Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,120.58,131.84,120.58,130.51,217886,0
2005-02-28,130.51,134.05,126.39,130.04,176246,0
2005-03-01,130.04,130.32,125.73,128.85,82730,0
2005-03-02,127.91,129.28,127.01,128.9,118851,0
2005-03-03,129.04,133.2,128.95,133.01,95102,0
2005-03-04,133.3,135.71,131.12,134.86,95715,0
2005-03-07,134.86,134.86,131.45,133.72,74398,0
2005-03-08,134.05,135.94,132.82,133.67,49338,0
2005-03-09,133.67,135.66,131.36,131.98,80785,0
2005-03-10,131.98,131.98,125.4,126.78,122510,0
2005-03-11,126.78,129.85,126.53,127.96,49973,0
2005-03-14,128.24,128.85,126.44,128.15,50121,0
2005-03-15,128.61,129.61,126.16,126.96,49655,0
2005-03-16,126.96,131.17,126.02,128.61,83492,0
2005-03-17,129.8,133.86,129.8,133.86,80256,0
2005-03-18,141.86,141.86,137.13,138.78,200926,0
2005-03-21,138.78,141.34,138.22,140.68,178869,0
2005-03-22,140.48,142.94,139.16,139.73,199594,0
2005-03-23,139.68,139.68,132.97,133.39,169796,0
2005-03-24,134.57,136.42,132.64,135.2,162373,0
2005-03-28,130.51,135.42,130.51,132.68,83280,0
2005-03-29,133.2,135.66,131.45,131.98,86220,0
2005-03-30,130.51,132.82,127.62,128.43,451782,0
2005-03-31,129.51,135.9,129.51,135.9,160026,0
2005-04-01,135.9,139.68,135.9,139.58,146259,0
2005-04-04,139.58,140.15,134.76,137.88,121410,0
2005-04-05,137.6,139.02,135.1,135.61,57438,0
2005-04-06,135.61,137.13,135.2,136.09,69027,0
2005-04-07,136.9,137.5,133.82,134.57,72558,0
2005-04-08,134.25,134.25,131.31,131.7,82667,0
2005-04-11,131.4,133.58,129.66,132.68,74377,0
2005-04-12,132.68,133.3,129.94,132.92,94891,0
2005-04-13,132.4,132.4,127.34,127.91,129890,0
2005-04-14,129.1,129.99,123.23,124.36,115193,0
2005-04-15,124.36,125.21,117.04,119.06,108341,0
2005-04-18,117.26,123.18,115.14,121.52,162373,0
2005-04-19,122.7,125.25,121.9,125.17,117773,0
2005-04-20,125.17,125.83,122.47,122.47,111936,0
2005-04-21,123.41,127.25,123.18,127.01,151356,0
2005-04-22,126.58,128.71,125.36,127.2,93727,0
2005-04-25,127.81,128.81,126.2,127.53,56359,0
2005-04-26,127.53,127.67,124.13,124.13,33096,0
2005-04-27,123.18,125.21,121.48,123.08,104999,0
2005-04-28,123.08,123.08,119.02,120.11,92163,0
2005-04-29,120.86,122.47,118.22,119.64,109292,0
2005-05-02,120.11,120.67,117.17,119.5,173857,0
2005-05-03,118.54,118.6,113.44,114.52,99649,0
2005-05-04,115,116.98,113.16,116.65,154654,0
2005-05-05,117.12,120.06,116.32,118.74,91422,0
2005-05-06,121.52,122.75,118.07,118.22,116187,0
2005-05-09,118.22,118.22,110.04,115.37,209512,0
2005-05-10,115.19,116.14,112.02,112.58,146618,0
2005-05-11,112.58,112.97,108.76,108.76,188872,0
2005-05-12,108.76,108.8,101.19,102.52,193038,0
2005-05-13,102.52,103.04,96.13,99.54,254938,0
2005-05-16,99.065,101.28,97.12,98.925,349680,0
2005-05-17,98.925,106.86,98.88,103.98,227657,0
2005-05-18,104.64,105.21,102.8,104.26,185361,0
2005-05-19,104.12,104.79,102.14,103.26,76534,0
2005-05-20,103.6,104.74,103.32,104.36,80172,0
2005-05-23,104.5,107.06,104.26,105.16,138476,0
2005-05-24,105.25,106.86,105.02,106.64,56295,0
2005-05-25,106.49,108.23,105.21,107.1,66806,0
2005-05-26,107.43,107.81,106.77,107.06,72516,0
2005-05-27,107.81,109.84,107.15,109.7,77168,0
2005-05-31,108.62,109.46,102.95,107.9,106839,0
2005-06-01,108.43,113.58,108.1,113.44,129911,0
2005-06-02,113.02,113.96,111.12,112.3,77190,0
2005-06-03,112.35,114.24,111.92,112.78,52256,0
2005-06-06,113.24,113.77,112.44,113.72,51791,0
2005-06-07,113.72,114.72,113.24,113.72,67948,0
2005-06-08,113.72,117.36,113.34,114.91,95419,0
2005-06-09,115.66,117.74,114.66,117.04,82773,0
2005-06-10,117.22,118.17,116.84,117.56,46039,0
2005-06-13,117.6,118.83,116,118.07,45151,0
2005-06-14,117.74,120.34,116.84,120.3,62006,0
2005-06-15,120.81,120.86,118.6,119.5,79960,0
2005-06-16,119.96,121.29,118.83,121.29,81588,0
2005-06-17,122.94,123.28,120.67,122.7,186990,0
2005-06-20,122.7,123.93,122.23,122.94,73256,0
2005-06-21,122.94,123.14,117.56,117.88,87806,0
2005-06-22,118.31,120.91,118.26,120.01,100114,0
2005-06-23,120.01,121.43,118.45,119.02,74842,0
2005-06-24,118.78,119.92,118.17,118.83,74842,0
2005-06-27,118.6,120.53,118.6,119.4,72135,0
2005-06-28,120.34,121.24,118.54,119.34,64036,0
2005-06-29,119.12,119.87,117.36,118.31,54181,0
2005-06-30,118.12,121.62,118.12,119.58,51601,0
2005-07-01,119.4,123.98,119.3,123.98,139978,0
2005-07-05,124.84,125.21,123.28,124.84,76725,0
2005-07-06,125.83,125.98,122.94,123.56,79262,0
2005-07-07,122.7,125.4,122.61,124.6,108975,0
2005-07-08,125.54,127.58,125.4,126.39,152963,0
2005-07-11,126.68,128.57,125.78,128.05,163516,0
2005-07-12,129.8,132.64,128.99,130.98,174174,0
2005-07-13,131.4,132.4,130.7,131.78,92036,0
2005-07-14,132.4,133.49,125.92,127.48,88821,0
2005-07-15,127.48,128.9,122.9,123.7,190098,0
2005-07-18,123.41,124.5,121.57,122.04,106649,0
2005-07-19,122.42,125.21,121.57,125.12,98105,0
2005-07-20,125.12,125.98,122.94,125.25,76851,0
2005-07-21,124.84,126.44,121.95,122.66,102673,0
2005-07-22,123.51,127.77,123.51,127.77,89942,0
2005-07-25,127.58,128.9,125.21,126.02,98824,0
2005-07-26,126.12,127.29,124.88,125.54,72897,0
2005-07-27,126.34,127.06,124.79,126.06,67165,0
2005-07-28,126.53,130.51,126.3,130.04,137799,0
2005-07-29,131.07,133.72,130.6,130.94,101489,0
2005-08-01,131.64,134.25,131.4,132.78,67356,0
2005-08-02,133.67,135.9,133.63,135.05,83640,0
2005-08-03,135.61,136.28,130.74,133.2,93156,0
2005-08-04,132.64,134.52,132.02,132.21,49042,0
2005-08-05,132.26,132.5,127.72,129.66,98485,0
2005-08-08,131.22,135.9,130.79,135.71,84845,0
2005-08-09,134.52,135.66,125.36,127.77,165694,0
2005-08-10,128.95,133.54,128.95,132.87,133866,0
2005-08-11,132.87,133.06,129.56,131.5,58601,0
2005-08-12,132.17,132.92,130.88,131.93,89117,0
2005-08-15,136.19,136.19,131.27,131.7,132555,0
2005-08-16,131.98,132.17,126.96,127.25,84042,0
2005-08-17,127.01,129.76,123.41,123.74,116990,0
2005-08-18,123.8,124.36,120.53,122.85,126824,0
2005-08-19,123.18,124.64,122.9,123.56,126803,0
2005-08-22,124.13,124.84,123.37,123.98,77697,0
2005-08-23,124.64,125.17,122.28,122.94,112676,0
2005-08-24,122.94,127.15,121.43,124.5,189443,0
2005-08-25,127.2,132.4,126.96,132.4,188956,0
2005-08-26,132.4,132.4,128.9,129.99,92141,0
2005-08-29,131.64,132.45,129.85,130.56,143509,0
2005-08-30,130.74,133.72,130.74,132.64,217633,0
2005-08-31,133.12,138.22,133.12,137.6,301484,0
2005-09-01,137.6,139.34,136.66,138.26,157975,0
2005-09-02,138.26,139.44,133.77,134.86,121156,0
2005-09-06,136.04,137.5,132.4,136.19,106649,0
2005-09-07,136.19,138.54,135.94,138.26,154232,0
2005-09-08,138.07,141.29,136.94,140.44,218056,0
2005-09-09,140.92,146.06,140.3,145.98,343082,0
2005-09-12,145.98,146.97,142.9,143.14,248488,0
2005-09-13,143.51,146.02,143.28,143.74,143489,0
2005-09-14,144.41,146.31,143.51,145.26,150552,0
2005-09-15,145.5,146.72,142.57,143.98,146809,0
2005-09-16,144.6,144.88,142.71,144.22,204225,0
2005-09-19,146.11,148.95,146.11,147.26,154062,0
2005-09-20,147.3,152.17,147.06,149.99,241530,0
2005-09-21,151.32,153.48,150.37,150.7,243898,0
2005-09-22,150.84,152.92,147.26,150.74,221757,0
2005-09-23,149.99,150.27,145.17,146.82,118872,0
2005-09-26,146.78,151.32,145.64,150.6,85078,0
2005-09-27,150.6,150.74,146.67,149.38,61688,0
2005-09-28,149.8,153.54,147.26,153.35,109652,0
2005-09-29,154.15,156.99,153.4,156.99,133845,0
2005-09-30,157.18,158.88,153.82,155.14,116060,0
2005-10-03,155.9,160.67,154.53,155.33,161401,0
2005-10-04,156.51,159.49,155.72,155.76,247853,0
2005-10-05,155.76,156.56,146.35,146.39,170790,0
2005-10-06,143.74,146.31,137.98,141,176014,0
2005-10-07,141.81,143.28,140.48,141.95,154337,0
2005-10-10,146.44,146.44,135.76,136.37,145794,0
2005-10-11,137.55,140.44,136.46,138.93,180371,0
2005-10-12,138.78,138.83,133.82,135.85,139724,0
2005-10-13,135.9,138.32,128.85,134.44,286913,0
2005-10-14,134.44,139.54,131.64,139.54,161930,0
2005-10-17,142.33,143.93,141,143.6,135051,0
2005-10-18,143.66,143.74,136.19,136.23,105909,0
2005-10-19,136.23,141.05,131.7,140.48,208180,0
2005-10-20,140.01,140.68,128.15,129.8,186165,0
2005-10-21,129.85,132.73,128.48,131.27,187814,0
2005-10-24,131.27,136.66,130.32,136.46,121601,0
2005-10-25,136.46,141.76,136.46,141.52,140380,0
2005-10-26,141.05,146.39,139.3,140.44,113733,0
2005-10-27,142.33,142.38,134.86,135.52,119105,0
2005-10-28,135.57,141.34,132.97,140.68,105993,0
2005-10-31,140.68,144.6,139.12,142.38,82350,0
2005-11-01,142.38,144.65,141.14,143.6,73489,0
2005-11-02,143.28,146.58,143.28,145.68,53673,0
2005-11-03,146.58,147.77,144.98,147.72,111978,0
2005-11-04,147.77,147.82,141.86,144.46,111597,0
2005-11-07,144.46,144.98,139.64,140.34,78649,0
2005-11-08,139.97,143.46,134.66,140.92,110032,0
2005-11-09,139.73,145.5,138.22,140.58,119401,0
2005-11-10,140.58,140.92,135.76,137.98,177219,0
2005-11-11,137.36,141.95,137.23,141,60652,0
2005-11-14,142.8,143.89,140.34,141.95,61752,0
2005-11-15,141.86,145.88,140.2,141.95,71036,0
2005-11-16,141.95,147.3,141.2,146.67,75371,0
2005-11-17,149.19,149.9,145.21,146.64,86474,0
2005-11-18,148.48,148.48,143.37,144.18,82350,0
2005-11-21,144.27,148.52,143.7,148,101002,0
2005-11-22,148.95,152.45,147.53,151.74,94912,0
2005-11-23,151.17,152.45,148.29,149.05,101531,0
2005-11-25,148.48,151.4,148,150.89,22438,0
2005-11-28,150.27,150.32,144.22,144.88,136552,0
2005-11-29,145.88,147.06,144.08,144.36,56507,0
2005-11-30,144.41,147.06,143.93,145.03,68498,0
2005-12-01,146.78,151.64,146.58,150.98,73045,0
2005-12-02,150.98,152.45,149.94,152.12,75963,0
2005-12-05,153.92,155.48,153.2,153.92,56148,0
2005-12-06,153.92,156.28,153.48,154.62,48386,0
2005-12-07,156.28,156.42,151.84,153.68,104238,0
2005-12-08,154.05,157.42,153.44,156.99,119126,0
2005-12-09,156.75,156.8,152.98,154.86,81863,0
2005-12-12,157.22,157.7,154.39,156.7,64015,0
2005-12-13,158.07,159.59,154.86,154.86,122594,0
2005-12-14,154.86,155.85,153.3,155.76,60906,0
2005-12-15,155.28,155.72,151.32,154.62,113184,0
2005-12-16,155,155,146.26,147.2,171213,0
2005-12-19,149.19,149.8,146.16,147.67,139534,0
2005-12-20,147.77,149.94,147.77,148.57,96921,0
2005-12-21,150.18,150.74,146.35,148.1,102800,0
2005-12-22,149.19,152.5,148.57,150.37,142367,0
2005-12-23,149.94,151.69,147.77,151.32,55577,0
2005-12-27,151.32,151.32,144.32,145.68,112592,0
2005-12-28,145.73,148.9,143.98,147.72,42888,0
2005-12-29,147.77,148.48,145.07,145.21,35359,0
2005-12-30,144.27,146.06,141.86,144.27,68307,0
2006-01-03,146.58,153.48,146.11,153.2,113754,0
2006-01-04,153.2,154.86,150.27,154.39,69471,0
2006-01-05,153.73,154.72,151.79,153.48,117646,0
2006-01-06,155.24,155.8,152.59,153.12,83661,0
2006-01-09,152.64,153.96,151.55,151.74,69492,0
2006-01-10,150.56,152.98,150.14,151.5,101637,0
2006-01-11,151.5,151.5,147.16,149.99,86939,0
2006-01-12,150.08,152.5,149.33,149.99,181851,0
2006-01-13,149.99,152.88,149.71,152.4,86135,0
2006-01-17,153.92,155.66,153.4,155,97154,0
2006-01-18,154.62,155.48,149.56,150.7,124498,0
2006-01-19,151.17,153.68,150.22,153.3,202259,0
2006-01-20,154.01,156.04,151.22,153.12,167787,0
2006-01-23,153.3,158.78,152.88,158.27,188026,0
2006-01-24,158.41,161.95,156.99,160.72,157425,0
2006-01-25,160.78,160.96,150.94,151.4,159772,0
2006-01-26,152.02,152.45,143.66,145.17,522289,0
2006-01-27,146.35,147.91,145.64,146.92,218902,0
2006-01-30,147.2,151.55,146.82,150.46,140464,0
2006-01-31,150.32,151.84,149.05,151.32,105655,0
2006-02-01,150.84,151.13,146.35,146.58,170811,0
2006-02-02,146.67,147.26,138.54,140.44,179504,0
2006-02-03,141.34,142.8,139.64,141.72,88821,0
2006-02-06,141.72,144.98,141.72,143.23,111894,0
2006-02-07,142.57,142.57,135.57,136.32,209195,0
2006-02-08,136.32,136.32,132.17,135.42,159180,0
2006-02-09,135.42,138.6,129.61,130.13,147697,0
2006-02-10,131.7,132.64,127.62,129.89,178530,0
2006-02-13,129.1,131.27,126.72,127.01,153872,0
2006-02-14,127.01,127.43,120.24,126.39,416571,0
2006-02-15,127.91,130.23,124.98,125.17,148712,0
2006-02-16,127.67,133.67,127.43,132.45,196168,0
2006-02-17,134.91,136.09,133.77,135.71,132280,0
2006-02-21,139.26,141.48,138.68,141,160809,0
2006-02-22,139.02,139.07,136.19,136.94,123271,0
2006-02-23,136.19,139.73,135.94,136.14,137377,0
2006-02-24,137.45,140.78,137.45,139.88,101848,0
2006-02-27,137.5,138.22,135.38,135.94,195829,0
2006-02-28,131.4,135.57,131.4,132.87,144271,0
2006-03-01,133.34,134.25,132.07,134.01,88229,0
2006-03-02,134.01,136.04,131.78,135.24,98845,0
2006-03-03,134.52,136.19,133.67,135.2,71438,0
2006-03-06,134.05,134.1,127.58,128.85,141712,0
2006-03-07,127.67,128.05,124.64,126.02,109313,0
2006-03-08,125.3,128,123.89,127.38,146957,0
2006-03-09,128.33,129.56,124.22,124.36,96836,0
2006-03-10,124.36,126.3,122.47,124.45,65685,0
2006-03-13,125.98,128.85,125.59,128.43,74758,0
2006-03-14,129.61,133.01,127.96,132.5,139174,0
2006-03-15,132.5,135.05,131.73,134.81,115087,0
2006-03-16,134.81,135.76,133.12,134.01,87362,0
2006-03-17,134.52,134.52,132.17,132.45,162289,0
2006-03-20,131.45,132.45,129.14,129.46,74715,0
2006-03-21,129.46,131.4,127.67,129.28,95737,0
2006-03-22,130.13,132.87,129.28,132.73,142220,0
2006-03-23,133.92,137.74,133.39,137.13,115594,0
2006-03-24,137.13,140.78,137.13,138.88,122235,0
2006-03-27,138.93,138.93,136.84,137.94,182802,0
2006-03-28,138.98,140.48,138.22,139.12,132745,0
2006-03-29,136.75,140.92,136.75,140.92,73933,0
2006-03-30,141.72,143.08,141,142.33,145223,0
2006-03-31,141.86,141.86,139.02,140.39,95863,0
2006-04-03,141.57,144.22,140.48,140.78,107558,0
2006-04-04,140.44,142.38,139.3,141.81,87066,0
2006-04-05,142.33,142.9,140.68,142.8,80024,0
2006-04-06,143.51,144.08,142.71,143.7,83450,0
2006-04-07,143.7,144.04,140.86,141.9,84613,0
2006-04-10,146.58,152.07,145.54,150.51,163875,0
2006-04-11,151.32,152.54,148.61,148.85,86981,0
2006-04-12,148.38,151.27,148.38,149.99,62598,0
2006-04-13,149.99,151.27,146.92,150.7,58283,0
2006-04-17,152.02,152.92,151.17,152.92,54266,0
2006-04-18,154.62,157.42,154.15,156.19,74144,0
2006-04-19,156.19,158.54,155.2,158.18,129552,0
2006-04-20,158.18,158.18,150.41,152.64,106184,0
2006-04-21,154.48,158.18,152.82,157.74,105147,0
2006-04-24,157.74,157.74,152.82,153.64,49465,0
2006-04-25,155.43,155.66,151.32,152.5,87320,0
2006-04-26,152.26,156.33,150.37,151.13,94045,0
2006-04-27,148.95,151.04,145.07,145.54,101298,0
2006-04-28,145.83,150.51,145.68,146.97,82139,0
2006-05-01,148.15,151.93,148.1,150.22,99035,0
2006-05-02,151.79,152.07,149.28,150.84,83302,0
2006-05-03,150.84,151.6,145.59,148.43,79136,0
2006-05-04,148.43,148.66,144.27,147.82,74335,0
2006-05-05,150.18,155.76,150.18,152.98,148670,0
2006-05-08,151.08,152.07,147.77,151.6,92543,0
2006-05-09,152.31,154.91,151.69,153.16,68900,0
2006-05-10,151.32,154.05,151.32,153.4,80172,0
2006-05-11,155.28,155.28,149,149.05,79601,0
2006-05-12,149.05,149.05,143.14,144.22,109313,0
2006-05-15,141.86,145.32,140.44,144.51,194899,0
2006-05-16,145.64,147.72,142.38,143.51,79770,0
2006-05-17,143.28,144.55,139.5,140.78,123504,0
2006-05-18,141.2,143.23,137.23,137.7,100199,0
2006-05-19,137.74,138.07,133.01,135.94,185235,0
2006-05-22,135.85,135.85,129.85,132.54,224865,0
2006-05-23,135.8,136.9,131.36,131.88,188427,0
2006-05-24,130.7,133.58,126.72,131.12,124984,0
2006-05-25,133.01,134.38,131.6,133.72,129256,0
2006-05-26,134.2,135,132.82,133.63,87552,0
2006-05-30,134.95,135.94,132.87,133.01,112042,0
2006-05-31,133.01,135,131.31,134.01,168443,0
2006-06-01,134.01,136.56,132.4,136.37,88102,0
2006-06-02,137.84,138.5,135.52,138.07,67039,0
2006-06-05,139.21,139.82,132.02,132.5,98147,0
2006-06-06,132.45,134.44,130.56,132.97,92797,0
2006-06-07,132.4,132.4,128,128.57,124265,0
2006-06-08,127.67,130.23,122.99,130.04,125703,0
2006-06-09,131.22,131.55,126.12,127.38,80362,0
2006-06-12,127.43,128.9,124.08,124.08,91147,0
2006-06-13,124.08,125.88,119.16,120.24,147189,0
2006-06-14,120.58,123.89,120.06,121.29,152392,0
2006-06-15,122.75,129.85,122.66,128.38,135875,0
2006-06-16,127.67,127.72,123.89,126.72,208603,0
2006-06-19,126.78,126.78,119.82,120.77,111217,0
2006-06-20,120.96,122.14,118.54,118.54,109504,0
2006-06-21,118.69,122.52,118.31,120.49,125449,0
2006-06-22,119.3,121.76,117.22,121.48,123229,0
2006-06-23,125.3,130.36,125.08,129.61,130948,0
2006-06-26,129.85,135.14,129.85,134.72,155268,0
2006-06-27,135.42,138.32,135,135.2,151419,0
2006-06-28,136.19,139.16,134.25,138.07,142050,0
2006-06-29,138.54,141.38,138.54,140.58,143848,0
2006-06-30,140.68,142.05,139.3,141.2,128960,0
2006-07-03,140.72,143.28,139.97,142.14,48048,0
2006-07-05,141.48,141.52,136.99,140.06,117773,0
2006-07-06,140.06,140.15,137.98,138.32,104957,0
2006-07-07,138.32,139.5,136.6,136.84,124772,0
2006-07-10,136.6,139.07,135.52,136.84,42148,0
2006-07-11,137.6,138.4,134.81,137.74,44241,0
2006-07-12,138.04,139.16,134.76,135.05,47054,0
2006-07-13,135.52,135.76,131.84,132.59,62408,0
2006-07-14,133.86,134.72,130.7,133.77,76619,0
2006-07-17,132.59,133.54,128.95,129.76,57015,0
2006-07-18,130.94,131.45,126.72,130.13,89011,0
2006-07-19,129.76,133.49,129.76,132.87,117286,0
2006-07-20,133.92,134.38,127.48,127.58,59955,0
2006-07-21,127.58,127.58,121.9,122.61,177938,0
2006-07-24,122.61,128,122,127.38,75921,0
2006-07-25,128,132.64,128,131.98,57734,0
2006-07-26,132.35,136.56,130.98,134.86,59108,0
2006-07-27,136.04,137.98,132.12,132.4,99924,0
2006-07-28,132.4,135.85,132.02,135.52,61244,0
2006-07-31,137.6,140.82,136.9,139.12,81144,0
2006-08-01,139.34,141.14,137.27,140.58,70127,0
2006-08-02,141.9,145.5,141.29,142.1,109948,0
2006-08-03,140.44,141.1,137.98,139.5,60589,0
2006-08-04,140.44,141.57,137.36,139.34,65410,0
2006-08-07,138.54,142.66,138.04,141.38,56570,0
2006-08-08,141.34,142.76,138.73,138.98,48788,0
2006-08-09,140.39,146.49,139.97,144.88,148521,0
2006-08-10,144.7,146.54,142,142.99,117561,0
2006-08-11,142.99,143.6,138.93,140.06,57332,0
2006-08-14,139.44,139.5,134.15,134.76,75434,0
2006-08-15,135.24,136.28,134.72,136,70634,0
2006-08-16,136,138.18,135,135.52,52172,0
2006-08-17,134.86,135.1,133.96,134.86,52151,0
2006-08-18,135.52,137.08,133.92,136.51,37728,0
2006-08-21,136.75,138.54,135.57,136.46,52341,0
2006-08-22,135.9,137.94,135.9,137.94,54413,0
2006-08-23,137.94,138.64,135.33,135.94,84782,0
2006-08-24,135.71,139.12,135.71,137.98,89477,0
2006-08-25,138.83,142.71,138.5,139.78,67842,0
2006-08-28,138.35,139.97,136.56,139.5,47371,0
2006-08-29,139.5,139.5,134.81,138.5,77126,0
2006-08-30,138.68,139.12,135.85,136.42,83978,0
2006-08-31,136.42,137.41,135.66,136,78945,0
2006-09-01,136.42,140.2,136.19,139.97,55365,0
2006-09-05,139.97,142.52,139.58,142.1,82837,0
2006-09-06,141.81,141.81,137.13,137.13,59679,0
2006-09-07,135.24,137.27,134.3,134.52,101679,0
