Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,182.68,189.88,181.73,189.48,533564,0
2005-02-28,190.51,196.84,190.14,195.79,702642,0
2005-03-01,190.14,190.18,181.58,182.51,850233,0
2005-03-02,183.09,188.22,182.15,183.42,599178,0
2005-03-03,171.45,171.5,165.85,170.65,592316,0
2005-03-04,171.45,175.68,169.25,174.49,341601,0
2005-03-07,172.45,172.86,165.11,168.3,485384,0
2005-03-08,166.22,166.87,162.29,162.98,479669,0
2005-03-09,159.15,167.45,159.15,163.6,470780,0
2005-03-10,159.43,160.13,155.08,159.51,472758,0
2005-03-11,165.36,170.65,165.36,166.95,320578,0
2005-03-14,172.57,173.51,168.66,172.11,316230,0
2005-03-15,176.38,179.03,171.64,172.52,408537,0
2005-03-16,176.72,178.3,173.72,176.52,384384,0
2005-03-17,183.59,186.65,182.15,186.53,413468,0
2005-03-18,184.37,184.62,180.43,181.28,307220,0
2005-03-21,184.23,185.22,181.69,183.31,167468,0
2005-03-22,183.35,185.75,178.06,178.83,217967,0
2005-03-23,174.72,175.55,170.52,171.92,315522,0
2005-03-24,173.35,175.68,172.16,173.55,200508,0
2005-03-28,173.88,174.04,167.78,170.8,199091,0
2005-03-29,167.32,169.09,163.51,164.3,310077,0
2005-03-30,163.6,164.67,160.44,164.34,341284,0
2005-03-31,170.16,176.42,169.62,173.72,428878,0
2005-04-01,176.62,180.67,174.63,175.11,228125,0
2005-04-04,177.2,177.93,174.53,174.67,217674,0
2005-04-05,173.93,174.07,171.65,172.57,172717,0
2005-04-06,174.41,178.02,173.15,175.55,262924,0
2005-04-07,180.84,181.69,175.46,177.6,281360,0
2005-04-08,177.57,177.57,173.02,173.8,232961,0
2005-04-11,174.95,175.43,170.89,174.28,156820,0
2005-04-12,176.51,177.97,173.72,177.77,210274,0
2005-04-13,178.71,178.71,172.6,172.9,354960,0
2005-04-14,173.11,173.88,165.57,166.62,404775,0
2005-04-15,166.45,168.71,159.87,160.4,453076,0
2005-04-18,159.35,166.62,156.4,165.52,354838,0
2005-04-19,167.2,173.72,167.2,173.27,278136,0
2005-04-20,170.65,175.43,167.74,168.56,318110,0
2005-04-21,168.96,172.32,165.2,171.87,314203,0
2005-04-22,169.29,171.38,167.52,168.48,262802,0
2005-04-25,165.2,170.16,165.2,167.52,258528,0
2005-04-26,165.11,166.22,163.01,163.06,293449,0
2005-04-27,160.61,161.96,158.15,158.81,433175,0
2005-04-28,156.64,156.64,150.7,152.09,549021,0
2005-04-29,156.14,157.44,152.87,155.65,336865,0
2005-05-02,156.02,160.56,154.22,159.66,218871,0
2005-05-03,158.78,158.78,154.1,155.08,171106,0
2005-05-04,154.56,157.54,152.66,157.44,227954,0
2005-05-05,158.12,161.75,158,159.53,201264,0
2005-05-06,162.21,162.98,160.81,162.82,134795,0
2005-05-09,163.06,164.67,161.3,163.8,159777,0
2005-05-10,159.57,163.06,159.39,159.87,255794,0
2005-05-11,156.46,158.51,156.23,156.46,200996,0
2005-05-12,155.08,155.08,146.11,148.44,467022,0
2005-05-13,148.2,149.22,144.11,145.33,337013,0
2005-05-16,144.47,147.14,143.65,146.86,227174,0
2005-05-17,145.87,151.07,145.38,150.46,278723,0
2005-05-18,153.74,154.87,149.22,150.65,296012,0
2005-05-19,147.01,147.42,144.47,146.03,322482,0
2005-05-20,148.08,149.26,146.24,146.64,207759,0
2005-05-23,146.24,149.54,145.87,148.28,201973,0
2005-05-24,150.09,150.65,147.14,149.88,245855,0
2005-05-25,152.99,155.45,151.72,153.43,318843,0
2005-05-26,154.56,158.08,154.05,157.71,265585,0
2005-05-27,155.94,158.88,155.82,157.21,228443,0
2005-05-31,152.84,157.41,151.72,154,379306,0
2005-06-01,150.05,152.47,149.64,149.8,360749,0
2005-06-02,153.94,156.46,152.78,155.91,383459,0
2005-06-03,155.99,158.48,155.61,156.51,265340,0
2005-06-06,158.81,159.29,156.89,157.86,281165,0
2005-06-07,157.91,157.91,154.75,156.06,554539,0
2005-06-08,142.68,146.7,142.27,144.89,424433,0
2005-06-09,142.68,145.05,142.14,143.98,303020,0
2005-06-10,143.41,143.77,141.82,142.29,221459,0
2005-06-13,139.19,139.69,137.02,139.19,496568,0
2005-06-14,137.39,138.21,135.59,135.84,333763,0
2005-06-15,134.93,136.45,133.18,133.42,430343,0
2005-06-16,130.02,130.68,127.97,128.18,674562,0
2005-06-17,131.28,134.64,130.76,132.92,466874,0
2005-06-20,134.2,135.27,132.31,134.93,292398,0
2005-06-21,133.67,134.24,130.78,131.25,273106,0
2005-06-22,138.98,141.77,137.72,141.2,611461,0
2005-06-23,142.39,144.94,141.32,143.91,394838,0
2005-06-24,144.52,145.01,140.38,140.75,223314,0
2005-06-27,143.41,144.24,140.75,141.73,231617,0
