,189,197.19,5812,0
2011-06-30,197.19,215.46,197.19,212.31,7435,0
2011-07-01,200.34,200.97,194.67,197.19,34868,0
2011-07-05,201.6,209.16,195.3,205.38,11424,0
2011-07-06,204.12,218.61,204.12,210.42,13626,0
2011-07-07,212.94,230.58,212.94,219.24,24105,0
2011-07-08,217.35,231.21,210.42,217.98,14293,0
2011-07-11,227.43,229.95,219.87,224.91,10028,0
2011-07-12,224.91,243.81,219.87,233.1,14175,0
2011-07-13,244.44,250.11,238.14,247.59,15429,0
2011-07-14,248.85,260.19,242.55,253.26,12853,0
2011-07-15,253.26,255.15,240.03,243.81,9195,0
2011-07-18,241.92,248.85,233.73,244.44,9497,0
2011-07-19,243.81,275.31,240.03,266.49,24345,0
2011-07-20,267.75,268.38,258.93,266.49,6970,0
2011-07-21,265.86,265.86,249.48,250.74,37599,0
2011-07-22,252.63,265.23,252.63,262.71,13962,0
2011-07-25,260.19,260.82,248.85,251.37,14352,0
2011-07-26,250.11,256.41,238.14,241.29,18926,0
2011-07-27,242.55,242.55,221.13,226.17,19631,0
2011-07-28,231.21,243.81,226.8,234.36,10963,0
2011-07-29,230.58,244.44,222.39,241.29,8649,0
2011-08-01,249.48,257.04,230.58,241.92,13292,0
2011-08-02,241.29,243.81,233.1,234.99,6556,0
2011-08-03,247.59,247.59,205.38,219.87,18426,0
2011-08-04,214.2,214.2,178.29,200.34,30340,0
2011-08-05,200.97,204.75,170.1,195.93,20443,0
2011-08-08,173.88,192.15,170.73,181.44,12840,0
2011-08-09,187.11,199.71,168.84,182.07,11526,0
2011-08-10,179.55,181.44,166.95,172.62,7967,0
2011-08-11,173.25,182.07,168.84,175.77,7437,0
2011-08-12,184.59,199.08,176.4,186.48,7748,0
2011-08-15,189.63,200.34,189.63,194.04,10300,0
2011-08-16,192.15,193.41,183.96,192.15,6699,0
2011-08-17,195.3,200.34,190.26,195.3,7434,0
2011-08-18,189.63,191.52,177.03,187.11,12796,0
2011-08-19,183.33,190.89,176.4,182.07,8033,0
2011-08-22,189,190.89,182.7,185.85,5171,0
2011-08-23,187.74,192.15,183.33,189,6191,0
2011-08-24,191.52,197.82,189.63,194.67,6669,0
2011-08-25,197.82,201.6,193.41,197.19,7423,0
2011-08-26,195.3,202.86,189,199.71,7594,0
2011-08-29,203.49,220.5,202.86,209.16,10000,0
2011-08-30,211.05,234.99,211.05,230.58,10877,0
2011-08-31,231.21,240.66,226.8,232.47,8723,0
2011-09-01,234.36,234.36,221.76,223.02,4896,0
2011-09-02,214.83,228.69,214.2,226.8,5888,0
2011-09-06,217.35,234.36,215.46,225.54,6557,0
2011-09-07,231.21,236.25,224.91,226.17,4280,0
2011-09-08,224.28,226.17,219.87,223.02,4266,0
2011-09-09,223.02,223.65,214.83,223.65,5258,0
2011-09-12,217.98,223.65,216.09,219.24,4493,0
2011-09-13,220.5,221.13,204.75,211.05,11255,0
2011-09-14,211.68,211.68,192.78,202.86,14161,0
2011-09-15,202.23,206.01,197.82,200.34,6454,0
2011-09-16,202.86,202.86,190.26,190.89,7973,0
2011-09-19,189,190.89,180.81,187.74,7102,0
2011-09-20,186.48,202.86,186.48,195.93,9919,0
2011-09-21,199.08,200.34,189.63,194.04,4016,0
2011-09-22,185.85,189,180.81,180.81,6792,0
2011-09-23,182.07,188.37,179.55,186.48,3936,0
2011-09-26,185.22,189,173.88,176.4,4736,0
2011-09-27,177.66,187.74,177.66,182.07,4101,0
2011-09-28,180.81,182.7,170.1,174.51,6255,0
2011-09-29,175.14,175.77,161.28,162.54,8277,0
2011-09-30,160.65,163.8,157.5,157.5,4528,0
2011-10-03,158.76,163.17,145.53,156.24,6393,0
2011-10-04,149.94,155.61,144.9,155.61,4852,0
2011-10-05,156.87,168.84,151.83,162.54,5488,0
2011-10-06,165.06,169.47,161.91,168.84,2130,0
2011-10-07,170.1,177.66,169.47,172.62,3652,0
2011-10-10,175.77,180.81,173.88,177.03,5172,0
2011-10-11,180.81,192.78,176.4,187.11,6728,0
2011-10-12,195.3,195.3,177.66,185.85,10377,0
2011-10-13,185.85,185.85,177.03,184.59,2222,0
2011-10-14,184.59,187.11,173.88,180.18,3476,0
2011-10-17,177.66,177.66,171.36,174.51,2225,0
2011-10-18,173.25,185.22,169.47,183.33,3330,0
2011-10-19,180.81,182.7,170.1,178.92,4814,0
2011-10-20,179.55,180.18,171.36,177.66,1790,0
2011-10-21,182.7,182.7,168.84,180.18,6723,0
2011-10-24,178.29,181.44,173.25,174.51,4199,0
2011-10-25,173.88,176.4,169.47,173.25,2212,0
2011-10-26,182.7,186.48,175.14,175.14,5457,0
2011-10-27,181.44,183.96,175.77,182.07,3742,0
2011-10-28,179.55,200.97,179.55,197.82,7536,0
2011-10-31,199.71,213.57,195.93,210.42,6941,0
2011-11-01,203.49,206.01,198.45,202.23,3573,0
2011-11-02,203.49,203.49,182.7,199.71,4494,0
2011-11-03,199.71,202.86,193.41,198.45,2524,0
2011-11-04,199.08,233.1,197.19,221.13,9552,0
2011-11-07,223.65,241.92,223.65,227.43,12385,0
2011-11-08,233.1,234.36,216.72,231.21,7675,0
2011-11-09,228.06,229.32,217.35,220.5,5615,0
2011-11-10,217.98,221.76,171.36,191.52,14895,0
2011-11-11,194.67,197.19,183.33,196.56,3807,0
2011-11-14,197.19,198.45,186.48,198.45,4357,0
2011-11-15,195.93,197.82,189.63,195.3,3420,0
2011-11-16,194.67,194.67,185.85,185.85,3980,0
2011-11-17,185.85,185.85,180.81,181.44,2286,0
2011-11-18,182.7,192.78,182.7,190.89,3482,0
2011-11-21,186.48,190.26,180.81,190.26,4344,0
2011-11-22,189.63,194.04,179.55,182.07,3176,0
2011-11-23,182.07,183.33,173.88,178.29,2928,0
2011-11-25,177.03,178.92,171.99,176.4,951,0
2011-11-28,169.47,169.47,143.64,151.2,15461,0
2011-11-29,153.09,160.65,141.12,144.9,7810,0
2011-11-30,148.05,150.57,141.12,143.64,6375,0
2011-12-01,142.38,147.42,132.93,132.93,11564,0
2011-12-02,135.45,149.31,135.45,137.34,12712,0
2011-12-05,137.34,141.12,132.3,139.86,5303,0
2011-12-06,138.6,143.01,124.74,127.89,10557,0
2011-12-07,127.26,136.71,126,127.26,7926,0
2011-12-08,127.26,132.3,124.11,124.11,7775,0
2011-12-09,127.89,130.41,125.37,129.78,4356,0
2011-12-12,127.89,128.52,124.74,126,3749,0
2011-12-13,129.15,132.3,122.85,124.11,4579,0
2011-12-14,121.59,122.85,110.25,114.66,8048,0
2011-12-15,114.66,122.22,110.25,121.59,4194,0
2011-12-16,124.74,125.37,116.55,124.74,4179,0
2011-12-19,122.85,124.74,113.4,114.03,4638,0
2011-12-20,116.55,116.55,110.25,114.03,7196,0
2011-12-21,113.4,115.92,112.14,114.66,4707,0
2011-12-22,114.66,115.92,110.88,113.4,4677,0
2011-12-23,112.77,115.92,109.62,110.88,6006,0
2011-12-27,110.25,113.4,107.73,109.62,7325,0
2011-12-28,110.25,110.25,103.32,106.47,6597,0
2011-12-29,105.84,112.77,105.21,108.36,5702,0
2011-12-30,108.99,112.01,105.21,107.1,6619,0
2012-01-03,108.36,112.77,108.36,108.36,3833,0
2012-01-04,108.99,113.4,108.36,112.77,3139,0
2012-01-05,112.14,122.85,110.25,116.55,9475,0
2012-01-06,118.44,121.59,117.18,120.96,4065,0
2012-01-09,120.96,122.85,114.03,116.55,3969,0
2012-01-10,117.18,119.7,109.62,114.66,3833,0
2012-01-11,114.66,115.92,110.25,113.4,2018,0
2012-01-12,113.4,116.55,110.25,110.25,4282,0
2012-01-13,112.14,112.14,105.21,108.99,9801,0
2012-01-17,108.99,114.66,103.32,107.1,6752,0
2012-01-18,107.1,107.73,104.58,104.58,5516,0
2012-01-19,105.84,111.51,105.84,108.99,6546,0
2012-01-20,110.25,113.4,107.1,107.73,8043,0
2012-01-23,108.36,109.62,103.32,106.47,6670,0
2012-01-24,107.1,117.18,107.1,109.62,9204,0
2012-01-25,112.14,114.66,110.25,112.77,4429,0
2012-01-26,113.4,117.18,111.51,111.51,5106,0
2012-01-27,114.03,115.29,112.14,115.29,5302,0
2012-01-30,114.03,122.22,114.03,120.96,9230,0
2012-01-31,123.48,132.93,122.85,132.93,20845,0
2012-02-01,136.08,137.97,127.89,130.41,9152,0
2012-02-02,130.41,133.56,122.22,124.11,9636,0
2012-02-03,127.26,128.52,121.59,122.85,5179,0
2012-02-06,122.22,131.67,122.22,127.26,7579,0
2012-02-07,131.67,147.42,130.41,139.86,30928,0
2012-02-08,138.6,144.27,137.34,137.97,6179,0
2012-02-09,138.6,141.12,129.15,131.67,10051,0
2012-02-10,132.3,132.3,126,127.89,4645,0
2012-02-13,130.41,132.93,113.4,121.59,8976,0
2012-02-14,124.11,125.37,117.81,120.96,6022,0
2012-02-15,124.74,124.74,117.81,120.33,2852,0
2012-02-16,139.23,139.23,128.52,130.41,15901,0
2012-02-17,132.3,137.34,131.04,132.3,8831,0
2012-02-21,136.71,138.6,130.41,132.93,13221,0
2012-02-22,132.93,132.93,127.89,129.78,4041,0
2012-02-23,131.67,135.45,129.78,129.78,5060,0
2012-02-24,132.93,132.93,129.15,130.41,4872,0
2012-02-27,134.19,134.19,129.15,131.67,4951,0
2012-02-28,131.67,141.12,129.15,131.67,13703,0
2012-02-29,137.97,137.97,129.15,129.78,9347,0
2012-03-01,131.04,134.82,127.89,128.52,8380,0
2012-03-02,131.67,131.67,126,127.26,6617,0
2012-03-05,129.15,133.56,125.37,131.67,9365,0
2012-03-06,130.41,132.3,126,130.41,8819,0
2012-03-07,127.26,131.67,112.14,112.77,21254,0
2012-03-08,120.33,120.33,108.99,110.88,10776,0
2012-03-09,104.58,111.51,104.58,107.73,14609,0
2012-03-12,107.1,112.77,106.47,106.47,5250,0
2012-03-13,107.1,110.88,103.32,103.32,11194,0
2012-03-14,106.47,108.99,103.95,107.1,7900,0
2012-03-15,110.88,110.88,103.95,107.73,10180,0
2012-03-16,107.73,110.88,105.84,106.47,9813,0
2012-03-19,104.58,120.33,102.69,117.18,14275,0
2012-03-20,117.81,124.74,116.55,122.85,9363,0
2012-03-21,124.74,128.52,120.96,122.22,8327,0
2012-03-22,122.22,125.37,115.29,117.81,6555,0
2012-03-23,117.18,117.18,114.03,115.29,2683,0
2012-03-26,116.55,122.22,114.03,119.7,5057,0
2012-03-27,119.07,126,119.07,120.33,3218,0