2006-09-08,134.34,134.95,130.04,130.13,75477,0
2006-09-11,130.13,130.13,125.3,126.06,107410,0
2006-09-12,126.58,128.2,123.89,124.32,92818,0
2006-09-13,124.79,129.99,124.36,129.04,106099,0
2006-09-14,129.04,129.71,124.22,124.74,77507,0
2006-09-15,125.92,127.43,123.98,125.73,126803,0
2006-09-18,126.2,127.2,125.4,126.72,102039,0
2006-09-19,127.15,127.2,122.19,124.79,89308,0
2006-09-20,124.79,126.49,122.23,122.42,103053,0
2006-09-21,122.75,126.16,122.56,124.18,78860,0
2006-09-22,123.89,124.13,120.77,121.71,63845,0
2006-09-25,120.53,120.96,117.46,120.16,98887,0
2006-09-26,120.16,124.36,119.78,123.98,97619,0
2006-09-27,124.5,127.1,124.13,126.26,97154,0
2006-09-28,126.49,128.95,125.08,126.96,107093,0
2006-09-29,126.96,129.76,126.92,128.38,92860,0
2006-10-02,128.15,128.15,126.2,127.25,155564,0
2006-10-03,127.25,127.25,121.71,121.8,114473,0
2006-10-04,121.8,121.8,113.34,120.77,192086,0
2006-10-05,123.18,124.84,120.81,122.8,112317,0
2006-10-06,122.47,123.51,119.72,122.9,84718,0
2006-10-09,124.36,124.74,120.96,121.48,101298,0
2006-10-10,121.48,124.36,120.86,123.8,82392,0
2006-10-11,123.32,124.26,120.34,121.1,118534,0
2006-10-12,121.1,126.44,121.1,126.12,98126,0
2006-10-13,127.34,129.56,127.01,127.72,67356,0
2006-10-16,127.91,130.79,127.91,130.41,69598,0
2006-10-17,129.23,129.23,126.87,128.28,71036,0
2006-10-18,127.91,129.46,126.12,126.92,71924,0
2006-10-19,127.25,131.98,127.01,131.5,75434,0
2006-10-20,131.45,131.55,128.05,128.66,70676,0
2006-10-23,127.48,130.46,127.38,129.14,62471,0
2006-10-24,127.96,132.87,127.96,132.78,74398,0
2006-10-25,132.82,136.84,132.59,136.19,57924,0
2006-10-26,136.66,136.9,132.21,135.52,97407,0
2006-10-27,135.28,137.23,133.01,133.49,39293,0
2006-10-30,132.45,132.78,130.6,131.31,47266,0
2006-10-31,131.31,132.45,128.28,131.93,63232,0
2006-11-01,131.88,132.17,129.1,130.7,71987,0
2006-11-02,130.04,130.08,126.39,128.71,175062,0
2006-11-03,129.66,133.34,129.66,131.07,81165,0
2006-11-06,131.07,131.55,129.1,131.36,137673,0
2006-11-07,131.22,131.36,129.14,129.85,77909,0
2006-11-08,128.99,133.58,128.99,132.17,75202,0
2006-11-09,133.2,135.42,132.35,133.49,104661,0
2006-11-10,133.01,133.58,131.36,132.5,47646,0
2006-11-13,132.35,132.4,130.98,131.73,108319,0
2006-11-14,131.88,132.92,130.51,132.68,89308,0
2006-11-15,133.16,136.99,133.06,136.19,93072,0
2006-11-16,136.66,137.45,133.67,133.92,134797,0
2006-11-17,133.82,137.23,132.17,136.7,97111,0
2006-11-20,136.66,136.66,133.96,136.37,62958,0
2006-11-21,136.7,140.82,135.8,140.58,141374,0
2006-11-22,141.1,141.1,136.75,139.82,77613,0
2006-11-24,139.26,140.34,138.73,138.78,19012,0
2006-11-27,139.16,140.3,137.88,138.6,95017,0
2006-11-28,138.6,141.29,138.54,140.92,59214,0
2006-11-29,141.43,144.04,140.96,143.93,85522,0
2006-11-30,144.22,145.59,141.14,144.32,81060,0
2006-12-01,144.22,144.27,140.92,144.22,108066,0
2006-12-04,144.22,144.22,142.24,143.51,66172,0
2006-12-05,144.22,144.27,142.9,144.13,78459,0
2006-12-06,143.23,144.22,142.61,142.8,103350,0
2006-12-07,143.08,147.01,142.47,146.97,318741,0
2006-12-08,146.97,148.71,146.06,146.58,110244,0
2006-12-11,146.58,147.77,144.55,146.72,115679,0
2006-12-12,155.09,156.33,152.5,152.54,430254,0
2006-12-13,153.06,156.8,153.06,154.95,199213,0
2006-12-14,155.57,158.93,155.28,157.08,163092,0
2006-12-15,157.6,159.4,156.89,158.98,188512,0
2006-12-18,159.35,159.82,151.13,151.79,108975,0
2006-12-19,151.17,154.48,149.46,153.01,119887,0
2006-12-20,153.3,153.3,148.38,148.52,162352,0
2006-12-21,149.24,149.94,146.58,148.06,113395,0
2006-12-22,149.14,149.46,146.87,148.43,74800,0
2006-12-26,148.9,150.84,147.11,148,97386,0
2006-12-27,150.22,150.22,147.34,148.95,96477,0
2006-12-28,149.66,149.9,147.26,147.72,78543,0
2006-12-29,147.86,147.86,146.58,146.87,114748,0
2007-01-03,146.87,146.87,138.04,139.58,222137,0
2007-01-04,139.54,139.54,136,136.46,171848,0
2007-01-05,132.21,137.84,132.21,136.14,196866,0
2007-01-08,137.36,138.88,135.52,137.79,124730,0
2007-01-09,136.99,138.32,134.38,136.84,90111,0
2007-01-10,135.61,136.23,133.58,135.1,86008,0
2007-01-11,134.76,138.68,132.45,134.52,101763,0
2007-01-12,134.95,137.94,134.95,136.6,127395,0
2007-01-16,136.66,137.08,132.87,134.66,160512,0
2007-01-17,134.38,136.9,134.3,134.62,91951,0
2007-01-18,134.52,136.42,133.49,134.72,115002,0
2007-01-19,134.86,139.78,134.86,139.73,104492,0
2007-01-22,139.21,141.67,138.98,140.15,104174,0
2007-01-23,140.48,144.83,140.48,144.22,60610,0
2007-01-24,144.41,147.06,142.1,146.82,94827,0
2007-01-25,146.82,146.82,142.57,143.04,77021,0
2007-01-26,143.74,145.83,143.04,145.07,60314,0
2007-01-29,145.21,148.06,144.08,145.68,73531,0
2007-01-30,146.35,149.9,146.35,149.46,65326,0
2007-01-31,148.76,152.73,147.95,151.08,120374,0
2007-02-01,152.26,153.64,149.9,151.69,99416,0
2007-02-02,151.69,151.69,142.47,144.04,303832,0
2007-02-05,144.22,146.31,140.72,141.67,221207,0
2007-02-06,142.24,142.24,137.13,138.35,194561,0
2007-02-07,139.26,142.1,138.68,139.97,152328,0
2007-02-08,139.97,143.23,138.73,142.76,131815,0
2007-02-09,142.76,143.93,139.5,140.44,135241,0
2007-02-12,139.34,140.3,136.19,137.88,105822,0
2007-02-13,132.4,138.35,132.4,135.24,164385,0
2007-02-14,134.57,135.61,131.93,132.73,181702,0
2007-02-15,132.4,132.64,131.03,132.21,100643,0
2007-02-16,132.21,133.06,131.17,132.5,66151,0
2007-02-20,131.31,131.36,129.56,130.36,63719,0
2007-02-21,129.8,131.98,128.95,131.45,58981,0
2007-02-22,131.88,131.88,129.43,131.7,86198,0
2007-02-23,131.22,131.4,129.32,130.32,113099,0
2007-02-26,131.31,132.82,129.94,130.79,75337,0
2007-02-27,129.1,129.85,124.13,126.2,151461,0
2007-02-28,126.16,128.33,124.13,126.87,167597,0
2007-03-01,124.6,130.08,123.89,128.85,183258,0
2007-03-02,128.05,128.99,125.83,126.06,150023,0
2007-03-05,124.88,125.3,121.52,121.62,150996,0
2007-03-06,123.98,125.49,123.18,124.98,139872,0
2007-03-07,124.45,129.61,123.84,127.72,180941,0
2007-03-08,128.99,129.23,125.17,125.4,108087,0
2007-03-09,126.82,126.82,124.13,125.12,69894,0
2007-03-12,124.64,124.64,122.94,123.93,57607,0
2007-03-13,123.65,125.59,119.96,121.43,118682,0
2007-03-14,122.38,122.61,119.44,122.28,81441,0
2007-03-15,122.61,123.18,121.71,122.33,49084,0
2007-03-16,122.38,122.38,118.83,119.58,121304,0
2007-03-19,120.01,121.9,119.02,121.48,102313,0
2007-03-20,121.48,122,119.3,120.86,128241,0
2007-03-21,121.76,123.89,121.2,123.41,129404,0
2007-03-22,124.08,126.92,124.08,126.02,119908,0
2007-03-23,126.64,127.2,125.3,126.64,80849,0
2007-03-26,127.67,127.77,124.5,126.26,66849,0
2007-03-27,125.25,126.16,125.03,125.73,55154,0
2007-03-28,126.16,127.2,123.74,126.02,159624,0
2007-03-29,127.77,131.45,126.92,130.41,169754,0
2007-03-30,130.32,131.55,128.38,129.46,131286,0
2007-04-02,130.32,131.4,128.61,130.56,85226,0
2007-04-03,130.56,130.56,128.52,129.18,108700,0
2007-04-04,129.23,130.32,126.78,129.99,81462,0
2007-04-05,130.46,131.45,129.71,131.22,59827,0
2007-04-09,130.74,133.16,130.56,132.02,85099,0
2007-04-10,131.73,134.2,130.66,133.77,48598,0
2007-04-11,133.82,133.92,132.35,133.26,109681,0
2007-04-12,133.34,136,133.34,135.85,54202,0
2007-04-13,135.9,137.6,134.48,137.08,60356,0
2007-04-16,137.45,137.98,135.57,136.37,62471,0
2007-04-17,136.51,137.04,134.3,135.57,57078,0
2007-04-18,135.47,135.47,132.17,132.97,77211,0
2007-04-19,131.78,131.78,128.9,130.13,98359,0
2007-04-20,130.32,133.12,129.51,132.02,100664,0
2007-04-23,132.21,134.2,131.6,132.5,127480,0
2007-04-24,133.01,134.1,131.36,133.06,152286,0
2007-04-25,134.72,137.65,134.52,136,211014,0
2007-04-26,135.66,137.74,134.62,135.47,119866,0
2007-04-27,135.47,136.84,134.57,135.47,46758,0
2007-04-30,135.05,137.74,133.86,134.05,99966,0
2007-05-01,133.86,133.96,131.78,133.54,92501,0
2007-05-02,133.77,139.54,133.54,138.4,185425,0
2007-05-03,137.98,140.11,136.6,139.44,119232,0
2007-05-04,139.44,139.88,137.18,138.64,63359,0
2007-05-07,138.32,139.02,137.04,138.93,58115,0
2007-05-08,140.44,144.65,139.02,143.93,164129,0
2007-05-09,143.98,143.98,139.88,141,105478,0
2007-05-10,141,141,135.57,137.04,98465,0
2007-05-11,137.79,139.12,136.8,138.07,103223,0
2007-05-14,138.45,138.98,137.04,138.54,92755,0
2007-05-15,138.54,138.78,134.2,135.38,131265,0
2007-05-16,135.61,136.75,134.15,136.7,88969,0
2007-05-17,136.7,141.9,134.48,140.78,125830,0
2007-05-18,140.86,142.28,139.73,142.19,96371,0
2007-05-21,142.47,146.02,142.42,144.83,79960,0
2007-05-22,144.22,145.26,141.29,141.62,101763,0
2007-05-23,141.62,144.13,140.63,141.29,103096,0
2007-05-24,141.62,143.51,136.8,137.32,166201,0
2007-05-25,139.44,141,138.73,140.58,58728,0
2007-05-29,140.58,142.19,140.11,141.2,55704,0
2007-05-30,140.72,143.89,139.54,143.51,76407,0
2007-05-31,143.74,144.79,142.47,143.56,70719,0
2007-06-01,144.79,146.64,143.46,144.13,136192,0
2007-06-04,144.22,147.53,144.22,146.92,52151,0
2007-06-05,146.11,147.16,144.41,146.58,69069,0
2007-06-06,149.46,149.46,145.26,146.67,108446,0
2007-06-07,145.64,146.58,140.3,140.34,81652,0
2007-06-08,140.34,142.85,138.5,142.85,57543,0
2007-06-11,142.8,144.79,141.95,142.99,28550,0
2007-06-12,142.99,143.66,140.63,141.34,78163,0
2007-06-13,142.33,143.93,140.44,143.93,56338,0
2007-06-14,143.93,146.49,143.51,144.83,58516,0
2007-06-15,148.48,148.95,146.78,148.9,137990,0
2007-06-18,148.95,150.41,147.53,149.38,81039,0
2007-06-19,148.71,149.42,147.77,148.34,73975,0
2007-06-20,148.34,149.56,142.38,142.85,81525,0
2007-06-21,148.34,148.34,141.62,146.31,69767,0
2007-06-22,146.49,146.87,142.28,143.98,72516,0
2007-06-25,141.9,142.61,137.18,141.86,206488,0
2007-06-26,142.33,142.33,138.98,138.98,178150,0
2007-06-27,137.32,141.57,135.94,141.52,66024,0
2007-06-28,137.32,143.18,137.32,141,118893,0
2007-06-29,141.9,142.57,140.68,141.72,146005,0
2007-07-02,142.1,143.42,140.96,142.52,132470,0
2007-07-03,142.47,143.98,141.95,143.66,59975,0
2007-07-05,144.18,144.18,140.3,142.9,101616,0
2007-07-06,143.18,143.46,140.78,141.81,55894,0
2007-07-09,141.34,143.98,140.58,143.51,73256,0
2007-07-10,141.86,143.74,139.21,140.15,104978,0
2007-07-11,139.82,140.58,138.12,139.68,86558,0
2007-07-12,141.1,141.29,137.74,140.44,112465,0
2007-07-13,140.01,143.74,139.82,143.6,74166,0
2007-07-16,142.61,142.61,138.18,138.98,107283,0
2007-07-17,140.44,141.86,138.6,140.2,74250,0
2007-07-18,138.78,140.44,136.75,139.54,108679,0
2007-07-19,140.34,140.92,138.88,140.15,62958,0
2007-07-20,139.82,140.34,134.34,135.66,124349,0
2007-07-23,134.38,135.1,129.61,130.56,130165,0
2007-07-24,127.34,128.05,124.54,125.83,160111,0
2007-07-25,127.29,128.61,125.83,128.2,98485,0
2007-07-26,119.12,128.66,119.12,125.3,152011,0
2007-07-27,123.56,127.29,122.42,126.16,175845,0
2007-07-30,126.39,128.95,123.89,127.2,183247,0
2007-07-31,129.1,133.16,126.64,127.01,149241,0
2007-08-01,127.01,129.71,123.46,126.44,122594,0
2007-08-02,127.67,129.1,124.88,128.52,128643,0
2007-08-03,129.18,129.85,121.66,121.71,192319,0
2007-08-06,122.85,122.85,116.37,121.62,170262,0
2007-08-07,120.77,133.34,119.58,132.4,251554,0
2007-08-08,134.2,139.68,130.74,136.19,185171,0
2007-08-09,132.82,141.57,132.12,138.78,187942,0
2007-08-10,136.23,142.94,133.16,141.95,191241,0
2007-08-13,142.57,144.98,139.64,139.73,140020,0
2007-08-14,140.01,141.1,137.08,138.45,116017,0
2007-08-15,139.26,143.66,137.18,139.26,138413,0
2007-08-16,137.65,139.54,128.61,135.28,181682,0
2007-08-17,135.28,142.61,135.28,136.9,146935,0
2007-08-20,139.78,140.3,132.73,137.18,106078,0
2007-08-21,135.85,138.98,134.57,136.23,96803,0
2007-08-22,138.6,140.01,137.23,139.58,113331,0
2007-08-23,139.97,140.34,137.6,138.93,58347,0
2007-08-24,138.22,140.58,136.6,139.82,66827,0
2007-08-27,138.32,138.4,135.1,135.47,74462,0
2007-08-28,133.34,134.48,129.18,129.38,77613,0
2007-08-29,129.56,133.26,129.04,132.68,75477,0
2007-08-30,130.66,133.16,129.14,129.46,84380,0
2007-08-31,132.4,132.4,130.08,130.18,96329,0
2007-09-04,129.89,139.44,129.43,137.6,60863,0
2007-09-05,137.23,138.18,134.01,134.66,76534,0
2007-09-06,137.65,142.85,135.8,142.19,141712,0
2007-09-07,138.93,141.2,137.23,138.4,59045,0
2007-09-10,139.34,141.86,134.81,140.78,85078,0
2007-09-11,141.24,145.21,140.15,144.83,78417,0
2007-09-12,144.88,149.19,142.9,148,116990,0
2007-09-13,149.28,152.21,148.06,150.46,107939,0
2007-09-14,149.28,151.88,147.82,150.14,65558,0
2007-09-17,148.81,150.27,146.58,146.87,108827,0
2007-09-18,147.39,154.25,144.51,154.15,79453,0
2007-09-19,154.67,155.52,152.78,153.01,58347,0
2007-09-20,153.48,153.48,149.75,150.74,63211,0
2007-09-21,152.17,155.24,150.89,153.64,105063,0
2007-09-24,153.73,154.95,149.56,151.22,63127,0
2007-09-25,149.85,151.79,148.34,150.79,46800,0
2007-09-26,151.45,152.64,148.34,150.6,66616,0
2007-09-27,151.27,151.32,149.19,150.51,54139,0
2007-09-28,150.7,151.84,145.26,145.83,60525,0
2007-10-01,145.83,149.71,145.83,149.56,70824,0
2007-10-02,149.38,154.15,147.77,152.88,135452,0
2007-10-03,152.64,155.2,150.6,154.48,70147,0
2007-10-04,155.24,166.06,153.2,163.7,193461,0
2007-10-05,164.32,165.12,161.29,163.14,87446,0
2007-10-08,161.95,163.14,158.93,160.44,82963,0
2007-10-09,160.44,162.06,160.3,161.72,70380,0
2007-10-10,161.62,164.04,160.26,163.66,74081,0
2007-10-11,163.42,171.28,162.66,164.55,106332,0
2007-10-12,164.22,168.2,163.66,166.49,42846,0
2007-10-15,167.44,169.94,166.11,169.56,67081,0
2007-10-16,169.75,169.75,165.02,165.49,49127,0
2007-10-17,166.73,167.62,161.86,167.26,84084,0
2007-10-18,167.53,171.83,167.49,170.23,106818,0
2007-10-19,169.28,172.08,165.92,166.92,103181,0
2007-10-22,164.13,167.01,161.62,163.14,72283,0
2007-10-23,165.12,166.87,161.62,164.74,60124,0
2007-10-24,158.64,169.14,156.47,165.26,142917,0
2007-10-25,166.02,166.92,163.7,166.68,86685,0
2007-10-26,167.96,171.28,167.86,170.7,95969,0
2007-10-29,170.7,172.4,169.33,169.94,76978,0
2007-10-30,169.9,169.9,165.49,167.58,96858,0
2007-10-31,167.68,174.25,167.4,172.83,80997,0
2007-11-01,172.83,172.83,164.22,165.08,85395,0
2007-11-02,168,169.14,162.95,167.26,78860,0
2007-11-05,163.09,164.8,160.92,162.99,57882,0
2007-11-06,185.08,186.49,180.92,184.27,317895,0
2007-11-07,184.7,186.26,176.66,177.27,132083,0
2007-11-08,179.92,181.86,173.12,175.86,242355,0
2007-11-09,175.66,176.1,171.46,172.4,174956,0
2007-11-12,169.85,173.78,167.96,168.05,154316,0
2007-11-13,169.28,172.21,168.58,172.17,128119,0
2007-11-14,172.12,172.12,154.39,155.09,345260,0
2007-11-15,156.04,158.88,152.98,155.09,214609,0
2007-11-16,156.04,157.22,152.68,156.04,138011,0
2007-11-19,155.28,155.38,150.32,152.5,85332,0
2007-11-20,152.98,156.04,150.27,152.78,90243,0
2007-11-21,152.5,153.26,148.9,149.24,66743,0
2007-11-23,151.74,157.42,149.24,157.13,37982,0
2007-11-26,157.22,161.48,155.94,158.45,223343,0
2007-11-27,158.45,158.88,153.44,156.28,80129,0
2007-11-28,158.78,158.83,155.05,157.74,64987,0
2007-11-29,156.51,159.82,156.04,157.38,110794,0
2007-11-30,157.98,160.01,157.13,158.41,168654,0
2007-12-03,155.76,158.93,155.66,157.32,97005,0
2007-12-04,155.85,156.84,153.87,156.28,97661,0
2007-12-05,158.41,158.41,155.66,156.66,133866,0
2007-12-06,162.42,166.59,160.62,164.32,195407,0
2007-12-07,162.42,165.02,161.15,163.99,127395,0
2007-12-10,163.28,164.42,160.86,162.2,107326,0
2007-12-11,161.86,161.95,152.64,153.48,139872,0
2007-12-12,156,161.29,154.25,156.28,184304,0
2007-12-13,154.86,161.29,152.64,160.3,199445,0
2007-12-14,157.18,160.44,155.66,155.8,128241,0
2007-12-17,155.85,156.56,151.84,152.17,101890,0
2007-12-18,154.29,158.36,153.06,157.74,102525,0
2007-12-19,158.45,162.33,157.18,161.29,107030,0
2007-12-20,162.66,163.99,159.82,163.85,66309,0
2007-12-21,166.26,166.26,162.85,165.26,136288,0
2007-12-24,164.7,165.49,164.42,165.36,21212,0
2007-12-26,164.65,168.34,164.65,167.86,90946,0
2007-12-27,168.86,168.86,161.91,162.24,63317,0
2007-12-28,162.47,165.49,162.06,164.46,60562,0
2007-12-31,163.99,163.99,160.62,160.78,40669,0
2008-01-02,160.78,166.02,160.78,162.28,129122,0
2008-01-03,161.72,167.53,161.15,165.54,137932,0
2008-01-04,164.27,167.15,162,164.04,128242,0
2008-01-07,165.74,166.31,160.92,165.36,138834,0
2008-01-08,165.36,166.26,158.41,159.49,140637,0
2008-01-09,158.68,161.72,155.2,160.62,121579,0
2008-01-10,160.35,165.64,157.88,164.46,121199,0
2008-01-11,161.62,166.16,161.52,161.81,77148,0
2008-01-14,162.66,164.46,161.52,163.52,87637,0
2008-01-15,161.76,165.88,161.72,164.22,113033,0
2008-01-16,163.6,166.16,159.35,162.09,165397,0
2008-01-17,162.99,167.86,151.04,151.22,157573,0
2008-01-18,152.12,155.8,148.61,155.2,160202,0
2008-01-22,146.72,155.43,145.5,151.88,97303,0
2008-01-23,148.57,151.27,134.86,143.74,172330,0
2008-01-24,144.27,148.52,142.52,145.68,93239,0
2008-01-25,150.04,151.45,148.34,151.4,153584,0
2008-01-28,150.74,154.62,144.79,152.88,102169,0
2008-01-29,153.12,153.12,145.17,148.15,100654,0
2008-01-30,147.34,152.73,146.78,147.62,144123,0
2008-01-31,144.22,150.66,142.9,149.85,105909,0
2008-02-01,150.32,153.3,148.24,152.64,94497,0
2008-02-04,151.64,156.19,150.84,154.15,59705,0
2008-02-05,151.36,153.64,146.92,146.92,97111,0
2008-02-06,148.9,150.7,146.06,147.3,103546,0
2008-02-07,147.11,150.18,145.92,148.43,105952,0
2008-02-08,148.29,153.35,148.29,152.68,86981,0
2008-02-11,152.73,158.32,149.46,156.42,82796,0
2008-02-12,152.73,161.48,152.73,159.02,142447,0
2008-02-13,158.18,161.62,156.7,161.34,117588,0
2008-02-14,162.06,167.68,161.72,163.8,110817,0
2008-02-15,164.94,164.94,154.29,156.7,124518,0
2008-02-19,160.26,165.54,160.16,163.18,94786,0
2008-02-20,163.56,171.51,162.66,170.94,199888,0
2008-02-21,171.74,171.74,165.17,165.6,94214,0
2008-02-22,167.4,167.82,162.71,165.69,114049,0
2008-02-25,164.88,170.23,162.66,170.04,149059,0
2008-02-26,170.04,174.72,168.9,173.92,204980,0
2008-02-27,174.91,175.66,170.52,171.74,99193,0
2008-02-28,170.74,176.1,168.81,175.29,133374,0
2008-02-29,172.88,176.33,170.98,171.64,104981,0
2008-03-03,172.08,176.48,169.14,173.4,98005,0
2008-03-04,171.93,173.54,166.49,169.62,151883,0
2008-03-05,171.51,172.74,169.43,171.93,123718,0
2008-03-06,170.37,171.28,164.36,165.08,104198,0
2008-03-07,163.6,165.41,161.25,163.6,106198,0
2008-03-10,166.73,168.9,161.86,164.55,150080,0
2008-03-11,169.52,170.7,162.8,170.33,161087,0
2008-03-12,170.55,172.21,166.92,170.42,221872,0
2008-03-13,168.1,181.86,168.1,180.21,244588,0
2008-03-14,181.4,181.4,171.93,174.39,153445,0
2008-03-17,171.03,173.12,165.64,168.58,179174,0
2008-03-18,173.3,173.3,166.49,172.17,199191,0
2008-03-19,173.12,175.76,163.6,163.6,170195,0
2008-03-20,162.66,165.46,156.09,162.62,277596,0
2008-03-24,164.04,170.42,163.6,165.36,112827,0