2005-06-28,141.84,142.68,140.42,141.08,176748,0
2005-06-29,143.91,144.19,141.89,142.96,233108,0
2005-06-30,142.43,143.94,141.48,142.68,163755,0
2005-07-01,149.94,150.54,146.97,149.93,369292,0
2005-07-05,153.07,157.75,151.26,157.05,459132,0
2005-07-06,158.41,160.24,155.29,156.92,325045,0
2005-07-07,153.85,157.16,153.11,156.69,153304,0
2005-07-08,158.81,159.57,157.21,159.01,190302,0
2005-07-11,159.57,159.94,157.41,157.95,199213,0
2005-07-12,159.39,159.39,157.35,158.19,197673,0
2005-07-13,158.81,159.8,156.02,156.69,160826,0
2005-07-14,158.27,158.81,152.05,152.47,309419,0
2005-07-15,152.74,154.3,152.25,154.3,136822,0
2005-07-18,156.89,156.89,153.48,153.85,188811,0
2005-07-19,153.43,153.81,152.47,153.25,115576,0
2005-07-20,153.48,156.31,152.5,155.61,151205,0
2005-07-21,152.92,153.65,151.72,152.18,139020,0
2005-07-22,150.54,151.76,149.1,150.09,153354,0
2005-07-25,151.4,152.25,150.38,151.26,137603,0
2005-07-26,149.64,150.19,146.77,146.77,289393,0
2005-07-27,147.14,147.79,144.8,145.43,174672,0
2005-07-28,146.36,149.26,144.84,148.69,160800,0
2005-07-29,150.86,152.38,148.73,148.81,168739,0
2005-08-01,149.26,150.41,147.46,147.83,140630,0
2005-08-02,147.68,148.2,146.4,146.97,148251,0
2005-08-03,145.83,147.25,145.38,145.87,128226,0
2005-08-04,148.36,153.94,147.75,151.64,304167,0
2005-08-05,149.1,150.86,147.14,148.53,127397,0
2005-08-08,148.62,151.03,145.45,145.87,192302,0
2005-08-09,146.07,146.36,144.15,144.75,197870,0
2005-08-10,151.4,151.56,147.3,149.88,320650,0
2005-08-11,149.5,151.72,148.57,151.56,162218,0
2005-08-12,154.19,154.68,150.86,153.25,192351,0
2005-08-15,153.77,156.51,149.88,156.18,637955,0
2005-08-16,156.02,157.54,153.53,154.3,412809,0
2005-08-17,151.85,152.34,148.9,149.1,340454,0
2005-08-18,149.59,150.09,147.42,148.78,241116,0
2005-08-19,146.9,148.44,146.6,147.46,225586,0
2005-08-22,147.99,148.44,145.33,145.49,246439,0
2005-08-23,146.6,147.05,144.02,144.19,489511,0
2005-08-24,156.09,159.01,153.2,156.92,1156622,0
2005-08-25,156.69,156.69,152.84,153.15,526995,0
2005-08-26,150.86,151.4,149.35,150.86,382139,0
2005-08-29,155.73,157.75,154.56,157.75,445725,0
2005-08-30,154.56,159.39,154.56,158.78,554710,0
2005-08-31,162.78,166.95,162.49,165.76,677100,0
2005-09-01,163.48,163.48,156.43,159.2,513148,0
2005-09-02,163.51,163.51,156.14,158.22,384019,0
2005-09-06,162.53,162.87,158.81,160.21,322140,0
2005-09-07,161.43,161.6,158.81,159.17,305266,0
2005-09-08,159.92,160.04,158,158.73,169616,0
2005-09-09,158.27,159.53,157.16,159.06,179725,0
2005-09-12,158.22,158.44,154.83,155.29,228346,0
2005-09-13,154.14,154.14,150.65,151.94,279237,0
2005-09-14,153.36,156.64,153.36,155.99,176015,0
2005-09-15,156.4,156.51,153.94,154.83,196258,0
2005-09-16,154.83,155.69,152.63,154.3,154624,0
2005-09-19,155.37,157.66,155.2,157.62,222681,0
2005-09-20,159.48,160.36,156.96,158.56,298575,0
2005-09-21,162.95,163.06,160.81,162.42,460988,0
2005-09-22,164.82,164.87,159.01,161.85,352420,0
2005-09-23,159.87,159.87,156.76,157.44,239528,0
2005-09-26,156.56,156.69,154.83,155.61,221020,0
2005-09-27,155.04,156.18,154.3,155.61,139068,0
2005-09-28,155.61,157.58,155.13,157.3,135015,0
2005-09-29,159.43,159.43,156.35,158.19,165515,0
2005-09-30,156.64,157.26,155.78,156.4,97361,0
2005-10-03,155.78,156.35,154.22,154.22,165440,0
2005-10-04,154.27,154.46,148.08,148.73,514297,0
2005-10-05,147.96,148.36,141.98,142.96,414299,0
2005-10-06,140.35,145.29,139.77,141.37,412637,0
2005-10-07,144.38,146.97,143.74,144.24,258846,0
2005-10-10,144.29,145.13,141.93,143.45,240922,0
2005-10-11,144.38,147.01,144.24,146.48,187370,0
2005-10-12,143.74,144.02,138.01,138.74,416619,0
2005-10-13,132.07,133.62,129.41,133.46,658543,0
2005-10-14,134.84,138.86,132.31,138.86,342579,0
2005-10-17,136.24,137.58,135.62,137.02,220067,0
2005-10-18,132.11,134.73,129.56,129.87,390026,0
2005-10-19,127.65,133.79,127.23,133.13,336085,0
2005-10-20,132.68,134.69,129.37,129.41,274204,0
2005-10-21,128.63,133.09,128.18,132.11,201411,0
2005-10-24,134.82,139.97,134.32,139.97,261726,0
2005-10-25,141.37,142.29,138.45,141.27,220800,0
2005-10-26,142.48,143.94,140.91,141.48,221045,0