2012-03-28,120.96,124.11,119.07,121.59,4491,0
2012-03-29,117.81,121.59,117.81,120.96,4210,0
2012-03-30,120.96,124.11,118.44,119.7,3209,0
2012-04-02,120.96,122.22,119.07,119.07,3601,0
2012-04-03,119.07,119.07,114.66,115.29,3444,0
2012-04-04,114.66,114.66,112.14,114.03,2768,0
2012-04-05,111.51,114.66,110.88,112.14,3287,0
2012-04-09,108.99,117.18,108.99,117.18,4207,0
2012-04-10,110.88,115.29,110.88,112.77,6220,0
2012-04-11,114.66,118.44,112.77,116.55,3397,0
2012-04-12,116.55,124.74,116.55,124.74,7096,0
2012-04-13,127.26,132.3,124.74,127.89,10090,0
2012-04-16,129.15,129.15,116.55,120.33,5786,0
2012-04-17,120.33,120.33,116.55,116.55,4433,0
2012-04-18,116.55,117.81,114.03,116.55,2845,0
2012-04-19,118.44,124.74,117.81,120.33,4642,0
2012-04-20,123.48,125.37,120.33,120.96,4891,0
2012-04-23,126,127.26,118.44,122.85,4920,0
2012-04-24,122.85,124.11,119.07,123.48,3087,0
2012-04-25,125.37,125.37,121.59,122.85,1921,0
2012-04-26,122.85,130.41,122.85,124.11,10648,0
2012-04-27,125.37,128.52,124.11,128.52,4777,0
2012-04-30,129.15,134.82,125.37,125.37,12132,0
2012-05-01,126,128.52,124.11,126.63,3264,0
2012-05-02,126.63,127.26,123.48,125.37,4007,0
2012-05-03,122.85,124.74,120.33,122.22,3246,0
2012-05-04,123.48,123.48,117.18,119.7,3034,0
2012-05-07,119.7,121.59,117.18,119.07,5235,0
2012-05-08,120.96,124.11,119.7,124.11,3851,0
2012-05-09,124.11,126.63,122.22,123.48,1993,0
2012-05-10,126,126.63,122.85,126,2878,0
2012-05-11,126,129.15,124.74,126.63,4709,0
2012-05-14,127.26,127.26,121.59,125.37,4199,0
2012-05-15,126.63,126.63,116.55,119.07,4195,0
2012-05-16,119.07,120.33,116.55,116.55,3602,0
2012-05-17,120.96,122.22,111.51,114.03,4388,0
2012-05-18,114.66,115.92,108.99,110.88,3770,0
2012-05-21,113.4,118.44,110.88,118.44,2324,0
2012-05-22,119.7,119.7,115.29,116.55,2581,0
2012-05-23,117.81,121.59,113.4,120.33,3448,0
2012-05-24,127.89,128.52,121.59,126,7780,0
2012-05-25,124.74,127.26,118.44,119.7,4677,0
2012-05-29,119.7,123.48,119.7,123.48,2161,0
2012-05-30,122.22,124.74,119.07,123.48,2970,0
2012-05-31,122.85,126,118.44,120.33,3133,0
2012-06-01,120.96,122.85,118.44,120.96,2857,0
2012-06-04,124.74,134.19,123.48,128.52,18013,0
2012-06-05,132.3,134.19,127.89,132.3,6200,0
2012-06-06,132.3,139.86,132.3,137.34,10762,0
2012-06-07,137.97,154.35,137.34,142.38,18530,0
2012-06-08,142.38,144.9,138.6,141.75,7200,0
2012-06-11,142.38,143.64,134.82,135.45,5528,0
2012-06-12,134.19,134.19,126.63,130.41,4650,0
2012-06-13,129.15,132.3,128.52,130.41,1351,0
2012-06-14,132.3,135.45,132.3,134.19,2440,0
2012-06-15,132.3,135.45,132.3,135.45,1947,0
2012-06-18,136.71,137.34,129.78,134.82,3216,0
2012-06-19,135.45,146.16,133.56,139.86,7677,0
2012-06-20,145.53,155.61,141.75,149.94,14891,0
2012-06-21,154.35,166.95,143.64,164.43,19748,0
2012-06-22,167.58,177.03,156.24,176.4,14634,0
2012-06-25,179.55,198.45,173.25,197.19,27736,0
2012-06-26,199.71,205.38,177.03,178.92,27304,0
2012-06-27,175.77,179.55,167.58,176.4,11564,0
2012-06-28,181.44,190.26,177.03,187.11,11404,0
2012-06-29,197.19,203.49,187.74,193.41,16287,0
2012-07-02,198.45,207.27,193.41,207.27,13339,0
2012-07-03,207.27,238.14,202.86,223.65,18832,0
2012-07-05,229.32,249.48,224.91,244.44,20628,0
2012-07-06,239.4,255.78,236.25,248.22,21789,0
2012-07-09,248.22,253.89,226.8,231.84,19884,0
2012-07-10,240.66,247.59,212.94,221.13,17647,0
2012-07-11,224.28,226.8,211.05,213.57,10617,0
2012-07-12,208.53,236.25,204.12,233.73,14739,0
2012-07-13,234.99,246.96,227.43,229.26,10106,0
2012-07-16,231.21,238.14,221.13,233.73,5538,0
2012-07-17,239.4,241.29,224.28,229.95,5244,0
2012-07-18,229.95,239.4,221.76,230.58,4176,0
2012-07-19,226.8,233.1,223.65,223.65,3943,0
2012-07-20,223.65,233.73,212.94,233.73,11139,0
2012-07-23,231.84,233.73,221.76,225.54,6102,0
2012-07-24,226.17,226.17,211.68,216.72,6559,0
2012-07-25,216.72,217.35,209.79,214.83,5430,0
2012-07-26,214.83,217.35,202.86,207.27,7280,0
2012-07-27,206.64,211.05,205.38,209.16,3397,0
2012-07-30,209.16,218.61,204.75,207.27,4554,0
2012-07-31,207.27,214.2,206.01,208.53,5281,0
2012-08-01,209.16,212.94,189,195.93,11775,0
2012-08-02,195.93,199.08,179.55,186.48,10244,0
2012-08-03,188.37,190.26,178.29,181.44,7956,0
2012-08-06,174.51,185.22,168.21,179.55,14293,0
2012-08-07,190.26,200.97,182.7,189.63,10598,0
2012-08-08,189.63,199.71,189.63,189.63,7068,0
2012-08-09,189.63,192.15,185.22,185.85,5183,0
2012-08-10,185.85,197.82,184.59,197.19,6775,0
2012-08-13,197.82,206.64,197.82,206.64,8255,0
2012-08-14,200.97,216.72,191.52,216.72,14865,0
2012-08-15,216.72,224.28,211.05,224.28,7105,0
2012-08-16,233.1,251.37,229.95,242.55,19834,0
2012-08-17,246.96,276.57,243.81,264.6,35283,0
2012-08-20,267.75,274.05,240.66,253.89,23641,0
2012-08-21,254.52,266.49,253.89,262.08,12268,0
2012-08-22,264.6,267.12,257.74,264.6,7826,0
2012-08-23,269.64,280.35,264.6,280.35,17777,0
2012-08-24,285.39,301.77,283.5,294.84,25184,0
2012-08-27,295.47,326.34,295.47,309.96,37195,0
2012-08-28,318.78,320.04,302.4,306.75,17735,0
2012-08-29,311.85,313.74,280.98,289.8,20095,0
2012-08-30,296.73,297.36,278.46,286.65,15416,0
2012-08-31,289.17,289.17,279.72,283.5,10327,0
2012-09-04,287.91,288.54,272.79,275.31,12760,0
2012-09-05,282.24,285.39,274.05,277.2,9936,0
2012-09-06,275.94,283.5,267.75,277.2,13359,0
2012-09-07,279.72,303.66,279.72,301.14,12433,0
2012-09-10,298.62,313.11,298.62,308.7,10425,0
2012-09-11,313.11,324.45,305.55,306.18,16546,0
2012-09-12,302.4,318.15,292.95,307.44,15376,0
2012-09-13,308.7,321.3,303.03,311.85,12592,0
2012-09-14,321.3,330.12,305.55,321.3,20192,0
2012-09-17,321.3,326.97,315.63,323.82,12433,0
2012-09-18,321.3,364.14,321.3,346.5,35327,0
2012-09-19,355.32,376.74,344.61,364.14,41264,0
2012-09-20,369.81,370.44,347.13,361.56,21167,0
2012-09-21,365.4,369.18,355.95,366.03,19124,0
2012-09-24,372.96,383.67,362.25,369.18,19165,0
2012-09-25,376.11,383.67,366.66,371.7,20000,0
2012-09-26,377.37,377.37,346.5,353.43,21006,0
2012-09-27,354.69,364.77,340.2,343.98,16258,0
2012-09-28,338.31,346.5,325.08,342.72,15030,0
2012-10-01,347.76,369.81,343.35,349.65,16464,0
2012-10-02,349.65,362.25,340.2,345.24,8620,0
2012-10-03,347.13,351.54,337.68,338.31,9326,0
2012-10-04,341.46,343.35,335.16,341.46,8631,0
2012-10-05,346.5,374.85,340.83,374.22,26930,0
2012-10-08,378,379.89,365.4,371.07,15469,0
2012-10-09,369.18,369.18,333.9,335.79,28712,0
2012-10-10,332.01,340.2,316.26,319.41,19731,0
2012-10-11,315,334.53,305.55,321.3,12034,0
2012-10-12,323.82,326.97,311.85,313.74,7310,0
2012-10-15,314.37,320.67,293.58,294.21,21536,0
2012-10-16,291.69,313.11,291.06,313.11,17491,0
2012-10-17,311.85,322.56,308.7,319.41,13595,0
2012-10-18,318.78,321.3,309.33,310.59,7512,0
2012-10-19,310.59,311.85,295.47,296.1,13882,0
2012-10-22,304.92,309.96,287.28,290.43,6078,0
2012-10-23,290.43,290.43,271.53,275.31,12996,0
2012-10-24,277.83,291.69,273.42,279.66,7769,0
2012-10-25,282.24,289.8,277.2,279.72,5281,0
2012-10-26,282.24,287.28,270.9,270.9,8276,0
2012-10-31,272.79,275.94,270.9,271.53,6099,0
2012-11-01,272.16,282.87,271.53,276.57,4206,0
2012-11-02,289.17,289.8,275.94,275.94,6565,0
2012-11-05,275.94,293.58,275.94,290.44,5626,0
2012-11-06,289.17,292.95,278.46,281.61,5174,0
2012-11-07,279.72,289.8,267.75,275.94,8974,0
2012-11-08,277.2,286.02,269.01,275.94,4882,0
2012-11-09,294.21,305.55,277.2,289.8,18687,0
2012-11-12,306.18,326.72,295.47,314.37,26682,0
2012-11-13,321.3,337.68,316.89,336.42,18393,0
2012-11-14,346.5,360.36,338.31,345.87,25562,0
2012-11-15,355.32,355.95,318.15,330.12,16739,0
2012-11-16,338.94,340.2,321.3,335.16,10316,0
2012-11-19,345.87,360.36,343.35,357.84,16878,0
2012-11-20,359.1,390.6,357.21,383.67,35395,0
2012-11-21,384.3,407.61,384.3,404.46,36684,0
2012-11-23,422.1,422.1,409.5,419.58,17504,0
2012-11-26,429.66,495.18,413.91,491.4,69690,0
2012-11-27,515.97,526.05,446.67,477.54,62100,0
2012-11-28,463.68,494.55,451.08,458.01,21232,0
2012-11-29,471.87,471.87,434.7,440.37,28971,0
2012-11-30,437.85,478.8,425.25,472.5,23832,0
2012-12-03,490.77,500.22,469.35,488.88,23218,0
2012-12-04,493.29,504,485.1,491.44,17003,0
2012-12-05,492.03,494.55,464.31,466.83,20831,0
2012-12-06,469.35,485.1,458.01,469.35,10894,0
2012-12-07,469.35,485.1,459.9,463.68,10113,0
2012-12-10,478.8,478.8,447.3,458.64,13538,0
2012-12-11,466.2,528.57,463.05,521.01,63284,0
2012-12-12,542.43,556.29,505.89,526.05,51948,0
2012-12-13,534.87,558.18,529.83,556.29,29796,0
2012-12-14,538.02,551.25,519.75,529.2,34826,0
2012-12-17,532.35,532.35,481.32,490.14,30635,0
2012-12-18,488.88,504,468.09,495.81,30126,0
2012-12-19,505.26,510.93,486.36,492.66,14232,0
2012-12-20,485.1,486.99,472.5,476.91,13600,0
2012-12-21,466.2,472.5,453.6,472.5,26931,0
2012-12-24,481.32,540.54,473.13,532.98,36215,0