2008-03-25,166.92,179.5,165.36,177,212329,0
2008-03-26,176.85,189.62,176.28,188.76,266425,0
2008-03-27,192.74,193.49,189.1,189.1,258721,0
2008-03-28,189.14,192.41,186.12,188.67,118502,0
2008-03-31,189.76,192.36,187.49,190.56,175433,0
2008-04-01,191.08,191.08,183.66,187.26,242892,0
2008-04-02,185.88,192.83,185.22,192.22,136723,0
2008-04-03,191.18,193.87,189.66,190.66,118502,0
2008-04-04,192.46,194.86,189.24,190.66,159704,0
2008-04-07,191.74,197.84,191.56,194.76,131328,0
2008-04-08,192.83,195.3,191.51,194.35,103646,0
2008-04-09,194.58,198.6,193.77,194.82,123004,0
2008-04-10,195.3,197.09,191.7,194.63,123419,0
2008-04-11,193.87,194.86,190.8,192.36,101844,0
2008-04-14,195.3,201.76,191.42,198.41,98156,0
2008-04-15,200.35,204.88,200.35,203.37,187298,0
2008-04-16,204.98,210.33,202.86,210.33,108156,0
2008-04-17,209.62,213.74,207.16,207.16,151882,0
2008-04-18,209.24,213.36,206.6,213.36,136276,0
2008-04-21,213.49,214.77,210.66,213.69,106772,0
2008-04-22,213.02,213.02,210.04,212.83,142409,0
2008-04-23,214.2,215,210.76,211.46,124917,0
2008-04-24,215.68,215.68,203.33,206.16,140505,0
2008-04-25,207.82,217.84,207.82,217.84,158701,0
2008-04-28,219.31,224.18,218.93,221.16,202181,0
2008-04-29,220.45,220.45,210.94,212.7,137927,0
2008-04-30,215.3,222.82,212.36,215.1,230187,0
2008-05-01,214.49,218.51,208.44,218.04,241071,0
2008-05-02,221.2,221.63,217.62,218.42,228894,0
2008-05-05,219.27,223.57,219.27,223.04,110873,0
2008-05-06,242.1,264.56,242.06,259.84,651000,0
2008-05-07,260.83,266.26,255.02,255.86,288804,0
2008-05-08,257.85,266.5,256.24,258.46,299661,0
2008-05-09,260.5,260.5,252.03,255.3,191673,0
2008-05-12,254.68,256.01,249.48,250.62,177186,0
2008-05-13,250.66,257.04,247.4,257.04,286053,0
2008-05-14,254.54,259.5,252.8,253.02,143894,0
2008-05-15,257.71,258.56,248.92,255.63,180824,0
2008-05-16,257.71,259.74,251.61,254.54,122100,0
2008-05-19,254.02,268.06,254.02,261.49,182123,0
2008-05-20,261.11,273.13,261.11,269.11,178383,0
2008-05-21,268.2,270.57,259.41,259.56,164028,0
2008-05-22,261.58,264.8,254.11,255.63,127965,0
2008-05-23,255.58,259.56,247.06,253.26,134953,0
2008-05-27,253.31,255.86,251.04,253.46,103361,0
2008-05-28,252.75,252.98,244.94,251.9,127967,0
2008-05-29,251.76,254.3,243.19,244.18,223024,0
2008-05-30,245.03,272.32,245.03,271.18,453870,0
2008-06-02,273.79,284.14,273.79,279.51,341175,0
2008-06-03,281.12,284.14,273.64,277.52,275748,0
2008-06-04,273.08,275.44,268.3,271.46,252790,0
2008-06-05,276.86,299,275.82,299,413049,0
2008-06-06,299.27,313.65,297.38,297.38,309442,0
2008-06-09,300.22,323.43,292.46,323.39,464585,0
2008-06-10,330.34,337.15,305.56,313.55,706410,0
2008-06-11,314.32,324.24,313.6,320.55,262932,0
2008-06-12,314.69,318.8,305.94,308.44,298084,0
2008-06-13,308.49,319.94,302.77,317.76,305544,0
2008-06-16,319.33,335.45,319.33,328.07,259981,0
2008-06-17,336.77,356.26,335.07,350.62,400559,0
2008-06-18,354.64,359.04,346.66,357.43,250485,0
2008-06-19,358.85,377.06,348.88,369.54,614841,0
2008-06-20,369.54,380.98,360.89,366.79,413862,0
2008-06-23,370.02,380.18,367.79,378.62,224427,0
2008-06-24,380.56,380.65,359.04,359.42,282330,0
2008-06-25,359.62,367.04,349.5,365,321585,0
2008-06-26,362.78,372.94,352.8,368.02,255901,0
2008-06-27,368.02,374.7,364.67,365.8,293739,0
2008-06-30,372.42,403.16,372.42,399.23,466824,0
2008-07-01,400.75,403.36,386.84,402.59,383092,0
2008-07-02,413.76,428.46,390.54,394.98,659236,0
2008-07-03,385.85,388.31,356.63,372.42,368760,0
2008-07-07,370.2,380.75,352.99,362.68,388253,0
2008-07-08,354.93,359.84,332.56,358.05,381024,0
2008-07-09,361.74,375.45,351.8,352.19,273069,0
2008-07-10,352.48,391.76,352.48,389.74,393345,0
2008-07-11,394.84,404.16,381.98,403.96,371274,0
2008-07-14,410.16,415.84,400.51,409.96,314371,0
2008-07-15,409.92,409.96,384.2,385.72,308900,0
2008-07-16,388.12,392.81,370.48,380.56,245208,0
2008-07-17,377.24,381.41,313.08,323.01,675928,0
2008-07-18,324.52,339.47,317.06,326.74,423818,0
2008-07-21,327.65,343.72,316.11,343.1,237994,0
2008-07-22,333.04,335.4,302.68,306.55,313669,0
2008-07-23,300.64,306.41,274.26,284.94,677144,0
2008-07-24,287.21,300.4,270.76,284.38,760280,0
2008-07-25,282.16,295.49,276.72,285.14,317404,0
2008-07-28,288.4,296.72,280.55,291.28,355002,0
2008-07-29,283.01,288.02,269.39,286.56,428034,0
2008-07-30,282.02,310.86,281.58,306.55,322326,0
2008-07-31,301.54,303.58,285.94,288.49,271142,0
2008-08-01,286.32,303.86,282.96,285.84,249540,0
2008-08-04,288.73,290.24,259.22,262.44,326187,0
2008-08-05,261.82,266.5,249.15,257,492963,0
2008-08-06,256.01,275.77,256.01,273.93,281440,0
2008-08-07,275.11,285.41,265.37,266.83,340935,0
2008-08-08,260.92,265.13,251.28,258.32,214615,0
2008-08-11,259.32,263.62,235.25,247.35,272554,0
2008-08-12,253.5,261.87,250.62,255.77,258778,0
2008-08-13,256.48,279.79,253.02,273.26,295508,0
2008-08-14,271.65,282.2,266.03,276.67,275648,0
2008-08-15,281.35,283.71,262.2,269.15,276054,0
2008-08-18,273.59,276,256.96,259.46,186672,0
2008-08-19,259.6,284.8,259.6,284.8,271764,0
2008-08-20,286.88,305,281.45,297.95,341897,0
2008-08-21,307.27,313.41,294.92,307.45,300056,0
2008-08-22,301.92,304.76,287.88,298.37,152632,0
2008-08-25,297.9,306.18,289.72,297.06,234011,0
2008-08-26,299.08,321.5,299.08,312.08,261780,0
2008-08-27,320.55,324.58,310.91,314.97,209961,0
2008-08-28,317.15,323.3,293.64,311.28,269535,0
2008-08-29,317.57,318.71,304.52,307.08,142055,0
2008-09-02,295.3,298.23,273.55,278.37,326589,0
2008-09-03,271.9,285.18,260.4,270,454259,0
2008-09-04,269.67,277.99,256.66,264.42,419206,0
2008-09-05,264.8,273.08,253.88,271.04,278999,0
2008-09-08,280.46,283.2,258.41,260.12,296622,0
2008-09-09,255.34,256.05,224.61,225.79,531563,0
2008-09-10,228.34,246.93,227.83,245.32,341958,0
2008-09-11,243.14,252.75,228.3,244.18,356284,0
2008-09-12,245.22,256.52,245.13,252.51,304653,0
2008-09-15,244.76,248.16,226.97,230.99,231768,0
2008-09-16,214.35,240.74,207.87,238.98,477399,0
2008-09-17,238.18,242.01,225.22,229.2,418862,0
2008-09-18,238.56,250.42,222.82,244.61,354214,0
2008-09-19,257.24,274.3,241.16,262.44,435305,0
2008-09-22,268.35,273.98,258.99,259.89,247101,0
2008-09-23,258.28,274.44,258.28,264.38,247245,0
2008-09-24,267.26,276.82,261.58,262.63,154912,0
2008-09-25,260.4,272.6,257.38,270.42,205414,0
2008-09-26,263.19,263.86,245.42,255.92,131536,0
2008-09-29,247.64,247.64,213.82,219.41,357149,0
2008-09-30,223.81,239.97,221.48,236.67,246552,0
2008-10-01,233.41,235.86,217.84,227.3,164284,0
2008-10-02,225.32,226.26,191.83,193.68,243310,0
2008-10-03,193.92,212.22,190.8,191.8,290335,0
2008-10-06,184.42,184.42,155.2,179.46,440220,0
2008-10-07,189.14,190.66,158.45,159.22,336557,0
2008-10-08,159.31,162.38,138.07,152.26,577140,0
2008-10-09,152.26,172.54,140.39,140.39,406324,0
2008-10-10,119.06,143.32,115.09,133.82,470221,0
2008-10-13,143.89,170.7,140.58,170.7,267507,0
2008-10-14,177.6,188.34,158.93,164.42,284923,0
2008-10-15,156.28,158.12,132.97,132.97,188788,0
2008-10-16,135.42,158.5,130.46,157.7,392734,0
2008-10-17,154.58,186.36,154.58,171.98,473248,0
2008-10-20,178.08,203.24,176.71,203.14,401746,0
2008-10-21,200.26,214.3,193.07,204.98,1559765,0
2008-10-22,186.12,197.09,170.74,179.5,371472,0
2008-10-23,183.6,194.44,165.17,181.76,345993,0
2008-10-24,159.26,183.8,152.02,178.55,252202,0
2008-10-27,174.91,179.36,163.52,163.52,251799,0
2008-10-28,171.22,176.8,159.97,173.63,350289,0
2008-10-29,179.68,208.62,179.68,197.18,338873,0
2008-10-30,202.76,222.34,198.93,222.34,317104,0
2008-10-31,219.41,234.49,206.55,233.69,258552,0
2008-11-03,226.97,226.97,203.52,213.54,237018,0
2008-11-04,225.75,248.82,221.06,232.88,361349,0
2008-11-05,225.5,243.81,220.49,225.6,264966,0
2008-11-06,215.54,226.31,206.55,211.7,185992,0
2008-11-07,215.3,223.42,205.27,215.15,219625,0
2008-11-10,226.93,233.78,210.61,217.04,170926,0
2008-11-11,210.04,221.2,206.74,214.35,164887,0
2008-11-12,208.01,208.01,183.28,183.28,160625,0
2008-11-13,181.3,208.58,173.35,208.06,288458,0
2008-11-14,200.96,212.31,197.89,198.79,211147,0
2008-11-17,200.44,209.1,197.37,200.78,283521,0
2008-11-18,200.12,208.1,189.33,201.72,287932,0
2008-11-19,201.72,205.27,183.48,184.08,201844,0
2008-11-20,171.64,171.64,135.33,135.38,390278,0
2008-11-21,142.38,167.4,136.75,166.82,377054,0
2008-11-24,170.8,195.62,170.7,192.74,340852,0
2008-11-25,190.56,197.51,182.66,194.44,259029,0
2008-11-26,184.83,203.28,184.83,201.91,282583,0
2008-11-28,195.66,201.24,193.87,198.28,101472,0
2008-12-01,190.94,192.5,172.74,173.49,250332,0
2008-12-02,174.53,188.96,173.16,186.68,220838,0
2008-12-03,182.76,194.4,177.46,192.83,191772,0
2008-12-04,189.95,197.18,162.47,167.01,344567,0
2008-12-05,163.7,175.76,150.6,175.29,353643,0
2008-12-08,187.59,202.68,185.6,200.68,263480,0
2008-12-09,197.94,207.73,191.7,192.97,364517,0
2008-12-10,198.18,222.24,195.95,215.77,331072,0
2008-12-11,214.96,231.52,206.26,209.52,215542,0
2008-12-12,200.64,221.91,194.86,218.04,246927,0
2008-12-15,229,230.18,206.26,214.44,149300,0
2008-12-16,217.04,228.1,213.64,228.1,245596,0
2008-12-17,227.16,234.91,222.15,223.14,201366,0
2008-12-18,219.12,226.11,203.61,207.87,245573,0
2008-12-19,210.52,217.04,206.31,212.64,249312,0
2008-12-22,214.35,214.4,188.29,199.12,283366,0
2008-12-23,204.84,208.06,193.92,199.02,162573,0
2008-12-24,196.52,197.7,190.38,197.23,64646,0
2008-12-26,197.75,203.28,192.41,202.9,100238,0
2008-12-29,207.82,213.07,204.61,210.14,160435,0
2008-12-30,208.54,220.74,204.22,220.3,158828,0
2008-12-31,215.86,227.92,215.2,223.42,208405,0
2009-01-02,226.11,231.32,224.18,229.2,187615,0
2009-01-05,228.86,235.2,225.88,229.58,364889,0
2009-01-06,235.58,249.19,233.36,235.58,243655,0
2009-01-07,227.92,228.86,213.49,220.02,162243,0
2009-01-08,219.69,223.66,212.26,221.58,226370,0
2009-01-09,221.63,223.61,205.08,209.15,258461,0
2009-01-12,205.93,205.93,197.18,199.17,225168,0
2009-01-13,199.4,204.08,195.15,202.34,296874,0
2009-01-14,197.66,197.66,183.8,186.26,268027,0
2009-01-15,185.64,197.89,182.14,196.14,360042,0
2009-01-16,200.26,204.52,185.41,192.5,215813,0
2009-01-20,188.39,193.36,176.85,177.46,205027,0
2009-01-21,180.16,195.53,177.42,194.2,200241,0
2009-01-22,185.17,191.74,179.4,185.55,175777,0
2009-01-23,179.22,194.3,177.6,192.55,196753,0
2009-01-26,193.16,203.37,190,194.82,159859,0
2009-01-27,193.77,197.66,185.64,190.14,251724,0
2009-01-28,194.68,198.93,191.56,195.34,248912,0
2009-01-29,191.08,197.23,187.54,188.34,165588,0
2009-01-30,192.12,195.81,178.46,180.3,263556,0
2009-02-02,177.6,184.18,172.59,182.09,283563,0
2009-02-03,182.95,185.22,176.94,181.96,205204,0
2009-02-04,181.96,190.56,181.62,185.69,241709,0
2009-02-05,182.8,191.56,179.78,189.05,187570,0
2009-02-06,184.46,197.8,182.62,193.4,174729,0
2009-02-09,197,198.04,188.53,190.42,224245,0
2009-02-10,198.36,203.52,190.28,192.97,337172,0
2009-02-11,193.87,193.87,175,181.2,406265,0
2009-02-12,175.48,177.98,171.46,177.22,240877,0
2009-02-13,176.94,186.73,176.56,182.14,155433,0
2009-02-17,172.92,175.95,166.78,167.34,223822,0
2009-02-18,169.28,169.71,158.6,160.26,233047,0
2009-02-19,164.27,165.78,156.8,159.16,164323,0
2009-02-20,163.75,163.8,152.88,156.38,166873,0
2009-02-23,158.93,160.26,143.37,143.84,158756,0
2009-02-24,146.58,152.17,142.19,151.45,216947,0
2009-02-25,150.41,156.42,146.49,152.54,223330,0
2009-02-26,155.62,157.18,148.24,148.9,184790,0
2009-02-27,145.83,150.37,141.57,143.89,275890,0
2009-03-02,140.25,142.19,126.87,127.67,196076,0
2009-03-03,129.56,136.42,126.96,131.27,242234,0
2009-03-04,135.61,143.7,135.1,139.3,199991,0
2009-03-05,134.62,138.83,131.07,133.44,192762,0
2009-03-06,135.14,138.78,125.88,131.93,245712,0
2009-03-09,129.38,138.04,127.48,128.95,229018,0
2009-03-10,133.49,140.2,132.3,135.38,184386,0
2009-03-11,135.8,139.97,131.45,135,122819,0
2009-03-12,135.33,140.63,131.98,140.11,251688,0
2009-03-13,142.66,143.18,137.08,137.55,172987,0
2009-03-16,138.26,143.74,135.14,139.54,130887,0
2009-03-17,137.45,147.95,136.37,147.95,208551,0
2009-03-18,145.64,152.12,139.68,149.75,260797,0
2009-03-19,152.59,161.34,152.59,157.32,178347,0
2009-03-20,158.41,160.62,148.66,150.04,245390,0
2009-03-23,155.09,163.28,154.91,163.28,153981,0
2009-03-24,157.7,160.78,152.5,155.62,335627,0
2009-03-25,157.27,161.29,151.17,157.13,127405,0
2009-03-26,161.25,163.75,156.28,161.95,194564,0
2009-03-27,157.84,160.44,147.77,149.33,234807,0
2009-03-30,143.93,143.93,136.94,139.73,186208,0
2009-03-31,142.33,143.7,137.94,140.92,206651,0
2009-04-01,135.14,143.93,133.01,143.32,209847,0
2009-04-02,151.32,157.42,151.32,152.17,292050,0
2009-04-03,151.84,164.6,151.84,161.52,287961,0
2009-04-06,156.94,159.88,152.88,157.98,193136,0
2009-04-07,152.88,156.75,150.79,152.59,318001,0
2009-04-08,155.33,164.46,151.64,160.78,229142,0
2009-04-09,168.29,173.21,167.34,171.83,185246,0
2009-04-13,167.44,176.33,161.91,174.58,191898,0
2009-04-14,170.23,175.58,166.96,167.86,147461,0
2009-04-15,165.6,169.38,160.26,164.27,136493,0
2009-04-16,164.6,164.94,157.74,161.44,242887,0
2009-04-17,161.95,166.45,161.15,163.7,239537,0
2009-04-20,156.75,156.8,150.41,152.17,268947,0
2009-04-21,150.14,163.56,150.14,162.38,237896,0
2009-04-22,159.12,162.71,155.9,157.38,239513,0
2009-04-23,157.7,159.26,150.84,155.38,275654,0
2009-04-24,158.27,159.31,153.44,154.01,328544,0
2009-04-27,149.05,161.52,148.15,160.21,499563,0
2009-04-28,154.86,164.74,154.86,160.92,167886,0
2009-04-29,162.28,169.66,161.86,166.96,307452,0
2009-04-30,168.76,169.52,161.25,162.95,267784,0
2009-05-01,160.92,172.4,159.45,171.13,208530,0
2009-05-04,172.88,186.78,172.08,186.22,322763,0
2009-05-05,186.54,196.05,185.88,193.07,434630,0
2009-05-06,197.18,201.82,193.16,199.5,320349,0
2009-05-07,201.44,207.5,193.87,196.34,418359,0
2009-05-08,199.46,207.73,196.38,204.47,237974,0
2009-05-11,199.36,199.36,188.1,190.99,287828,0
2009-05-12,194.02,195.62,183.52,189.48,280660,0
2009-05-13,185.64,185.64,173.78,175.38,234812,0
2009-05-14,175.95,179.55,170,177.14,219715,0
2009-05-15,176.8,177.75,165.69,167.34,194697,0
2009-05-18,170.84,179.88,170.33,179.88,195009,0
2009-05-19,179.46,184.88,177.18,181.67,134447,0
2009-05-20,185.32,191.88,180.63,181.25,173592,0
2009-05-21,177.8,177.8,169.75,172.12,166364,0
2009-05-22,175.2,175.2,168.62,168.81,142996,0
2009-05-26,166.45,178.55,161.67,177.56,284546,0
2009-05-27,178.08,180.45,175.1,176.33,157458,0
2009-05-28,179.36,185.32,174.39,184.94,148207,0
2009-05-29,188.2,190.33,185.03,188.34,130437,0
2009-06-01,195.06,200.26,191.28,193.07,149410,0
2009-06-02,190.18,196.48,187.62,191.65,122466,0
2009-06-03,189.14,189.19,180.63,184.88,181727,0
2009-06-04,187.77,193.16,183.8,192.64,178278,0
2009-06-05,193.6,195.2,187.2,189.28,143368,0
2009-06-08,188.62,188.62,178.69,184.08,179815,0
2009-06-09,186.73,189.33,180.72,186.97,253679,0
2009-06-10,189.19,191.6,184.37,190.7,142646,0
2009-06-11,191.46,199.78,189.48,195.24,116961,0
2009-06-12,192.36,193.68,185.64,189.76,109149,0
2009-06-15,186.68,188.48,182.14,187.87,171228,0
2009-06-16,190.52,191.83,180.77,182.8,157297,0
2009-06-17,181.06,181.96,172.92,177.84,167650,0
2009-06-18,177.27,179.96,169.8,172.02,194269,0
2009-06-19,173.63,176,168.05,170.37,162002,0
2009-06-22,165.36,165.36,155.9,158.12,211038,0
2009-06-23,160.35,161.72,154.2,158.54,140198,0
2009-06-24,160.67,165.12,159.31,162,119803,0
2009-06-25,160.86,166.36,159.68,163.28,216095,0
2009-06-26,162.99,162.99,153.35,153.35,1228318,0
2009-06-29,154.15,158.22,154.15,155.14,344773,0
2009-06-30,157.18,161.39,150.22,156.28,382338,0
2009-07-01,157.46,158.41,149.1,150.14,310827,0
2009-07-02,146.64,148.38,144.51,145.17,217895,0
2009-07-06,142,142.76,137.13,142.28,301991,0
2009-07-07,141.86,142.71,137.98,138.5,150668,0
2009-07-08,138.4,142.66,131.84,138.88,340617,0
2009-07-09,142.33,148.1,142.19,143.42,254422,0
2009-07-10,139.73,145.03,137.04,144.46,160038,0
2009-07-13,145.07,146.16,139.5,146.06,105296,0
2009-07-14,150.56,150.56,146.44,148.34,145362,0
2009-07-15,151.6,155.2,150.27,154.53,154095,0
2009-07-16,152.5,161.44,152.02,160.58,143778,0
2009-07-17,160.82,164.8,159.22,162.66,151154,0
2009-07-20,165.88,168.67,162.85,167.44,126850,0
2009-07-21,169.85,172.36,166.92,171.28,225038,0
2009-07-22,169.14,176.56,167.34,173.02,229661,0
2009-07-23,173.12,178.36,172.36,175.9,150675,0
2009-07-24,174.39,181.44,172.02,181.1,119293,0
2009-07-27,181.1,183.28,178.08,180.92,78239,0
2009-07-28,176.38,179.26,171.83,178.46,110201,0
2009-07-29,174.34,175.53,170.98,174.96,99499,0
2009-07-30,178.55,181.3,175,179.55,102449,0
2009-07-31,177.8,183.38,176.05,182.06,165180,0
2009-08-03,185.32,194.16,185.32,192.97,161487,0
2009-08-04,187.72,192.36,178.84,186.68,343700,0
2009-08-05,186.02,192.32,184.56,188.76,239863,0
2009-08-06,187.68,189.28,181.86,183.38,104915,0
2009-08-07,186.6,186.6,179.92,182,214970,0
2009-08-10,180.02,184.6,179.5,184.37,171677,0
2009-08-11,183.52,184.98,180.86,180.86,114121,0
2009-08-12,175.48,179.26,173.92,177.8,308808,0
2009-08-13,179.5,182,174.2,181.15,93531,0
2009-08-14,179.68,180.21,172.92,175.72,106880,0
2009-08-17,170.18,171.13,165.74,165.92,148776,0
2009-08-18,167.49,168.48,165.49,167.44,106692,0
2009-08-19,165.26,177.03,165.02,176.76,135822,0
2009-08-20,177.03,178.84,170.6,173.68,160627,0
2009-08-21,176.05,181.15,174.86,180.68,145650,0
2009-08-24,182.09,183.48,177.14,178.6,233251,0
2009-08-25,179.12,180.3,174.68,175.72,89807,0
2009-08-26,174.16,176.9,171.42,174.58,103695,0
2009-08-27,173.35,174.48,167.62,173.87,97983,0
2009-08-28,177.94,177.94,171.03,172.32,128757,0
2009-08-31,167.58,168.43,163.66,167.06,113848,0
2009-09-01,166.06,170.52,159.92,160.35,149149,0
2009-09-02,158.12,161.01,156.66,159.02,164601,0
2009-09-03,162.71,162.71,155.66,156.84,89343,0
2009-09-04,157.04,162.95,157.04,162.66,93887,0
2009-09-08,165.92,171.08,164.32,170.6,118293,0
2009-09-09,171.64,173.58,169.56,171.42,178201,0
2009-09-10,170.7,177.18,168.58,177.18,100584,0
2009-09-11,177.6,182.66,177.6,181.72,172725,0
2009-09-14,177.84,187.92,176.8,187.02,195645,0
2009-09-15,187.44,198.46,187.44,197.46,236651,0
2009-09-16,198.6,201.44,196.56,200.07,122648,0
2009-09-17,197.94,201.68,193.02,194.1,118336,0
2009-09-18,195.34,195.76,189.38,193.77,247471,0
2009-09-21,189.85,193.49,185.88,192.88,102884,0
2009-09-22,195.3,199.5,193.92,196.85,126766,0
2009-09-23,197.84,199.83,191.83,193.02,161463,0
2009-09-24,192.5,192.55,183.28,187.34,127505,0
2009-09-25,187.44,189.38,183.09,183.66,171549,0
2009-09-28,183.42,191.03,181.72,190.99,190767,0