2005-10-27,138.14,139.08,135.27,136.29,176332,0
2005-10-28,136.24,139.84,135.29,139.19,159946,0
2005-10-31,139.8,142.14,139.31,140.79,182950,0
2005-11-01,138.94,139.19,137.92,138.63,230519,0
2005-11-02,138.18,144.94,137.32,144.29,247807,0
2005-11-03,146.07,148.44,146.07,147.18,195868,0
2005-11-04,144.47,145.69,142.29,142.9,224683,0
2005-11-07,145.05,146.24,143.94,145.05,138630,0
2005-11-08,144.29,147.55,142.68,146.64,275035,0
2005-11-09,148.99,155.61,148.36,153.69,463210,0
2005-11-10,152.47,155.01,151.3,153.69,441917,0
2005-11-11,149.72,157.35,149.26,156.35,536054,0
2005-11-14,156.92,157.21,150.75,152.05,498546,0
2005-11-15,150.38,151.9,147.14,147.38,281775,0
2005-11-16,147.1,151.56,144.63,151.26,294180,0
2005-11-17,149.84,154.05,149.26,152.18,318013,0
2005-11-18,155.61,156.28,153.48,156.06,229590,0
2005-11-21,155.82,158.48,155.08,157.21,245000,0
2005-11-22,156.89,157.62,155.65,156.64,260164,0
2005-11-23,154.22,154.83,152.47,153.85,324117,0
2005-11-25,147.71,149.94,147.34,149.59,136284,0
2005-11-28,147.3,147.71,143.63,144.38,254181,0
2005-11-29,146.19,147.22,143.45,144.29,185001,0
2005-11-30,143.03,146.77,143.03,146.64,148813,0
2005-12-01,147.99,152.47,147.99,152.47,301214,0
2005-12-02,150.65,153.77,149.8,153.32,219676,0
2005-12-05,149.8,151.21,149.44,150.41,206539,0
2005-12-06,148.49,149.8,148.13,149.59,168982,0
2005-12-07,148.73,148.78,145.38,145.69,178237,0
2005-12-08,146.9,147.3,144.31,144.8,152378,0
2005-12-09,145.05,146.19,141.98,145.59,157725,0
2005-12-12,146.24,147.99,146.24,147.75,108666,0
2005-12-13,146.15,146.24,144.61,145.2,130229,0
2005-12-14,143.2,144.29,142.92,143.69,224071,0
2005-12-15,143.63,144.47,142.51,143.49,143879,0
2005-12-16,141.77,142.71,141.45,141.82,187784,0
2005-12-19,138.14,140.05,138.05,138.54,210885,0
2005-12-20,140.05,140.71,137.97,138.23,128226,0
2005-12-21,137.54,138.63,135.97,136.45,190275,0
2005-12-22,135.38,136.7,135.05,136.16,198408,0
2005-12-23,135.02,135.84,133.98,135.67,126468,0
2005-12-27,136.37,136.49,132.89,133.18,178212,0
2005-12-28,135.05,136.08,133.46,134.76,145318,0
2005-12-29,134.76,135.42,133.38,133.57,122365,0
2005-12-30,135.59,135.59,133.18,134.44,161389,0
2006-01-03,137.69,140.38,135.42,139.35,301016,0
2006-01-04,140.54,141.45,139.64,140.79,226366,0
2006-01-05,137.58,138.18,136.49,136.49,194868,0
2006-01-06,137.69,137.69,136.08,136.41,169299,0
2006-01-09,135.27,137.14,134.76,135.92,127029,0
2006-01-10,133.84,136.08,133.21,134.76,138288,0
2006-01-11,133.21,135.67,133.09,135.29,221995,0
2006-01-12,134.54,134.54,131.95,132.11,217821,0
2006-01-13,131.58,134.02,131.18,133.67,127690,0
2006-01-17,135.33,137.06,134.76,136.9,221948,0
2006-01-18,134.73,135.62,132.26,132.84,158653,0
2006-01-19,134.96,137.02,134.61,135.27,143733,0
2006-01-20,136.11,137.06,135.29,136.29,176356,0
2006-01-23,138.21,139.93,137.06,139.84,250373,0
2006-01-24,146.24,146.36,143.77,144.38,470341,0
2006-01-25,145.33,145.43,141.08,142.43,163830,0
2006-01-26,142.27,143.94,140.35,143.91,165345,0
2006-01-27,142.39,143.91,141.45,141.52,137139,0
2006-01-30,141.04,143.03,140.79,142.9,156234,0
2006-01-31,141.64,141.89,140.38,141.7,123781,0
2006-02-01,141.42,141.82,137.51,137.77,144855,0
2006-02-02,137.02,138.38,135.59,135.79,221703,0
2006-02-03,135.79,137.92,135.79,137.32,103392,0
2006-02-06,137.19,138.09,136.2,136.77,93624,0
2006-02-07,135.92,137.47,131.33,131.67,401773,0
2006-02-08,134.73,135.97,133.09,134.76,163635,0
2006-02-09,135.92,137.1,134.24,134.49,122683,0
2006-02-10,134.24,134.49,132.07,133.46,133233,0
2006-02-13,135.33,135.92,133.46,133.67,138067,0
2006-02-14,132.92,139.59,132.92,137.92,185661,0
2006-02-15,137.97,139.24,136.2,137.19,144416,0
2006-02-16,137.19,139.31,135.92,138.98,244367,0
2006-02-17,136.49,140.71,136.24,139.19,308344,0
2006-02-21,139.8,141.89,139.53,140.79,249126,0
2006-02-22,138.7,140.71,138.7,139.84,202119,0
2006-02-23,140.05,140.35,138.98,140.05,181043,0
2006-02-24,138.83,139.97,138.78,138.83,178406,0
2006-02-27,137.77,137.88,135.42,136.77,340992,0
2006-02-28,136.86,137.84,135.92,136.57,250787,0
2006-03-01,138.78,139.08,137.54,139.08,231667,0
2006-03-02,134.44,134.9,133.57,134.58,260896,0