2012-12-26,531.09,544.32,507.15,511.56,23342,0
2012-12-27,516.6,517.23,484.47,503.37,15732,0
2012-12-28,503.37,526.05,494.55,514.71,17136,0
2012-12-31,521.01,522.9,504,515.97,17070,0
2013-01-02,522.27,540.54,512.19,522.27,34476,0
2013-01-03,526.05,528.57,505.89,513.45,18751,0
2013-01-04,513.45,527.94,505.26,505.89,39464,0
2013-01-07,512.82,516.6,497.7,503.37,24542,0
2013-01-08,510.3,512.82,492.03,497.7,16979,0
2013-01-09,504,538.65,498.96,534.24,33132,0
2013-01-10,541.8,547.47,519.12,539.91,25147,0
2013-01-11,540.54,543.06,529.2,532.98,19871,0
2013-01-14,541.8,585.9,532.98,570.15,46231,0
2013-01-15,573.3,594.72,570.15,589.05,36068,0
2013-01-16,592.2,594.09,388.71,510.3,135398,0
2013-01-17,469.98,502.11,456.75,460.53,76531,0
2013-01-18,460.53,469.98,410.13,441,86351,0
2013-01-22,497.7,502.11,454.86,487.62,96015,0
2013-01-23,500.85,501.48,473.13,480.69,37538,0
2013-01-24,478.8,485.73,466.2,468.72,28629,0
2013-01-25,476.28,493.92,468.72,486.36,45427,0
2013-01-28,498.96,532.35,491.4,515.34,63683,0
2013-01-29,509.04,524.79,478.8,483.84,43342,0
2013-01-30,500.22,527.94,490.14,505.26,44896,0
2013-01-31,100.17,108.36,88.83,95.13,685309,0
2013-02-01,90.09,90.72,78.75,83.16,279071,0
2013-02-04,74.34,77.49,71.19,73.71,176463,0
2013-02-05,73.08,83.16,72.45,77.49,133017,0
2013-02-06,79.38,81.9,74.34,75.6,106427,0
2013-02-07,74.97,75.6,71.19,73.08,53867,0
2013-02-08,75.6,81.27,72.45,81.27,115054,0
2013-02-11,88.2,97.02,85.05,97.02,270337,0
2013-02-12,95.13,97.02,85.68,86.94,138303,0
2013-02-13,84.42,86.31,81.27,81.9,58190,0
2013-02-14,80.64,86.31,77.49,83.16,60519,0
2013-02-15,81.9,84.42,78.75,79.38,52637,0
2013-02-19,76.86,81.27,75.6,81.27,51564,0
2013-02-20,79.38,80.64,76.23,76.86,38847,0
2013-02-21,77.49,77.49,73.71,74.97,30428,0
2013-02-22,69.3,74.34,68.67,72.45,76576,0
2013-02-25,71.19,72.45,63,64.26,97417,0
2013-02-26,63.63,64.89,56.732,61.747,74339,0
2013-02-27,63,65.52,61.74,64.89,33378,0
2013-02-28,64.89,64.89,59.85,61.576,25002,0
2013-03-01,61.11,61.74,59.85,61.236,9884,0
2013-03-04,60.48,64.575,59.996,63.63,28831,0
2013-03-05,63,64.89,61.841,62.017,22889,0
2013-03-06,61.74,64.89,61.74,64.89,19826,0
2013-03-07,64.26,70.56,63,69.3,112327,0
2013-03-08,73.08,77.49,69.3,70.56,182931,0
2013-03-11,74.34,74.34,70.56,72.45,48066,0
2013-03-12,71.82,71.82,66.15,67.41,35817,0
2013-03-13,66.15,67.41,64.26,67.41,32614,0
2013-03-14,66.15,67.41,65.52,66.78,15216,0
2013-03-15,66.78,68.04,65.52,66.78,22787,0
2013-03-18,70.56,74.34,66.15,69.3,94391,0
2013-03-19,66.78,68.67,65.52,66.78,34185,0
2013-03-20,66.15,69.93,65.52,68.985,26629,0
2013-03-21,68.67,69.93,66.15,68.04,18300,0
2013-03-22,66.78,68.04,66.15,66.78,19562,0
2013-03-25,66.78,68.04,66.15,67.41,13886,0
2013-03-26,66.15,68.04,63.63,66.15,22832,0
2013-03-27,64.26,66.15,64.26,66.15,12275,0
2013-03-28,66.15,66.78,64.26,66.15,19392,0
2013-04-01,64.26,68.04,63.63,67.41,25317,0
2013-04-02,67.41,67.41,64.89,64.89,6375,0
2013-04-03,64.89,66.15,63,63,16907,0
2013-04-04,64.26,65.52,63,64.26,9394,0
2013-04-05,64.89,64.89,62.37,63,13541,0
2013-04-08,63,63.63,59.85,61.11,26150,0
2013-04-09,61.74,62.874,59.857,61.362,8312,0
2013-04-10,61.369,61.425,59.863,61.293,7309,0
2013-04-11,61.11,61.11,59.85,59.863,11753,0
2013-04-12,59.85,61.11,59.252,60.248,8204,0
2013-04-15,60.48,61.482,58.59,58.905,11270,0
2013-04-16,58.59,59.214,56.7,58.59,16956,0
2013-04-17,57.96,57.96,54.81,54.81,18744,0
2013-04-18,54.495,54.81,52.297,52.92,14267,0
2013-04-19,52.92,53.487,49.77,50.085,13023,0
2013-04-22,52.29,52.29,47.25,48.195,17034,0
2013-04-23,60.48,63,54.729,55.44,187923,0
2013-04-24,55.44,55.44,51.03,54.81,23578,0
2013-04-25,54.81,57.33,53.55,56.07,21531,0
2013-04-26,55.818,56.07,54.515,55.44,9522,0
2013-04-29,55.44,56.7,54.18,55.427,7895,0
2013-04-30,54.18,54.81,52.29,52.92,13752,0
2013-05-01,55.44,56.07,52.92,54.495,14105,0
2013-05-02,56.7,56.7,54.81,56.07,17526,0
2013-05-03,56.7,56.707,54.313,55.44,15670,0
2013-05-06,56.07,61.677,55.49,60.984,42800,0
2013-05-07,63,69.93,62.37,64.89,110830,0
2013-05-08,64.89,66.15,59.22,63.63,60078,0
2013-05-09,66.15,67.41,56.7,58.59,79384,0
2013-05-10,61.11,61.11,56.7,61.11,32665,0
2013-05-13,60.48,61.74,58.59,60.48,18220,0
2013-05-14,61.022,61.104,59.22,60.417,17900,0
2013-05-15,61.614,61.74,59.252,61.236,28388,0
2013-05-16,62.37,64.89,59.22,59.227,45228,0
2013-05-17,66.15,68.67,62.37,63.63,91314,0
2013-05-20,64.26,64.26,60.071,61.74,32467,0
2013-05-21,62.37,62.37,57.96,59.22,32602,0
2013-05-22,64.26,64.89,61.11,61.11,80824,0
2013-05-23,61.74,63,59.913,62.37,21663,0
2013-05-24,62.37,68.67,59.85,65.52,89946,0
2013-05-28,67.41,74.97,66.15,71.82,170135,0
2013-05-29,74.97,100.17,74.34,100.17,460763,0
2013-05-30,112.77,132.3,105.84,110.88,829340,0
2013-05-31,120.33,124.11,98.28,106.47,531033,0
2013-06-03,110.25,121.59,101.43,115.92,197002,0
2013-06-04,118.44,123.48,110.88,117.18,190098,0
2013-06-05,118.44,121.59,113.4,117.81,85775,0
2013-06-06,117.81,119.7,110.88,111.51,80635,0
2013-06-07,110.25,110.25,100.8,105.84,123576,0
2013-06-10,106.47,108.99,100.8,105.21,56218,0
2013-06-11,102.69,105.21,99.54,100.17,59072,0
2013-06-12,81.9,90.09,78.75,88.83,176782,0
2013-06-13,95.76,103.95,86.31,94.5,122465,0
2013-06-14,88.83,91.35,80.64,81.9,63028,0
2013-06-17,79.38,80.64,70.56,76.23,107745,0
2013-06-18,75.6,84.42,73.71,82.53,43666,0
2013-06-19,80.64,83.16,75.6,76.86,37253,0
2013-06-20,89.46,90.72,79.38,83.79,109297,0
2013-06-21,83.79,85.05,76.23,76.86,51029,0
2013-06-24,76.86,81.9,71.19,76.23,35130,0
2013-06-25,76.86,79.38,73.71,75.6,25867,0
2013-06-26,75.6,75.6,69.3,69.615,47977,0
2013-06-27,69.3,71.82,66.15,66.15,55530,0
2013-06-28,66.78,69.3,64.26,64.26,42065,0
2013-07-01,67.41,71.82,64.89,69.93,37719,0
2013-07-02,70.56,76.86,69.93,73.71,49715,0
2013-07-03,74.34,76.23,70.56,74.97,18828,0
2013-07-05,75.6,77.49,72.45,72.45,16778,0
2013-07-08,73.08,76.86,70.56,72.45,18123,0
2013-07-09,73.71,73.71,70.56,71.19,13961,0
2013-07-10,70.56,71.82,67.41,71.82,23933,0
2013-07-11,72.45,72.45,69.93,71.19,13561,0
2013-07-12,70.56,73.08,69.93,71.19,11785,0
2013-07-15,71.19,73.71,69.93,72.45,21629,0
2013-07-16,72.45,73.08,71.19,71.19,11829,0
2013-07-17,71.19,71.82,69.93,71.19,15262,0
2013-07-18,72.45,77.49,71.19,76.86,52126,0
2013-07-19,85.05,97.65,85.05,89.46,226275,0
2013-07-22,87.57,90.09,80.64,81.27,52534,0
2013-07-23,81.27,81.27,75.6,76.86,41133,0
2013-07-24,78.75,84.357,77.49,80.01,34172,0
2013-07-25,80.01,81.27,77.49,79.38,15579,0
2013-07-26,78.75,79.443,74.97,76.23,24589,0
2013-07-29,77.49,80.01,74.34,78.75,30079,0
2013-07-30,79.38,80.01,74.97,74.97,22082,0
2013-07-31,75.6,78.12,74.97,76.23,18674,0
2013-08-01,78.12,78.12,76.23,78.12,16264,0
2013-08-02,78.75,80.64,78.12,80.01,28167,0
2013-08-05,80.64,88.83,79.38,80.64,103336,0
2013-08-06,81.9,83.79,78.75,81.27,38951,0
2013-08-07,81.9,82.53,78.75,81.27,21713,0
2013-08-08,85.05,89.46,77.49,78.75,96823,0
2013-08-09,79.38,79.947,74.34,78.12,39779,0
2013-08-12,78.12,78.12,75.6,78.12,11777,0
2013-08-13,76.23,78.12,74.34,74.34,32489,0
2013-08-14,74.34,77.49,74.34,75.6,14513,0
2013-08-15,75.6,76.23,73.08,73.71,14411,0
2013-08-16,73.71,74.34,66.15,69.3,64193,0
2013-08-19,69.3,71.19,69.3,69.3,16266,0
2013-08-20,70.56,70.56,66.78,69.3,15747,0
2013-08-21,73.71,74.97,69.93,71.19,34967,0
2013-08-22,73.71,73.71,71.82,73.71,12728,0
2013-08-23,74.97,75.6,73.08,73.71,10487,0
2013-08-26,74.97,74.97,73.08,74.97,13313,0
2013-08-27,74.97,74.97,71.82,72.45,11749,0
2013-08-28,71.82,73.71,69.93,71.505,10814,0
2013-08-29,71.82,75.6,71.19,73.08,8700,0
2013-08-30,73.71,74.34,71.82,71.82,5631,0
2013-09-03,71.19,73.71,71.19,73.08,6163,0
2013-09-04,73.08,73.08,71.26,72.52,8712,0
2013-09-05,73.08,74.97,71.19,74.34,10191,0
2013-09-06,74.97,87.57,74.34,85.68,134752,0
2013-09-09,90.09,92.61,77.49,80.01,110196,0
2013-09-10,79.38,81.27,77.49,80.01,26426,0
2013-09-11,78.75,80.01,77.49,79.38,13213,0
2013-09-12,79.38,80.01,76.23,76.86,19641,0
2013-09-13,76.86,77.49,75.6,75.6,19210,0
2013-09-16,79.38,83.16,75.6,79.38,79818,0
2013-09-17,79.38,80.01,76.23,76.23,30935,0
2013-09-18,76.86,77.49,73.08,74.34,32033,0
2013-09-19,74.34,76.797,74.34,74.97,11012,0
2013-09-20,74.97,76.86,72.45,76.86,29374,0
2013-09-23,76.86,76.86,73.71,74.34,14932,0
2013-09-24,75.6,77.49,73.08,74.34,18744,0
2013-09-25,75.6,75.6,73.71,74.97,13590,0
2013-09-26,74.34,75.6,73.71,74.34,11884,0
2013-09-27,73.78,75.04,73.08,73.78,10741,0
2013-09-30,74.34,74.97,72.45,72.45,13537,0
2013-10-01,72.45,74.34,72.45,72.45,12636,0
2013-10-02,73.71,76.86,72.45,75.6,34549,0
2013-10-03,74.97,80.64,73.71,78.75,47297,0
2013-10-04,80.08,81.34,78.12,80.08,31378,0