2009-09-29,190.47,192.74,187.3,191.65,118982,0
2009-09-30,191.83,193.77,185.78,189.52,126492,0
2009-10-01,188.86,191.22,180.49,180.68,103255,0
2009-10-02,177,183.94,175.61,180.96,77891,0
2009-10-05,180.16,187.26,180.16,187.16,103261,0
2009-10-06,190.52,204.04,190.52,203.9,289981,0
2009-10-07,205.6,211.22,203.66,210.09,154535,0
2009-10-08,213.21,218.13,210.47,217.04,115697,0
2009-10-09,216.84,221.25,215.54,217,110117,0
2009-10-12,220.45,225.32,217.89,223.42,108830,0
2009-10-13,224.7,225.93,216.8,223.94,82046,0
2009-10-14,228.1,228.72,223.19,228.34,111096,0
2009-10-15,227.11,230.18,224.8,230.14,91540,0
2009-10-16,228.44,232.36,226.5,229.24,98042,0
2009-10-19,228.63,229.68,223.52,228.54,92646,0
2009-10-20,228.82,230.33,219.88,222.71,122366,0
2009-10-21,220.07,230.04,220.07,224.56,105835,0
2009-10-22,222.3,224.8,218.22,223.66,143338,0
2009-10-23,225.13,226.83,212.41,214.4,117963,0
2009-10-26,216.8,224.32,212.31,212.7,126861,0
2009-10-27,214.49,219.64,210.52,213.49,121716,0
2009-10-28,211.94,211.94,197.14,198.46,146680,0
2009-10-29,200.16,210.09,198.69,206.02,127007,0
2009-10-30,204.32,204.42,193.6,194.3,198889,0
2009-11-02,196.19,202.24,193.02,202,199096,0
2009-11-03,199.12,201.02,191.65,198.32,351679,0
2009-11-04,201.58,202.68,191.18,191.65,255233,0
2009-11-05,192.46,195.81,189.28,191.8,242932,0
2009-11-06,188.96,194.1,188.06,189.14,192150,0
2009-11-09,192.08,197.61,192.08,197.56,121726,0
2009-11-10,196.76,199.22,192.02,195.39,85385,0
2009-11-11,197.99,197.99,189.85,190.8,132025,0
2009-11-12,190.14,191.98,184.22,184.37,192907,0
2009-11-13,184.74,187.4,181.96,183.48,203735,0
2009-11-16,186.4,192.36,186.4,191.83,184626,0
2009-11-17,190.52,190.8,184.83,187.2,120779,0
2009-11-18,187.82,188.29,183.38,185.5,150123,0
2009-11-19,183.9,184.27,175.95,177.98,175155,0
2009-11-20,176.52,177.27,169.24,170.7,192324,0
2009-11-23,174.68,178.88,171.28,172.17,144302,0
2009-11-24,171.13,171.46,167.72,169.9,137762,0
2009-11-25,169.94,182.43,169.1,181.1,203237,0
2009-11-27,172.98,181.15,172.26,179.5,97295,0
2009-11-30,179.31,183.19,175,175.58,185101,0
2009-12-01,180.16,182.48,178.79,180.4,118481,0
2009-12-02,181.54,181.81,175.72,176.66,122407,0
2009-12-03,176.61,178.98,174.2,174.48,118629,0
2009-12-04,178.08,180.82,174.2,175.58,162781,0
2009-12-07,174.48,179.12,173.73,176.1,89291,0
2009-12-08,173.73,174.53,172.17,173.12,135403,0
2009-12-09,172.78,173.96,171.28,172.4,177859,0
2009-12-10,174.11,178.69,172.17,178.41,170321,0
2009-12-11,178.88,179.31,174.72,177.84,110933,0
2009-12-14,183.04,189.66,183.04,189.43,250291,0
2009-12-15,188.67,191.18,187.72,190.42,122687,0
2009-12-16,192.32,194.91,190.89,191.74,121940,0
2009-12-17,188.96,192.97,187.34,189.57,152411,0
2009-12-18,191.28,194.49,191.18,194.1,146050,0
2009-12-21,196.48,199.3,194.54,199.26,60105,0
2009-12-22,199.17,199.88,196.19,198.08,74445,0
2009-12-23,198.5,203.48,197.7,202.81,52455,0
2009-12-24,202.58,205.6,201.44,204.66,18486,0
2009-12-28,206.31,208.54,204.14,204.88,59695,0
2009-12-29,205.08,205.93,199.5,199.92,61972,0
2009-12-30,199.4,199.5,194.86,195.9,69996,0
2009-12-31,196.56,197.94,191.83,191.83,42200,0
2010-01-04,196.48,204.84,196.14,204.84,74043,0
2010-01-05,203.9,207.4,203.61,207.21,52591,0
2010-01-06,206.55,209.15,205.5,206.88,74827,0
2010-01-07,205.5,207.21,201.96,206.64,62460,0
2010-01-08,205.65,208.2,203.9,208.06,40051,0
2010-01-11,209.76,210.52,197.89,199.4,113780,0
2010-01-12,197.28,198.08,194.63,196.19,96742,0
2010-01-13,195.58,198.04,191.65,194.76,184925,0
2010-01-14,194.06,196.66,191.32,192.69,183813,0
2010-01-15,191.8,192.69,188.06,190.8,135646,0
2010-01-19,191.42,194.96,189.52,194.82,91668,0
2010-01-20,192.46,197.04,190.89,196.61,141620,0
2010-01-21,195.39,200.4,194.54,194.54,188543,0
2010-01-22,193.21,195.9,190.38,191.51,165211,0
2010-01-25,192.6,196.61,192.6,195.1,137152,0
2010-01-26,191.93,195.53,189.8,191.93,91683,0
2010-01-27,190.89,191.88,183.56,186.16,152188,0
2010-01-28,187.3,187.49,182.86,185.98,139254,0
2010-01-29,187.59,192.5,183.38,184.37,267806,0
2010-02-01,187.34,192.22,185.55,191.88,180224,0
2010-02-02,192.69,195.48,192.41,193.36,232548,0
2010-02-03,192.69,192.69,187.49,187.72,172631,0
2010-02-04,184.42,184.74,174.62,176.56,214158,0
2010-02-05,176.38,176.85,170.23,175.33,290157,0
2010-02-08,175.86,177.75,172.64,176.48,210526,0
2010-02-09,180.54,180.82,171.69,174.16,531330,0
2010-02-10,172.78,173.78,169.94,172.08,252579,0
2010-02-11,172.26,174.82,170.84,173.02,296380,0
2010-02-12,170,172.83,168.95,171.18,351418,0
2010-02-16,173.92,177.46,173.02,176.52,376541,0
2010-02-17,178.27,178.98,175.33,178.27,170355,0
2010-02-18,178.22,179.22,175.33,177.27,112900,0
2010-02-19,176.56,178.74,176.28,177.84,110044,0
2010-02-22,178.12,179.46,172.17,174.2,183666,0
2010-02-23,172.32,172.92,166.68,167.34,275659,0
2010-02-24,166.92,169.19,163.32,164.94,271076,0
2010-02-25,162.24,164.36,159.97,164.22,237566,0
2010-02-26,163.99,165.49,160.53,163.23,162022,0
2010-03-01,163.56,166.31,163.42,166.16,206135,0
2010-03-02,167.11,169.75,166.64,168.95,161288,0
2010-03-03,170.08,170.42,167.3,167.44,305100,0
2010-03-04,167.77,167.77,159.26,159.68,227938,0
2010-03-05,161.15,162.57,157.13,160.01,262808,0
2010-03-08,159.35,160.78,155.62,156.28,250255,0
2010-03-09,154.77,156.84,154.62,155.57,278118,0
2010-03-10,155.94,156.14,153.26,153.73,434100,0
2010-03-11,153.35,156.94,152.88,156.66,374540,0
2010-03-12,157.79,159.88,157.13,159.88,317474,0
2010-03-15,158.6,158.88,153.16,156.04,273630,0
2010-03-16,156.23,157.27,154.72,157.27,196638,0
2010-03-17,157.38,160.21,156.56,160.12,221151,0
2010-03-18,159.31,165.41,158.88,159.12,568393,0
2010-03-19,158.83,159.26,151.4,153.01,240324,0
2010-03-22,151.74,151.84,148.76,151.84,177732,0
2010-03-23,152.26,154.34,151.4,152.78,197542,0
2010-03-24,151.32,154.15,149.66,150.18,175151,0
2010-03-25,151.79,151.84,141.86,142.28,403175,0
2010-03-26,142.33,142.94,140.11,141.62,227020,0
2010-03-29,143.84,149.85,142.47,147.58,338221,0
2010-03-30,147.48,148.85,145.12,148.29,150797,0
2010-03-31,147.86,151.69,147.72,150.37,211987,0
2010-04-01,154.34,161.76,154.2,159.82,397762,0
2010-04-05,160.96,168.2,160.96,167.4,340984,0
2010-04-06,167.2,170,166.11,167.4,269302,0
2010-04-07,165.83,167.44,163.66,164.32,171723,0
2010-04-08,162.28,163.56,159.02,163.32,145458,0
2010-04-09,163.6,165.36,162.95,165.17,110467,0
2010-04-12,164.94,168.15,164.94,165.74,163781,0
2010-04-13,165.69,167.77,163.04,167.2,206887,0
2010-04-14,168.34,168.67,164.65,167.2,195445,0
2010-04-15,167.11,171.13,166.59,167.77,244008,0
2010-04-16,166.45,167.44,161.11,161.91,204023,0
2010-04-19,160.86,160.86,157.98,159.64,137645,0
2010-04-20,160.78,164.46,159.97,164.08,162012,0
2010-04-21,164.65,164.7,159.59,160.67,200306,0
2010-04-22,158.45,163.04,156.28,161.76,136268,0
2010-04-23,162.47,167.68,159.45,167.11,144084,0
2010-04-26,166.49,167.2,163.04,163.85,189705,0
2010-04-27,162.9,163.56,156.51,156.8,185610,0
2010-04-28,157.51,157.98,154.15,155.57,214953,0
2010-04-29,156.99,158.54,150.18,153.44,225694,0
2010-04-30,153.92,157.13,151.55,151.6,210559,0
2010-05-03,152.12,157.13,150.37,156.38,204809,0
2010-05-04,153.73,156.75,146.87,149.05,380015,0
2010-05-05,145.83,150.22,143.84,147.11,368959,0
2010-05-06,145.78,148.61,132.82,139.97,339924,0
2010-05-07,139.92,141.86,133.2,134.2,428786,0
2010-05-10,142.61,143.74,140.34,143.7,216097,0
2010-05-11,142,143.51,140.86,141.95,173944,0
2010-05-12,142.38,145.92,142.24,144.04,197973,0
2010-05-13,143.46,148.57,141.43,147.91,179613,0
2010-05-14,146.35,148.38,142.33,147.91,223917,0
2010-05-17,148.48,149.51,140.96,144.65,247553,0
2010-05-18,146.72,149.28,143.89,144.18,150850,0
2010-05-19,142.9,145.4,138.22,141.95,144606,0
2010-05-20,137.13,138.26,134.01,134.52,220651,0
2010-05-21,131.88,139.73,131.17,138.88,240693,0
2010-05-24,138.6,138.6,130.98,131.17,297104,0
2010-05-25,127.1,131.64,126.12,131.31,282685,0
2010-05-26,132.45,136.6,132.45,133.58,156759,0
2010-05-27,137.6,141.86,137.6,141.86,131305,0
2010-05-28,141.24,143.89,139.44,141.1,147423,0
2010-06-01,138.45,141.62,133.67,133.82,112135,0
2010-06-02,135.05,141.52,134.2,141.48,316327,0
2010-06-03,143.56,150.66,141.86,149.94,236826,0
2010-06-04,145.4,155.94,141.43,148.95,329990,0
2010-06-07,149.85,153.35,147.67,148.52,201065,0
2010-06-08,149.38,151.93,146.82,151.55,176562,0
2010-06-09,153.44,160.78,148.52,149.14,336547,0
2010-06-10,152.5,155.62,148.48,153.96,359394,0
2010-06-11,152.54,156.33,152.07,155.14,171863,0
2010-06-14,157.55,158.54,152.88,153.3,299701,0
2010-06-15,154.86,159.07,154.86,158.54,179839,0
2010-06-16,156.66,159.35,155.2,157.88,184438,0
2010-06-17,158.54,159.16,154.44,156.61,150011,0
2010-06-18,155.57,157.46,153.48,156.42,129847,0
2010-06-21,159.26,160.48,153.3,154.44,92151,0
2010-06-22,155.14,155.33,147.39,148.43,182226,0
2010-06-23,149.28,149.75,145.88,147.82,138163,0
2010-06-24,146.97,148.43,145.07,145.45,92269,0
2010-06-25,146.02,149.19,144.08,147.95,111327,0
2010-06-28,147.72,147.77,140.3,140.72,202686,0
2010-06-29,138.22,138.45,129.61,130.98,303183,0
2010-06-30,129.71,133.72,128.95,131.07,180168,0
2010-07-01,130.98,132.5,126.3,129.28,220512,0
2010-07-02,130.04,131.07,126.2,127.72,88733,0
2010-07-06,129.8,132.17,124.79,125.59,209072,0
2010-07-07,125.78,129.1,125.36,128.99,207978,0
2010-07-08,131.03,132.02,125.59,128.66,205256,0
2010-07-09,128.05,128.76,126.3,127.81,111116,0
2010-07-12,127.29,129.18,124.13,125.73,153772,0
2010-07-13,127.77,127.77,123.18,124.54,265056,0
2010-07-14,124.26,124.32,122.23,123.32,232700,0
2010-07-15,123.74,130.56,121.43,130.04,370641,0
2010-07-16,129.28,130.18,124.26,124.84,199689,0
2010-07-19,125.03,125.49,119.12,122.56,237409,0
2010-07-20,120.91,127.1,119.92,126.82,209815,0
2010-07-21,127.67,127.67,120.72,121.95,247327,0
2010-07-22,124.26,126.96,123.6,124.32,171604,0
2010-07-23,124.08,125.49,122.14,124.4,96832,0
2010-07-26,124.45,126.49,123.37,125.21,135593,0
2010-07-27,126.02,126.92,121.06,122.47,130908,0
2010-07-28,122.47,123.65,120.16,120.77,115879,0
2010-07-29,121.43,122,117.79,119.3,131736,0
2010-07-30,117.41,120.67,116.7,119.68,176065,0
2010-08-02,122.04,123.28,119.87,122.9,234314,0
2010-08-03,121.8,121.95,116.75,117.74,337242,0
2010-08-04,116.84,118.78,110.36,115.61,523602,0
2010-08-05,114.1,120.34,107.38,118.78,258516,0
2010-08-06,117.88,119.02,116.14,118.69,158451,0
2010-08-09,119.16,120.49,117.32,120.06,123828,0
2010-08-10,117.46,118.03,115.05,116.09,101952,0
2010-08-11,112.97,112.97,107.67,108.99,161474,0
2010-08-12,106.82,109.23,104.88,106.2,174193,0
2010-08-13,106.11,107.96,103.46,104.26,154162,0
2010-08-16,104.12,104.79,101.66,102.14,168739,0
2010-08-17,103.6,107.71,102.8,106.82,247976,0
2010-08-18,106.25,106.53,103.93,105.3,138515,0
2010-08-19,104.7,104.92,103.08,103.56,89221,0
2010-08-20,102.8,103.18,100.01,101,73809,0
2010-08-23,101.76,102.14,99.49,99.68,106663,0
2010-08-24,98.215,99.39,96.84,99.21,149948,0
2010-08-25,97.785,99.11,95.895,99.065,336397,0
2010-08-26,99.82,100.52,97.085,99.065,304622,0
2010-08-27,100.06,103.22,98.165,102.9,195237,0
2010-08-30,102.42,104.08,101.57,103.36,170400,0
2010-08-31,102.65,104.55,102,102.95,154717,0
2010-09-01,104.17,105.73,101.8,102.52,244261,0
2010-09-02,103.22,105.02,101.9,103.36,121679,0
2010-09-03,104.92,105.64,103.65,104.17,118658,0
2010-09-07,103.42,103.42,99.54,99.87,130953,0
2010-09-08,99.96,101.52,99.78,99.96,186893,0
2010-09-09,101.62,101.62,97.55,98.97,155335,0
2010-09-10,99.54,100.72,98.355,98.83,124732,0
2010-09-13,100.3,100.57,97.595,98.03,170280,0
2010-09-14,98.07,99.78,97.415,97.595,141792,0
2010-09-15,96.84,98.115,95.14,97.835,182521,0
2010-09-16,97.785,98.59,95.47,95.755,157611,0
2010-09-17,96.225,96.225,92.395,94.005,372101,0
2010-09-20,94.19,98.495,92.395,95.945,239340,0
2010-09-21,97.55,103.56,97.55,98.31,405936,0
2010-09-22,98.115,100.48,98.115,99.3,195248,0
2010-09-23,98.64,102.52,97.885,101.19,183404,0
2010-09-24,102.8,106.06,102.28,105.16,190671,0
2010-09-27,105.36,106.3,104.17,105.07,153141,0
2010-09-28,105.16,105.16,101.38,103.32,172882,0
2010-09-29,102.99,105.44,102.37,105.44,233979,0
2010-09-30,106.44,107.81,104.36,106.34,202728,0
2010-10-01,108,108.33,105.92,107.34,101210,0
2010-10-04,106.92,107.24,103.04,103.8,117095,0
2010-10-05,105.02,107.67,104.45,107.62,122546,0
2010-10-06,107.34,112.73,107.34,112.58,318631,0
2010-10-07,113.12,113.16,111.03,112.44,224733,0
2010-10-08,112.12,114.48,112.07,113.48,177926,0
2010-10-11,113.44,114.52,111.12,111.45,134700,0
2010-10-12,111.12,112.26,108.28,111.4,190180,0
2010-10-13,112.35,113.72,111.31,112.78,93794,0
2010-10-14,112.4,114.06,111.64,113.12,216201,0
2010-10-15,114.06,114.24,110.74,111.26,104028,0
2010-10-18,111.36,115.09,111.03,114.52,123970,0
2010-10-19,112.54,112.54,107.48,108.57,293205,0
2010-10-20,108.76,111.26,107.58,110.79,157206,0
2010-10-21,111.07,113.68,107.58,109.56,149627,0
2010-10-22,110.04,110.74,106.49,107.48,89016,0
2010-10-25,108.14,109.75,106.92,107.53,137230,0
2010-10-26,106.68,107.38,101.71,101.95,229225,0
2010-10-27,101.14,102.8,98.445,102.46,125077,0
2010-10-28,103.46,103.65,100.91,103.22,189696,0
2010-10-29,102.56,106.44,102.56,105.69,163847,0
2010-11-01,106.77,112.73,106.77,110.65,289915,0
2010-11-02,106.77,111.54,104.21,109.7,412108,0
2010-11-03,109.94,112.49,108.76,112.4,191362,0
2010-11-04,114.19,116.22,113.12,114.91,169435,0
2010-11-05,114.66,116.09,113.16,114.57,123519,0
2010-11-08,114.43,118.03,114.24,116.51,219121,0
2010-11-09,118.12,125.78,118.12,120.77,316794,0
2010-11-10,121.66,123.93,117.74,123.65,228528,0
2010-11-11,122.8,127.1,122.52,126.72,131936,0
2010-11-12,125.3,125.98,121.71,122.04,107522,0
2010-11-15,123.23,124.45,118.22,118.45,162075,0
2010-11-16,118.12,118.69,114.48,116.27,139654,0
2010-11-17,116.37,117.56,115.28,115.71,66770,0
2010-11-18,117.22,118.45,115,116.27,110973,0
2010-11-19,116.37,117.26,113.53,117.08,117034,0
2010-11-22,116.84,120.34,114.96,119.4,154294,0
2010-11-23,117.84,117.84,115.19,116.42,97844,0
2010-11-24,117.41,118.97,116.04,118.83,62469,0
2010-11-26,117.17,118.31,116.14,116.98,33843,0
2010-11-29,116.22,118.83,115.37,117.98,71054,0
2010-11-30,116.22,117.98,114.81,115.85,79410,0
2010-12-01,118.07,118.31,116.51,117.98,96426,0
2010-12-02,118.17,121.85,117.88,121.8,92024,0
2010-12-03,120.91,125.49,120.86,124.84,129543,0
2010-12-06,124.32,125.59,122.75,122.94,129344,0
2010-12-07,124.64,125.83,120.58,120.91,138093,0
2010-12-08,121.24,122.19,118.12,118.83,147938,0
2010-12-09,119.26,120.2,117.08,117.5,117899,0
2010-12-10,117.74,118.6,115.76,116.75,174696,0
2010-12-13,117.65,119.68,117.46,118.92,188239,0
2010-12-14,119.26,119.3,114.19,116.56,224442,0
2010-12-15,115.57,116.37,114.19,115.14,286825,0
2010-12-16,115.14,115.14,104.31,104.6,1012354,0
2010-12-17,104.5,107.1,103.65,104.03,263781,0
2010-12-20,104.5,105.49,103.26,105.3,193703,0
2010-12-21,106.11,113.12,106.02,112.35,297661,0
2010-12-22,112.78,115,112.12,114.29,171200,0
2010-12-23,114.34,114.34,111.64,111.98,115193,0
2010-12-27,111.74,114.1,109.94,113.82,101381,0
2010-12-28,113.92,118.07,113.16,116.98,145764,0
2010-12-29,117.46,120.16,116.09,118.35,210964,0
2010-12-30,118.45,120.24,117.7,118.26,119732,0
2010-12-31,117.7,118.26,116.09,116.14,111789,0
2011-01-03,117.56,117.98,116.6,116.98,164527,0
2011-01-04,116.7,117.56,113.24,113.82,218864,0
2011-01-05,113.29,114.48,112.54,113.96,204589,0
2011-01-06,114.38,115.76,113.48,115.14,114426,0
2011-01-07,114.81,114.81,112.35,114.19,142584,0
2011-01-10,113.48,116.98,111.98,116.22,170713,0
2011-01-11,116.8,118.78,115.61,116.7,122717,0
2011-01-12,117.88,120.49,116.37,119.82,184249,0
2011-01-13,119.96,120.34,117.88,118.26,94788,0
2011-01-14,118.31,121.52,117.56,121.34,144904,0
2011-01-18,121.43,121.85,119.72,121.85,145066,0
2011-01-19,121.9,122,119.12,119.5,114498,0
2011-01-20,118.6,119.21,115.76,118.78,91790,0
2011-01-21,119.5,120.11,117.79,118.5,87346,0
2011-01-24,118.92,118.92,115.19,116.09,240348,0
2011-01-25,115.57,117.56,113.16,117.56,186382,0
2011-01-26,117.74,124.6,117.74,124.5,361064,0
2011-01-27,124.64,127.15,123.08,125.98,211437,0
2011-01-28,125.54,126.49,123.46,124.22,94116,0
2011-01-31,123.93,131.12,123.93,130.98,197886,0
2011-02-01,130.98,131.03,125.3,126.06,341622,0
2011-02-02,125.69,129.38,124.5,125.36,166254,0
2011-02-03,125.49,126.96,124.22,126.78,152225,0
2011-02-04,126.82,127.58,124.7,125.88,110958,0
2011-02-07,126.2,130.23,126.2,128.15,174813,0
2011-02-08,127.58,127.62,121.9,126.53,308598,0
2011-02-09,126.02,126.02,122.14,124.22,242408,0
2011-02-10,123.8,125.21,122.19,123.18,169443,0
2011-02-11,122.85,122.9,119.26,120.58,214973,0
2011-02-14,120.63,122.56,120.01,122.04,126336,0
2011-02-15,121.71,122.38,119.06,119.5,165941,0
2011-02-16,119.92,119.96,117.6,118.97,195047,0
2011-02-18,119.58,119.96,117.5,118.17,137525,0
2011-02-22,118.03,124.08,116.27,118.64,291757,0
2011-02-23,118.69,127.29,118.64,126.92,320586,0
2011-02-24,127.53,128.57,120.96,121.38,212777,0
2011-02-25,122.23,128.38,121.2,127.43,182825,0
2011-02-28,129.18,129.46,124.84,125.54,214138,0
2011-03-01,126.87,126.87,122.85,122.99,173839,0
2011-03-02,122.94,123.41,121.06,122.42,97589,0
2011-03-03,123.08,123.7,120.34,123.37,105333,0
2011-03-04,123.04,124.22,122.99,124.13,127787,0
2011-03-07,125.12,126.53,122.75,124.5,129058,0
2011-03-08,124.36,124.74,121.48,122.38,116317,0
2011-03-09,122.23,126.96,121.8,124.79,174150,0
2011-03-10,122.99,124.4,119.5,119.82,446818,0
2011-03-11,118.5,122.23,117.56,120.2,189926,0
2011-03-14,119.58,124.88,119.34,124.6,221612,0
2011-03-15,121.9,130.66,121.14,128.95,358310,0
2011-03-16,129.18,139.97,128.9,133.58,467604,0
2011-03-17,135.9,140.3,134.01,139.58,327660,0
2011-03-18,140.72,140.96,132.5,133.54,719580,0
2011-03-21,136.46,138.22,135.42,137.36,238743,0
2011-03-22,137.27,140.68,136.09,140.11,187504,0
2011-03-23,139.58,140.2,136.32,137.84,139015,0
2011-03-24,139.44,142.9,136.84,141.76,351019,0
2011-03-25,141.52,145.78,140.86,145.5,180080,0
2011-03-28,145.64,148.1,143.46,143.98,206993,0
2011-03-29,143.42,144.18,138.68,143.56,234158,0
2011-03-30,144.6,148.38,143.74,146.21,172194,0
2011-03-31,146.87,148.38,145.78,146.31,146922,0
2011-04-01,147.01,149.19,145.36,147.26,207443,0
2011-04-04,147.2,149.42,146.78,148.52,141983,0
2011-04-05,147.86,151.17,147.77,148.61,194112,0
2011-04-06,149.71,151.22,145.45,145.54,203558,0
2011-04-07,145.83,148.76,145.4,145.83,133896,0
2011-04-08,147.39,147.82,140.06,142.61,302707,0