2006-03-03,135.42,137.02,134.24,135.92,207859,0
2006-03-06,135.19,135.19,133.46,133.53,127836,0
2006-03-07,131.63,132.48,129.41,130.02,179140,0
2006-03-08,130.62,132.11,127.97,131.21,191718,0
2006-03-09,132.11,132.23,129.32,129.56,108030,0
2006-03-10,130.32,130.46,128.68,129.23,112550,0
2006-03-13,127.69,127.93,126.26,126.83,195844,0
2006-03-14,125.92,127.77,125.56,127.57,124050,0
2006-03-15,126.65,127.37,126.32,126.88,85443,0
2006-03-16,127.02,127.97,126.12,126.38,81024,0
2006-03-17,129.04,130.23,128.43,129.97,163097,0
2006-03-20,128.82,129,126.32,127.07,146199,0
2006-03-21,125.92,128.34,125.81,127.39,139020,0
2006-03-22,126.96,127.88,126.38,127.28,78044,0
2006-03-23,127.18,127.88,126.47,126.83,80510,0
2006-03-24,125.88,126.96,125.75,126.42,89864,0
2006-03-27,125.75,126.26,124.86,125.56,116994,0
2006-03-28,125.16,126.65,124.94,125.35,92427,0
2006-03-29,123.91,125.44,123.39,123.72,155307,0
2006-03-30,120.14,121.59,118.68,120.47,330003,0
2006-03-31,120.32,121.83,119.78,121.55,113623,0
2006-04-03,122.98,123.83,122.31,122.35,170057,0
2006-04-04,122.47,123.05,121.62,122.31,114672,0
2006-04-05,124,127.18,123.8,127.18,161046,0
2006-04-06,126.92,126.92,123.76,124.6,144978,0
2006-04-07,122.35,123.39,120.69,121.78,161655,0
2006-04-10,121.59,122.91,120.47,120.6,126125,0
2006-04-11,121.38,121.38,118.51,118.68,128861,0
2006-04-12,116.14,116.67,112.41,112.41,446605,0
2006-04-13,113.23,113.6,109.46,110.11,308759,0
2006-04-17,106.8,108.64,104.5,108.16,496958,0
2006-04-18,113.19,114.9,112.08,114.62,355864,0
2006-04-19,119.78,120.39,116.54,118.06,373370,0
2006-04-20,120.69,120.88,118.85,120.03,229615,0
2006-04-21,121.55,121.55,119.81,120.92,124491,0
2006-04-24,123.02,123.02,121.38,122.2,158897,0
2006-04-25,122.61,122.98,120.03,121.25,122584,0
2006-04-26,120.14,121.78,119.81,119.91,120803,0
2006-04-27,117.25,118.71,116.3,116.67,150595,0
2006-04-28,116.38,118.34,115.81,116.72,135306,0
2006-05-01,115.86,115.89,112.9,114.59,237282,0
2006-05-02,115.6,116.14,114.95,116.14,140387,0
2006-05-03,115.11,115.97,114.72,115.97,93575,0
2006-05-04,118.01,119.66,117.69,119.12,143708,0
2006-05-05,120.11,121.87,120.11,120.14,140044,0
2006-05-08,120.27,121.41,119.07,119.3,97018,0
2006-05-09,118.22,119.16,117.78,118.51,85516,0
2006-05-10,117.9,117.9,116.53,117.07,72770,0
2006-05-11,117.78,119.46,117.28,117.49,109789,0
2006-05-12,118.61,118.75,116.14,116.53,99460,0
2006-05-15,112.49,115.03,111.83,114.9,158823,0
2006-05-16,116.48,117.52,115.37,117.03,187051,0
2006-05-17,116.53,116.8,113.6,113.8,155527,0
2006-05-18,113.8,114.72,113.44,113.6,77774,0
2006-05-19,113.4,114.79,110.69,114.72,128861,0
2006-05-22,109.59,114.72,109.26,112.94,192962,0
2006-05-23,114.04,118.81,114.04,115.97,118192,0
2006-05-24,112.86,115.97,111.6,113.9,131790,0
2006-05-25,115.23,115.77,114.35,114.85,114795,0
2006-05-26,114,116.91,113.73,116.38,176552,0
2006-05-30,118.3,118.71,115.66,116.91,153988,0
2006-05-31,119.16,119.16,117.28,118.92,104247,0
2006-06-01,117.03,119.66,116.88,119.25,152254,0
2006-06-02,122.35,122.45,120.47,120.86,180899,0
2006-06-05,121.59,122.61,118.85,119.05,193207,0
2006-06-06,118.22,119.42,115.77,119.05,131108,0
2006-06-07,120.47,121.55,119.16,120.19,339381,0
2006-06-08,111.8,112.99,108.89,112.94,274791,0
2006-06-09,115.52,115.56,111.5,112.77,124952,0
2006-06-12,111.01,112.77,110.69,111.5,145149,0
2006-06-13,107.24,109.26,106.8,108.16,251545,0
2006-06-14,110.98,114.04,110.98,113.67,170495,0
2006-06-15,119.74,121.55,118.65,121.22,361577,0
2006-06-16,117.98,120.88,117.78,120.07,203951,0
2006-06-19,123.21,123.21,119.81,120.19,219921,0
2006-06-20,123.31,124.86,122.31,123.87,213571,0
2006-06-21,126.73,132.48,125.88,132.48,405799,0
2006-06-22,134.27,135.89,132.68,134.61,366095,0
2006-06-23,133.5,137.54,132.97,137.27,251178,0
2006-06-26,132.15,134.49,131.95,133.75,245000,0
2006-06-27,135.74,136.08,131.48,132.44,200604,0
2006-06-28,134.61,135.19,134.27,134.73,124319,0
2006-06-29,137.02,138.83,135.23,138.83,212913,0
2006-06-30,137.84,137.92,135.19,137.36,133426,0
2006-07-03,137.88,138.38,137.51,137.77,97579,0