2013-10-07,79.38,80.01,77.49,79.38,21592,0
2013-10-08,79.38,80.64,74.97,77.49,14562,0
2013-10-09,77.49,78.12,72.45,74.34,21267,0
2013-10-10,73.71,76.23,73.71,75.6,13042,0
2013-10-11,78.12,78.12,74.97,77.49,9275,0
2013-10-14,76.23,77.49,74.34,76.86,8481,0
2013-10-15,76.23,77.49,74.34,74.97,10065,0
2013-10-16,74.97,77.49,73.71,75.6,11376,0
2013-10-17,75.6,76.23,73.71,74.34,15121,0
2013-10-18,74.34,75.6,73.71,75.6,18678,0
2013-10-21,75.6,76.23,74.34,76.23,7090,0
2013-10-22,75.04,75.6,73.08,73.78,11202,0
2013-10-23,74.34,74.34,72.45,73.71,8713,0
2013-10-24,78.75,82.53,74.34,75.6,86240,0
2013-10-25,75.6,76.23,73.08,73.08,15584,0
2013-10-28,76.23,76.23,73.71,73.71,17795,0
2013-10-29,66.78,77,59.92,71.96,150938,0
2013-10-30,72.52,72.8,63,63.42,60643,0
2013-10-31,62.3,62.51,54.88,56.28,75492,0
2013-11-01,55.72,62.86,55.44,60.06,89579,0
2013-11-04,59.64,60.06,57.4,57.68,22123,0
2013-11-05,56.7,60.62,56.56,57.54,24193,0
2013-11-06,57.54,58.66,56.28,56.84,22493,0
2013-11-07,56.84,57.96,53.76,56.7,32243,0
2013-11-08,55.3,56.7,54.74,55.72,20214,0
2013-11-11,56,56.808,54.6,55.16,24995,0
2013-11-12,56.28,59.08,53.62,54.46,26686,0
2013-11-13,54.18,55.02,52.92,53.9,15050,0
2013-11-14,53.62,55.44,52.78,52.78,18150,0
2013-11-15,52.92,55.3,51.8,54.32,22650,0
2013-11-18,54.18,54.18,50.12,51.24,26164,0
2013-11-19,50.82,52.5,49.7,50.68,19577,0
2013-11-20,50.54,53.06,50.4,50.4,16393,0
2013-11-21,50.96,51.94,50.68,50.82,10114,0
2013-11-22,50.96,52.22,49,50.26,10707,0
2013-11-25,51.1,51.24,49,49.7,12314,0
2013-11-26,51.24,56.7,50.82,55.02,74800,0
2013-11-27,56.14,56.28,51.8,52.22,37507,0
2013-11-29,52.92,55.006,52.36,53.76,10783,0
2013-12-02,53.62,57.4,52.22,57.4,18229,0
2013-12-03,56,56.28,54.04,55.44,15014,0
2013-12-04,55.44,55.44,53.2,54.88,13221,0
2013-12-05,54.46,54.46,53.2,53.62,9700,0
2013-12-06,53.9,53.9,51.66,53.9,14850,0
2013-12-09,53.76,53.76,51.8,52.5,13893,0
2013-12-10,52.08,53.62,51.52,53.2,16329,0
2013-12-11,53.2,53.62,51.8,51.94,7529,0
2013-12-12,51.66,51.66,49.84,49.98,17593,0
2013-12-13,57.4,64.26,56,56.14,268036,0
2013-12-16,56.28,56.84,53.48,55.02,37164,0
2013-12-17,54.46,54.6,53.2,53.48,11907,0
2013-12-18,53.48,53.48,51.1,52.78,29093,0
2013-12-19,52.36,52.78,50.68,51.38,12414,0
2013-12-20,51.1,54.88,51.1,54.88,28950,0
2013-12-23,54.6,54.88,52.78,53.48,17950,0
2013-12-24,53.34,54.04,52.921,53.9,8010,0
2013-12-26,53.62,55.58,53.62,55.3,22171,0
2013-12-27,55.44,55.44,53.34,54.46,9700,0
2013-12-30,54.04,54.6,53.62,53.9,22921,0
2013-12-31,53.62,54.6,53.34,54.46,27314,0
2014-01-02,54.04,57.12,53.48,56.84,32208,0
2014-01-03,56.84,57.4,54.74,55.3,16011,0
2014-01-06,55.16,56,54.04,55.02,16171,0
2014-01-07,55.72,55.86,54.6,55.72,13064,0
2014-01-08,55.72,59.08,55.58,58.24,45620,0
2014-01-09,58.24,58.52,56.14,56.7,14729,0
2014-01-10,61.04,66.36,59.08,63.98,85800,0
2014-01-13,65.66,66.22,58.1,59.36,54664,0
2014-01-14,59.5,59.5,56.28,57.4,36264,0
2014-01-15,57.26,57.4,55.72,56,90814,0
2014-01-16,56,56.7,54.46,55.86,57129,0
2014-01-17,55.72,55.72,54.6,55.44,34171,0
2014-01-21,55.72,55.72,52.92,54.04,41214,0
2014-01-22,54.32,54.6,53.2,53.9,15129,0
2014-01-23,53.62,54.74,52.64,54.74,36807,0
2014-01-24,54.6,54.6,52.5,53.62,33408,0
2014-01-27,56,56.42,51.1,52.64,139164,0
2014-01-28,53.06,53.48,51.24,52.64,28118,0
2014-01-29,52.64,53.9,51.8,53.34,22379,0
2014-01-30,53.2,54.04,52.5,52.64,23086,0
2014-01-31,52.5,52.78,51.66,51.94,23333,0
2014-02-03,51.8,52.36,49.98,50.26,32788,0
2014-02-04,50.26,51.1,49.56,49.56,30748,0
2014-02-05,49.42,51.66,48.72,51.52,45180,0
2014-02-06,52.086,52.36,50.296,50.96,18947,0
2014-02-07,51.38,51.8,50.54,51.24,9471,0
2014-02-10,50.68,52.5,50.4,52.36,16470,0
2014-02-11,51.94,52.92,51.1,51.24,13963,0
2014-02-12,51.1,52.08,50.96,51.38,7412,0
2014-02-13,51.38,52.5,50.82,52.22,14764,0
2014-02-14,52.78,53.48,52.22,52.64,24202,0
2014-02-18,52.36,53.48,51.8,52.36,19542,0
2014-02-19,52.78,52.78,50.68,50.96,31112,0
2014-02-20,50.541,51.38,50.008,50.82,26770,0
2014-02-21,50.68,51.38,49.981,50.68,8711,0
2014-02-24,53.62,54.88,52.5,52.5,111338,0
2014-02-25,53.2,53.2,51.1,52.36,32651,0
2014-02-26,53.059,53.059,51.24,52.08,21262,0
2014-02-27,51.52,52.22,51.38,51.8,38330,0
2014-02-28,54.74,55.44,51.94,52.22,86716,0
2014-03-03,52.22,54.04,51.52,53.2,32646,0
2014-03-04,53.9,54.04,52.921,53.62,19553,0
2014-03-05,53.9,54.32,53.62,54.18,16602,0
2014-03-06,54.6,56.42,54.6,55.3,57065,0
2014-03-07,55.58,56.14,54.04,55.58,29546,0
2014-03-10,55.72,56,54.88,55.86,18825,0
2014-03-11,56.14,56.14,54.18,54.6,15734,0
2014-03-12,54.18,55.44,53.06,55.16,23547,0
2014-03-13,55.3,55.44,53.06,53.62,24990,0
2014-03-14,54.74,55.3,53.2,54.88,31283,0
2014-03-17,55.58,55.72,53.9,54.04,17343,0
2014-03-18,53.62,54.04,51.94,51.94,30661,0
2014-03-19,52.08,54.04,52.08,52.64,15868,0
2014-03-20,52.92,53.2,52.08,52.5,11348,0
2014-03-21,52.64,53.06,51.24,52.08,32803,0
2014-03-24,51.38,52.22,49.7,51.1,25147,0
2014-03-25,50.82,50.963,49,49.42,25400,0
2014-03-26,49.98,50.26,47.32,47.46,36743,0
2014-03-27,47.6,49.28,47.04,48.44,23727,0
2014-03-28,48.3,48.86,47.6,47.88,11501,0
2014-03-31,47.6,47.6,46.34,47.18,23338,0
2014-04-01,47.04,48.58,46.9,48.58,16169,0
2014-04-02,48.58,49.98,47.04,49.28,17225,0
2014-04-03,49.56,49.7,47.74,49,9731,0
2014-04-04,49.28,49.28,46.76,47.32,27197,0
2014-04-07,46.76,47.176,44.1,45.36,38907,0
2014-04-08,45.78,46.2,44.1,44.45,17213,0
2014-04-09,44.8,46.76,44.8,46.34,10797,0
2014-04-10,46.2,47.18,45.5,46.06,5866,0
2014-04-11,45.92,45.92,42.98,43.4,21965,0
2014-04-14,43.54,44.94,42.434,43.26,16090,0
2014-04-15,42.98,44.1,39.48,42.42,25054,0
2014-04-16,44.1,44.52,42.42,43.82,7131,0
2014-04-17,44.38,46.059,42.42,45.78,11519,0
2014-04-21,45.36,46.676,45.22,46.48,7265,0
2014-04-22,45.78,48.72,45.78,47.74,18441,0
2014-04-23,47.88,48.44,47.334,48.16,7074,0
2014-04-24,49.14,49.699,47.04,47.46,17425,0
2014-04-25,46.9,48.02,46.2,46.9,8938,0
2014-04-28,47.32,48.3,45.36,45.78,5798,0
2014-04-29,45.64,46.9,45.22,46.06,7187,0
2014-04-30,46.06,46.9,45.08,46.48,5908,0
2014-05-01,46.34,47.46,46.2,47.04,3597,0
2014-05-02,47.6,48.132,46.34,47.32,8903,0
2014-05-05,47.32,47.6,46.903,47.46,3348,0
2014-05-06,47.18,47.6,46.435,46.62,4865,0
2014-05-07,46.76,46.76,44.24,44.66,9635,0
2014-05-08,43.4,45.64,42.42,42.42,7832,0
2014-05-09,43.96,43.96,42.28,43.12,4833,0
2014-05-12,43.4,44.94,43.26,44.8,4263,0
2014-05-13,44.38,45.08,43.54,44.1,5794,0
2014-05-14,43.68,44.8,43.134,43.82,2912,0
2014-05-15,43.26,44.52,42.84,43.68,3713,0
2014-05-16,42.84,44.1,42,43.12,6472,0
2014-05-19,43.68,43.96,42.84,43.4,4169,0
2014-05-20,42.98,43.96,42.98,43.26,4166,0
2014-05-21,44.8,48.58,43.82,43.96,18021,0
2014-05-22,43.4,45.5,43.12,43.75,7350,0
2014-05-23,43.68,44.24,42.14,42.787,9960,0
2014-05-27,43.4,44.1,42.14,42.42,12520,0
2014-05-28,42.14,43.82,42.14,43.4,5593,0
2014-05-29,43.26,45.36,42.98,45.22,8703,0
2014-05-30,45.5,46.2,44.87,45.36,4805,0
2014-06-02,45.08,45.08,42.84,43.68,7499,0
2014-06-03,43.82,43.821,42.14,42.98,9346,0
2014-06-04,43.12,43.68,42.56,42.84,3820,0
2014-06-05,43.4,43.54,42.14,42.98,9085,0
2014-06-06,42.84,44.068,42.14,42.84,8674,0
2014-06-09,42.42,43.26,42.42,42.98,10283,0
2014-06-10,46.2,47.32,43.4,44.24,30386,0
2014-06-11,43.401,45.64,43.401,44.52,21750,0
2014-06-12,44.8,45.5,44.52,45.22,9644,0
2014-06-13,44.94,46.76,44.94,46.62,8792,0
2014-06-16,46.9,49.84,46.48,48.16,22126,0
2014-06-17,48.3,50.82,48.126,49,26584,0
2014-06-18,49.42,49.7,47.04,49.42,10792,0
2014-06-19,49.42,49.7,47.6,48.72,11281,0
2014-06-20,48.72,49.419,48.02,49,4517,0
2014-06-23,49.56,49.7,47.908,48.86,4231,0
2014-06-24,48.72,49.7,48.02,48.02,6337,0
2014-06-25,47.46,49,46.34,46.48,12527,0
2014-06-26,46.2,48.58,46.186,47.88,10604,0
2014-06-27,48.58,49,47.74,48.86,7083,0
2014-06-30,48.301,49.001,47.04,48.58,11697,0
2014-07-01,48.02,48.3,47.04,47.04,9828,0
2014-07-02,47.32,47.6,47.04,47.32,5214,0
2014-07-03,47.32,47.32,46.62,46.76,2502,0
2014-07-07,46.76,47.04,45.64,45.92,9381,0
2014-07-08,45.92,45.92,44.1,44.24,8355,0
2014-07-09,44.38,45.5,43.82,44.8,8388,0
2014-07-10,44.24,44.38,42.28,42.7,16047,0
2014-07-11,42.28,44.1,42.28,43.68,6508,0
2014-07-14,44.24,44.66,43.82,43.96,6445,0
2014-07-15,44.24,44.66,43.54,43.82,4561,0
2014-07-16,43.68,43.82,42.42,42.42,9426,0
2014-07-17,42.42,42.979,41.86,42.07,13849,0
2014-07-18,41.72,43.26,41.72,42.14,5889,0
2014-07-21,42.28,42.98,41.3,42.14,5789,0
2014-07-22,42,43.96,41.44,43.68,9714,0
2014-07-23,44.24,46.9,43.12,45.22,25316,0
2014-07-24,50.4,52.22,46.9,47.6,83754,0
2014-07-25,47.6,48.02,45.92,47.46,13384,0
2014-07-28,50.26,50.26,48.02,48.58,20630,0
2014-07-29,48.3,49.14,47.6,48.16,6823,0
2014-07-30,48.02,49,47.88,48.44,5519,0