2011-04-11,143.74,144.55,138.5,139.4,157161,0
2011-04-12,139.21,139.21,132.54,134.91,239989,0
2011-04-13,136.23,139.02,134.48,136.46,152702,0
2011-04-14,136.56,136.66,133.2,136.09,164510,0
2011-04-15,135.8,138.45,134.86,137.88,102501,0
2011-04-18,135.52,135.71,130.98,134.3,152381,0
2011-04-19,134.34,135.33,131.45,134.05,131218,0
2011-04-20,136.23,138.18,134.1,136.19,100317,0
2011-04-21,136.32,137.84,133.63,137.18,92110,0
2011-04-25,137.5,144.08,137.32,142.61,266252,0
2011-04-26,142.66,143.79,140.3,143.37,179711,0
2011-04-27,143.37,143.7,137.88,143.23,145979,0
2011-04-28,143.04,146.82,141.72,145.45,204311,0
2011-04-29,145.68,153.4,145.64,151.6,239897,0
2011-05-02,151.98,153.3,145.21,146.72,207991,0
2011-05-03,154.82,156.04,134.91,138.07,387270,0
2011-05-04,142.47,142.66,131.36,132.97,391003,0
2011-05-05,133.01,135.76,128.28,131.84,439169,0
2011-05-06,133.77,137.32,126.92,130.98,305086,0
2011-05-09,131.22,137.04,131.22,134.91,159751,0
2011-05-10,134.81,136,132.4,134.48,166939,0
2011-05-11,133.92,133.92,126.39,127.96,235205,0
2011-05-12,126.58,128.2,123.8,126.34,244564,0
2011-05-13,126.68,127.15,124.03,126.34,181419,0
2011-05-16,125.4,129.94,123.6,125.49,153914,0
2011-05-17,125.08,127.06,123.6,125.4,228115,0
2011-05-18,126.02,131.12,125.78,128.48,95380,0
2011-05-19,129.38,130.23,126.34,127.48,107993,0
2011-05-20,126.82,137.23,124.18,135.33,427053,0
2011-05-23,132.59,135.85,129.14,134.05,282212,0
2011-05-24,135,138.18,133.82,136.37,197669,0
2011-05-25,135.61,139.73,134.95,139.02,150472,0
2011-05-26,138.35,139.88,136.32,139.4,151416,0
2011-05-27,139.68,141.67,137.79,139.68,149931,0
2011-05-31,142.28,143.98,137.98,142.19,231593,0
2011-06-01,142.05,143.37,135.28,135.71,298805,0
2011-06-02,136.28,139.4,135.42,136.9,162888,0
2011-06-03,133.34,140.3,132.02,139.12,305498,0
2011-06-06,138.93,140.34,134.15,135.24,163838,0
2011-06-07,136.32,138.18,134.86,135.52,249381,0
2011-06-08,136.32,138.73,135.42,136.14,186807,0
2011-06-09,136.94,137.79,135.57,136.94,102005,0
2011-06-10,136.19,137.36,135.28,135.85,203287,0
2011-06-13,136.04,136.04,129.28,133.12,242158,0
2011-06-14,134.57,136.46,133.63,134.15,150856,0
2011-06-15,132.87,135.38,131.4,133.54,119763,0
2011-06-16,133.49,133.96,129.28,131.07,139419,0
2011-06-17,131.88,132.97,128.76,131.07,289308,0
2011-06-20,130.23,131.73,127.25,128.95,211402,0
2011-06-21,129.46,133.96,129.46,132.5,170691,0
2011-06-22,132.12,136.9,131.31,133.3,220279,0
2011-06-23,131.17,132.35,127.77,132.12,146794,0
2011-06-24,131.93,132.64,127.34,129.23,960631,0
2011-06-27,128.15,128.28,124.84,127.29,283279,0
2011-06-28,128.05,132.12,127.58,132.12,153093,0
2011-06-29,132.54,137.08,132.12,134.81,133250,0
2011-06-30,135.47,138.73,135.47,136.14,133868,0
2011-07-01,136.19,138.93,133.2,137.45,177933,0
2011-07-05,138.12,141.76,137.45,138.83,126147,0
2011-07-06,138.64,139.12,136.28,137.65,107252,0
2011-07-07,139.3,141.81,138.88,140.82,149460,0
2011-07-08,138.26,139.64,137.79,139.44,129070,0
2011-07-11,137.6,138.04,134.95,135.42,150501,0
2011-07-12,134.52,135.94,133.72,134.2,193826,0
2011-07-13,134.81,138.07,134.48,135.05,250336,0
2011-07-14,135.94,137.5,132.17,132.3,134263,0
2011-07-15,136.28,144.98,135.52,144.55,396252,0
2011-07-18,143.18,145.21,141.62,144.93,150294,0
2011-07-19,146.16,150.41,145.45,148.61,209965,0
2011-07-20,149.46,150.7,147.16,150.7,143024,0
2011-07-21,151.32,154.62,151.13,153.12,197601,0
2011-07-22,153.35,154.25,151.64,153.4,165024,0
2011-07-25,151.6,154.82,150.79,153.4,127948,0
2011-07-26,153.54,157.32,152.73,154.82,165465,0
2011-07-27,154.05,154.25,150.27,152.31,106592,0
2011-07-28,152.12,157.04,150.22,150.89,148846,0
2011-07-29,148.95,152.82,147.39,150.84,111373,0
2011-08-01,152.68,154.34,149.99,151.64,112201,0
2011-08-02,158.07,159.02,137.79,141.81,507485,0
2011-08-03,142.33,145.59,137.36,140.11,398536,0
2011-08-04,138.78,138.78,130.13,130.23,283276,0
2011-08-05,132.12,133.49,118.5,122.1,314524,0
2011-08-08,117.36,118.97,106.68,106.82,358526,0
2011-08-09,109.09,114.01,103.7,114.01,293226,0
2011-08-10,110.89,119.87,110.08,114.81,589438,0
2011-08-11,115.57,121.66,113.29,119.72,426724,0
2011-08-12,120.58,123.08,116.98,119.64,223769,0
2011-08-15,121,127.72,121,125.44,294069,0
2011-08-16,123.32,123.8,115.37,116.32,287545,0
2011-08-17,117.84,119.96,114.29,115.47,277987,0
2011-08-18,110.04,111.22,102.28,103.56,317902,0
2011-08-19,102.18,103.46,98.07,98.83,301042,0
2011-08-22,100.91,101.9,93.63,94.525,427879,0
2011-08-23,94.525,97.12,92.535,96.42,461098,0
2011-08-24,96.04,97.55,94.145,96.985,288679,0
2011-08-25,97.835,98.97,91.07,92.495,279671,0
2011-08-26,91.59,93.345,88.71,93.195,304051,0
2011-08-29,94.995,97.035,94.335,96.84,178975,0
2011-08-30,96.225,99.49,94.905,98.73,160616,0
2011-08-31,100.57,101.14,94.955,96.225,266160,0
2011-09-01,96.04,96.985,92.16,92.635,288417,0
2011-09-02,89.09,91.165,87.67,90.455,295182,0
2011-09-06,87.245,88.85,85.635,88.615,213079,0
2011-09-07,90.17,92.585,90.125,92.11,424161,0
2011-09-08,91.5,93.725,89.56,90.935,241735,0
2011-09-09,89.32,90.505,84.075,84.735,200133,0
2011-09-12,82.985,86.015,82.515,85.02,258129,0
2011-09-13,84.925,87.765,83.605,86.58,330372,0
2011-09-14,87.38,91.5,84.31,90.08,280498,0
2011-09-15,91.07,94.665,90.505,94.43,354890,0
2011-09-16,94.575,94.575,90.745,92.11,758956,0
2011-09-19,89.845,92.445,87.38,91.165,239418,0
2011-09-20,91.215,92.78,87.765,87.815,248705,0
2011-09-21,87.15,91.45,83.03,83.315,260301,0
2011-09-22,79.49,80.1,76.135,78.025,317573,0
2011-09-23,77.785,79.155,74.52,75.28,212972,0
2011-09-26,76.225,80.485,72.82,80.1,230354,0
2011-09-27,82.705,87.43,82.565,84.31,277578,0
2011-09-28,84.55,85.065,77.785,77.93,295519,0
2011-09-29,80.485,81.235,76.18,78.73,219559,0
2011-09-30,76.7,77.03,73.1,73.1,243751,0
2011-10-03,72.065,73.01,66.72,66.87,377135,0
2011-10-04,65.775,72.725,64.74,72.4,347382,0
2011-10-05,72.205,76.7,70.41,75.945,206093,0
2011-10-06,75.09,78.64,74.24,77.17,166450,0
2011-10-07,77.975,78.11,72.49,74.52,217329,0
2011-10-10,76.7,80.955,76.085,79.63,184180,0
2011-10-11,78.35,82.18,77.645,81.095,163415,0
2011-10-12,81.85,83.885,80.815,81.57,189052,0
2011-10-13,80.575,80.625,76.035,79.725,186261,0
2011-10-14,81.045,84.41,79.775,84.26,173356,0
2011-10-17,83.98,84.735,78.925,79.49,178668,0
2011-10-18,78.88,81.38,75.85,80.485,342781,0
2011-10-19,80.625,84.12,78.97,79.68,277097,0
2011-10-20,79.58,80.72,76.94,79.775,186266,0
2011-10-21,81.33,83.79,80.29,83.56,191403,0
2011-10-24,84.12,89.99,83.79,88.565,250862,0
2011-10-25,88.515,88.565,83.175,83.365,225399,0
2011-10-26,84.88,86.915,81.715,85.92,147944,0
2011-10-27,90.17,94.005,86.055,90.6,306747,0
2011-10-28,89.845,92.73,89.61,90.745,189644,0
2011-10-31,89.275,89.46,83.745,86.25,368560,0
2011-11-01,77.885,81.715,72.35,79.775,792603,0
2011-11-02,80.77,85.825,79.44,85.02,399558,0
2011-11-03,86.25,87.05,82.75,86.485,230873,0
2011-11-04,85.495,88.85,84.785,88.515,218161,0
2011-11-07,88.71,90.36,85.825,89.46,230661,0
2011-11-08,89.75,93.345,87.245,91.925,319634,0
2011-11-09,88.235,88.995,84.925,85.11,397548,0
2011-11-10,87.1,88.145,83.745,86.155,208662,0
2011-11-11,87.34,88.565,85.725,86.015,211231,0
2011-11-14,84.83,86.015,80.575,81.425,283473,0
2011-11-15,81.185,84.31,80.19,83.605,241926,0
2011-11-16,82.705,87.01,81.99,83.03,236521,0
2011-11-17,82.42,82.75,76.7,77.31,274125,0
2011-11-18,77.74,78.73,75.805,76.135,166099,0
2011-11-21,74.62,76.225,72.54,75.37,291491,0
2011-11-22,75.565,75.565,72.25,72.63,209871,0
2011-11-23,71.59,71.83,70.025,70.555,217435,0
2011-11-25,70.315,71.685,68.515,68.515,66182,0
2011-11-28,72.16,73.435,70.97,71.965,209319,0
2011-11-29,72.445,75.325,71.64,75.04,382613,0
2011-11-30,77.45,79.39,77.45,78.64,256154,0
2011-12-01,79.015,79.58,76.315,76.415,201906,0
2011-12-02,77.785,78.255,75.235,75.945,206726,0
2011-12-05,77.31,80.05,76.7,79.875,311165,0
2011-12-06,79.39,92.495,79.39,91.355,1040550,0
2011-12-07,92.73,95.57,91.03,94.715,689940,0
2011-12-08,94.145,94.81,89.32,89.795,389675,0
2011-12-09,90.265,92.395,89.13,89.845,361535,0
2011-12-12,88.85,89.945,82.895,84.5,342483,0
2011-12-13,84.785,85.875,78.025,79.54,402895,0
2011-12-14,77.695,78.11,75.515,75.895,394701,0
2011-12-15,77.41,78.16,73.39,74.24,254295,0
2011-12-16,74.335,76.65,73.485,74.425,316431,0
2011-12-19,74.81,74.95,69.46,69.89,279443,0
2011-12-20,72.3,74.855,72.25,73.575,204804,0
2011-12-21,73.01,75.37,71.5,75.09,197966,0
2011-12-22,75.655,77.17,74.095,76.65,203034,0
2011-12-23,76.65,77.31,73.01,74.475,187506,0
2011-12-27,73.955,75.755,73.295,74.475,99223,0
2011-12-28,74.62,75.04,71.59,72.725,173080,0
2011-12-29,72.725,74.24,72.16,74.045,185806,0
2011-12-30,73.625,74.425,72.25,72.35,169004,0
2012-01-03,74.475,77.975,73.01,77.26,304625,0
2012-01-04,76.94,78.83,75.705,78.35,138654,0
2012-01-05,77.975,81.33,76.795,80.815,298330,0
2012-01-06,81.045,81.85,79.96,80.05,264238,0
2012-01-09,80.385,81.85,79.39,80.575,231720,0
2012-01-10,81.99,82.28,78.925,79.055,152000,0
2012-01-11,78.545,79.295,71.78,72.725,361471,0
2012-01-12,72.82,72.82,68.28,68.475,395577,0
2012-01-13,67.285,67.43,63.88,64.305,378541,0
2012-01-17,65.54,65.54,61.095,62.18,415706,0
2012-01-18,62.18,64.97,61.095,64.215,476362,0
2012-01-19,64.69,64.92,57.5,58.4,733915,0
2012-01-20,58.16,60.53,57.97,58.685,451602,0
2012-01-23,61.14,64.215,59.295,62.135,611515,0
2012-01-24,60.765,61.615,59.54,60.9,253955,0
2012-01-25,60.9,64.17,59.955,63.93,394212,0
2012-01-26,64.12,64.64,57.5,57.97,453403,0
2012-01-27,57.97,59.25,56.84,58.35,350848,0
2012-01-30,58.065,61.945,57.215,61.285,807074,0
2012-01-31,61.945,61.945,56.365,56.93,555211,0
2012-02-01,57.645,57.645,52.245,54.9,774309,0
2012-02-02,55.23,57.165,54.425,55.325,430636,0
2012-02-03,56.175,56.365,54.475,55.56,1835184,0
2012-02-06,57.55,60.715,55.56,58.87,1093036,0
2012-02-07,58.775,60.385,57.115,58.915,651004,0
2012-02-08,59.06,60.195,58.02,59.06,386799,0
2012-02-09,59.44,60.485,57.83,58.35,475976,0
2012-02-10,57.695,58.685,55.56,58.02,466968,0
2012-02-13,59.105,61.71,58.87,61.47,630303,0
2012-02-14,61.335,62.89,61.185,62.415,468110,0
2012-02-15,63.13,68.28,62.56,66.72,976379,0
2012-02-16,66.245,72.3,64.545,70.74,757197,0
2012-02-17,70.22,74.475,69.085,72.11,704401,0
2012-02-21,73.055,73.055,71.165,71.965,399231,0
2012-02-22,71.83,73.625,69.46,69.655,404592,0
2012-02-23,70.315,73.485,68.985,73.39,332961,0
2012-02-24,73.485,75.61,72.16,72.63,457253,0
2012-02-27,71.78,74.475,71.165,73.345,395580,0
2012-02-28,73.245,76.505,71.83,74.71,574983,0
2012-02-29,74.66,77.36,72.54,75.805,585643,0
2012-03-01,76.365,80.625,76.035,79.39,873847,0
2012-03-02,78.685,80.77,77.55,78.025,686339,0
2012-03-05,77.695,77.74,74.095,75.705,415498,0
2012-03-06,74.475,74.475,69.61,71.115,545952,0
2012-03-07,71.5,72.16,69.79,70.97,221040,0
2012-03-08,71.685,73.955,70.455,73.01,474435,0
2012-03-09,73.1,76.18,71.45,72.11,622725,0
2012-03-12,71.92,71.92,68.71,69.035,327225,0
2012-03-13,69.84,73.15,67.67,72.4,442370,0
2012-03-14,72.11,73.815,71.405,72.3,334461,0
2012-03-15,72.58,75.895,71.64,75.805,377317,0
2012-03-16,76.18,79.725,75.945,78.35,618657,0
2012-03-19,78.88,84.12,78.545,81.475,745691,0
2012-03-20,80.435,80.575,78.495,79.295,312133,0
2012-03-21,79.54,80.77,77.74,80.1,385703,0
2012-03-22,78.64,78.64,74.095,75.705,299658,0
2012-03-23,75.42,82.75,74.76,81.52,547472,0
2012-03-26,82.42,83.225,80.15,82.085,413327,0
2012-03-27,82.18,82.615,79.155,79.68,237774,0
2012-03-28,78.64,79.155,75.235,78.545,358031,0
2012-03-29,77.215,77.5,73.39,76.18,412270,0
2012-03-30,77.41,77.835,73.91,74.855,432237,0
2012-04-02,74.475,78.83,73.91,77.215,446008,0
2012-04-03,77.26,77.31,73.525,74.475,328129,0
2012-04-04,73.15,73.525,70.12,71.07,334026,0
2012-04-05,70.505,72.16,68.375,69.035,212321,0
2012-04-09,67.715,71.78,67.38,70.315,432919,0
2012-04-10,70.695,77.785,70.695,73.055,1236251,0
2012-04-11,74.145,76.795,71.92,72.16,634350,0
2012-04-12,72.205,77.215,72.205,76.98,478166,0
2012-04-13,76.505,77.08,74.855,75.565,702920,0
2012-04-16,76.225,76.505,71.59,73.1,589982,0
2012-04-17,74.29,78.4,74.29,76.27,465944,0
2012-04-18,75.945,76.135,73.485,74.425,398676,0
2012-04-19,74.71,76.035,72.35,74.95,455259,0
2012-04-20,76.65,76.84,73.295,73.525,245875,0
2012-04-23,72.015,74.57,69.51,73.435,426349,0
2012-04-24,73.72,77.41,71.965,77.03,472214,0
2012-04-25,77.975,80.575,76.795,79.68,405021,0
2012-04-26,79.205,82.42,78.83,81.045,281511,0
2012-04-27,81.095,82.845,79.205,82.75,425028,0
2012-04-30,82.945,85.02,80.525,83.08,538631,0
2012-05-01,76.605,87.67,73.195,84.64,1059406,0
2012-05-02,83.695,83.79,80.575,81.14,328483,0
2012-05-03,80.905,82.085,78.35,79.63,372862,0
2012-05-04,78.495,80.19,75.805,78.88,418834,0
2012-05-07,78.445,81.715,77.08,79.205,349208,0
2012-05-08,78.35,80.72,75.325,80.525,452820,0
2012-05-09,78.83,84.59,77.26,83.885,632051,0
2012-05-10,85.11,86.915,82.18,82.895,374336,0
2012-05-11,81.85,87.62,80.86,85.495,682553,0
2012-05-14,84.41,87.01,81.285,81.665,652744,0
2012-05-15,81.425,82.325,74.425,76.46,584855,0
2012-05-16,76.75,80.485,72.915,73.15,540217,0
2012-05-17,73.15,75.37,69.79,71.115,557310,0
2012-05-18,71.55,74.095,68.895,69.37,442040,0
2012-05-21,69.415,74.38,68.615,74.045,348399,0
2012-05-22,74.19,76.46,71.405,72.54,326070,0
2012-05-23,71.405,72.87,68.425,72.775,562896,0
2012-05-24,73.01,73.245,67.715,69.175,287955,0
2012-05-25,69.275,71.405,68.18,70.835,389608,0
2012-05-29,71.735,75.755,71.64,74.045,281814,0
2012-05-30,72.445,72.775,68.805,70.505,285295,0
2012-05-31,70.455,72.3,66.675,70.695,572690,0
2012-06-01,68.805,68.805,63.88,64.545,499009,0
2012-06-04,64.595,64.83,59.395,62.23,544873,0
2012-06-05,61.47,64.64,61.235,62.845,309748,0
2012-06-06,65.685,69.085,64.88,68.33,437909,0
2012-06-07,69.935,71.55,68.04,69.225,486672,0
2012-06-08,68.71,68.71,65.44,68.33,293090,0
2012-06-11,69.89,71.55,64.92,64.92,266207,0
2012-06-12,65.585,67.57,63.975,67.335,354975,0
2012-06-13,66.63,68.565,64.495,64.97,328315,0
2012-06-14,65.205,68.515,63.695,68.23,237130,0
2012-06-15,68.515,72.54,67.525,72.25,516373,0
2012-06-18,71.685,72.11,69.84,70.17,232657,0
2012-06-19,71.115,73.815,70.505,73.625,239449,0
2012-06-20,73.91,75.655,71.92,72.68,269960,0
2012-06-21,72.4,72.58,65.965,66.2,328064,0
2012-06-22,67.095,67.48,63.975,66.245,356777,0
2012-06-25,65.16,65.54,63.41,64.025,162290,0
2012-06-26,64.305,65.825,61.945,64.025,297653,0
2012-06-27,65.25,69.225,65.25,68.515,207371,0
2012-06-28,67.765,71.685,66.34,71.59,298274,0
2012-06-29,74.62,77.93,73.01,77.645,318310,0
2012-07-02,78.16,79.015,73.525,76.555,275858,0
2012-07-03,77.74,81.95,77.645,81.14,199212,0
2012-07-05,80.575,82.28,78.21,79.63,225560,0
2012-07-06,77.55,81.425,77.03,79.44,286469,0
2012-07-09,79.015,81.715,78.35,80.1,268845,0
2012-07-10,80.815,81.62,77.08,78.16,244029,0
2012-07-11,78.64,81.425,77.695,80.34,409983,0
2012-07-12,78.4,80.29,77.55,79.39,396857,0
2012-07-13,80.19,81.95,78.78,78.83,372668,0
2012-07-16,78.64,79.68,76.27,77.885,461679,0
2012-07-17,78.925,79.68,73.86,77.695,385899,0
2012-07-18,77.695,80.575,77.26,79.105,318383,0
2012-07-19,79.44,84.88,79.295,83.225,561261,0
2012-07-20,82.845,85.725,81.475,85.4,399237,0
2012-07-23,82.28,82.895,80.05,82.325,257836,0
2012-07-24,82.565,84.26,80.72,81.99,233513,0
2012-07-25,82.515,83.56,78.35,79.96,268219,0
2012-07-26,82.085,82.615,79.25,81.185,314840,0
2012-07-27,81.475,87.1,80.575,85.725,283801,0
2012-07-30,85.495,87.48,82.18,84.075,328736,0
2012-07-31,81.665,84.785,75.37,76.505,928924,0
2012-08-01,76.65,76.65,73.625,74.62,388417,0
2012-08-02,73.295,73.625,70.695,71.965,382526,0
2012-08-03,74.005,76.555,73.295,75.945,301297,0
2012-08-06,76.315,78.88,75.705,77.93,263959,0
2012-08-07,78.88,83.46,77.595,78.305,390817,0
2012-08-08,77.36,80.1,77.12,77.36,149216,0
2012-08-09,77.36,80.955,77.17,80.435,324707,0
2012-08-10,79.39,80.34,77.595,80.05,201777,0
2012-08-13,80.005,80.995,77.975,78.73,112864,0
2012-08-14,79.725,82.23,78.78,81.235,250166,0
2012-08-15,80.575,82.465,80.385,81.33,138047,0
2012-08-16,81.52,85.11,80.77,84.17,184240,0
2012-08-17,84.075,84.59,82.42,83.225,193842,0
2012-08-20,82.515,83.695,80.625,81.715,276247,0
2012-08-21,82.42,83.885,80.24,81.185,313479,0
2012-08-22,81.33,81.805,78.35,79.915,250440,0
2012-08-23,79.44,80.19,75.755,76.84,185364,0
2012-08-24,76.27,78.97,75.14,78.255,203841,0
2012-08-27,78.78,79.39,77.55,78.4,199611,0
2012-08-28,78.11,80.1,77.975,79.725,216308,0
2012-08-29,79.915,80.05,78.16,78.88,132182,0
2012-08-30,78.4,78.4,76.365,76.7,118551,0
2012-08-31,77.695,78.21,75.235,77.975,180636,0
2012-09-04,78.305,78.305,75.09,76.84,187471,0
2012-09-05,76.795,80.86,76.795,78.78,293829,0
2012-09-06,79.875,85.4,79.63,82.28,297906,0
2012-09-07,82.945,86.25,82.75,85.775,180187,0
2012-09-10,85.54,87.57,85.11,85.445,182396,0
2012-09-11,86.015,90.84,85.16,90.555,194265,0
2012-09-12,91.26,92.685,90.08,90.935,179364,0
2012-09-13,90.98,96.32,89.225,93.245,279655,0
2012-09-14,94.145,96.75,90.645,92.495,357129,0
2012-09-17,91.835,93.485,88.995,89.75,234762,0
2012-09-18,89.51,90.455,86.39,88.515,216158,0
2012-09-19,88.565,90.79,87.38,89.61,229021,0
2012-09-20,88.66,89.895,86.77,88.66,173400,0
2012-09-21,89.895,92.495,88.71,89.275,488577,0
2012-09-24,87.815,89.895,87.525,88.71,222624,0
2012-09-25,89.415,90.455,86.58,86.915,269432,0
2012-09-26,86.2,87.29,83.79,85.11,259638,0
2012-09-27,85.305,86.485,83.65,84.925,417201,0
2012-09-28,84.26,87.715,84.26,86.915,238659,0
2012-10-01,88.185,92.35,87.955,91.115,286213,0
2012-10-02,94.005,97.17,90.22,94.525,584709,0
2012-10-03,94.145,94.665,91.215,91.835,338088,0
2012-10-04,92.73,94.525,92.11,93.195,227731,0
2012-10-05,93.53,95.66,90.79,91.88,253198,0
2012-10-08,90.505,92.3,90.22,91.165,244879,0
2012-10-09,91.405,96.6,91.26,95.895,303833,0
2012-10-10,95.57,98.59,94.48,95.66,313490,0
2012-10-11,97.645,100.06,96.18,96.32,238591,0
2012-10-12,96.13,98.64,94.145,94.715,223258,0
2012-10-15,94.625,95.615,91.835,94.955,168472,0
2012-10-16,96.13,97.55,94.525,95.755,173749,0
2012-10-17,94.955,96.65,93.63,95.8,455214,0
2012-10-18,95.185,96.225,93.725,94.575,284431,0
2012-10-19,94.24,96.795,93.435,94.38,273481,0
2012-10-22,94.095,95.52,92.06,93.63,162330,0
2012-10-23,90.745,91.03,87.48,88.515,284283,0
2012-10-24,89.46,89.945,85.685,85.92,260569,0
2012-10-25,87.1,87.245,84.075,86.015,273582,0
2012-10-26,85.635,87.955,83.365,84.5,318628,0