2006-07-05,139.72,139.9,135.62,138.18,197725,0
2006-07-06,139.59,141.2,139.31,141.08,197967,0
2006-07-07,142.63,144.75,141.61,142.99,191008,0
2006-07-10,142.34,142.96,140.98,141.89,115772,0
2006-07-11,141.57,142.14,138.78,140.54,158628,0
2006-07-12,139.77,143.12,139.69,141.45,181851,0
2006-07-13,139.8,139.8,135.55,136.49,212375,0
2006-07-14,135.02,135.02,131.82,134.64,173184,0
2006-07-17,132.31,134.58,131.82,133.02,183732,0
2006-07-18,133.02,134.54,131.91,133.91,119557,0
2006-07-19,137.02,139.77,136.24,139.44,180434,0
2006-07-20,139.9,140.1,137.69,138.01,95212,0
2006-07-21,135.74,136.32,134.36,135.67,112767,0
2006-07-24,135.7,137.77,135.42,137.19,79339,0
2006-07-25,137.19,137.77,135.74,137.69,127323,0
2006-07-26,141.24,143.49,139.41,141.12,185268,0
2006-07-27,142.48,143.33,138.83,139.28,184512,0
2006-07-28,141.2,141.52,139.1,139.97,106077,0
2006-07-31,141.45,142.48,140.54,141.37,100926,0
2006-08-01,141.61,141.61,139.41,141.37,85175,0
2006-08-02,142.03,142.85,140.46,141.04,87786,0
2006-08-03,141.04,142.22,140.91,141.93,137212,0
2006-08-04,141.98,142.22,138.66,140.35,118580,0
2006-08-07,144.06,148.16,143.82,148.16,435348,0
2006-08-08,153.53,159.17,153.53,156.31,732800,0
2006-08-09,160.24,162.06,156.72,159.66,724913,0
2006-08-10,156.79,157.54,154.96,157.49,416033,0
2006-08-11,157.49,158.22,156.79,157.16,214817,0
2006-08-14,155.82,156.28,152.5,153.03,230615,0
2006-08-15,151.9,154.96,151.9,154.3,262092,0
2006-08-16,152.99,153.94,151.3,151.64,309148,0
2006-08-17,150.24,150.24,147.05,148.86,498595,0
2006-08-18,149.18,152.42,149.18,152.42,216625,0
2006-08-21,151.56,154.22,151.43,153.98,277355,0
2006-08-22,157.09,157.49,154.92,156.79,355400,0
2006-08-23,159.51,160.24,156.18,158.08,305219,0
2006-08-24,157.16,157.91,155.78,157.3,191959,0
2006-08-25,159.66,160.65,159.01,159.29,245635,0
2006-08-28,159.17,160.49,159.09,159.85,218382,0
2006-08-29,153.65,153.65,149.88,152.29,259161,0
2006-08-30,151.35,151.76,147.18,147.55,309710,0
2006-08-31,147.6,149.48,146.07,148.03,183975,0
2006-09-01,148.03,149.04,146.4,148.65,131157,0
2006-09-05,151.35,151.35,148.9,149.93,169056,0
2006-09-06,149.93,149.93,145.87,146.11,243949,0
2006-09-07,145.91,145.95,142.92,144.29,226881,0
2006-09-08,143.12,143.28,138.7,139.08,309760,0
2006-09-11,136.82,140.22,135.23,138.66,349026,0
2006-09-12,138.98,141.82,138.14,139.59,210177,0
2006-09-13,139.35,141.37,138.49,139.44,154232,0
2006-09-14,144.69,144.8,140.25,141.12,401943,0
2006-09-15,141.12,141.27,138.21,138.42,233964,0
2006-09-18,140.42,142.63,140.02,141.32,190960,0
2006-09-19,146.6,146.6,140.75,142.96,415715,0
2006-09-20,143.45,143.45,138.38,138.58,278309,0
2006-09-21,138.63,141.42,137.72,139.53,215109,0
2006-09-22,137.51,137.69,135.42,136.11,207930,0
2006-09-25,134.17,138.21,132.26,137.02,344385,0
2006-09-26,138.63,141.89,138.45,141.77,232277,0
2006-09-27,141.77,146.55,141.77,146.11,377327,0
2006-09-28,143.49,144.15,141.61,142.11,355302,0
2006-09-29,138.63,141.12,138.14,139.77,322946,0
2006-10-02,139.35,139.48,137.92,137.97,137505,0
2006-10-03,135.89,135.89,131.18,131.37,410050,0
2006-10-04,133.71,135.7,131.21,135.38,321653,0
2006-10-05,131,132.84,130.97,132.31,274987,0
2006-10-06,130.39,131.98,129.49,131.18,238871,0
2006-10-09,130.87,132.44,129.37,130.13,195379,0
2006-10-10,128.82,130.46,128.43,130.46,381748,0
2006-10-11,130.62,131.12,128.91,129.12,143560,0
2006-10-12,129.17,131.37,129.04,131.21,135041,0
2006-10-13,131.46,135.74,131.46,132.92,196356,0
2006-10-16,132.97,134.84,132.03,133.75,178311,0
2006-10-17,132.48,133.21,131.71,132.07,140021,0
2006-10-18,131.91,132.23,129.49,130.13,178237,0
2006-10-19,130.18,130.97,129.08,130.97,216648,0
2006-10-20,130.97,131.37,129.41,130.72,203388,0
2006-10-23,129.37,130.23,128.91,129.44,213109,0
2006-10-24,129.93,134.24,129.93,133.67,382089,0
2006-10-25,134.2,138.54,133.91,137.97,305583,0
2006-10-26,139.9,140.35,137.19,137.92,180607,0
2006-10-27,139.59,141.04,138.05,138.14,152083,0
2006-10-30,136.77,137.72,135.74,136.29,133037,0
2006-10-31,136.52,137.92,135.74,137.32,114624,0
2006-11-01,137.54,137.92,134.49,135.42,225537,0
2006-11-02,134.82,135.79,133.33,134.02,181582,0