2014-07-31,48.44,48.93,47.04,47.6,8445,0
2014-08-01,47.18,47.319,45.08,45.5,9505,0
2014-08-04,45.612,45.78,44.52,45.01,6885,0
2014-08-05,44.8,46.34,44.52,45.92,5479,0
2014-08-06,45.92,46.06,44.52,44.52,7236,0
2014-08-07,45.92,46.9,44.8,44.8,6724,0
2014-08-08,44.38,46.2,43.82,44.94,5081,0
2014-08-11,45.22,45.92,44.52,45.64,2624,0
2014-08-12,45.78,45.92,44.8,44.94,2847,0
2014-08-13,45.36,46.06,44.38,44.8,2837,0
2014-08-14,45.36,45.36,44.24,44.8,4765,0
2014-08-15,44.8,44.8,42.28,43.68,18787,0
2014-08-18,43.68,44.1,42.7,43.82,8835,0
2014-08-19,43.68,45.22,43.68,44.8,4248,0
2014-08-20,44.8,45.5,43.54,43.68,4567,0
2014-08-21,43.96,44.24,43.4,43.96,4435,0
2014-08-22,44.66,44.66,43.26,44.24,3143,0
2014-08-25,44.52,44.94,44.381,44.52,3887,0
2014-08-26,44.24,44.66,43.681,44.38,4756,0
2014-08-27,44.24,45.5,44.24,45.36,4743,0
2014-08-28,45.22,46.2,44.24,45.22,5579,0
2014-08-29,45.22,45.92,44.8,45.5,1984,0
2014-09-02,45.5,46.2,45.22,45.5,2594,0
2014-09-03,45.5,46.9,44.8,46.2,6262,0
2014-09-04,46.2,47.6,45.92,46.34,8820,0
2014-09-05,46.34,46.48,45.22,45.5,3218,0
2014-09-08,45.78,46.774,45.64,45.92,2382,0
2014-09-09,46.06,46.2,44.8,45.64,3409,0
2014-09-10,45.36,46.2,44.66,44.94,2131,0
2014-09-11,45.08,45.78,45.08,45.22,3167,0
2014-09-12,45.5,46.2,44.8,44.8,3619,0
2014-09-15,45.08,45.08,42.84,42.84,11223,0
2014-09-16,42.7,43.4,42.28,42.42,4420,0
2014-09-17,42,43.96,42,43.12,3435,0
2014-09-18,42.7,43.4,42.7,43.12,5507,0
2014-09-19,42.98,43.26,42,42.42,4519,0
2014-09-22,42,42.7,41.021,41.3,7056,0
2014-09-23,40.88,41.3,40.74,41.02,5716,0
2014-09-24,42.28,42.28,40.601,41.02,3508,0
2014-09-25,41.3,42,40.74,42,3758,0
2014-09-26,41.86,42,41.02,41.58,3868,0
2014-09-29,41.58,42.14,40.979,41.72,3004,0
2014-09-30,42.14,42.14,40.881,41.44,2697,0
2014-10-01,40.88,41.72,38.78,39.62,8773,0
2014-10-02,39.9,41.86,39.502,40.88,6182,0
2014-10-03,41.86,41.86,39.62,40.74,3397,0
2014-10-06,41.16,41.44,38.5,39.48,5054,0
2014-10-07,39.34,40.459,37.94,38.64,8259,0
2014-10-08,39.62,39.62,37.24,39.2,4035,0
2014-10-09,38.78,39.62,36.4,36.82,7190,0
2014-10-10,36.4,38.36,35.56,36.26,13142,0
2014-10-13,36.54,37.24,34.72,35.7,5451,0
2014-10-14,35.7,36.4,34.861,35.42,3066,0
2014-10-15,34.72,36.4,33.32,35.714,6631,0
2014-10-16,35,37.1,35,36.54,3983,0
2014-10-17,37.1,37.52,35.14,35.7,6564,0
2014-10-20,35.84,36.82,34.3,36.4,3535,0
2014-10-21,36.82,36.96,36.4,36.75,1235,0
2014-10-22,36.4,37.8,35.28,35.56,2499,0
2014-10-23,35.28,36.12,34.02,35.56,7109,0
2014-10-24,35.42,36.4,34.441,36.26,2604,0
2014-10-27,36.12,36.12,35.56,36.12,1492,0
2014-10-28,35.84,36.12,34.72,35.42,7222,0
2014-10-29,35.98,36.961,35.7,35.84,4144,0
2014-10-30,36.68,39.62,36.4,38.5,23405,0
2014-10-31,40.18,40.32,37.94,38.36,5095,0
2014-11-03,38.5,38.92,36.865,37.38,2602,0
2014-11-04,36.54,37.1,34.72,35.28,10600,0
2014-11-05,35.98,37.099,34.083,35.56,5108,0
2014-11-06,35.28,35.98,34.3,35.7,3551,0
2014-11-07,35.7,35.7,35,35.28,1861,0
2014-11-10,35.56,35.98,34.16,34.3,5044,0
2014-11-11,33.88,34.58,33.6,34.3,3538,0
2014-11-12,33.741,35.98,33.741,35,2646,0
2014-11-13,35,36.806,34.202,34.58,3142,0
2014-11-14,34.86,35.559,34.301,35.42,2615,0
2014-11-17,35,35.42,34.44,34.58,2072,0
2014-11-18,35.14,35.172,33.32,35.14,5640,0
2014-11-19,34.72,34.86,33.796,34.58,1645,0
2014-11-20,33.88,35.28,33.741,34.3,3876,0
2014-11-21,34.3,36.68,34.3,36.12,5628,0
2014-11-24,37.8,38.92,36.4,37.52,15131,0
2014-11-25,37.66,38.64,37.1,37.38,4537,0
2014-11-26,37.1,37.94,35.84,37.52,2104,0
2014-11-28,37.519,37.8,35.981,37.38,1259,0
2014-12-01,36.82,36.82,34.16,34.86,5295,0
2014-12-02,34.44,35.14,34.02,34.58,2862,0
2014-12-03,34.86,34.86,33.6,34.44,6588,0
2014-12-04,34.44,34.579,33.04,33.74,6583,0
2014-12-05,33.74,36.68,33.18,34.86,4842,0
2014-12-08,34.86,35.84,33.6,33.74,4872,0
2014-12-09,33.6,33.88,32.62,33.446,17829,0
2014-12-10,33.46,36.12,32.76,34.58,11571,0
2014-12-11,33.74,35.14,33.74,33.88,3894,0
2014-12-12,33.18,35.42,33.18,33.88,4621,0
2014-12-15,33.88,35,32.901,33.04,5431,0
2014-12-16,32.62,33.6,32.62,33.32,3254,0
2014-12-17,33.32,33.6,32.2,33.18,4744,0
2014-12-18,33.6,33.74,32.34,33.04,4999,0
2014-12-19,33.6,34.3,32.34,33.88,6827,0
2014-12-22,33.6,33.88,32.48,32.9,6397,0
2014-12-23,32.9,33.46,32.62,32.62,7720,0
2014-12-24,33.04,33.74,32.76,33.46,3970,0
2014-12-26,33.18,33.88,32.62,32.62,11154,0
2014-12-29,32.62,33.46,32.62,32.9,9377,0
2014-12-30,32.48,32.76,31.78,32.06,11982,0
2014-12-31,31.92,32.9,31.641,32.62,13009,0
2015-01-02,32.48,33.6,32.48,33.46,3287,0
2015-01-05,34.299,34.579,33.6,33.88,1914,0
2015-01-06,33.88,35,32.48,33.18,3909,0
2015-01-07,33.88,34.3,33.18,33.74,2089,0
2015-01-08,34.16,34.3,33.18,34.3,3815,0
2015-01-09,33.88,34.44,33.74,34.16,1901,0
2015-01-12,34.3,35.98,33.88,34.02,10453,0
2015-01-13,33.6,34.86,32.9,33.18,3556,0
2015-01-14,32.62,34.16,32.62,33.88,3024,0
2015-01-15,33.74,34.02,32.62,32.62,3406,0
2015-01-16,32.76,33.6,32.48,33.04,3441,0
2015-01-20,33.41,33.46,32.34,32.34,4804,0
2015-01-21,32.339,32.34,30.94,30.94,7150,0
2015-01-22,30.8,31.087,30.38,30.94,3940,0
2015-01-23,30.94,31.5,30.8,30.94,3869,0
2015-01-26,31.08,31.5,30.8,31.36,2146,0
2015-01-27,31.22,31.5,31.22,31.43,1298,0
2015-01-28,31.5,31.92,30.1,30.8,4834,0
2015-01-29,30.8,31.5,30.38,30.8,2662,0
2015-01-30,30.8,31.919,30.52,30.94,2114,0
2015-02-02,30.94,31.36,30.94,30.94,1074,0
2015-02-03,31.08,31.64,30.94,30.985,2470,0
2015-02-04,31.08,31.5,31.08,31.22,1295,0
2015-02-05,31.5,32.76,31.36,32.76,3986,0
2015-02-06,32.34,33.04,31.78,31.92,1985,0
2015-02-09,32.2,33.04,31.92,32.9,3772,0
2015-02-10,32.9,33.32,32.9,33.18,1008,0
2015-02-11,32.76,33.04,32.48,33.04,1044,0
2015-02-12,33.32,33.32,32.29,32.48,3497,0
2015-02-13,32.48,34.02,32.48,33.74,5186,0
2015-02-17,33.6,36.26,33.6,36.26,6542,0
2015-02-18,36.26,40.74,35.7,39.34,16782,0
2015-02-19,39.34,40.32,37.24,39.06,8951,0
2015-02-20,44.1,49.56,40.74,44.1,514030,0
2015-02-23,44.52,46.2,42.28,42.84,34429,0
2015-02-24,42,44.8,41.3,41.3,17113,0
2015-02-25,43.12,43.12,40.88,41.72,12249,0
2015-02-26,41.86,42.28,40.88,41.16,7874,0
2015-02-27,41.3,41.44,40.32,40.46,6479,0
2015-03-02,40.04,40.46,38.64,39.34,12093,0
2015-03-03,39.2,39.48,36.82,38.64,6879,0
2015-03-04,38.22,39.2,37.24,38.92,3536,0
2015-03-05,39.2,40.32,39.06,40.18,4007,0
2015-03-06,40.32,40.46,39.06,39.48,5529,0
2015-03-09,39.9,39.9,38.5,39.48,3564,0
2015-03-10,39.62,39.62,37.8,38.64,2907,0
2015-03-11,38.64,41.02,37.1,40.6,11900,0
2015-03-12,39.9,41.02,37.24,37.24,9300,0
2015-03-13,37.52,38.78,36.68,36.96,11350,0
2015-03-16,36.68,37.66,34.72,34.86,7371,0
2015-03-17,34.58,35.28,33.6,34.3,7371,0
2015-03-18,34.44,35.7,33.6,35.7,6007,0
2015-03-19,35.56,37.52,35.56,37.1,7386,0
2015-03-20,37.8,38.36,36.12,36.12,6043,0
2015-03-23,36.12,37.38,35.98,37.1,1807,0
2015-03-24,37.1,38.92,36.68,37.52,5643,0
2015-03-25,38.08,38.78,37.38,37.38,7879,0
2015-03-26,37.1,37.66,35.14,37.24,3907,0
2015-03-27,37.8,38.36,37.24,37.66,2371,0
2015-03-30,38.5,38.5,36.4,37.52,2421,0
2015-03-31,36.96,37.38,36.26,37.38,3077,0
2015-04-01,37.1,37.24,36.4,37.24,786,0
2015-04-02,37.8,37.94,36.12,37.8,5921,0
2015-04-06,37.8,37.8,35.7,36.54,3271,0
2015-04-07,36.68,36.722,35.14,35.979,5764,0
2015-04-08,36.4,37.1,34.16,35.98,8264,0
2015-04-09,35.973,35.973,34.58,35.28,2794,0
2015-04-10,35,36.4,34.3,36.4,4314,0
2015-04-13,35.56,36.82,35.56,36.12,4593,0
2015-04-14,35.84,37.24,35.28,37.24,4421,0
2015-04-15,47.6,49.98,43.12,44.1,613350,0
2015-04-16,44.1,44.38,40.46,41.16,54219,0
2015-04-17,39.76,41.44,39.48,41.3,12186,0
2015-04-20,41.02,42.84,39.48,40.04,15598,0
2015-04-21,39.76,40.74,39.76,40.46,7712,0
2015-04-22,40.46,42.14,40.46,40.88,14290,0
2015-04-23,41.16,41.72,39.76,40.6,7557,0
2015-04-24,41.3,41.44,39.942,40.6,9717,0
2015-04-27,40.32,41.02,37.8,38.36,18907,0
2015-04-28,38.5,38.5,37.24,37.52,11069,0
2015-04-29,38.5,39.2,37.94,38.22,5421,0
2015-04-30,38.08,39.2,37.52,38.36,8136,0
2015-05-01,38.08,38.36,36.4,36.82,14486,0
2015-05-04,36.82,37.24,35.56,36.96,12650,0
2015-05-05,37.1,37.1,35,35,18107,0
2015-05-06,35.56,36.119,35.07,35.56,6181,0
2015-05-07,35.42,35.7,34.3,34.44,5705,0
2015-05-08,35,35.14,34.44,34.58,2786,0
2015-05-11,34.58,35.7,33.88,35.28,9443,0
2015-05-12,34.58,36.26,34.58,35,8320,0
2015-05-13,35.98,35.98,34.3,35.28,8125,0
2015-05-14,34.86,36.68,34.86,35.98,6700,0
2015-05-15,36.4,36.68,35.84,36.26,6115,0
2015-05-18,36.12,37.38,36.12,37.1,5658,0
2015-05-19,37.1,38.22,36.82,37.38,6478,0
2015-05-20,37.52,37.66,36.4,36.4,6100,0
2015-05-21,36.26,40.46,35.84,39.2,35764,0
2015-05-22,39.2,39.2,36.4,36.82,11836,0
2015-05-26,36.4,37.8,36.4,36.68,6253,0
2015-05-27,37.1,38.92,35,36.4,54007,0
2015-05-28,35,35.56,32.402,35,35259,0