2012-10-31,82.75,83.695,80.19,80.955,589501,0
2012-11-01,81.76,83.605,79.68,83.08,383308,0
2012-11-02,83.03,83.175,78.025,78.07,301874,0
2012-11-05,77.55,80.485,77.55,80.15,285340,0
2012-11-06,81.045,82.615,79.54,82.465,236751,0
2012-11-07,79.58,80.77,78.545,78.97,265094,0
2012-11-08,79.105,80.1,75.985,76.135,196971,0
2012-11-09,75.515,78.025,75.04,75.655,167636,0
2012-11-12,75.755,76.605,74.905,75.565,168334,0
2012-11-13,74.425,78.495,73.72,76.555,199826,0
2012-11-14,76.98,78.83,75.47,77.36,243997,0
2012-11-15,77.41,78.16,72.16,74.76,317412,0
2012-11-16,74.905,77.26,73.765,75.945,247599,0
2012-11-19,77.41,79.58,77.12,79.54,149718,0
2012-11-20,78.685,79.25,76.84,77.835,119664,0
2012-11-21,77.785,79.49,76.89,79.25,192141,0
2012-11-23,79.58,80.77,78.88,80.19,37576,0
2012-11-26,78.925,79.775,77.31,77.595,129730,0
2012-11-27,77.645,79.775,77.12,77.74,151855,0
2012-11-28,75.895,76.18,73.955,75.565,278790,0
2012-11-29,76.415,78.16,75.805,77.885,185595,0
2012-11-30,77.93,79.015,76.7,77.55,162145,0
2012-12-03,78.73,78.88,77.08,77.45,105668,0
2012-12-04,77.17,78.305,74.76,75.47,203435,0
2012-12-05,76.365,78.255,75.515,76.225,198513,0
2012-12-06,75.47,78.4,75.47,75.985,153618,0
2012-12-07,76.7,77.12,74.99,75.42,189216,0
2012-12-10,75.515,76.365,73.195,74.52,185820,0
2012-12-11,74.855,75.09,72.82,74.57,358773,0
2012-12-12,75.235,76.225,74.38,74.905,178105,0
2012-12-13,74.905,75.37,71.165,71.78,229233,0
2012-12-14,70.455,73.1,70.455,72.63,141658,0
2012-12-17,72.96,74.38,72.49,74.24,126479,0
2012-12-18,74.905,78.21,74.57,76.89,217364,0
2012-12-19,76.89,77.74,74.81,74.95,204668,0
2012-12-20,75.235,76.27,74.76,75.37,202674,0
2012-12-21,74.19,75.985,73.39,75.655,338883,0
2012-12-24,75.28,76.7,73.345,73.72,61741,0
2012-12-26,74.29,75.185,72.58,72.725,73590,0
2012-12-27,72.87,72.87,69.75,72.065,126696,0
2012-12-28,71.305,72.11,70.27,70.97,106420,0
2012-12-31,70.785,71.78,68.09,71.5,262355,0
2013-01-02,73.625,73.625,70.27,72.4,292227,0
2013-01-03,72.205,73.15,70.925,71.875,217039,0
2013-01-04,72.16,72.915,71.215,71.59,285954,0
2013-01-07,71.255,72.915,70.17,72.49,365686,0
2013-01-08,72.35,72.775,71.115,72.015,269057,0
2013-01-09,72.35,72.35,65.07,66.385,827676,0
2013-01-10,66.87,69.89,66.15,68.76,741045,0
2013-01-11,72.25,73.245,69.035,70.17,278655,0
2013-01-14,69.98,70.74,68.85,69.275,193178,0
2013-01-15,68.76,69.79,68.665,69.61,213626,0
2013-01-16,69.37,69.415,67.765,68.85,160648,0
2013-01-17,69.085,70.22,68.805,69.61,164049,0
2013-01-18,69.51,70.505,68.615,70.455,196751,0
2013-01-22,69.085,71.115,66.675,70.695,501872,0
2013-01-23,70.22,71.255,69.175,69.275,188618,0
2013-01-24,69.32,69.655,67.62,68.04,269388,0
2013-01-25,67.945,69.415,67.43,68.28,185506,0
2013-01-28,68.23,68.85,65.825,68.14,282654,0
2013-01-29,68.09,70.41,67.62,70.22,266095,0
2013-01-30,70.835,71.5,68.85,69.37,294926,0
2013-01-31,69.225,69.935,67.145,68.985,199263,0
2013-02-01,69.61,69.935,67.24,68.895,285731,0
2013-02-04,67.945,68.615,66.91,66.955,142763,0
2013-02-05,67.38,68.09,66.58,67.285,283311,0
2013-02-06,66.91,69.085,66.82,69.035,186116,0
2013-02-07,68.85,69.37,67.19,67.285,216620,0
2013-02-08,67.335,67.62,66.435,67.095,193290,0
2013-02-11,66.82,68.425,64.97,67.095,245882,0
2013-02-12,63.84,65.635,61.285,61.805,1022421,0
2013-02-13,61.47,65.685,60.67,65.11,507111,0
2013-02-14,64.88,66.72,63.745,66.2,374589,0
2013-02-15,66.015,66.245,64.26,64.88,372637,0
2013-02-19,65.35,66.485,64.215,66.485,313044,0
2013-02-20,66.485,66.485,64.785,64.785,366647,0
2013-02-21,64.64,65.07,62.035,64.495,272615,0
2013-02-22,64.69,65.635,64.075,65.395,209571,0
2013-02-25,66.055,68.33,65.25,65.49,289647,0
2013-02-26,65.725,66.34,64.17,65.54,313109,0
2013-02-27,65.44,67.19,64.785,66.34,255331,0
2013-02-28,66.245,67.62,65.02,66.77,214112,0
2013-03-01,66.1,67.19,64.83,66.385,263930,0
2013-03-04,66.055,67.335,65.3,66.675,250662,0
2013-03-05,67.045,68.76,67.045,67.57,168096,0
2013-03-06,67.715,70.27,67.43,69.61,280338,0
2013-03-07,69.51,75.09,68.475,74.855,364277,0
2013-03-08,75.185,76.18,73.815,75.47,229233,0
2013-03-11,74.95,75.655,73.91,75.37,160089,0
2013-03-12,75.61,75.61,72.775,73.625,173089,0
2013-03-13,74.005,74.81,70.555,71.5,325572,0
2013-03-14,71.83,75.565,71.685,75.47,396624,0
2013-03-15,83.56,89.18,82.37,85.11,1180011,0
2013-03-18,83.46,86.435,83.46,84.975,514937,0
2013-03-19,85.825,85.875,81.095,82.75,432123,0
2013-03-20,83.605,83.65,81.805,81.99,337353,0
2013-03-21,81.425,83.65,80.86,80.955,463007,0
2013-03-22,81.805,83.125,78.97,79.39,328191,0
2013-03-25,77.785,79.44,76.035,76.605,365714,0
2013-03-26,77.12,79.015,76.94,78.545,264026,0
2013-03-27,77.835,78.64,77.26,77.645,237949,0
2013-03-28,77.595,78.495,76.415,76.84,205209,0
2013-04-01,76.505,76.65,73.815,74.62,357407,0
2013-04-02,74.76,74.76,70.555,70.885,459336,0
2013-04-03,70.925,70.925,67.765,68.18,368879,0
2013-04-04,67.815,69.79,66.72,68.85,329957,0
2013-04-05,68.425,73.1,68.375,73.055,564391,0
2013-04-08,73.625,73.765,71.685,73.15,455389,0
2013-04-09,73.295,76.795,73.1,76.27,365817,0
2013-04-10,76.505,79.44,76.505,78.73,323405,0
2013-04-11,78.685,82.035,78.495,80.525,329493,0
2013-04-12,79.68,80.575,78.07,78.545,278260,0
2013-04-15,76.795,77.08,72.725,72.87,260392,0
2013-04-16,74.335,77.215,72.49,75.755,473345,0
2013-04-17,75.04,75.61,72.82,74.95,335736,0
2013-04-18,75.515,78.025,73.525,76.555,272357,0
2013-04-19,76.84,76.98,73.525,76.085,220157,0
2013-04-22,76.18,77.41,74.19,76.75,210805,0
2013-04-23,76.65,77.74,74.855,75.185,228536,0
2013-04-24,74.95,77.45,74.95,77.08,238546,0
2013-04-25,77.5,78.83,76.27,76.75,217164,0
2013-04-26,76.315,76.7,73.91,75.14,240553,0
2013-04-29,76.89,77.26,73.765,74.71,480057,0
2013-04-30,74.66,77.31,73.575,74.045,558563,0
2013-05-01,74.045,76.135,71.685,74.19,371234,0
2013-05-02,72.445,73.625,70.605,71.965,404641,0
2013-05-03,72.96,75.28,72.445,73.525,291376,0
2013-05-06,73.485,75.805,72.82,75.655,159329,0
2013-05-07,76.225,78.97,76.085,77.74,233914,0
2013-05-08,77.93,79.295,76.65,78.545,155783,0
2013-05-09,78.59,80.575,77.26,79.015,161221,0
2013-05-10,78.445,80.815,77.26,80.435,154238,0
2013-05-13,80.05,82.085,79.725,81.85,208838,0
2013-05-14,81.76,84.215,81.665,83.98,153503,0
2013-05-15,83.225,86.155,81.52,82.035,292672,0
2013-05-16,79.775,80.86,76.135,76.7,364291,0
2013-05-17,77.31,78.495,76.555,78.255,367555,0
2013-05-20,78.16,80.72,77.885,80.525,236581,0
2013-05-21,80.88,83.015,80.735,81.495,177899,0
2013-05-22,81.33,83.27,79.775,80.72,294584,0
2013-05-23,80.005,81.9,79.155,81.57,166515,0
2013-05-24,80.815,82.37,80.485,80.575,223102,0
2013-05-28,82.085,82.655,80.72,81.95,271095,0
2013-05-29,81.4,83.685,80.4,81.445,189997,0
2013-05-30,81.205,81.69,79.635,79.685,165352,0
2013-05-31,78.945,80.04,76.735,76.825,207441,0
2013-06-03,76.825,78.345,75.635,77.02,178172,0
2013-06-04,76.825,78.445,76.35,78.11,165737,0
2013-06-05,78.155,78.97,77.4,78.11,125759,0
2013-06-06,77.97,79.11,77.35,78.59,154112,0
2013-06-07,78.93,82.015,78.83,82.015,144543,0
2013-06-10,82.015,82.73,80.69,82.73,222067,0
2013-06-11,81.205,81.735,80.16,80.59,113964,0
2013-06-12,81.545,81.545,79.545,79.97,72253,0
2013-06-13,79.59,82.205,79.06,81.875,114765,0
2013-06-14,82.11,82.11,78.88,79.015,96348,0
2013-06-17,80.11,81.975,79.735,81.11,133162,0
2013-06-18,81.445,82.445,81.205,81.925,108655,0
2013-06-19,81.975,84.065,81.975,82.305,138312,0
2013-06-20,80.49,80.54,76.49,77.02,159731,0
2013-06-21,77.25,78.02,75.395,77.73,259760,0
2013-06-24,75.965,78.735,74.255,77.065,166676,0
2013-06-25,78.255,78.345,76.015,78.205,117178,0
2013-06-26,78.78,79.255,77.11,78.02,114393,0
2013-06-27,78.54,79.16,75.685,76.205,250440,0
2013-06-28,76.92,77.975,75.285,75.48,171329,0
2013-07-01,75.685,76.97,75.015,76.205,108133,0
2013-07-02,76.205,77.59,75.875,76.445,156747,0
2013-07-03,76.395,76.735,74.21,74.4,114806,0
2013-07-05,75.395,75.54,73.97,74.49,130910,0
2013-07-08,74.925,76.115,74.73,75.345,190879,0
2013-07-09,76.205,76.875,74.54,76.445,145377,0
2013-07-10,76.685,78.345,76.685,78.155,151207,0
2013-07-11,79.445,81.4,78.255,78.64,175772,0
2013-07-12,78.735,79.35,77.97,79.3,111966,0
2013-07-15,79.635,79.925,78.305,78.305,107251,0
2013-07-16,78.83,81.11,77.78,80.92,268384,0
2013-07-17,81.11,81.735,80.25,81.445,190779,0
2013-07-18,81.925,85.78,81.825,85.015,308493,0
2013-07-19,85.405,86.83,84.545,86.35,146820,0
2013-07-22,85.975,86.59,84.785,85.015,108986,0
2013-07-23,84.925,86.31,84.545,84.975,153883,0
2013-07-24,84.925,84.925,83.545,83.875,127041,0
2013-07-25,83.545,87.735,83.21,85.925,115455,0
2013-07-26,85.355,86.495,84.825,86.065,145740,0
2013-07-29,85.305,85.685,83.78,85.11,245268,0
2013-07-30,81.205,83.4,78.685,80.3,752525,0
2013-07-31,81.255,82.06,78.685,79.875,267508,0
2013-08-01,81.065,82.445,79.785,80.735,211470,0
2013-08-02,80.45,81.35,79.735,80.49,179315,0
2013-08-05,80.4,81.545,78.97,80.4,215609,0
2013-08-06,80.35,80.59,78.88,79.445,138574,0
2013-08-07,78.065,79.255,77.065,77.445,229056,0
2013-08-08,78.495,78.685,75.83,76.685,363313,0
2013-08-09,76.54,77.685,76.205,76.59,241953,0
2013-08-12,76.49,77.205,76.16,76.97,163263,0
2013-08-13,77.16,77.205,75.065,76.635,119869,0
2013-08-14,76.59,76.785,75.21,75.495,149833,0
2013-08-15,75.015,75.685,73.54,75.16,156771,0
2013-08-16,74.83,75.065,73.155,73.73,134864,0
2013-08-19,73.825,73.97,70.825,71.16,139118,0
2013-08-20,70.965,72.35,70.305,71.205,118750,0
2013-08-21,70.73,70.965,68.685,68.965,209602,0
2013-08-22,69.205,71.445,69.06,70.825,184992,0
2013-08-23,70.925,72.11,70.105,71.87,176358,0
2013-08-26,72.16,72.685,71.11,71.255,120404,0
2013-08-27,70.685,71.83,70.64,71.445,310494,0
2013-08-28,71.68,73.015,71.35,71.92,312999,0
2013-08-29,71.83,72.35,70.685,70.965,105897,0
2013-08-30,71.45,71.735,69.96,70.05,95446,0
2013-09-03,70.82,71.495,68.27,68.61,204062,0
2013-09-04,68.42,70.045,68.32,69.625,212076,0
2013-09-05,69.765,70.385,69.235,70.245,129839,0
2013-09-06,70.92,71.155,69.91,70.435,164534,0
2013-09-09,70.635,73.51,70.585,73.37,370627,0
2013-09-10,73.56,73.56,71.685,72.165,117893,0
2013-09-11,72.12,73.32,71.685,73.27,113008,0
2013-09-12,73.37,75.195,73.225,74.285,193894,0
2013-09-13,73.75,76.01,73.705,73.75,166226,0
2013-09-16,74.57,77.45,74.33,76.925,242905,0
2013-09-17,75.675,77.45,75.625,75.87,190589,0
2013-09-18,77.205,78.8,76.06,76.97,223536,0
2013-09-19,77.79,78.46,75.96,76.2,139969,0
2013-09-20,76.685,76.97,74.375,74.86,262644,0
2013-09-23,74.47,75.38,72.935,74.81,131589,0
2013-09-24,74.76,76.685,74.285,75,186410,0
2013-09-25,75.145,77.305,74.76,76.25,180907,0
2013-09-26,76.635,76.925,74.76,76.635,124820,0
2013-09-27,76.2,76.925,75.77,76.295,91050,0
2013-09-30,75.655,77.155,75.075,77.01,169600,0
2013-10-01,76.25,78.46,76.06,77.255,166695,0
2013-10-02,77.02,78.075,76.25,77.935,216488,0
2013-10-03,77.695,82.88,76.925,82.205,319620,0
2013-10-04,82.35,84.705,81.435,84.18,253883,0
2013-10-07,83.215,83.56,81.535,81.585,157381,0
2013-10-08,81.87,82.835,80.335,80.525,140839,0
2013-10-09,80.285,81.535,79.76,79.81,210499,0
2013-10-10,80.72,82.645,80.285,82.015,179992,0
2013-10-11,81.685,86.725,81.685,85.04,260161,0
2013-10-14,83.985,85.76,83.845,85.62,131900,0
2013-10-15,84.9,87.445,84.9,85.57,259267,0
2013-10-16,85.52,89.46,85.52,88.695,198545,0
2013-10-17,88.695,89.705,85.285,86.87,249514,0
2013-10-18,87.785,88.695,86.48,88.355,238284,0
2013-10-21,88.455,90.085,87.49,87.785,190081,0
2013-10-22,88.355,88.355,86.05,86.77,230049,0
2013-10-23,86.245,86.34,82.785,83.695,250268,0
2013-10-24,83.695,87.3,82.735,87.015,164925,0
2013-10-25,87.49,88.305,85.86,86.095,109799,0
2013-10-28,85.86,86.63,84.565,85.335,156073,0
2013-10-29,85.67,87.585,85.335,87.445,129097,0
2013-10-30,87.445,88.5,83.41,84.655,209357,0
2013-10-31,85.58,85.58,82.385,82.82,211261,0
2013-11-01,82.06,84.85,79.32,84.61,231831,0
2013-11-04,85.04,90.86,84.995,89.365,400626,0
2013-11-05,83.6,86.34,79.035,82.35,599207,0
2013-11-06,82.785,83.6,80.04,81.395,354315,0
2013-11-07,81.395,82.975,77.5,77.84,257104,0
2013-11-08,78.12,82.305,77.74,80.335,273355,0
2013-11-11,80.335,82.645,79.955,80.815,209175,0
2013-11-12,80.235,83.12,79.37,83.02,330590,0
2013-11-13,82.4,86.675,82.35,85.86,326933,0
2013-11-14,85.09,86.675,83.51,85.335,330342,0
2013-11-15,85.04,85.76,80.815,82.88,211788,0
2013-11-18,82.785,83.17,77.98,78.22,244831,0
2013-11-19,78.22,80.235,76.875,77.98,283646,0
2013-11-20,78.51,79.995,77.645,78.36,239917,0
2013-11-21,79.035,85.09,78.8,85.04,384047,0
2013-11-22,88.07,88.305,84.85,85.62,297094,0
2013-11-25,86.01,86.87,84.13,85.09,258060,0
2013-11-26,84.995,87.06,84.08,84.47,261523,0
2013-11-27,83.745,85.09,80.38,80.675,208854,0
2013-11-29,81.27,83.79,79.875,81.95,101588,0
2013-12-02,81.395,82.155,80.235,81.73,312362,0
2013-12-03,81.995,84.025,81.075,81.85,260430,0
2013-12-04,80.93,82.53,79.675,80.01,276635,0
2013-12-05,79.675,83.985,79.33,83.69,207652,0
2013-12-06,84.025,85.19,79.875,80.4,236752,0
2013-12-09,80.45,81.17,79.14,80.885,185615,0
2013-12-10,80.885,84.565,80.645,82.58,140691,0
2013-12-11,82.48,82.77,80.885,81.9,164936,0
2013-12-12,82.24,85.675,82.09,84.95,193764,0
2013-12-13,84.76,85.53,81.22,84.025,183950,0
2013-12-16,84.32,84.8,82.29,83.885,159508,0
2013-12-17,84.42,84.61,81.9,84.32,231724,0
2013-12-18,84.47,84.47,81.565,81.805,260011,0
2013-12-19,81.075,86.4,81.075,84.66,244086,0
2013-12-20,84.565,86.645,84.47,85.485,393901,0
2013-12-23,85.58,87.61,85.485,85.625,152541,0
2013-12-24,85.53,87.465,85.19,86.985,51617,0
2013-12-26,87.76,88.775,86.495,86.495,121381,0
2013-12-27,87.515,90.76,86.16,89.94,147685,0
2013-12-30,90.275,91.435,86.4,86.645,105915,0
2013-12-31,86.11,88.725,85.87,88.53,93497,0
2014-01-02,88.095,88.53,82.335,83.645,286108,0
2014-01-03,83.69,84.76,81.22,83.69,225852,0
2014-01-06,83.84,83.84,81.515,82.19,242003,0
2014-01-07,82.87,83.84,81.415,82.87,189954,0
2014-01-08,82.48,83.985,80.645,80.98,188011,0
2014-01-09,81.27,82.29,79.875,81.27,204748,0
2014-01-10,81.22,81.71,79.725,80.98,129741,0
2014-01-13,81.075,82.19,78.51,78.855,146172,0
2014-01-14,80.885,82.82,79.38,80.155,176596,0
2014-01-15,80.595,81.755,79.14,80.3,208391,0
2014-01-16,80.545,83.645,80.545,82.82,272651,0
2014-01-17,82.63,83.01,81.37,81.755,217798,0
2014-01-21,82.77,84.22,82.04,84.025,210705,0
2014-01-22,85.29,88.68,84.075,87.365,407974,0
2014-01-23,86.69,88.145,84.37,84.8,293088,0
2014-01-24,84.175,85.14,81.9,84.42,289424,0
2014-01-27,84.32,84.47,81.22,82.725,197708,0
2014-01-28,83.5,84.9,82.725,84.66,120070,0
2014-01-29,83.885,85.435,82.58,83.935,147448,0
2014-01-30,84.125,85.87,82.675,83.4,159529,0
2014-01-31,82.335,83.785,81.515,83.01,182774,0
2014-02-03,83.06,83.79,80.2,81.17,174382,0
2014-02-04,82.385,85.24,82.335,83.5,191179,0
2014-02-05,83.935,84.22,81.85,83.935,160007,0
2014-02-06,83.84,86.495,83.84,85.53,159764,0
2014-02-07,86.06,86.89,82.77,86.26,213139,0
2014-02-10,85.82,86.06,84.075,85.675,240862,0
2014-02-11,81.515,86.69,81.075,86.16,459983,0
2014-02-12,86.4,92.205,86.4,91.005,382582,0
2014-02-13,91.83,95.21,90.615,93.905,529877,0
2014-02-14,94.05,96.425,93.42,95.555,246790,0
2014-02-18,96.325,97.725,93.515,94.245,470422,0
2014-02-19,94.73,97.725,92.935,96.275,481362,0
2014-02-20,95.885,96.375,93.565,93.565,420541,0
2014-02-21,93.615,95.6,93.325,94.775,237262,0
2014-02-24,95.26,99.76,94.97,98.31,197245,0
2014-02-25,97.775,99.37,95.355,98.795,248478,0
2014-02-26,98.21,100.73,96.805,97.435,306629,0
2014-02-27,96.955,97.775,92.55,94.925,559069,0
2014-02-28,94.775,97.195,93.905,95.65,267259,0
2014-03-03,95.11,96.615,94.875,96.035,215334,0
2014-03-04,96.76,98.895,95.65,98.6,224083,0
2014-03-05,98.285,99.21,95.02,95.46,156970,0
2014-03-06,95.31,97.11,94.09,96.09,198590,0
2014-03-07,96.285,98.235,94.925,97.895,160929,0
2014-03-10,97.6,97.895,94.925,96.725,196465,0
2014-03-11,97.6,100.32,94.97,95.265,327944,0
2014-03-12,94.635,96.58,93.66,94.14,345884,0
2014-03-13,94.385,95.605,91.81,92.24,195204,0
2014-03-14,92.145,93.415,91.07,92.535,188210,0
2014-03-17,93.51,94.535,92,93.755,182881,0
2014-03-18,94,96.09,92.83,95.895,156915,0
2014-03-19,95.995,97.07,94.045,95.655,180036,0
2014-03-20,95.36,100.86,94.435,100.82,345874,0
2014-03-21,101.99,103.84,100.92,103.84,401430,0
2014-03-24,104.12,106.22,102.92,103.59,349167,0
2014-03-25,101.25,104.76,100.72,103.74,228295,0
2014-03-26,103.74,105.2,103.01,103.15,315461,0
2014-03-27,103.93,109.48,103.93,106.9,417942,0
2014-03-28,107.58,110.9,107.54,109.73,270193,0
2014-03-31,110.16,112.75,108.66,111.28,335315,0
2014-04-01,111.68,112.75,109.19,109.98,252346,0
2014-04-02,109.98,114.16,109.98,113.72,352992,0
2014-04-03,113.92,117.52,113.62,116.64,607323,0
2014-04-04,117.57,117.81,113.87,113.87,314090,0
2014-04-07,113.28,113.62,109.39,110.26,213165,0
2014-04-08,110.6,112.75,110.31,112.55,360206,0
2014-04-09,112.6,114.3,109.73,114.26,193965,0
2014-04-10,114.5,116.94,112.84,113.87,259426,0
2014-04-11,112.99,116.54,112.99,114.35,188682,0
2014-04-14,117.62,125.6,117.18,124.58,518753,0
2014-04-15,123.8,129.06,123.07,127.8,514977,0
2014-04-16,129.21,130.18,127.07,128.19,314475,0
2014-04-17,126.97,128.72,125.7,128.57,394467,0
2014-04-21,128.67,131.16,126.14,131.16,208014,0
2014-04-22,131.21,133.4,129.21,130.82,333761,0
2014-04-23,130.92,135.49,130.92,135.2,342757,0
2014-04-24,136.18,139.92,135.26,135.49,481122,0
2014-04-25,134.37,135.05,129.26,129.45,369412,0
2014-04-28,130.14,131.64,127.07,129.5,305222,0
2014-04-29,131.01,136.13,130.14,134.04,265793,0
2014-04-30,132.82,135.88,129.65,135.39,329113,0
2014-05-01,135.78,138.66,129.06,129.65,301328,0
2014-05-02,129.74,131.4,128.87,129.11,268858,0
2014-05-05,128.09,131.94,125.95,126.58,584957,0
2014-05-06,127.8,131.35,125.7,130.42,669188,0
2014-05-07,131.74,133.83,128.23,130.18,253055,0
2014-05-08,129.45,130.57,124.24,124.58,273943,0
2014-05-09,122.05,125.02,121.56,122.58,261305,0
2014-05-12,123.41,125.6,121.8,124.05,184762,0
2014-05-13,126.53,128.67,124.24,127.26,267845,0
2014-05-14,127.07,128.48,125.02,125.46,211521,0
2014-05-15,125.12,127.16,121.76,126.14,217394,0
2014-05-16,125.8,126,123.07,125.95,272283,0
2014-05-19,126.63,130.08,125.8,128.28,321611,0
2014-05-20,127.7,128.33,125.7,128.14,272958,0
2014-05-21,128.82,130.82,128.28,128.57,239622,0
2014-05-22,128.96,128.96,122.73,122.78,312251,0
2014-05-23,122.54,123.6,120,120.1,235666,0
2014-05-27,120.54,125.41,120.4,125.12,211128,0
2014-05-28,124.82,129.35,124.73,128.62,310834,0