2006-11-03,133.09,134.27,132.76,134.07,144465,0
2006-11-06,132.92,134.58,132.84,133.91,109594,0
2006-11-07,136.45,137.79,135.74,136.57,151718,0
2006-11-08,137.02,138.74,136.49,137.92,97849,0
2006-11-09,138.63,139.72,138.01,139.19,177796,0
2006-11-10,140.13,141.52,138.28,138.86,207785,0
2006-11-13,138.98,141.82,138.86,140.42,184709,0
2006-11-14,140.54,141.24,139.44,140.68,134038,0
2006-11-15,140.68,141.7,140.18,141.04,144342,0
2006-11-16,143.17,144.31,141.04,141.12,194698,0
2006-11-17,139.55,142.11,138.74,142.11,180142,0
2006-11-20,140.83,141.45,140.42,141.08,207246,0
2006-11-21,139.9,140.68,139.8,140.1,130156,0
2006-11-22,139.41,139.72,137.32,137.63,181387,0
2006-11-24,137.02,138.33,136.66,138.14,146541,0
2006-11-27,138.33,138.66,134.82,135.55,430489,0
2006-11-28,130.35,131.33,125.44,127.07,1281602,0
2006-11-29,126.98,126.98,122.04,125.56,1034160,0
2006-11-30,126.61,130.59,125.67,129.56,608556,0
2006-12-01,130.72,130.97,128.25,129.19,409292,0
2006-12-04,130.46,130.46,127.02,127.23,508119,0
2006-12-05,118.65,119.99,116.8,119.33,412540,0
2006-12-06,120.11,122.61,120.07,122.04,367147,0
2006-12-07,121.87,122.17,120.51,122.04,282117,0
2006-12-08,122.11,122.2,119.5,119.96,243778,0
2006-12-11,119.42,120.27,118.3,119.05,179775,0
2006-12-12,118.68,118.92,117.4,118.06,183439,0
2006-12-13,117.25,118.65,117.07,118.42,137261,0
2006-12-14,118.47,119.96,118.34,118.68,175820,0
2006-12-15,122.31,122.47,119.66,120.32,258136,0
2006-12-18,120.6,120.65,117.95,118.15,177430,0
2006-12-19,116.88,118.85,116.17,118.15,216918,0
2006-12-20,119.7,119.7,116.14,116.8,192816,0
2006-12-21,116.14,116.67,115.23,115.66,166418,0
2006-12-22,115.92,117.58,115.03,116.25,167541,0
2006-12-26,117.25,117.28,114.79,115.31,181189,0
2006-12-27,114.95,117.25,114.95,117.25,152743,0
2006-12-28,115.97,116.43,115.6,116.17,130619,0
2006-12-29,116.67,116.91,115.6,115.6,161729,0
2007-01-03,115.68,116.3,113.76,114.13,197895,0
2007-01-04,112.99,113.76,112.24,112.54,192571,0
2007-01-05,110.24,111.27,109.5,110.37,312567,0
2007-01-08,109.66,113.19,109.66,112.17,219065,0
2007-01-09,110.73,111.46,110.15,110.15,199507,0
2007-01-10,109.33,110.86,108.89,110.52,206759,0
2007-01-11,109.59,112.94,109.59,110.86,204976,0
2007-01-12,111.72,115.92,111.46,115.37,300015,0
2007-01-16,117.28,119.33,115.56,116.53,273375,0
2007-01-17,115.2,116.25,114.49,115.45,196015,0
2007-01-18,115.27,115.31,113.07,114,181168,0
2007-01-19,113.1,115.73,112.94,115.56,151596,0
2007-01-22,117.4,117.58,115.16,117.16,218236,0
2007-01-23,116.43,120.77,116.17,120.32,305926,0
2007-01-24,119.57,119.81,117.95,119.53,192084,0
2007-01-25,117.95,119.57,117.69,118.06,341847,0
2007-01-26,117.98,118.97,117.52,118.11,223658,0
2007-01-29,117.03,119.7,116.58,118.18,223706,0
2007-01-30,117.52,119.05,117.25,118.75,140606,0
2007-01-31,117.73,120.11,117.28,119.42,197944,0
2007-02-01,120.65,124.25,120.39,122.91,353324,0
2007-02-02,124.86,125.92,123.47,125.56,281995,0
2007-02-05,124.28,125.44,122.91,122.91,218456,0
2007-02-06,122.72,124.25,121.95,124.25,205269,0
2007-02-07,123.76,124.25,123.1,123.87,188541,0
2007-02-08,123.91,124.03,122.98,123.91,104027,0
2007-02-09,124.2,125.21,124,124.65,135699,0
2007-02-12,123.87,124.25,122.98,123.8,159212,0
2007-02-13,123.21,126.12,123.17,126.06,196776,0
2007-02-14,126.17,127.77,126.06,127.57,243246,0
2007-02-15,126.47,127.65,126.17,126.88,174983,0
2007-02-16,125.21,126.51,124.48,125.21,230494,0
2007-02-20,127.12,129.04,126.57,128.79,205442,0
2007-02-21,130.59,130.76,128.86,130.42,301702,0
2007-02-22,130.78,132.6,130.56,132.48,234450,0
2007-02-23,132.52,132.64,130.97,131.82,177845,0
2007-02-26,132.44,132.6,127.84,130.02,308575,0
2007-02-27,127.77,129.7,123.58,124.12,480599,0
2007-02-28,127.39,131.28,126.17,129.82,355447,0
2007-03-01,126.01,129.04,124.4,127.57,310833,0
2007-03-02,125.39,129.17,125.39,127.61,254058,0
2007-03-05,127.57,128.25,125.3,125.6,378966,0
2007-03-06,116.21,121.33,114.85,120.77,742740,0
2007-03-07,119.78,123.83,118.97,121.46,323901,0
2007-03-08,123.63,124.74,122.28,124.03,218731,0
2007-03-09,125.2,129.87,124.46,129.17,462162,0
2007-03-12,130.06,131.58,129.32,130.13,227613,0