2015-05-29,34.58,35.28,34.02,34.58,6986,0
2015-06-01,35.98,36.4,34.86,35.42,13217,0
2015-06-02,35.56,35.84,35.14,35.42,4156,0
2015-06-03,35.7,35.98,35,35.42,8029,0
2015-06-04,35,35.56,35,35.42,6250,0
2015-06-05,35.56,35.56,35,35.14,9364,0
2015-06-08,35.7,37.94,35.28,37.1,26686,0
2015-06-09,36.82,37.239,35.14,35.42,14351,0
2015-06-10,35.7,35.98,34.58,34.86,7264,0
2015-06-11,34.72,35.7,34.3,34.3,5426,0
2015-06-12,34.3,34.86,33.04,33.04,17764,0
2015-06-15,33.04,34.72,33.04,33.6,7321,0
2015-06-16,33.18,34.16,33.18,33.32,3736,0
2015-06-17,33.74,34.02,33.32,33.32,3193,0
2015-06-18,33.18,34.16,33.18,33.46,3379,0
2015-06-19,34.16,34.16,33.04,33.46,10671,0
2015-06-22,33.74,34.86,33.18,34.16,5621,0
2015-06-23,34.58,35.56,34.3,35.14,5305,0
2015-06-24,34.86,35,33.74,34.16,4021,0
2015-06-25,34.44,35,33.6,34.02,2757,0
2015-06-26,33.46,34.72,33.04,34.3,6400,0
2015-06-29,34.16,34.16,32.9,32.9,3271,0
2015-06-30,33.18,33.6,32.9,32.9,3706,0
2015-07-01,32.76,33.74,32.76,33.04,2329,0
2015-07-02,32.76,33.46,32.62,32.9,2250,0
2015-07-06,34.58,34.86,32.9,32.9,16229,0
2015-07-07,33.74,33.88,30.52,30.94,19657,0
2015-07-08,30.94,31.5,30.1,30.66,11929,0
2015-07-09,31.22,31.78,30.38,30.8,6629,0
2015-07-10,31.36,33.32,30.94,32.2,5279,0
2015-07-13,32.2,32.9,31.92,32.48,11029,0
2015-07-14,35,35.28,33.6,33.6,66967,0
2015-07-15,37.38,38.08,35.42,35.42,219858,0
2015-07-16,36.12,36.54,34.44,36.12,32329,0
2015-07-17,36.12,36.12,35,35.56,15171,0
2015-07-20,35.14,36.82,34.44,34.58,17514,0
2015-07-21,34.16,35.14,33.74,34.3,11986,0
2015-07-22,34.02,34.3,33.6,33.74,5407,0
2015-07-23,34.3,35.56,33.88,35,18107,0
2015-07-24,35.14,36.68,35.14,36.12,24129,0
2015-07-27,36.68,36.82,35.28,35.56,16564,0
2015-07-28,36.4,36.4,33.74,35.28,14971,0
2015-07-29,34.72,34.86,33.46,34.02,18871,0
2015-07-30,34.3,35.7,32.2,32.76,15214,0
2015-07-31,32.48,33.46,31.64,31.92,6893,0
2015-08-03,32.34,32.34,30.38,31.22,14291,0
2015-08-04,30.94,32.76,30.8,31.64,9464,0
2015-08-05,31.92,32.48,30.66,30.94,6050,0
2015-08-06,34.72,34.72,31.92,32.76,27996,0
2015-08-07,32.2,33.32,30.94,31.22,7271,0
2015-08-10,33.74,33.74,30.8,31.5,15864,0
2015-08-11,31.22,32.34,31.22,31.5,8508,0
2015-08-12,31.5,32.2,30.66,30.94,15321,0
2015-08-13,31.5,31.92,30.8,31.64,11707,0
2015-08-14,31.22,31.92,30.66,31.22,5464,0
2015-08-17,30.66,31.22,30.52,30.66,9757,0
2015-08-18,30.8,31.36,30.52,30.66,5321,0
2015-08-19,30.66,31.36,28.84,29.4,16014,0
2015-08-20,29.82,29.82,28,28.28,10171,0
2015-08-21,28,28,26.6,28,13557,0
2015-08-24,25.48,26.6,25.2,26.18,12290,0
2015-08-25,26.88,27.72,25.9,26.32,8443,0
2015-08-26,26.46,26.74,25.2,26.6,10971,0
2015-08-27,27.16,28.84,26.74,27.86,10186,0
2015-08-28,27.86,28.84,27.86,28.84,5786,0
2015-08-31,28.98,29.82,28.42,29.12,4800,0
2015-09-01,28.7,29.54,28.14,28.56,3250,0
2015-09-02,28.56,29.68,28.14,28.28,3221,0
2015-09-03,29.68,29.68,27.58,27.72,4943,0
2015-09-04,27.3,29.26,27.02,27.58,5471,0
2015-09-08,29.4,30.8,28.42,30.1,12636,0
2015-09-09,30.1,31.64,29.54,29.54,10929,0
2015-09-10,29.26,30.8,29.26,29.82,4016,0
2015-09-11,29.96,29.96,28,28.56,14686,0
2015-09-14,28,29.12,28,28.84,4750,0
2015-09-15,29.4,30.52,29.26,29.54,11507,0
2015-09-16,29.4,30.1,28.56,28.7,6250,0
2015-09-17,28.7,29.54,27.72,28.28,9543,0
2015-09-18,28.14,29.68,28.14,28.7,31093,0
2015-09-21,28.84,29.12,27.72,28.14,13407,0
2015-09-22,28,28.7,26.6,28,11700,0
2015-09-23,28.28,28.28,27.3,27.72,4599,0
2015-09-24,28,28,26.88,27.86,6127,0
2015-09-25,28.28,28.56,26.32,26.88,9593,0
2015-09-28,26.88,27.58,22.96,25.06,20449,0
2015-09-29,24.78,26.18,23.94,24.36,9321,0
2015-09-30,24.64,24.64,22.82,23.38,14721,0
2015-10-01,23.52,24.22,22.54,23.1,10929,0
2015-10-02,23.38,24.08,22.68,23.52,10857,0
2015-10-05,23.8,24.78,23.24,23.94,8393,0
2015-10-06,24.22,24.92,22.96,24.08,8271,0
2015-10-07,24.08,24.5,23.52,23.94,9995,0
2015-10-08,24.22,24.5,23.38,23.8,3186,0
2015-10-09,23.52,25.9,23.52,25.76,14629,0
2015-10-12,28,31.08,26.04,26.88,153157,0
2015-10-13,27.72,27.72,25.2,25.2,19400,0
2015-10-14,25.48,26.04,23.8,25.06,13336,0
2015-10-15,25.48,27.58,25.34,26.18,16957,0
2015-10-16,26.6,27.3,26.18,26.6,9957,0
2015-10-19,26.74,28.7,26.6,27.02,12492,0
2015-10-20,26.6,28.7,26.04,26.46,4529,0
2015-10-21,26.88,26.88,24.92,25.34,11393,0
2015-10-22,25.62,25.9,25.34,25.34,5029,0
2015-10-23,25.76,25.9,25.34,25.76,2686,0
2015-10-26,26.04,26.04,24.5,24.92,10071,0
2015-10-27,25.06,26.04,24.5,24.92,11157,0
2015-10-28,25.76,25.9,24.5,25.2,8071,0
2015-10-29,25.2,25.76,24.92,25.06,5143,0
2015-10-30,25.34,25.48,23.94,23.94,8086,0
2015-11-02,23.8,26.599,23.8,26.18,10602,0
2015-11-03,26.18,28,26.18,26.88,10321,0
2015-11-04,27.16,27.58,26.6,27.16,9207,0
2015-11-05,27.44,27.86,26.04,26.04,8829,0
2015-11-06,26.04,26.32,25.2,26.04,6936,0
2015-11-09,27.72,27.821,25.648,26.6,7286,0
2015-11-10,26.18,26.6,25.48,26.6,4500,0
2015-11-11,26.74,27.02,25.9,26.18,2943,0
2015-11-12,25.9,26.04,25.34,25.76,4914,0
2015-11-13,25.9,26.32,25.2,25.76,2971,0
2015-11-16,25.62,26.46,24.92,25.2,11150,0
2015-11-17,25.06,26.32,24.64,25.34,7764,0
2015-11-18,25.34,26.32,24.78,25.62,3707,0
2015-11-19,25.9,26.6,25.34,25.76,4393,0
2015-11-20,25.48,26.46,25.48,26.04,5229,0
2015-11-23,26.04,26.6,25.48,25.76,4379,0
2015-11-24,26.04,28.56,25.76,26.74,31507,0
2015-11-25,27.02,28.7,26.6,28.14,22793,0
2015-11-27,28.56,28.56,28,28.56,8136,0
2015-11-30,28.56,31.78,28.56,31.64,37929,0
2015-12-01,32.34,32.34,28.738,30.66,19122,0
2015-12-02,30.8,30.8,28.14,29.12,11430,0
2015-12-03,29.12,29.96,28.14,28.56,7411,0
2015-12-04,28.28,28.28,26.74,27.16,7671,0
2015-12-07,27.3,27.3,25.34,25.9,9714,0
2015-12-08,25.62,27.3,25.34,26.74,8884,0
2015-12-09,26.88,27.16,26.18,26.74,4786,0
2015-12-10,26.88,27.86,26.32,27.72,3636,0
2015-12-11,27.58,27.86,25.9,25.9,3821,0
2015-12-14,27.58,27.58,24.64,25.2,8217,0
2015-12-15,25.34,25.48,24.5,24.92,5443,0
2015-12-16,26.6,26.6,24.5,25.06,23350,0
2015-12-17,24.64,25.48,24.64,25.06,4471,0
2015-12-18,25.06,26.88,24.92,26.32,10550,0
2015-12-21,26.04,27.3,26.04,27.16,5471,0
2015-12-22,27.3,27.72,27.16,27.44,5084,0
2015-12-23,27.16,27.86,26.18,27.86,5193,0
2015-12-24,27.58,28.14,27.314,27.86,2638,0
2015-12-28,27.86,28.7,27.16,28.14,6148,0
2015-12-29,28.28,28.42,26.74,27.02,4616,0
2015-12-30,26.74,27.58,26.46,26.74,5212,0
2015-12-31,26.88,27.86,26.18,26.88,5537,0
2016-01-04,27.02,27.86,26.18,27.02,2682,0
2016-01-05,26.46,27.159,25.9,26.6,3338,0
2016-01-06,26.04,26.46,24.78,24.92,4373,0
2016-01-07,24.5,25.2,24.5,24.78,8230,0
2016-01-08,26.32,26.46,24.5,25.34,3243,0
2016-01-11,25.2,26.32,21,22.96,22153,0
2016-01-12,23.1,23.1,22.26,22.82,4779,0
2016-01-13,22.68,22.959,19.041,19.32,22131,0
2016-01-14,19.6,19.74,18.2,19.18,12599,0
2016-01-15,18.34,18.62,18.06,18.06,8179,0
2016-01-19,18.2,18.34,16.8,17.08,12629,0
2016-01-20,16.94,18.48,16.241,18.2,17779,0
2016-01-21,18.2,18.9,17.92,18.48,4783,0
2016-01-22,18.9,20.02,18.781,19.32,2632,0
2016-01-25,19.32,20.251,19.04,19.6,2488,0
2016-01-26,19.082,19.6,18.48,19.32,2797,0
2016-01-27,18.9,19.32,18.483,18.76,2205,0
2016-01-28,18.621,18.914,18.34,18.76,3345,0
2016-01-29,18.9,20.283,18.76,19.32,2654,0
2016-02-01,18.62,20.02,18.48,19.04,6252,0
2016-02-02,18.9,18.9,18.34,18.62,1089,0
2016-02-03,18.62,19.18,17.5,18.06,2484,0
2016-02-04,18.179,18.69,17.92,18.2,1241,0
2016-02-05,18.34,18.341,16.8,17.5,5527,0
2016-02-08,17.5,17.5,15.68,15.68,8627,0
2016-02-09,15.68,16.1,15.558,15.819,2002,0
2016-02-10,16.677,16.8,15.4,15.4,7622,0
2016-02-11,15.96,15.96,14.56,14.7,13247,0
2016-02-12,15.12,16.24,14.56,15.26,18024,0
2016-02-16,15.68,17.22,15.68,16.94,8944,0
2016-02-17,17.22,18.2,17.22,18.2,4838,0
2016-02-18,18.06,18.06,16.8,17.71,2836,0
2016-02-19,17.78,17.78,17.08,17.64,2639,0
2016-02-22,17.64,18.48,17.64,18.34,2812,0
2016-02-23,18.199,18.199,17.08,17.64,2183,0
2016-02-24,17.78,18.34,17.08,18.34,2396,0
2016-02-25,18.06,18.06,16.87,16.94,2799,0
2016-02-26,17.36,18.06,17.22,18.06,2089,0
2016-02-29,17.78,18.34,16.8,17.22,2757,0
2016-03-01,16.38,17.92,16.38,17.64,1724,0
2016-03-02,17.92,18.48,17.78,18.48,4077,0
2016-03-03,18.48,18.48,17.92,17.92,3225,0
2016-03-04,17.64,18.76,17.64,18.34,5235,0
2016-03-07,18.62,20.44,17.781,20.02,8830,0
2016-03-08,20.16,21.98,20.02,21.84,4703,0
2016-03-09,22.4,22.4,19.74,20.51,4505,0
2016-03-10,20.581,21.56,19.74,20.16,5221,0
2016-03-11,19.88,20.3,19.32,19.81,2222,0
2016-03-14,19.74,20.3,19.18,19.74,2574,0
2016-03-15,20.58,20.58,18.76,19.6,3436,0
2016-03-16,19.6,19.6,18.2,18.48,2213,0
2016-03-17,18.62,21.139,18.62,20.02,5171,0
2016-03-18,19.46,21,18.76,21,5619,0
2016-03-21,21,21,19.88,20.02,3727,0
2016-03-22,20.16,21,20.058,21,1396,0
2016-03-23,21,21,19.6,20.16,1172,0
2016-03-24,20.3,21.7,19.6,21.7,3916,0