2014-05-29,130.14,137.73,129.01,136.18,489656,0
2014-05-30,135.44,135.93,132.14,132.42,328526,0
2014-06-02,133.2,135.58,124.98,125.46,406075,0
2014-06-03,125.5,126,123.46,125.75,382515,0
2014-06-04,125.58,128.22,124.26,126.95,204015,0
2014-06-05,126.76,130.62,126.02,130.04,287047,0
2014-06-06,130.72,132.14,129.05,130.38,178905,0
2014-06-09,130.57,134.39,129.5,131.7,194811,0
2014-06-10,131.7,132.53,128.61,130.38,150244,0
2014-06-11,130.13,132.33,128.86,131.01,150560,0
2014-06-12,132.23,136.69,131.55,134.44,177306,0
2014-06-13,135.02,136.88,132.97,136.79,143387,0
2014-06-16,137.47,139.33,136.34,137.76,158420,0
2014-06-17,136.88,140.9,135.76,140.51,183128,0
2014-06-18,139.48,140.76,136.94,139.53,176918,0
2014-06-19,139.88,142.66,138.5,141.73,190408,0
2014-06-20,141.83,142.46,138.4,141.04,364228,0
2014-06-23,141.73,142.22,139.23,140.11,134199,0
2014-06-24,140.26,140.66,130.77,132.53,275718,0
2014-06-25,131.89,137.92,131.7,136.05,185813,0
2014-06-26,140.21,140.56,136,136.98,189446,0
2014-06-27,136.2,139.09,135.07,138.84,119234,0
2014-06-30,138.35,141.39,137.82,141.14,147713,0
2014-07-01,142.02,144.32,141.04,142.85,168809,0
2014-07-02,142.81,143.88,139.38,139.58,108724,0
2014-07-03,140.95,141.43,139.14,140.31,70133,0
2014-07-07,139.53,139.82,135.51,135.95,170857,0
2014-07-08,136.3,137.23,133.6,135.61,216249,0
2014-07-09,135.9,136.49,133.46,135.76,267786,0
2014-07-10,133.75,134.04,130.52,131.94,273100,0
2014-07-11,132.04,132.67,127.34,127.44,205372,0
2014-07-14,128.82,130.33,126.56,129.4,239993,0
2014-07-15,129.25,129.3,121.52,121.91,311625,0
2014-07-16,122.89,124.65,122.01,123.33,243835,0
2014-07-17,123.42,127.54,121.96,122.45,349877,0
2014-07-18,122.98,125.09,121.86,124.55,169036,0
2014-07-21,124.21,127.93,122.4,127.34,196937,0
2014-07-22,128.12,128.47,125.88,126.7,151795,0
2014-07-23,127.93,129.15,125.68,128.91,173640,0
2014-07-24,129.1,130.92,127.24,128.12,173232,0
2014-07-25,127.05,127.93,123.33,124.26,131819,0
2014-07-28,124.4,124.55,118.92,119.02,183583,0
2014-07-29,118.87,121.62,118.44,120.68,178174,0
2014-07-30,121.86,122.16,113.74,115.64,310396,0
2014-07-31,114.52,119.51,113.34,115.79,336133,0
2014-08-01,116.33,117.8,113.29,116.18,408057,0
2014-08-04,116.48,120.1,115.15,119.8,435355,0
2014-08-05,116.48,119.51,112.32,113.54,512185,0
2014-08-06,113.44,116.18,111.48,114.28,260427,0
2014-08-07,115.89,121.22,113.34,114.57,364171,0
2014-08-08,115.25,122.4,115.2,122.26,295540,0
2014-08-11,122.89,125.68,121.12,121.37,287556,0
2014-08-12,120.2,120.49,113.54,115.3,221118,0
2014-08-13,116.48,118.19,115.94,117.11,219725,0
2014-08-14,117.31,118.24,112.42,113,147663,0
2014-08-15,113.54,115.64,112.17,115.01,134127,0
2014-08-18,115.74,118.09,113.64,117.16,169538,0
2014-08-19,117.41,121.32,116.87,118.54,264285,0
2014-08-20,117.65,118.97,115.74,118.34,151422,0
2014-08-21,118.54,120.49,115.84,120.4,167405,0
2014-08-22,119.95,120.05,116.58,118.29,175426,0
2014-08-25,118.58,122.35,118.29,122.1,99981,0
2014-08-26,122.64,124.99,122.64,123.08,124831,0
2014-08-27,123.33,123.92,119.61,120.3,129333,0
2014-08-28,120.3,120.4,116.96,117.85,219304,0
2014-08-29,118.44,119.9,117.7,119.32,160920,0
2014-09-02,119.02,119.17,114.28,115.55,140395,0
2014-09-03,116.8,118.87,115.52,116.16,136818,0
2014-09-04,116.36,117.14,110.11,110.85,140941,0
2014-09-05,110.66,112.57,110.5,112.03,144827,0
2014-09-08,110.56,111.34,105.88,107.46,149113,0
2014-09-09,107.35,108.29,102.04,103.57,258535,0
2014-09-10,102.98,105.68,100.86,104.4,213573,0
2014-09-11,102,105.83,100.22,105.43,289134,0
2014-09-12,104.75,105.09,100.42,102,274557,0
2014-09-15,101.5,104.2,101.4,102.38,220092,0
2014-09-16,102.43,106.92,102.09,105.48,223979,0
2014-09-17,105.98,106.32,103.47,104.35,149702,0
2014-09-18,103.76,104.4,99.385,100.62,192690,0
2014-09-19,100.76,101.5,97.22,98.055,273795,0
2014-09-22,97.715,98.01,93.63,95.255,249827,0
2014-09-23,95.35,98.4,95.35,96.185,179501,0
2014-09-24,96.04,99.19,93.925,98.45,194074,0
2014-09-25,98.745,98.945,94.465,94.465,226641,0
2014-09-26,94.515,95.94,93.335,94.515,201444,0
2014-09-29,93.58,96.235,92.795,95.5,130939,0
2014-09-30,95.5,95.89,90.035,91.61,245011,0
2014-10-01,89.3,92.495,87.97,89.005,371454,0
2014-10-02,87.675,88.855,82.855,87.135,311745,0
2014-10-03,86.985,87.235,82.51,82.51,266688,0
2014-10-06,82.265,83.84,79.755,80.985,302338,0
2014-10-07,80.295,81.525,77.05,77.295,395728,0
2014-10-08,76.655,78.28,72.375,78.18,481476,0
2014-10-09,76.9,77.395,70.11,70.16,421647,0
2014-10-10,69.42,70.355,66.37,67.6,603178,0
2014-10-13,67.505,68.635,60.025,60.125,640999,0
2014-10-14,62.635,63.225,58.305,60.27,800937,0
2014-10-15,58.645,63.47,56.925,63.27,667378,0
2014-10-16,60.91,66.57,60.565,64.355,609685,0
2014-10-17,66.37,68.39,59.63,60.37,616892,0
2014-10-20,60.175,61.745,57.665,59.68,396907,0
2014-10-21,60.32,62.88,59.68,61.55,438640,0
2014-10-22,62.14,64.895,57.17,57.27,568650,0
2014-10-23,58.845,61.01,57.025,58.35,358490,0
2014-10-24,57.81,57.86,54.86,56.185,384388,0
2014-10-27,54.515,55.055,52.84,53.385,392102,0
2014-10-28,53.825,56.58,52.645,55.845,336953,0
2014-10-29,57.075,63.075,56.73,57.665,452932,0
2014-10-30,57.22,57.615,54.17,56.63,534922,0
2014-10-31,57.415,58.55,54.27,58.255,523648,0
2014-11-03,58.6,60.665,54.86,55.055,587395,0
2014-11-04,50.38,51.12,45.609,46.593,1233240,0
2014-11-05,48.56,50.48,47.232,49.35,863713,0
2014-11-06,48.61,50.875,46.74,50.775,636326,0
2014-11-07,51.07,56.435,50.775,56.235,635710,0
2014-11-10,57.76,60.175,54.86,55.4,1163955,0
2014-11-11,55.5,58.845,54.81,57.81,509699,0
2014-11-12,56.825,62.09,56.185,59.83,628821,0
2014-11-13,59.24,59.485,53.385,55.94,475726,0
2014-11-14,55.94,58.55,54.12,58.105,455973,0
2014-11-17,57.37,57.465,53.825,54.365,481011,0
2014-11-18,54.12,56.68,54.12,55.4,450703,0
2014-11-19,55.845,55.89,52.645,53.725,430014,0
2014-11-20,53.68,56.63,53.53,55.845,468509,0
2014-11-21,57.17,60.075,57.17,59.78,401610,0
2014-11-24,59.14,59.875,55.89,56.53,285308,0
2014-11-25,56.04,57.71,53.48,54.27,311075,0
2014-11-26,53.68,53.825,51.515,51.61,291388,0
2014-11-28,47.183,47.625,41.28,43.592,923483,0
2014-12-01,43.838,44.232,38.082,39.459,779702,0
2014-12-02,39.164,40.836,38.13,38.475,731000,0
2014-12-03,38.4,40.35,36.5,38.2,706118,0
2014-12-04,37.05,37.15,33.2,34.15,1058166,0
2014-12-05,34.1,34.95,32.2,33.4,739050,0
2014-12-08,32.15,32.4,27.4,28.3,760397,0
2014-12-09,28.5,32.65,28.5,32.55,815674,0
2014-12-10,30.65,32.05,27.8,29.05,599813,0
2014-12-11,28.8,29.7,26.65,28.75,787145,0
2014-12-12,27.65,28.55,26.2,26.3,579532,0
2014-12-15,26.85,27.45,25.4,26.05,702848,0
2014-12-16,25.1,30.1,25.05,27.7,688870,0
2014-12-17,27.75,34.95,27.6,34.25,1056950,0
2014-12-18,35.15,36.05,28.4,29.5,962679,0
2014-12-19,29.6,36.15,29,36.15,1562881,0
2014-12-22,34.75,37.55,32.4,34.6,927164,0
2014-12-23,35.05,37.8,34.8,36.05,661109,0
2014-12-24,35.85,36.25,33,35.05,260278,0
2014-12-26,35.6,37.5,33.95,34.1,402394,0
2014-12-29,34.95,37.9,34.65,35.75,482260,0
2014-12-30,35.45,36.35,33.75,33.75,475731,0
2014-12-31,33.75,34.95,32.25,34.05,410256,0
2015-01-02,33.95,36.1,32.75,35.15,477467,0
2015-01-05,33.85,34,30,30.85,701266,0
2015-01-06,30.5,30.9,27.4,29.3,494954,0
2015-01-07,31.3,31.3,27.6,29.05,405540,0
2015-01-08,29.65,30.8,28.2,28.9,595597,0
2015-01-09,28.45,29.4,26,28.3,490252,0
2015-01-12,26.9,27.05,25.1,25.75,425122,0
2015-01-13,25.75,27.8,24.3,25,542087,0
2015-01-14,24.3,26,21.25,25.7,976875,0
2015-01-15,25.95,26.25,23.8,24.15,340762,0
2015-01-16,24.3,24.95,23.2,24.5,607556,0
2015-01-20,23.65,24.45,22.65,23.7,464862,0
2015-01-21,23.75,25.15,23.75,24.9,441734,0
2015-01-22,25,25.05,21.55,24.5,571923,0
2015-01-23,24.65,24.75,22.2,23.3,508386,0
2015-01-26,23.25,23.95,22.6,23.55,455556,0
2015-01-27,23.45,23.8,22.65,23.4,523099,0
2015-01-28,23.35,23.4,20.85,20.9,456600,0
2015-01-29,21.15,21.35,18.45,18.85,829416,0
2015-01-30,18.65,20.3,17.9,20.2,593883,0
2015-02-02,20.6,25.5,20.6,25.3,902886,0
2015-02-03,26.05,28.75,25.4,28.7,1439318,0
2015-02-04,27.65,29.05,26.1,27.45,828299,0
2015-02-05,27.9,30.9,27.9,29.85,663341,0
2015-02-06,30.35,31.95,29.1,29.6,759872,0
2015-02-09,29.7,31.45,27.05,27.4,944364,0
2015-02-10,27.55,28.25,23.65,25.25,904678,0
2015-02-11,25,27.05,24.15,26.85,667125,0
2015-02-12,27.25,28.4,26.45,28.15,616752,0
2015-02-13,28.8,30.45,28.8,30.45,691182,0
2015-02-17,29.6,32.6,28.7,32.55,648832,0
2015-02-18,32.1,34.2,30.75,30.9,566287,0
2015-02-19,29.55,31.7,28.15,29.85,604559,0
2015-02-20,29.95,31.6,29.7,30.75,411131,0
2015-02-23,29.95,30.7,28.5,28.9,491632,0
2015-02-24,29.5,29.7,28.15,28.9,325062,0
2015-02-25,29.15,29.8,28.15,29.45,399809,0
2015-02-26,28.9,29.25,25.95,26.25,695109,0
2015-02-27,26.3,26.8,25.1,26,321097,0
2015-03-02,26.25,26.45,24.65,25.7,423220,0
2015-03-03,26.2,27.05,25.15,26.55,521680,0
2015-03-04,27,27.35,24.3,27,584740,0
2015-03-05,27.3,27.35,25.15,25.25,324600,0
2015-03-06,24.85,25.7,24.05,24.4,362640,0
2015-03-09,24.25,24.3,21.8,22.75,676540,0
2015-03-10,22.5,23.8,21.65,23.15,423300,0
2015-03-11,22.9,23.95,22.6,23.85,573460,0
2015-03-12,23.9,24.85,22.3,22.8,457840,0
2015-03-13,22.75,22.8,21.05,21.3,483860,0
2015-03-16,21.2,21.3,19.25,20.35,553860,0
2015-03-17,19.85,19.9,18.1,18.1,752940,0
2015-03-18,18,18.2,16.35,17.4,1143440,0
2015-03-19,17.2,17.6,16.3,16.8,688600,0
2015-03-20,17,17.8,16.4,16.4,1345060,0
2015-03-23,16.5,17.95,16.4,16.65,615160,0
2015-03-24,17,17.3,16.15,17.05,527080,0
2015-03-25,17.2,18.7,17.2,18.35,802720,0
2015-03-26,19.45,19.75,17.8,18.4,402560,0
2015-03-27,18.2,18.25,16.4,17.1,374580,0
2015-03-30,17.4,17.8,16.6,17.4,290180,0
2015-03-31,16.8,18.15,16.8,17.85,348383,0
2015-04-01,18,18.35,17.35,17.8,375540,0
2015-04-02,17.6,18.85,17.4,18.6,467800,0
2015-04-06,18.75,22,18.65,21.9,736580,0
2015-04-07,21.85,23.35,21.5,22.35,734261,0
2015-04-08,22.5,22.7,21,21.1,528820,0
2015-04-09,21.25,22.3,21.05,21.9,282986,0
2015-04-10,22.05,23.4,22.05,22.45,295080,0
2015-04-13,23.15,23.2,22.15,22.6,239780,0
2015-04-14,23,24.2,22.65,23.7,492420,0
2015-04-15,23.95,25.45,23.65,24.75,763974,0
2015-04-16,24.65,25.75,23.95,24.7,424279,0
2015-04-17,24.7,25.15,23.6,24.4,362620,0
2015-04-20,24.4,25.45,24.1,24.35,279138,0
2015-04-21,24.35,25.15,22.35,22.35,370028,0
2015-04-22,22.45,23.4,21.6,22.6,275053,0
2015-04-23,22.75,24.35,22.75,23.35,261160,0
2015-04-24,23.5,23.8,22.6,23.15,246882,0
2015-04-27,23.45,24.25,23.2,23.5,328680,0
2015-04-28,23.35,24.75,23.3,24.55,298820,0
2015-04-29,24.4,26.55,24.05,25.5,434680,0
2015-04-30,26.15,27.2,24.9,26.85,498540,0
2015-05-01,26.7,26.9,24.8,25.25,497700,0
2015-05-04,25.35,27.15,25.3,25.3,567560,0
2015-05-05,25.95,26.9,24.55,24.65,699220,0
2015-05-06,25.15,25.5,23.4,23.8,604066,0
2015-05-07,23.85,24.1,22,22.8,528185,0
2015-05-08,22.95,23.2,21.8,23.2,456180,0
2015-05-11,22.3,22.6,20.65,21.15,709940,0
2015-05-12,20.95,21.9,20.55,21.85,572334,0
2015-05-13,21.6,21.9,20.7,21.35,458680,0
2015-05-14,20.8,21,20.1,20.45,651560,0
2015-05-15,20.3,20.9,19.3,20.75,291775,0
2015-05-18,20.75,21.05,19.9,20.25,309944,0
2015-05-19,19.8,20.15,19.35,19.5,446522,0
2015-05-20,19.7,19.85,18.75,19.75,361680,0
2015-05-21,20,20.45,19.45,19.95,470560,0
2015-05-22,19.75,20.85,19,19.15,457680,0
2015-05-26,19,19,18.1,18.5,374940,0
2015-05-27,18.55,19.2,17.9,19.05,249820,0
2015-05-28,18.8,19.3,18.1,18.35,239453,0
2015-05-29,18.4,18.95,17.7,17.7,487300,0
2015-06-01,17.8,18,17.15,17.2,370475,0
2015-06-02,17.5,18.7,17.25,18.65,418775,0
2015-06-03,18.35,18.9,17.45,17.8,466740,0
2015-06-04,17.75,17.8,17.1,17.4,258420,0
2015-06-05,17.35,18.2,17.1,18,271440,0
2015-06-08,17.75,18.15,17,17.75,360720,0
2015-06-09,18.1,18.6,17.4,17.6,275544,0
2015-06-10,18.3,18.35,17.6,18.1,235286,0
2015-06-11,18,18.5,17.5,18.05,332501,0
2015-06-12,17.9,18.4,17.05,17.1,338140,0
2015-06-15,17,17.6,16.6,17.25,327960,0
2015-06-16,17.15,18.35,16.8,18.3,432040,0
2015-06-17,18.6,19.8,18.05,19,499280,0
2015-06-18,19.3,19.75,18.65,18.7,376820,0
2015-06-19,18.95,19.85,18.05,19.8,982340,0
2015-06-22,19.8,19.8,18.95,19.05,232240,0
2015-06-23,19,19.75,18.65,19.5,392896,0
2015-06-24,19.7,19.8,18.6,18.75,373840,0
2015-06-25,18.8,19.45,18.55,19.25,198480,0
2015-06-26,19.05,19.25,18.3,18.3,868440,0
2015-06-29,18.3,18.55,16.8,16.8,429960,0
2015-06-30,17.1,17.4,16.45,16.65,327585,0
2015-07-01,15.7,16.5,13.25,13.3,1041760,0
2015-07-02,13.35,13.6,10.75,12.25,1397720,0
2015-07-06,11.55,11.75,10.55,10.6,741020,0
2015-07-07,10.6,11.55,9.85,11.55,560340,0
2015-07-08,11.25,11.5,10.25,10.65,406600,0
2015-07-09,11.1,11.5,10.75,10.8,479200,0
2015-07-10,10.9,11.15,9.85,10.05,504600,0
2015-07-13,10.05,10.95,9.7,10.95,377480,0
2015-07-14,10.7,11.55,10.45,11.45,390073,0
2015-07-15,11.45,12,10.2,10.2,360303,0
2015-07-16,10.25,10.45,10.1,10.3,185760,0
2015-07-17,10.35,10.4,9.65,9.8,359580,0
2015-07-20,9.7,9.8,8.05,8.05,431840,0
2015-07-21,8.1,9,7.05,8.65,364820,0
2015-07-22,8.05,8.95,8.05,8.85,249420,0
2015-07-23,8.75,9.35,8.25,9.35,328560,0
2015-07-24,9.2,9.2,7.85,8.05,357280,0
2015-07-27,8.4,8.45,6.75,7,448120,0
2015-07-28,7,7.3,6.55,6.95,381760,0
2015-07-29,6.95,7.65,6.65,7.1,449440,0
2015-07-30,7,7.15,6.35,6.7,269000,0
2015-07-31,6.7,6.7,6.25,6.3,162500,0
2015-08-03,6.5,6.65,5.6,5.6,1312165,0
2015-08-04,5.65,5.95,4.95,4.95,525200,0
2015-08-05,5.05,7.6,5.05,5.95,1296220,0
2015-08-06,6.25,8.35,5.8,7.95,800619,0
2015-08-07,8,10,7.4,8.65,628580,0
2015-08-10,8.7,9.85,8,9.5,286980,0
2015-08-11,9.3,10.65,9.15,9.65,396526,0
2015-08-12,9.8,16.15,9.75,16.15,781840,0
2015-08-13,14.9,15.65,12.35,13.15,645840,0
2015-08-14,13.1,16.15,13.1,13.75,565540,0
2015-08-17,14,14.75,12.75,13.2,361700,0
2015-08-18,13.6,14.15,12.65,12.85,286720,0
2015-08-19,14,14.05,11.15,11.15,323980,0
2015-08-20,11.1,11.75,10.15,11.45,282820,0
2015-08-21,11.55,12.4,10.8,10.8,281040,0
2015-08-24,10,11.45,8.55,9.85,298418,0
2015-08-25,10.9,11.7,9.85,9.85,433480,0
2015-08-26,10.15,10.5,9.65,9.8,373280,0
2015-08-27,10.15,17.75,10.05,16.5,619080,0
2015-08-28,13.85,16.5,13.2,15.3,625040,0
2015-08-31,14.9,15.7,13.8,15.25,355400,0
2015-09-01,14.55,15.55,13.65,13.65,357100,0
2015-09-02,14.35,15.4,13.8,15.3,250240,0
2015-09-03,15.6,20.35,15.5,19.65,1036080,0
2015-09-04,19.5,19.85,18.3,18.4,437980,0
2015-09-08,19.55,19.55,15.8,16.15,369020,0
2015-09-09,15.95,17.7,14.4,14.6,285200,0
2015-09-10,14.45,15.35,13.95,15.05,181013,0
2015-09-11,14.8,15,12.95,13.1,267340,0
2015-09-14,12.9,13.2,12,12.1,162300,0
2015-09-15,11.9,13.55,11.85,12.35,182260,0
2015-09-16,13.5,14.45,12.7,13.65,336780,0
2015-09-17,13.55,13.95,12.15,12.15,278373,0
2015-09-18,11.85,12.65,11.35,11.95,561740,0
2015-09-21,12.3,12.35,11.25,11.35,339800,0
2015-09-22,11.25,11.75,10.95,10.95,229480,0
2015-09-23,11.05,11.6,9.25,9.4,307515,0
2015-09-24,9.2,11.9,8.85,11.75,630131,0
2015-09-25,12,12,10.1,10.1,279940,0
2015-09-28,9.95,10,9.05,9.15,170051,0
2015-09-29,9.6,9.75,9,9.3,264300,0
2015-09-30,9.3,10.45,8.55,9.55,297780,0
2015-10-01,10.1,10.5,9.15,9.4,184680,0
2015-10-02,9.15,10.95,9.1,10.95,333740,0
2015-10-05,10.8,13.4,10.7,13.3,398278,0
2015-10-06,13.1,15.6,12.95,15.2,515280,0
2015-10-07,15.75,16.9,13.5,13.8,608760,0
2015-10-08,14,16.6,14,15.4,277400,0
2015-10-09,15.5,16.4,14.15,14.25,329720,0
2015-10-12,14.45,14.45,12.75,13.3,249784,0
2015-10-13,13,14.5,12.95,13.2,150340,0
2015-10-14,13.05,14.35,13,13.8,193880,0
2015-10-15,13.95,14.7,13.75,14.35,187640,0
2015-10-16,14.55,14.65,13.75,14,122820,0
2015-10-19,13.5,13.95,13.1,13.5,356194,0
2015-10-20,13.4,14.65,13.3,14.25,163868,0
2015-10-21,13.95,14.2,13.45,13.75,139060,0
2015-10-22,13.65,14.05,13,13.95,224660,0
2015-10-23,13.7,13.95,12.95,13.05,283360,0
2015-10-26,13,13.1,11.55,11.55,360260,0
2015-10-27,11.55,11.75,11,11.2,283960,0
2015-10-28,11.1,12.4,11.1,12.1,158820,0
2015-10-29,12.15,12.85,11.15,12,202300,0
2015-10-30,12,12.2,11,11.5,164620,0
2015-11-02,11.35,12.45,11.25,12.4,160572,0
2015-11-03,12.7,13.75,12.65,13.75,205880,0
2015-11-04,13.75,15,12.7,14.1,340753,0
2015-11-05,14.25,14.75,13.25,14.1,168520,0
2015-11-06,13.65,14.35,13.45,13.5,119580,0
2015-11-09,13.7,14.15,13,13.75,148583,0
2015-11-10,13.55,14.1,13.25,13.65,73600,0
2015-11-11,13.45,13.75,12.25,12.75,296560,0
2015-11-12,12.45,12.75,11.75,12,136820,0
2015-11-13,12,12.65,11.6,12.5,167260,0
2015-11-16,12.65,13.5,12.1,13.35,157200,0
2015-11-17,12.8,13.65,12.75,13.05,162740,0
2015-11-18,13.35,14,12.8,13.35,176560,0
2015-11-19,12.9,13.35,12.65,12.9,188960,0
2015-11-20,12.8,13.25,12.25,12.25,175720,0
2015-11-23,12.25,12.95,11.5,11.6,177100,0
2015-11-24,11.8,12.55,11.65,12.55,189980,0
2015-11-25,12.65,13.7,11.9,13.1,180200,0
2015-11-27,12.85,12.95,12.1,12.1,99900,0
2015-11-30,12.25,13.2,12.1,12.7,112500,0
2015-12-01,12.9,13.15,12.1,12.1,153465,0
2015-12-02,11.95,12.1,11.25,11.45,275857,0
2015-12-03,11.6,11.95,11.1,11.35,203108,0
2015-12-04,10.9,10.95,9.45,9.45,416460,0
2015-12-07,9.05,9.35,8.05,9.15,474340,0
2015-12-08,8.75,11.4,8,11.15,263569,0
2015-12-09,11.2,12.2,10.2,10.4,156400,0
2015-12-10,10.25,10.5,10.05,10.5,89540,0
2015-12-11,10.3,10.4,9.5,9.75,179280,0
2015-12-14,9.6,10.15,8.6,9.55,192634,0
2015-12-15,9.55,10.2,9.45,10.05,166620,0
2015-12-16,10.05,10.15,8.95,9.2,257940,0
2015-12-17,9,9.8,9,9.55,110380,0
2015-12-18,9.4,9.5,8.8,9.1,149300,0
2015-12-21,8.8,9.5,8.7,9.3,186000,0
2015-12-22,9.1,9.55,9.1,9.3,117082,0
2015-12-23,9.4,10.75,9.2,10.75,500920,0
2015-12-24,10.6,11.1,9.8,9.85,137534,0
2015-12-28,9.3,9.65,9.05,9.1,156886,0
2015-12-29,9.35,9.6,9,9.55,179751,0
2015-12-30,9.25,9.45,8.5,8.65,211198,0
2015-12-31,8.8,9.55,8,9.35,334788,0
2016-01-04,9.35,9.375,8.25,8.95,190390,0
2016-01-05,8.95,8.95,8.4,8.65,96392,0
2016-01-06,8.25,8.3455,7.55,7.55,298861,0
2016-01-07,7.5,7.7,6.7,6.75,208925,0
2016-01-08,6.75,7.05,6.5,6.75,246694,0
2016-01-11,6.55,6.75,6.225,6.25,274656,0
2016-01-12,6.55,6.65,5.5,5.55,207729,0
2016-01-13,5.55,5.85,5.2,5.25,288421,0
2016-01-14,5.2,6.95,4.85,6.7,480911,0
2016-01-15,6,6.55,5.6,6.4,235881,0
2016-01-19,6.1,6.35,5.4,5.4,310000,0
2016-01-20,5.1,6.9,5,6.85,261576,0
2016-01-21,6.85,8.1,6.35,7.95,396192,0
2016-01-22,8.4,9.35,7.7,8.5,445565,0
2016-01-25,8.45,8.5,5,5.25,726995,0
2016-01-26,5.9,8.05,5.75,7.95,781626,0
2016-01-27,7.5,8.85,7.1,8.1,246076,0
2016-01-28,8.8,9.15,8.3,8.55,215608,0
2016-01-29,8.35,8.95,8.25,8.75,204792,0
2016-02-01,8.4,8.5,7.8,8.05,126652,0
2016-02-02,7.55,7.6,6.85,7.05,204523,0
2016-02-03,7.2,7.525,6.4,7.15,562791,0
2016-02-04,7.15,7.65,6.25,6.4,384990,0