2007-03-13,130.13,130.13,126.96,126.98,200337,0
2007-03-14,126.7,128.13,124.28,128.09,160925,0
2007-03-15,128.97,129.97,128.25,128.7,105735,0
2007-03-16,129.97,133.26,129.9,132.07,250054,0
2007-03-19,133.04,133.09,131.25,132.56,179825,0
2007-03-20,133.98,134.44,133.09,133.46,147028,0
2007-03-21,134.32,137.77,133.88,137.43,206161,0
2007-03-22,136.97,137.54,136.32,136.97,159579,0
2007-03-23,137.39,138.33,136.52,136.77,151451,0
2007-03-26,139.1,140.13,138.63,140.13,278240,0
2007-03-27,137.1,138.49,136.57,137.27,297990,0
2007-03-28,136.97,139.97,136.66,138.42,243095,0
2007-03-29,138.98,139.28,137.97,139.28,167701,0
2007-03-30,137.84,139.64,137.36,138.94,219165,0
2007-04-02,139.31,139.77,138.54,139.44,149350,0
2007-04-03,141.32,142.34,139.69,140.46,207955,0
2007-04-04,141.27,142.27,139.8,141.89,182337,0
2007-04-05,142.43,142.9,141.57,141.84,128813,0
2007-04-09,142.29,143.65,141.08,141.12,214353,0
2007-04-10,141.12,141.89,140.91,141.77,185099,0
2007-04-11,139.19,139.41,137.77,138.14,231714,0
2007-04-12,135.79,136.94,134.07,136.9,366427,0
2007-04-13,136.24,137.54,135.55,136.7,142951,0
2007-04-16,138.54,139.72,136.57,138.83,158754,0
2007-04-17,137.22,138.14,136,136.74,208214,0
2007-04-18,136.08,139.77,135.67,138.49,295376,0
2007-04-19,137.54,138.42,136.74,137.19,189756,0
2007-04-20,137.72,138.49,137.47,138.45,140582,0
2007-04-23,139.19,142.06,138.7,141.7,212729,0
2007-04-24,140.91,142.63,140.25,141.98,170910,0
2007-04-25,142.51,146.93,142.27,146.15,369598,0
2007-04-26,144.52,145.59,143.28,144.47,186915,0
2007-04-27,144.24,146.33,143.82,145.91,112744,0
2007-04-30,147.1,150.7,146.77,147.91,278220,0
2007-05-01,148.33,151.9,147.87,151.68,297024,0
2007-05-02,151.48,152.34,149.72,150.86,245855,0
2007-05-03,152.66,154.56,152.55,153.81,190237,0
2007-05-04,154.34,155.16,154.27,154.75,164379,0
2007-05-07,155.01,157.81,155.01,157.16,209221,0
2007-05-08,155.57,157.91,155.25,157.14,201213,0
2007-05-09,155.61,156.56,153.25,155.65,299577,0
2007-05-10,152.47,153.36,150.7,150.94,286424,0
2007-05-11,151.48,156.09,151.48,154.43,216383,0
2007-05-14,153.69,154.39,152.99,153.56,168479,0
2007-05-15,152.59,153.77,151.85,151.94,165832,0
2007-05-16,151.9,153.85,151.07,153.85,153361,0
2007-05-17,153.61,155.37,152.25,154.56,195552,0
2007-05-18,155.34,156.6,154.39,156.14,247296,0
2007-05-21,157.71,161.57,156.76,161.35,365417,0
2007-05-22,162.98,163.8,162.32,162.57,202620,0
2007-05-23,164.34,166.22,161.93,162.21,269075,0
2007-05-24,163.23,165.15,159.87,160.04,204768,0
2007-05-25,164.92,167.29,164.45,167.29,352084,0
2007-05-29,169.62,170.68,168.88,170.48,347911,0
2007-05-30,165.98,176.83,165.76,175.8,733480,0
2007-05-31,180.14,183.74,178.25,179.25,492007,0
2007-06-01,180.51,182.39,179.45,181.73,276110,0
2007-06-04,183.54,185.91,182.96,184.44,328570,0
2007-06-05,186.12,187.64,184.98,187.31,426193,0
2007-06-06,177.28,177.68,170.44,173.46,712784,0
2007-06-07,168.21,169.09,159.17,161.64,1002230,0
2007-06-08,163.4,167.84,162.29,167.12,465372,0
2007-06-11,168.66,170.28,166.87,167.89,326860,0
2007-06-12,167.93,169.21,164.01,164.59,436594,0
2007-06-13,168.3,171.42,166.95,170.36,315646,0
2007-06-14,171.95,176.95,171.55,176.95,299226,0
2007-06-15,178.11,180.02,172.97,175.32,331810,0
2007-06-18,177.86,179.32,176.13,178.11,262899,0
2007-06-19,179.32,180.34,178.25,179.9,250469,0
2007-06-20,181.58,182.61,173.72,174.41,429682,0
2007-06-21,177.57,178.8,174.59,178.8,338892,0
2007-06-22,177.37,177.89,172.97,177.12,803178,0
2007-06-25,179.16,180.8,177.23,179.32,388165,0
2007-06-26,178.51,179,174.86,175.6,267221,0
2007-06-27,174.9,178.25,172.2,178.25,347513,0
2007-06-28,180.02,180.02,177.57,178.43,244194,0
2007-06-29,180.02,181.54,178.22,179.45,204269,0
2007-07-02,179.45,180.43,178.25,179,215684,0
2007-07-03,183.02,183.45,181.54,182.85,196429,0
2007-07-05,192.63,192.63,188.13,190.96,426949,0
2007-07-06,192.76,198.74,191.83,198.45,440794,0
2007-07-09,200.83,204.22,199.59,201.93,379623,0
2007-07-10,200.89,202.43,199.1,200.25,300438,0
2007-07-11,200.95,203.81,200.13,203.13,327487,0
2007-07-12,205.45,207.78,204.89,207.25,310009,0