2016-03-28,21.7,21.7,20.72,21.28,2555,0
2016-03-29,21.28,22.12,19.6,21.42,5508,0
2016-03-30,20.72,21.7,19.88,20.44,3409,0
2016-03-31,20.02,21.28,20.02,20.44,2491,0
2016-04-01,20.16,21.42,20.16,20.58,2649,0
2016-04-04,20.3,20.58,18.76,19.74,5933,0
2016-04-05,19.6,20.405,19.6,19.67,2238,0
2016-04-06,20.09,20.86,19.18,19.6,5476,0
2016-04-07,19.247,19.46,18.9,19.46,1289,0
2016-04-08,19.32,19.599,19.04,19.18,2895,0
2016-04-11,18.62,19.18,18.62,18.76,6130,0
2016-04-12,18.62,20.391,18.34,19.74,3263,0
2016-04-13,19.88,21,19.88,20.72,8233,0
2016-04-14,21.14,21.7,20.86,21.42,3821,0
2016-04-15,21.56,22.4,21.56,21.56,6647,0
2016-04-18,21.7,22.82,21.42,22.54,3363,0
2016-04-19,23.94,24.92,22.26,24.22,14892,0
2016-04-20,24.22,24.36,21.84,22.4,4569,0
2016-04-21,21.98,22.96,21.7,21.7,1982,0
2016-04-22,21.42,22.82,21.42,22.26,3411,0
2016-04-25,21.98,23.1,20.72,21.7,1197,0
2016-04-26,24.08,24.08,20.86,21.28,3467,0
2016-04-27,21.56,22.4,20.72,21.28,3120,0
2016-04-28,21.42,22.68,20.3,21.14,3447,0
2016-04-29,21.28,22.12,20.02,20.58,3052,0
2016-05-02,23.8,23.8,20.86,21.14,7373,0
2016-05-03,21.7,22.12,21.14,21.7,1846,0
2016-05-04,21.56,22.12,20.86,21.28,1850,0
2016-05-05,21,21.84,20.3,21.56,1384,0
2016-05-06,21.7,21.7,20.3,21.14,1102,0
2016-05-09,20.72,21.42,20.58,20.72,3451,0
2016-05-10,20.58,21.56,20.3,21.42,1622,0
2016-05-11,21.42,21.7,21,21.56,3623,0
2016-05-12,21.42,21.42,20.3,20.3,3102,0
2016-05-13,20.3,21.559,20.02,20.86,4401,0
2016-05-16,20.3,21.28,20.3,20.86,1561,0
2016-05-17,20.44,20.72,20.301,20.72,1945,0
2016-05-18,20.86,20.86,20.16,20.72,1477,0
2016-05-19,21,21,19.88,20.09,2196,0
2016-05-20,20.86,20.86,19.88,19.88,2128,0
2016-05-23,20.3,20.58,19.46,20.58,3705,0
2016-05-24,21,21,20.3,20.86,2497,0
2016-05-25,20.58,22.26,20.44,21.98,9874,0
2016-05-26,22.4,22.4,20.72,21,4672,0
2016-05-27,21,21.49,19.04,19.74,16212,0
2016-05-31,20.02,20.44,18.76,18.9,5635,0
2016-06-01,18.9,19.32,18.2,19.32,14466,0
2016-06-02,19.319,19.32,19.04,19.181,2830,0
2016-06-03,18.823,19.32,18.823,19.32,2891,0
2016-06-06,19.6,19.6,19.046,19.6,4243,0
2016-06-07,19.6,19.6,19.32,19.464,4556,0
2016-06-08,19.74,20.02,19.18,19.74,4282,0
2016-06-09,20.02,20.02,19.634,19.88,1085,0
2016-06-10,19.46,19.74,19.04,19.6,2515,0
2016-06-13,19.6,19.88,18.62,18.76,6270,0
2016-06-14,19.18,19.18,17.64,18.9,17471,0
2016-06-15,19.04,19.04,18.62,18.9,2441,0
2016-06-16,19.04,19.04,18.76,18.83,1935,0
2016-06-17,18.62,18.9,17.5,17.92,5887,0
2016-06-20,17.78,18.339,17.78,18.2,1380,0
2016-06-21,18.62,19.04,17.641,18.06,5121,0
2016-06-22,18.351,18.76,17.64,17.92,4032,0
2016-06-23,18.284,18.341,18.06,18.06,2029,0
2016-06-24,17.5,18.06,17.5,17.78,2294,0
2016-06-27,17.5,17.923,16.801,17.5,7756,0
2016-06-28,17.36,18.2,17.36,17.781,9803,0
2016-06-29,17.361,18.2,17.361,18.06,10154,0
2016-06-30,18.2,18.34,17.78,18.27,2055,0
2016-07-01,17.781,18.06,17.78,17.92,6650,0
2016-07-05,17.92,18.55,17.92,18.55,9771,0
2016-07-06,17.64,18.9,17.5,18.55,5040,0
2016-07-07,18.48,19.04,18.217,18.245,2041,0
2016-07-08,18.48,19.04,17.92,18.2,2342,0
2016-07-11,18.48,18.62,17.78,18.199,15286,0
2016-07-12,18.34,18.34,17.64,17.64,6774,0
2016-07-13,17.5,18.2,16.8,17.36,7729,0
2016-07-14,17.08,17.78,17.08,17.5,3692,0
2016-07-15,17.5,17.78,17.22,17.542,1904,0
2016-07-18,17.92,18.06,17.5,18.06,5964,0
2016-07-19,18.06,18.06,17.5,17.92,2961,0
2016-07-20,17.584,18.2,17.584,18.066,3908,0
2016-07-21,17.92,18.2,17.08,17.22,4809,0
2016-07-22,17.22,17.486,16.87,16.94,8733,0
2016-07-25,17.78,18.339,17.5,17.64,6789,0
2016-07-26,18.06,18.06,17.613,17.92,1443,0
2016-07-27,18.2,18.2,17.64,17.92,2877,0
2016-07-28,18.06,18.06,17.08,17.22,4297,0
2016-07-29,18.06,18.06,16.94,17.22,2156,0
2016-08-01,17.5,17.64,16.941,17.08,2230,0
2016-08-02,16.975,17.087,16.8,16.8,2845,0
2016-08-03,16.8,17.147,16.52,16.73,4201,0
2016-08-04,16.94,17.22,16.712,17.08,2324,0
2016-08-05,16.94,17.36,16.8,17.22,3486,0
2016-08-08,17.5,17.5,17.29,17.5,3258,0
2016-08-09,17.78,18.2,16.8,17.5,9602,0
2016-08-10,17.22,17.64,17.22,17.5,2535,0
2016-08-11,17.36,17.5,16.8,17.36,6087,0
2016-08-12,17.78,17.78,16.8,16.8,5044,0
2016-08-15,17.92,18.059,16.94,17.5,11807,0
2016-08-16,17.5,17.64,17.22,17.5,6314,0
2016-08-17,17.36,17.92,17.22,17.5,4655,0
2016-08-18,17.5,17.78,17.22,17.64,4270,0
2016-08-19,17.5,19.6,17.5,18.48,47589,0
2016-08-22,18.06,18.76,17.64,18.76,6447,0
2016-08-23,18.62,18.9,18.34,18.481,3303,0
2016-08-24,18.495,18.62,17.5,17.78,3032,0
2016-08-25,17.5,17.863,16.94,17.22,4846,0
2016-08-26,17.22,17.36,16.8,17.08,8179,0
2016-08-29,17.08,17.132,16.8,17.08,5421,0
2016-08-30,17.08,17.92,17.08,17.5,2187,0
2016-08-31,17.5,17.5,16.8,17.36,4866,0
2016-09-01,17.36,17.36,16.939,17.08,1769,0
2016-09-02,17.5,17.5,16.8,16.8,2835,0
2016-09-06,17.08,17.416,16.8,16.8,6067,0
2016-09-07,17.08,17.64,16.8,16.8,3009,0
2016-09-08,16.8,17.5,16.8,16.8,2971,0
2016-09-09,16.94,17.08,16.887,16.94,2587,0
2016-09-12,18.76,19.32,17.08,17.546,71444,0
2016-09-13,17.5,17.64,16.94,17.64,8136,0
2016-09-14,17.5,17.64,16.94,17.22,4757,0
2016-09-15,17.5,17.92,17.08,17.08,9741,0
2016-09-16,17.22,17.64,16.94,17.08,7333,0
2016-09-19,17.22,18.018,17.08,17.08,4180,0
2016-09-20,17.36,17.92,17.08,17.78,7555,0
2016-09-21,17.5,18.06,17.22,17.36,11360,0
2016-09-22,17.22,18.06,17.22,17.36,8321,0
2016-09-23,17.22,18.2,17.22,17.64,6688,0
2016-09-26,17.78,17.92,17.08,17.36,4496,0
2016-09-27,17.22,17.64,16.94,17.36,4649,0
2016-09-28,16.94,17.5,16.94,17.08,1035,0
2016-09-29,17.08,17.36,16.8,16.94,5480,0
2016-09-30,17.22,17.36,16.8,17.08,4367,0
2016-10-03,17.36,17.36,16.8,16.8,4016,0
2016-10-04,16.94,17.22,16.8,16.8,5409,0
2016-10-05,17.22,17.22,16.8,16.8,2612,0
2016-10-06,16.814,16.94,16.8,16.8,3267,0
2016-10-07,16.8,16.94,15.68,16.1,9267,0
2016-10-10,16.1,16.52,15.891,16.38,4887,0
2016-10-11,16.66,16.66,15.96,15.96,5257,0
2016-10-12,16.117,16.38,15.961,16.24,2920,0
2016-10-13,16.1,16.17,15.82,15.82,2404,0
2016-10-14,15.96,16.38,15.68,15.82,3780,0
2016-10-17,15.68,15.922,15.134,15.26,6251,0
2016-10-18,15.54,15.82,15.12,15.26,2708,0
2016-10-19,15.26,15.68,15.12,15.68,4194,0
2016-10-20,15.4,16.38,15.316,16.1,7023,0
2016-10-21,16.24,16.24,15.68,16.24,2305,0
2016-10-24,14.84,15.68,14.84,15.26,6066,0
2016-10-25,14.98,15.54,14.98,15.12,1652,0
2016-10-26,14.98,15.4,14.98,15.26,4644,0
2016-10-27,15.4,15.4,14.98,15.12,3493,0
2016-10-28,14.981,15.26,14.28,14.518,3847,0
2016-10-31,14.42,15.12,14.42,14.561,2501,0
2016-11-01,15.26,15.26,13.78,13.797,9359,0
2016-11-02,14,14,13.44,13.72,9562,0
2016-11-03,14,14,12.334,12.46,14482,0
2016-11-04,11.9,13.275,11.9,12.74,5789,0
2016-11-07,13.02,13.031,12.6,12.74,5617,0
2016-11-08,12.74,13.44,12.46,12.46,3488,0
2016-11-09,13.16,13.3,12.489,12.88,6112,0
2016-11-10,13.16,13.16,12.46,12.81,11841,0
2016-11-11,12.6,12.912,11.9,12.11,22154,0
2016-11-14,12.225,12.225,11.48,11.901,11860,0
2016-11-15,11.899,11.9,10.92,11.41,11462,0
2016-11-16,11.41,12.599,11.409,12.04,6544,0
2016-11-17,12.04,12.16,11.78,12.16,3988,0
2016-11-18,12.319,12.319,11.2,11.9,9829,0
2016-11-21,11.76,12.502,11.48,11.76,3858,0
2016-11-22,11.9,12.249,11.76,11.962,3759,0
2016-11-23,12.46,12.46,11.508,11.844,5980,0
2016-11-25,11.658,12.32,11.62,12.012,2463,0
2016-11-28,11.62,12.012,10.528,10.78,11507,0
2016-11-29,11.082,11.2,10.08,10.5,7551,0
2016-11-30,12.46,12.46,8.68,9.128,49980,0
2016-12-01,9.8,10.079,9.1336,9.52,14196,0
2016-12-02,8.82,9.94,8.82,9.52,7129,0
2016-12-05,9.24,9.934,8.96,9.296,7613,0
2016-12-06,9.3744,9.796,9.24,9.38,9122,0
2016-12-07,9.8,9.8,9.128,9.517,8547,0
2016-12-08,9.52,9.52,8.96,8.981,9177,0
2016-12-09,8.96,9.66,8.96,9.3814,6862,0
2016-12-12,9.66,9.66,9.1014,9.31,4694,0
2016-12-13,9.1826,9.66,8.6072,8.75,11226,0
2016-12-14,8.806,8.96,7.84,8.1214,16495,0
2016-12-15,7.9968,7.9968,7.1414,7.1414,23051,0
2016-12-16,6.5842,8.2586,6.3028,6.58,53184,0
2016-12-19,6.65,7,6.37,6.44,27640,0
2016-12-20,6.58,8.2516,4.34,4.76,123466,0
2016-12-21,5.18,5.1814,4.7754,5.0498,56091,0
2016-12-22,5.18,5.18,4.9,4.9042,20642,0
2016-12-23,5.18,5.32,4.788,5.04,54562,0
2016-12-27,5.18,5.1814,4.9,4.97,46504,0
2016-12-28,4.914,5.04,4.62,4.7768,23247,0
2016-12-29,4.76,5.04,4.2,4.34,66195,0
2016-12-30,4.34,4.62,4.06,4.2546,53136,0
2017-01-03,4.382,4.62,4.2574,4.41,18710,0
2017-01-04,4.62,4.62,4.3708,4.5416,23919,0
2017-01-05,4.5668,5.033,4.48,4.494,94629,0
2017-01-06,4.4814,4.5738,4.2882,4.41,40719,0
2017-01-09,4.48,4.48,4.34,4.3526,24925,0
2017-01-10,4.431,4.431,4.2014,4.3414,26885,0
2017-01-11,4.7754,5.46,4.375,4.613,255952,0
2017-01-12,4.69,6.2986,4.55,5.418,480417,0
2017-01-13,5.46,5.6,4.76,5.46,139665,0
2017-01-17,8.5862,8.75,6.7284,7.14,816231,0
2017-01-18,7.4326,7.7,5.754,5.754,216089,0