2016-02-05,6.1,7.55,6,6.65,337671,0
2016-02-08,6.25,6.4995,5.55,5.7,293705,0
2016-02-09,5.8,6.0375,5.4,5.55,283025,0
2016-02-10,5.6,6.2,5.35,5.5,195963,0
2016-02-11,5.5,5.9,5.3,5.55,326531,0
2016-02-12,5.75,5.9,5.45,5.65,279408,0
2016-02-16,5.75,5.8,5.05,5.05,438323,0
2016-02-17,5.35,6.4,5.2,6.2,486514,0
2016-02-18,6.45,6.65,5.2,5.25,351097,0
2016-02-19,5.2,5.65,5.1,5.2,318899,0
2016-02-22,5.45,5.6,4.7825,5.2,1149973,0
2016-02-23,5.3,5.3,4.5,4.625,533184,0
2016-02-24,4.65,4.6995,4,4.3,394438,0
2016-02-25,4.4495,4.6155,4.1,4.1405,174664,0
2016-02-26,4.25,4.75,4.061,4.2825,294063,0
2016-02-29,4.35,4.6,4.05,4.05,276567,0
2016-03-01,4.11,4.2,3.757,3.9065,406337,0
2016-03-02,3.91,3.95,3.2,3.2935,1028186,0
2016-03-03,3.55,3.65,3.4,3.45,698591,0
2016-03-04,3.75,4.95,3.6255,4.572,1507607,0
2016-03-07,5.2,6.2,5.2,6.2,1168017,0
2016-03-08,6,6.1,3.5505,3.6665,1041224,0
2016-03-09,4.65,5.85,4.55,5.35,1467833,0
2016-03-10,5.2,5.25,4.809,5.05,535345,0
2016-03-11,5.5,5.65,5.1,5.4,438946,0
2016-03-14,5.3,5.35,4.9,4.9855,366799,0
2016-03-15,4.9,5.0275,4.315,4.6,370360,0
2016-03-16,4.65,4.95,4.65,4.8005,409810,0
2016-03-17,5.1,5.224,4.25,4.35,547882,0
2016-03-18,4.55,4.75,3.4,3.4,3354850,0
2016-03-21,3.85,4.1285,3.7,3.753,375779,0
2016-03-22,4,4.025,3.6,3.755,285563,0
2016-03-23,3.8995,3.8995,3.4,3.55,328865,0
2016-03-24,3.5,3.719,3.409,3.5555,235202,0
2016-03-28,3.7,3.779,3.5025,3.7,183800,0
2016-03-29,3.6815,4.25,3.5105,4.1535,307634,0
2016-03-30,4.3,4.45,3.908,4.2425,249284,0
2016-03-31,4.05,4.1425,3.75,3.8275,222217,0
2016-04-01,3.987,3.994,3.608,3.707,132075,0
2016-04-04,3.5515,4,3.5515,3.825,163908,0
2016-04-05,3.75,3.946,3.75,3.85,87180,0
2016-04-06,3.95,4.2,3.9,3.9,199652,0
2016-04-07,3.9,4.07,3.7515,4.07,126403,0
2016-04-08,4.2,4.4995,4.065,4.3,374415,0
2016-04-11,4.3,4.45,4.15,4.325,271129,0
2016-04-12,4.2505,4.6,4.1775,4.205,449798,0
2016-04-13,4.25,4.365,3.55,3.7075,315366,0
2016-04-14,3.725,3.8,3.5495,3.6005,238309,0
2016-04-15,3.7,3.793,3.5,3.65,131164,0
2016-04-18,3.5,3.6245,3.4,3.51,212101,0
2016-04-19,3.551,4,3.551,3.8,289841,0
2016-04-20,3.8,4.1,3.7,3.8995,294422,0
2016-04-21,4.05,4.1,3.85,3.98,145843,0
2016-04-22,3.8635,4.225,3.8635,4.2,245660,0
2016-04-25,4.293,4.5,3.7,3.8555,288258,0
2016-04-26,3.9,4.1,3.865,3.9,105924,0
2016-04-27,4.15,4.4,4,4.15,238931,0
2016-04-28,4.3,4.5,4.111,4.3635,258388,0
2016-04-29,4.45,4.5,3.9,4.0705,219675,0
2016-05-02,4.1,4.1445,3.7265,3.8005,136228,0
2016-05-03,3.9,3.9,3.56,3.6745,156088,0
2016-05-04,3.708,3.95,3.65,3.75,130400,0
2016-05-05,3.8,3.975,3.8,3.9245,115558,0
2016-05-06,3.8,3.9,3.7005,3.7005,73217,0
2016-05-09,3.8345,3.8345,3.45,3.5,183393,0
2016-05-10,3.685,3.685,3.425,3.4755,106348,0
2016-05-11,3.545,3.688,3.45,3.5505,88646,0
2016-05-12,3.7,3.7,3.45,3.45,75263,0
2016-05-13,3.5,3.6,3.3,3.4775,122167,0
2016-05-16,3.5995,3.6,3.3775,3.4945,83939,0
2016-05-17,3.55,3.5875,3.4005,3.475,89135,0
2016-05-18,3.4995,3.595,3.305,3.399,101056,0
2016-05-19,3.3,3.5,3.05,3.105,208196,0
2016-05-20,3.113,3.35,3.1,3.235,108365,0
2016-05-23,3.3,3.35,2.95,3.05,317813,0
2016-05-24,3,3.0515,2.7575,2.775,373404,0
2016-05-25,2.751,3.4495,2.751,3.362,276676,0
2016-05-26,3.5,3.6995,3.115,3.15,362910,0
2016-05-27,3.1635,3.35,2.95,3.1,212942,0
2016-05-31,3.1,3.55,3.1,3.3,193482,0
2016-06-01,3.287,3.6,3.211,3.4,299475,0
2016-06-02,3.4315,3.7,3.4,3.6995,222171,0
2016-06-03,3.7,3.7,3.5105,3.65,188662,0
2016-06-06,3.7,4.2505,3.65,4.25,387654,0
2016-06-07,4.3,5.25,4.22,4.9,729625,0
2016-06-08,5,5.45,5,5.2,482429,0
2016-06-09,5.2,5.2,4.7,4.7,363935,0
2016-06-10,4.6,4.6,4.35,4.4,164528,0
2016-06-13,4.3,4.7,4.2,4.35,138889,0
2016-06-14,4.45,4.45,4.0005,4.215,274738,0
2016-06-15,4.112,4.6,4.062,4.3505,188121,0
2016-06-16,4.25,4.4995,4.05,4.4,192171,0
2016-06-17,4.5,4.85,4.4,4.6645,299100,0
2016-06-20,4.8,4.9,4.6095,4.7945,109288,0
2016-06-21,4.8475,4.8475,4.4335,4.45,238108,0
2016-06-22,4.55,4.65,4.45,4.575,167601,0
2016-06-23,4.6435,4.7785,4.5,4.505,134119,0
2016-06-24,4,4.25,3.9,4.0165,586228,0
2016-06-27,4.15,4.2,3.65,4.2,372701,0
2016-06-28,4.368,4.5,4.25,4.45,173040,0
2016-06-29,4.5,4.7,4.35,4.4,219997,0
2016-06-30,4.5,4.5875,4.1,4.2015,135035,0
2016-07-01,4.45,4.5,4.3,4.35,147100,0
2016-07-05,4.311,4.35,3.9,4.108,116341,0
2016-07-06,3.944,4.25,3.9135,4.161,56623,0
2016-07-07,4.25,4.4975,3.95,4.0745,109411,0
2016-07-08,4.15,4.422,4.075,4.2265,89261,0
2016-07-11,4.262,4.35,4.125,4.2,46226,0
2016-07-12,4.2095,4.5,4.2,4.3995,114839,0
2016-07-13,4.4005,4.5,4.225,4.3535,54415,0
2016-07-14,4.475,4.6,4.3,4.6,129512,0
2016-07-15,4.5995,4.5995,4.45,4.532,54355,0
2016-07-18,4.55,4.55,4.4,4.5,35845,0
2016-07-19,4.4005,4.4925,4.051,4.1765,222022,0
2016-07-20,4.168,4.3,3.8305,4.289,178581,0
2016-07-21,4.05,4.1,3.7,3.8005,489990,0
2016-07-22,3.8745,3.995,3.75,3.9095,195201,0
2016-07-25,3.7605,3.8275,3.45,3.531,206124,0
2016-07-26,3.6495,3.75,3.55,3.658,130788,0
2016-07-27,3.6505,3.9395,3.47,3.6,128292,0
2016-07-28,3.55,3.7,3.5,3.5995,156895,0
2016-07-29,3.6245,4.19,3.55,4.117,235384,0
2016-08-01,3.88,3.88,2.75,2.88,958415,0
2016-08-02,2.9,3.03,2.64,2.92,529401,0
2016-08-03,2.9,3.506,2.79,3.47,805932,0
2016-08-04,3.46,4.26,3.3701,4.18,957973,0
2016-08-05,4.18,4.21,3.97,4.19,313202,0
2016-08-08,4.33,4.36,4.11,4.12,188805,0
2016-08-09,4.11,4.49,4.11,4.12,789104,0
2016-08-10,4.13,4.175,3.8,3.94,291626,0
2016-08-11,4.06,4.17,3.9381,4.11,298482,0
2016-08-12,4.15,4.42,4.01,4.4,451327,0
2016-08-15,4.45,4.77,4.3625,4.6,578804,0
2016-08-16,4.6,6.39,4.51,6.13,3306658,0
2016-08-17,6.45,6.5,5.5,5.76,1464818,0
2016-08-18,5.8,7.38,5.7887,6.52,2545878,0
2016-08-19,6.5,6.5198,6.06,6.15,526045,0
2016-08-22,5.97,5.97,5.26,5.44,648596,0
2016-08-23,5.39,6.15,5.3001,5.86,1062460,0
2016-08-24,5.7,5.91,5.2601,5.33,436710,0
2016-08-25,5.26,5.83,5.25,5.49,634971,0
2016-08-26,5.53,5.6912,5.35,5.49,383678,0
2016-08-29,5.5,6.88,5.49,6.63,2567219,0
2016-08-30,6.74,7.25,6.24,6.67,1406812,0
2016-08-31,6.54,7.09,6.43,6.87,1028148,0
2016-09-01,6.75,6.87,6.55,6.76,794226,0
2016-09-02,6.97,7.2,6.66,6.92,860505,0
2016-09-06,6.92,7.4972,6.92,6.98,1145013,0
2016-09-07,7.04,8.44,7.04,8.22,1588399,0
2016-09-08,8.38,8.6137,7.81,8.17,1413805,0
2016-09-09,8,8.23,7.8,8.01,822723,0
2016-09-12,7.84,8.1,7.56,7.93,636551,0
2016-09-13,7.93,8.1717,7.7627,8.13,638447,0
2016-09-14,8.16,8.5,7.29,7.77,1247152,0
2016-09-15,7.9,7.99,7.61,7.84,369763,0
2016-09-16,7.55,7.814,7.39,7.39,437206,0
2016-09-19,7.42,7.69,6.94,7.16,646574,0
2016-09-20,6.97,7.28,6.5,7.05,612304,0
2016-09-21,7.11,7.8399,7.11,7.28,471256,0
2016-09-22,7.4,7.6599,7.15,7.16,329256,0
2016-09-23,7.26,7.44,6.75,6.94,390991,0
2016-09-26,7.17,7.54,7.055,7.29,595829,0
2016-09-27,7.01,7.4587,7.01,7.32,496712,0
2016-09-28,7.44,7.83,7.22,7.64,705282,0
2016-09-29,7.6,7.99,7.5,7.66,645831,0
2016-09-30,7.71,7.94,7.6,7.64,406936,0
2016-10-03,7.64,7.67,7.18,7.47,478449,0
2016-10-04,7.31,7.56,7.3,7.42,233733,0
2016-10-05,7.56,7.67,7.4,7.62,503590,0
2016-10-06,7.65,8,7.61,7.7,445906,0
2016-10-07,7.64,7.73,7.48,7.55,276912,0
2016-10-10,7.65,8.25,7.55,8.05,473953,0
2016-10-11,7.98,8.6,7.98,8.51,726779,0
2016-10-12,8.39,8.55,7.903,8.04,725460,0
2016-10-13,8.05,8.36,7.96,8.1,524817,0
2016-10-14,8.11,8.17,7.7995,8.14,512489,0
2016-10-17,8.45,8.45,7.98,8.26,499949,0
2016-10-18,8.3,8.981,8.1,8.68,1111650,0
2016-10-19,8.8,9.36,8.55,9.07,1009538,0
2016-10-20,9.15,10.5,9.07,10.22,1770179,0
2016-10-21,10.36,10.73,9.94,10.31,1321061,0
2016-10-24,10.4,10.45,9.84,10.09,517508,0
2016-10-25,10.1,10.13,9.51,10,1149884,0
2016-10-26,9.75,9.91,9.2,9.7,1228344,0
2016-10-27,9.84,9.989,9.64,9.88,366159,0
2016-10-28,9.66,10.06,9.6454,9.92,319880,0
2016-10-31,9.9,9.921,9.4,9.76,334134,0
2016-11-01,9.78,9.9388,9.37,9.44,604539,0
2016-11-02,9.25,9.32,8.77,8.99,960058,0
2016-11-03,8.88,9.05,8.5,8.62,954695,0
2016-11-04,8.39,8.8,8.3,8.5,853138,0
2016-11-07,8.65,9,8.41,8.58,1045565,0
2016-11-08,9,9.75,8.65,8.9,1609855,0
2016-11-09,8.66,9.08,8.25,8.81,939853,0
2016-11-10,8.76,8.96,8.64,8.64,625331,0
2016-11-11,8.6,8.6,8.09,8.23,759722,0
2016-11-14,8.07,8.29,7.9,8.25,653680,0
2016-11-15,8.3,9.18,8.29,9,770628,0
2016-11-16,8.97,9.15,8.73,8.95,556574,0
2016-11-17,9,9.09,8.35,8.37,765480,0
2016-11-18,8.37,9.02,8.345,8.78,553791,0
2016-11-21,9.31,9.64,8.8,9.39,897894,0
2016-11-22,9.32,9.74,9.14,9.15,877250,0
2016-11-23,8.98,9.112,8.781,8.87,626467,0
2016-11-25,8.76,8.8199,8.45,8.49,518913,0
2016-11-28,8.51,8.71,8.38,8.41,454495,0
2016-11-29,8.25,8.94,7.52,8.91,900412,0
2016-11-30,9.27,9.75,9.1432,9.46,1368027,0
2016-12-01,9.63,10.75,9.6,10.32,1306946,0
2016-12-02,10.43,10.75,10.246,10.43,760086,0
2016-12-05,10.79,11.35,10.715,11.2,933258,0
2016-12-06,11.11,11.45,10.9,10.98,690610,0
2016-12-07,11.06,11.28,10.58,10.93,853245,0
2016-12-08,11.16,11.22,10.66,11.04,621941,0
2016-12-09,11.12,11.34,10.99,11.05,476880,0
2016-12-12,11.35,11.62,10.7752,10.95,529484,0
2016-12-13,11.03,11.04,10.61,10.67,507014,0
2016-12-14,10.57,10.58,9.78,9.81,896387,0
2016-12-15,9.75,10.15,9.35,10.02,438232,0
2016-12-16,10.03,10.16,9.55,9.63,497624,0
2016-12-19,9.6,9.9999,9.5,9.92,290233,0
2016-12-20,10.04,10.04,9.65,9.81,310354,0
2016-12-21,9.95,10.115,9.51,9.59,259048,0
2016-12-22,9.59,9.96,9.59,9.74,193963,0
2016-12-23,9.67,10.1,9.62,9.87,266081,0
2016-12-27,9.97,10.75,9.84,10.33,304665,0
2016-12-28,10.35,10.7175,10.02,10.02,313987,0
2016-12-29,10.08,10.3173,9.64,9.88,433302,0
2016-12-30,9.76,10.135,9.76,9.85,372833,0
2017-01-03,9.95,10.06,9.2304,9.57,383604,0
2017-01-04,9.54,10.46,9.271,10.42,557991,0
2017-01-05,10.43,10.82,10.2688,10.47,524842,0
2017-01-06,10.56,10.62,10.2897,10.5,350013,0
2017-01-09,10.42,10.42,9.8,10.26,404561,0
2017-01-10,10.28,10.2993,9.95,10.05,489329,0
2017-01-11,10.15,10.38,10.04,10.19,275589,0
2017-01-12,10.31,10.33,9.98,10.09,233634,0
2017-01-13,9.95,10.34,9.95,10.12,257770,0
2017-01-17,10.22,10.29,10.01,10.11,183837,0
2017-01-18,9.85,10.23,9.5,10.01,322614,0
2017-01-19,10.02,10.0789,9.78,9.93,164844,0
2017-01-20,10.04,10.17,9.89,9.94,143332,0
2017-01-23,9.82,9.92,9.61,9.87,307985,0
2017-01-24,9.96,10.27,9.7301,10.15,249047,0
2017-01-25,10.17,10.7,10.15,10.46,348147,0
2017-01-26,10.6,12.88,10.58,12.71,2642574,0
2017-01-27,12.85,13.4249,12.39,13.07,1038169,0
2017-01-30,13,13.18,12.2037,12.54,1171058,0
2017-01-31,12.6,12.77,12.33,12.45,296488,0
2017-02-01,12.53,12.55,12.04,12.47,506720,0
2017-02-02,12.46,12.7,12.07,12.28,777520,0
2017-02-03,12.17,12.51,12.11,12.46,768375,0
2017-02-06,12.52,12.75,11.53,11.71,514009,0
2017-02-07,11.45,11.7499,11.15,11.54,342634,0
2017-02-08,11.43,11.86,11.25,11.83,287169,0
2017-02-09,11.88,12.04,11.69,12.01,167865,0
2017-02-10,12.07,12.369,11.905,12.01,307387,0
2017-02-13,11.97,12,11.51,11.88,245979,0
2017-02-14,11.93,11.93,11.51,11.55,407078,0
2017-02-15,11.45,11.475,11.04,11.14,644619,0
2017-02-16,11.2,11.24,10.66,10.75,783466,0
2017-02-17,11.01,11.14,9.83,10.1,1366443,0
2017-02-21,9.94,10.91,9.94,10.52,891810,0
2017-02-22,10.4,10.5,10.1354,10.31,388039,0
2017-02-23,10.51,10.6899,9.94,10.23,758596,0
2017-02-24,9.75,9.97,8.91,9.04,1013318,0
2017-02-27,9.14,9.48,9.09,9.38,558128,0
2017-02-28,9.23,9.4143,9.01,9.37,308874,0
2017-03-01,9.4,10,9.341,9.92,765207,0
2017-03-02,9.84,9.87,9.13,9.2,444135,0
2017-03-03,9.2,9.34,8.805,8.85,419165,0
2017-03-06,9,9.38,8.99,9.27,658727,0
2017-03-07,9.34,9.34,8.85,8.87,523504,0
2017-03-08,8.79,8.8,8.18,8.19,884318,0
2017-03-09,8.43,8.89,8.25,8.84,1228514,0
2017-03-10,8.99,9,8.37,8.68,429349,0
2017-03-13,8.7,8.99,8.7,8.84,297555,0
2017-03-14,8.64,8.74,8.27,8.7,392476,0
2017-03-15,8.8,9.16,8.62,8.94,623274,0
2017-03-16,8.99,9.07,8.741,8.9,292090,0
2017-03-17,8.97,8.9817,8.27,8.29,1052097,0
2017-03-20,8.47,8.545,7.94,8.52,707921,0
2017-03-21,8.45,8.5399,8.31,8.44,346068,0
2017-03-22,8.34,8.4,8.07,8.15,325650,0
2017-03-23,8.31,8.63,8.16,8.55,298109,0
2017-03-24,8.45,9.04,8.32,8.89,661007,0
2017-03-27,8.62,8.8,8.44,8.58,313276,0
2017-03-28,8.55,8.9,8.55,8.71,245606,0
2017-03-29,8.7,9.17,8.7,9.13,296253,0
2017-03-30,9.04,9.1587,8.81,8.85,265363,0
2017-03-31,8.82,9.25,8.78,9.23,323010,0
2017-04-03,9.22,9.23,8.79,8.93,228739,0
2017-04-04,8.82,9.38,8.82,9.11,400604,0
2017-04-05,9.28,9.3616,9,9.06,408003,0
2017-04-06,9.05,9.25,8.95,9.21,340877,0
2017-04-07,9.21,9.23,9,9.15,136674,0
2017-04-10,9.25,9.3,9.08,9.22,199398,0
2017-04-11,9.24,10,9.12,9.97,826059,0
2017-04-12,9.99,10.28,9.59,9.67,306321,0
2017-04-13,9.73,9.85,9.3,9.31,148293,0
2017-04-17,9.34,9.51,9.13,9.19,193102,0
2017-04-18,9.14,9.3265,9,9.1,288869,0
2017-04-19,9.09,9.26,9.05,9.16,272446,0
2017-04-20,9.13,9.24,8.89,8.93,353135,0
2017-04-21,8.96,9,8.63,8.65,265056,0
2017-04-24,8.61,8.8,8.32,8.64,262558,0
2017-04-25,8.62,9.172,8.5,9.06,213405,0
2017-04-26,9.03,9.31,8.99,9.1,216667,0
2017-04-27,9.1,9.1,8.62,8.87,256072,0
2017-04-28,8.91,9.04,8.68,8.74,124943,0
2017-05-01,8.67,8.73,8.41,8.48,183901,0
2017-05-02,8.47,8.755,8.14,8.32,383021,0
2017-05-03,8.24,8.63,8.17,8.37,172599,0
2017-05-04,8.22,8.22,7.65,7.72,580805,0
2017-05-05,7.68,8.13,7.59,7.92,344560,0
2017-05-08,8.19,8.85,8.0688,8.6,464395,0
2017-05-09,8.65,8.65,8.08,8.13,257216,0
2017-05-10,8.32,8.65,8.2793,8.44,241260,0
2017-05-11,8.58,8.68,8.2793,8.57,217543,0
2017-05-12,8.59,8.72,8.34,8.6,254333,0
2017-05-15,8.8,8.95,8.6,8.65,377330,0
2017-05-16,8.71,8.83,8.23,8.25,216280,0
2017-05-17,8.16,8.28,7.98,7.98,406443,0
2017-05-18,7.87,8.19,7.85,8,186065,0
2017-05-19,8.14,8.32,8.05,8.14,205845,0
2017-05-22,8.26,8.27,8.04,8.08,140813,0
2017-05-23,8.11,8.12,7.94,7.98,131620,0
2017-05-24,7.99,8.04,7.72,7.78,215823,0
2017-05-25,7.7,8.08,7.36,7.42,364850,0
2017-05-26,7.42,7.465,6.83,6.85,869655,0
2017-05-30,6.72,6.72,5.52,5.59,1217733,0
2017-05-31,5.64,6.56,5.64,6.56,1252085,0
2017-06-01,6.56,6.64,6.2733,6.44,372996,0
2017-06-02,6.33,6.54,6.17,6.52,223569,0
2017-06-05,6.5,6.62,6.42,6.53,301889,0
2017-06-06,6.45,7.05,6.43,7.03,406621,0
2017-06-07,7,7.05,6.52,6.86,517862,0
2017-06-08,6.9,7.57,6.801,7.52,492451,0
2017-06-09,7.54,7.68,7.34,7.58,282233,0
2017-06-12,7.67,7.88,7.52,7.67,234182,0
2017-06-13,7.74,7.8,7.57,7.77,278069,0
2017-06-14,7.73,7.73,7.24,7.29,238156,0
2017-06-15,7.29,7.46,6.76,6.87,148996,0
2017-06-16,6.9,7.09,6.83,6.86,180583,0
2017-06-19,6.8,7.04,6.7501,6.86,93613,0
2017-06-20,6.59,7.03,6.59,7.01,72849,0
2017-06-21,6.97,7.12,6.64,6.97,191006,0
2017-06-22,6.88,7.31,6.84,6.88,211663,0
2017-06-23,6.86,7.1,6.77,7.03,165431,0
2017-06-26,7.03,7.03,6.75,6.81,223159,0
2017-06-27,6.88,7.08,6.836,6.91,165234,0
2017-06-28,6.9,7.02,6.79,6.82,120501,0
2017-06-29,6.84,7.16,6.83,6.88,117793,0
2017-06-30,6.98,7.14,6.87,7.07,110753,0
2017-07-03,7.07,7.24,6.941,7.12,73198,0
2017-07-05,7,7.03,6.83,6.86,78836,0
2017-07-06,6.85,6.99,6.61,6.66,62236,0
2017-07-07,6.63,6.87,6.3,6.8,196887,0
2017-07-10,6.78,6.93,6.68,6.82,97691,0
2017-07-11,6.83,6.97,6.735,6.81,90531,0
2017-07-12,6.94,7.15,6.63,6.84,180018,0
2017-07-13,6.82,6.95,6.74,6.89,202553,0
2017-07-14,6.8,7.14,6.8,6.92,189586,0
2017-07-17,7,7.06,6.68,6.84,167199,0
2017-07-18,6.86,6.9,6.6,6.76,208926,0
2017-07-19,6.74,6.99,6.68,6.89,147088,0
2017-07-20,6.95,6.96,6.73,6.76,188716,0
2017-07-21,6.7,6.82,6.66,6.76,196270,0
2017-07-24,6.79,6.97,6.592,6.95,126612,0
2017-07-25,7,7.2,6.99,7.04,226401,0
2017-07-26,7.05,7.23,7.01,7.05,199260,0
2017-07-27,7.01,7.17,6.911,7.01,191474,0
2017-07-28,7,7.56,7,7.36,294988,0
2017-07-31,7.45,7.49,6.76,7.09,252725,0
2017-08-01,7.07,7.11,6.65,6.77,211979,0
2017-08-02,6.68,6.86,6.535,6.78,113208,0
2017-08-03,6.78,6.8,6.34,6.57,164659,0
2017-08-04,6.58,6.9,6.55,6.86,179322,0
2017-08-07,7.11,7.11,6.3,6.37,238036,0
2017-08-08,6.37,6.85,6.37,6.7,354999,0
2017-08-09,6.7,6.8,6.48,6.63,151559,0
2017-08-10,6.66,6.83,6.54,6.59,131717,0
2017-08-11,6.48,6.75,6.43,6.71,123057,0
2017-08-14,6.72,6.72,6.45,6.61,168082,0
2017-08-15,6.51,6.5182,6.3,6.37,95515,0
2017-08-16,6.33,6.36,6.11,6.22,92351,0
2017-08-17,6.14,6.37,6.1201,6.21,101878,0
2017-08-18,6.16,6.39,6.071,6.08,119061,0
2017-08-21,6.06,6.12,5.75,5.93,165863,0
2017-08-22,5.95,6.15,5.89,6.11,95500,0
2017-08-23,6.07,6.25,6,6.16,122892,0
2017-08-24,6.1,6.3,6.1,6.24,99219,0
2017-08-25,6.28,6.53,6.24,6.48,112664,0
2017-08-28,6.48,6.48,6.12,6.41,117040,0
2017-08-29,6.38,6.46,6.1302,6.38,88247,0
2017-08-30,6.33,6.4781,6.1201,6.25,84695,0
2017-08-31,6.33,6.52,6.282,6.42,164247,0
2017-09-01,6.4,6.48,6.171,6.43,166329,0
2017-09-05,6.38,6.59,6.33,6.38,104223,0
2017-09-06,6.39,6.52,6.31,6.44,90524,0
2017-09-07,6.44,6.53,6.33,6.41,88195,0
2017-09-08,6.31,6.4,6.05,6.12,150328,0
2017-09-11,6.15,6.22,6.01,6.06,67287,0
2017-09-12,6.06,6.32,6.02,6.18,97294,0
2017-09-13,6.26,6.4325,6.16,6.27,177532,0
2017-09-14,6.15,6.44,6.14,6.22,163241,0
2017-09-15,6.29,6.29,6.06,6.1,148394,0
2017-09-18,6.12,6.21,5.95,6.03,183828,0
2017-09-19,6.05,6.05,5.8,5.99,170308,0
2017-09-20,5.98,6.09,5.95,6.03,309021,0
2017-09-21,6.03,6.07,5.85,6.03,157109,0
2017-09-22,5.96,6.08,5.91,6.02,118384,0
2017-09-25,6.02,6.13,5.87,6.01,244674,0
2017-09-26,5.98,6.24,5.973,6.23,223441,0
2017-09-27,6.23,6.27,6.05,6.09,186915,0
2017-09-28,6.1,6.21,6.07,6.14,134207,0
2017-09-29,6.1,6.145,6.074,6.08,64253,0
2017-10-02,6.06,6.07,5.725,5.75,227995,0
2017-10-03,5.7,5.75,5.5,5.5,178476,0
2017-10-04,5.48,5.52,4.89,4.99,797476,0
2017-10-05,5.05,5.13,4.9787,5.01,394565,0
2017-10-06,4.91,5.003,4.77,4.96,180442,0
2017-10-09,5,5,4.75,4.88,213749,0
2017-10-10,4.89,5.0365,4.62,4.64,250538,0
2017-10-11,4.8,4.8,4.44,4.5,449623,0
2017-10-12,4.5,4.75,4.2266,4.72,547875,0
2017-10-13,4.87,4.9294,4.631,4.83,465390,0
2017-10-16,4.83,4.84,4.64,4.69,342622,0
2017-10-17,4.73,4.73,4.47,4.64,210617,0
2017-10-18,4.61,4.8,4.52,4.54,286254,0
2017-10-19,4.54,4.57,4.37,4.4,224822,0
2017-10-20,4.41,4.42,4.2645,4.38,167989,0
2017-10-23,4.37,4.45,4.12,4.14,210786,0
2017-10-24,4.12,4.2,4.01,4.17,128520,0
2017-10-25,4.17,4.4,4.05,4.38,217802,0
2017-10-26,4.38,4.7,4.3198,4.54,413657,0
2017-10-27,4.54,4.58,4.38,4.42,307590,0
2017-10-30,4.539,4.58,4.4,4.52,312099,0
2017-10-31,4.55,4.75,4.49,4.72,379267,0
2017-11-01,4.79,4.99,4.73,4.99,407050,0
2017-11-02,5.15,5.4779,4.88,4.99,562126,0
2017-11-03,5.04,5.66,4.888,5.62,685963,0
2017-11-06,5.74,6.39,5.64,5.68,1006312,0
2017-11-07,5.75,6.1,5.41,5.84,539544,0
2017-11-08,5.86,6.12,5.7601,6.03,292847,0
2017-11-09,6.01,6.13,5.93,5.99,189729,0
2017-11-10,6.03,6.12,5.84,6.03,169413,0