2017-01-19,6.02,6.02,5.46,5.684,65427,0
2017-01-20,5.628,5.74,5.04,5.46,54811,0
2017-01-23,5.6,5.7246,5.18,5.446,42369,0
2017-01-24,5.5048,5.6,5.25,5.362,31695,0
2017-01-25,5.5846,5.5846,5.3228,5.5076,30368,0
2017-01-26,5.5524,5.5524,5.32,5.3956,22420,0
2017-01-27,5.46,5.5286,5.3214,5.425,25010,0
2017-01-30,5.5132,5.551,5.166,5.2878,32939,0
2017-01-31,5.306,5.32,4.9,4.9168,28563,0
2017-02-01,4.9,5.208,4.9,5.1548,15571,0
2017-02-02,5.1772,5.18,4.97,5.11,10391,0
2017-02-03,5.1758,5.313,5.0134,5.2598,21477,0
2017-02-06,5.334,5.5006,5.117,5.1842,44453,0
2017-02-07,5.103,5.306,4.9168,4.9252,55540,0
2017-02-08,4.942,5.32,4.914,5.2598,55450,0
2017-02-09,5.32,7.56,5.3172,6.6822,269729,0
2017-02-10,6.1614,6.3434,5.6,6.2958,67741,0
2017-02-13,6.23,6.608,5.32,5.4334,82317,0
2017-02-14,5.46,5.46,4.4814,4.62,257584,0
2017-02-15,2.688,3.3824,2.59,3.22,2187543,0
2017-02-16,3.1318,3.29,2.9624,3.1962,381438,0
2017-02-17,3.22,3.598,3.0884,3.5,400566,0
2017-02-21,3.7338,3.78,3.115,3.115,308707,0
2017-02-22,3.2354,3.472,3.15,3.3096,190505,0
2017-02-23,3.3166,3.353,3.1626,3.2606,90293,0
2017-02-24,3.22,3.276,2.94,2.94,118322,0
2017-02-27,3.213,3.29,3.0898,3.2676,123996,0
2017-02-28,3.3572,3.36,3.1108,3.1108,109170,0
2017-03-01,3.22,3.346,3.1276,3.29,78456,0
2017-03-02,3.2886,3.29,3.1514,3.1654,62583,0
2017-03-03,3.3236,3.3586,3.164,3.2396,71922,0
2017-03-06,3.192,3.2438,3.08,3.108,76085,0
2017-03-07,3.1962,3.1962,2.968,2.968,85722,0
2017-03-08,3.08,3.192,2.968,3.0856,39993,0
2017-03-09,3.1836,4.6886,3.1164,4.655,801053,0
2017-03-10,4.207,4.34,3.5308,3.92,525598,0
2017-03-13,3.9886,4.116,3.577,3.64,195916,0
2017-03-14,3.78,3.78,3.3824,3.4412,117005,0
2017-03-15,3.6246,4.48,3.4496,4.06,454535,0
2017-03-16,4.452,5.18,4.2,4.2,1078139,0
2017-03-17,4.263,4.263,3.78,3.78,309876,0
2017-03-20,3.9886,4.333,3.78,4.2,206937,0
2017-03-21,4.1874,4.2,3.85,3.899,148478,0
2017-03-22,3.8878,3.92,3.689,3.689,100621,0
2017-03-23,3.7548,3.8486,3.71,3.7646,61129,0
2017-03-24,3.78,3.878,3.71,3.822,69962,0
2017-03-27,3.71,3.8486,3.6834,3.731,73977,0
2017-03-28,3.7282,4.41,3.7268,4.116,280522,0
2017-03-29,3.927,4.34,3.92,4.1706,134033,0
2017-03-30,4.06,4.1286,3.9368,4.004,65967,0
2017-03-31,3.997,4.13,3.99,4.046,59744,0
2017-04-03,4.116,4.41,4.032,4.27,175981,0
2017-04-04,4.242,4.34,4.06,4.06,74685,0
2017-04-05,4.1692,4.1692,3.78,3.7814,105711,0
2017-04-06,4.0586,4.0586,3.654,3.9144,142723,0
2017-04-07,3.906,3.983,3.78,3.85,41893,0
2017-04-10,4.2,4.76,3.92,3.99,442664,0
2017-04-11,4.186,4.2,3.99,4.06,101277,0
2017-04-12,4.2,4.34,4.06,4.151,74018,0
2017-04-13,4.76,4.9014,4.2,4.2644,530860,0
2017-04-17,4.2,4.4492,4.1174,4.3148,94164,0
2017-04-18,4.151,4.1944,3.9354,3.9984,127589,0
2017-04-19,4.0026,4.0586,3.85,3.8682,90407,0
2017-04-20,4.039,4.2,3.8654,4.116,68710,0
2017-04-21,4.13,4.186,3.962,4.06,39593,0
2017-04-24,4.0586,4.2,3.9508,3.9914,99360,0
2017-04-25,3.99,4.1664,3.948,3.9592,68738,0
2017-04-26,3.948,3.969,3.535,3.969,117770,0
2017-04-27,3.8766,3.99,3.78,3.78,79681,0
2017-04-28,3.92,3.92,3.71,3.808,74609,0
2017-05-01,3.766,3.8626,3.6554,3.661,60885,0
2017-05-02,3.6554,3.6834,3.22,3.36,158069,0
2017-05-03,3.22,3.486,3.22,3.43,78942,0
2017-05-04,3.64,3.7156,3.22,3.4146,101202,0
2017-05-05,3.22,3.5,3.22,3.451,47567,0
2017-05-08,3.5,3.5,3.2214,3.353,63470,0
2017-05-09,3.353,3.4286,3.094,3.2984,96769,0
2017-05-10,3.36,3.36,3.22,3.318,62075,0
2017-05-11,3.4034,3.416,3.2494,3.4146,45776,0
2017-05-12,3.78,4.0586,3.36,3.36,225203,0
2017-05-15,3.5,3.5,3.2368,3.3348,63877,0
2017-05-16,3.22,3.4398,3.094,3.1836,50635,0
2017-05-17,3.1108,3.22,3.08,3.08,54820,0
2017-05-18,3.08,3.2158,3.0772,3.1794,32896,0
2017-05-19,3.22,3.5,3.15,3.4734,94272,0
2017-05-22,3.458,3.4706,3.255,3.297,28165,0
2017-05-23,3.36,3.43,3.283,3.339,24071,0
2017-05-24,3.43,3.752,3.283,3.5,68569,0
2017-05-25,3.5,3.521,3.262,3.3432,42860,0
2017-05-26,3.36,3.5,3.15,3.22,59065,0
2017-05-30,3.3,3.455,2.51,2.6919,282401,0
2017-05-31,2.62,2.73,2.4,2.73,498379,0
2017-06-01,2.67,2.67,2.52,2.59,176928,0
2017-06-02,2.5,2.7,2.5,2.66,296313,0
2017-06-05,3.9,4.96,3.19,3.299,22201575,0
2017-06-06,3.51,3.54,2.6,2.85,2906545,0
2017-06-07,2.85,3.15,2.5,3,885242,0
2017-06-08,2.93,3.25,2.92,3.21,649090,0
2017-06-09,2.86,3.08,2.8,2.89,743509,0
2017-06-12,2.85,2.85,2.71,2.78,310102,0
2017-06-13,2.77,2.85,2.621,2.76,425415,0
2017-06-14,2.8,2.8199,2.6619,2.75,266113,0
2017-06-15,2.65,2.69,2.03,2.05,1297426,0
2017-06-16,3.31,3.6,2.77,3.2,7616895,0
2017-06-19,2.51,2.58,2.36,2.44,1914936,0
2017-06-20,2.41,2.43,2.1934,2.29,753057,0
2017-06-21,2.27,2.5,2.17,2.42,545183,0
2017-06-22,2.36,3.09,2.35,2.63,3118971,0
2017-06-23,2.46,2.58,2.35,2.39,589859,0
2017-06-26,2.46,2.47,2.24,2.37,254119,0
2017-06-27,2.35,2.39,2.21,2.21,441618,0
2017-06-28,2.22,2.2201,2.1,2.14,496851,0
2017-06-29,2.19,2.19,2.03,2.05,282816,0
2017-06-30,2.07,2.11,2.03,2.05,180715,0
2017-07-03,2.04,2.04,2.01,2.02,66040,0
2017-07-05,2.63,3,2.36,2.42,11628416,0
2017-07-06,2,2,1.9,1.92,2330383,0
2017-07-07,1.92,1.93,1.81,1.91,705357,0
2017-07-10,1.95,1.95,1.87,1.92,392107,0
2017-07-11,1.9,1.92,1.85,1.89,219794,0
2017-07-12,1.92,1.92,1.86,1.89,293193,0
2017-07-13,1.89,1.8993,1.85,1.87,171462,0
2017-07-14,1.86,1.88,1.81,1.82,277667,0
2017-07-17,1.81,1.86,1.81,1.86,191686,0
2017-07-18,1.84,1.8983,1.84,1.88,112201,0
2017-07-19,1.88,1.91,1.85,1.905,412637,0
2017-07-20,1.93,2.06,1.9,1.92,1550378,0
2017-07-21,1.89,1.9,1.84,1.85,343998,0
2017-07-24,1.84,1.89,1.83,1.84,187830,0
2017-07-25,1.87,1.89,1.82,1.82,176242,0
2017-07-26,1.82,1.8469,1.77,1.8,159875,0
2017-07-27,1.81,1.823,1.7,1.72,264307,0
2017-07-28,1.7,1.7368,1.66,1.69,216486,0
2017-07-31,1.72,1.73,1.66,1.7,158248,0
2017-08-01,1.73,1.74,1.68,1.69,85869,0
2017-08-02,1.92,1.95,1.68,1.75,3756507,0
2017-08-03,1.7,1.712,1.55,1.59,569282,0
2017-08-04,1.57,1.57,1.45,1.55,368498,0
2017-08-07,1.5,1.5,1.3,1.36,610499,0
2017-08-08,1.31,1.38,1.28,1.31,355655,0
2017-08-09,1.28,1.55,1.26,1.4,581804,0
2017-08-10,1.38,1.48,1.3,1.3,170793,0
2017-08-11,1.3,1.38,1.26,1.32,183464,0
2017-08-14,1.36,1.52,1.31,1.48,569860,0
2017-08-15,1.49,1.51,1.321,1.46,186915,0
2017-08-16,1.5,1.5,1.3479,1.38,173505,0
2017-08-17,1.39,1.39,1.3,1.35,224271,0
2017-08-18,1.33,1.349,1.28,1.32,127391,0
2017-08-21,1.33,1.37,1.28,1.33,167413,0
2017-08-22,1.32,1.32,1.24,1.28,164594,0
2017-08-23,1.25,1.33,1.243,1.31,223286,0
2017-08-24,1.31,1.36,1.281,1.36,149331,0
2017-08-25,1.36,1.41,1.3,1.37,179097,0
2017-08-28,1.35,1.37,1.31,1.36,57431,0
2017-08-29,1.32,1.35,1.27,1.33,103317,0
2017-08-30,1.31,1.35,1.29,1.34,77478,0
2017-08-31,1.33,1.39,1.3,1.34,97622,0
2017-09-01,1.36,1.36,1.31,1.33,31180,0
2017-09-05,1.33,1.367,1.28,1.32,108609,0
2017-09-06,1.3,1.34,1.2999,1.32,88273,0
2017-09-07,1.32,1.379,1.29,1.29,130331,0
2017-09-08,1.29,1.31,1.26,1.31,167571,0
2017-09-11,1.42,1.42,1.295,1.31,92183,0
2017-09-12,1.31,1.39,1.31,1.37,157010,0
2017-09-13,1.34,1.4129,1.34,1.36,177203,0
2017-09-14,1.36,1.416,1.34,1.4,165782,0
2017-09-15,1.38,1.55,1.38,1.54,546096,0
2017-09-18,1.7,1.86,1.59,1.67,1968690,0
2017-09-19,1.67,1.68,1.52,1.56,408882,0
2017-09-20,1.61,1.61,1.4501,1.4993,226676,0
2017-09-21,1.5,1.5314,1.4576,1.53,97604,0
2017-09-22,1.55,1.56,1.52,1.56,158111,0
2017-09-25,1.54,1.67,1.52,1.62,228710,0
2017-09-26,1.64,1.64,1.51,1.56,142354,0
2017-09-27,1.6,1.64,1.56,1.57,183576,0
2017-09-28,1.6,1.6,1.531,1.55,126246,0
2017-09-29,1.54,1.54,1.47,1.49,170382,0
2017-10-02,1.49,1.5101,1.48,1.51,64491,0
2017-10-03,2.02,6.06,1.95,6.06,73356968,0
2017-10-04,4.01,5.28,3.7,3.8,32056359,0
2017-10-05,4.19,4.24,3.34,3.57,8298226,0
2017-10-06,3.33,3.65,3.3,3.34,2808273,0
2017-10-09,3.36,4.1,3.3,3.72,8580676,0
2017-10-10,3.85,4.85,3.81,4.6,15456900,0
2017-10-11,4.9,5.85,4.75,5.84,19331771,0
2017-10-12,5.4,5.9,4.89,5.15,10808439,0
2017-10-13,4.85,5.05,4.13,4.15,5507358,0
2017-10-16,4.46,4.77,4,4.08,4145021,0
2017-10-17,4,4.04,3.54,3.83,2744056,0
2017-10-18,4,4.1404,3.77,3.89,1696150,0
2017-10-19,3.88,3.95,3.82,3.86,785692,0
2017-10-20,3.85,3.85,3.67,3.76,725915,0
2017-10-23,3.7,3.77,3.38,3.41,1140681,0
2017-10-24,3.47,3.5,3.35,3.42,599632,0
2017-10-25,3.35,3.419,3.02,3.13,1151074,0
2017-10-26,3.15,3.19,2.78,2.86,1059215,0
2017-10-27,2.3,2.38,2.25,2.31,2845919,0
2017-10-30,2.27,2.309,2.15,2.26,1129856,0
2017-10-31,2.26,2.3,2.15,2.17,775856,0
2017-11-01,2.17,2.2,2.03,2.13,959456,0
2017-11-02,2.13,2.15,2,2.1,910548,0
2017-11-03,2.04,2.13,2.01,2.06,756775,0
2017-11-06,2.05,2.11,1.94,2.04,2097091,0
2017-11-07,2.08,2.0872,1.96,1.97,967639,0
2017-11-08,1.97,1.98,1.75,1.81,1669556,0
2017-11-09,1.76,1.88,1.75,1.82,869220,0
2017-11-10,1.79,2.09,1.75,2,2334438,0