2007-07-13,204.06,207.66,198.86,200.39,583560,0
2007-07-16,200.86,200.95,190.51,195.01,756851,0
2007-07-17,192.68,196.03,190.3,192.06,481890,0
2007-07-18,192.83,196.93,192.43,195.26,287017,0
2007-07-19,196.84,199.59,195.42,199.1,199728,0
2007-07-20,197.18,197.6,192.47,192.76,246268,0
2007-07-23,194.03,197.6,193.34,196.74,207812,0
2007-07-24,195.74,197.6,188.95,189.18,347489,0
2007-07-25,190.92,191.77,181.54,186.89,629653,0
2007-07-26,180.92,183.54,177.02,180.56,512729,0
2007-07-27,177.93,180.64,173.38,175.72,410929,0
2007-07-30,178.43,182.85,176.13,180.07,329637,0
2007-07-31,183.91,186.78,180.14,180.18,365901,0
2007-08-01,179.97,181.42,174.21,178.14,355646,0
2007-08-02,179.65,182.11,178.3,180.76,273965,0
2007-08-03,177.68,179.07,173.11,173.8,323550,0
2007-08-06,173.11,173.27,166.36,173.02,520349,0
2007-08-07,171.1,176.51,170.36,174.99,308977,0
2007-08-08,173.41,176.51,172.86,173.63,490488,0
2007-08-09,166.54,171.25,165.76,170.23,512294,0
2007-08-10,165.15,170.48,162.42,167.84,359942,0
2007-08-13,167.66,173.76,167.58,172.57,373762,0
2007-08-14,172.2,172.52,165.01,166.14,256185,0
2007-08-15,164.22,166.5,158.97,160.36,337695,0
2007-08-16,157.41,159.51,149.72,156.76,799838,0
2007-08-17,164.62,168.18,156.84,160.79,421526,0
2007-08-20,162.45,165.36,161.64,164.09,234370,0
2007-08-21,163.76,168.18,163.32,167.52,278818,0
2007-08-22,170.23,172.2,167.71,170.77,443748,0
2007-08-23,177.48,178.11,170.39,175.64,391540,0
2007-08-24,175.6,178.06,174.67,177.68,178311,0
2007-08-27,177.23,183.5,177.12,180.51,282123,0
2007-08-28,179.82,180.02,173.8,173.8,360087,0
2007-08-29,177.65,181.62,176.46,180.56,224268,0
2007-08-30,178.25,182.39,177.68,180.27,161510,0
2007-08-31,183.78,185.34,182.11,182.85,224731,0
2007-09-04,180.92,183.63,180.43,182.72,235207,0
2007-09-05,179.28,179.9,177.31,178.02,256378,0
2007-09-06,179.03,179.82,175.64,177.31,201533,0
2007-09-07,175.43,176.51,173.46,174.72,233743,0
2007-09-10,175.43,175.51,168.96,171.1,282117,0
2007-09-11,175.03,180.92,173.18,179.97,399404,0
2007-09-12,179.16,182.39,177.65,179.93,295987,0
2007-09-13,183.59,184.73,182.24,183.5,216184,0
2007-09-14,180.87,183.22,179.21,180.02,169861,0
2007-09-17,177.31,177.77,175.37,175.51,181828,0
2007-09-18,176.52,182.65,176.21,182.56,285608,0
2007-09-19,182.68,184.73,180.73,182.44,257184,0
2007-09-20,184.62,188.04,182.93,187.35,278454,0
2007-09-21,189.03,195.89,188.91,195.89,425434,0
2007-09-24,197.96,198.37,192.96,193.66,324779,0
2007-09-25,191.17,193.13,190.1,192.35,152475,0
2007-09-26,195.26,195.5,190.83,192.31,247295,0
2007-09-27,191.33,192.76,189.96,192.59,165027,0
2007-09-28,191.83,193.34,188.09,188.95,190179,0
2007-10-01,192.31,193.53,191.2,192.59,279308,0
2007-10-02,193.53,199.59,192.83,199.19,601254,0
2007-10-03,196.89,199.31,194.97,195.74,345313,0
2007-10-04,194.26,195.67,192.63,195.05,346974,0
2007-10-05,196.57,199.85,195.95,198.15,286194,0
2007-10-08,194.72,195.67,192.31,192.43,342677,0
2007-10-09,191,194.84,190.67,193.05,477082,0
2007-10-10,186.74,189.31,180.84,186.33,659225,0
2007-10-11,187.31,187.6,179.45,181.38,504870,0
2007-10-12,180.73,182.61,179.28,180.76,311401,0
2007-10-15,178.02,179.97,174.95,176.87,429756,0
2007-10-16,178.88,179.65,174.9,175.64,313788,0
2007-10-17,179.73,180.02,176.62,177.23,344410,0
2007-10-18,177.07,180.59,175.84,180.12,304705,0
2007-10-19,180.51,182.31,178.33,179.57,474028,0
2007-10-22,174.21,174.21,169.32,172.52,509631,0
2007-10-23,173.93,174.49,167.66,169.62,402650,0
2007-10-24,167.89,172.16,166.45,171.42,272788,0
2007-10-25,172.11,174.25,170.89,173.67,271006,0
2007-10-26,176.51,178.11,174.77,176.3,255330,0
2007-10-29,177.2,178.06,176.13,176.9,206710,0
2007-10-30,175.89,179.93,175.89,176.46,229250,0
2007-10-31,177.68,187.53,177.12,184.23,516567,0
2007-11-01,178.46,183.38,177.77,180.73,381698,0
2007-11-02,180.18,180.87,175.92,178.83,211715,0
2007-11-05,176.46,176.46,169.42,172.36,335853,0
2007-11-06,175.11,175.92,171.45,175.92,186968,0
2007-11-07,176.3,176.72,171.18,171.18,176548,0
2007-11-08,175.11,175.92,167.84,171.42,250604,0
2007-11-09,172.45,172.45,165.98,166.36,341092,0
2007-11-12,163.4,164.74,157.49,158.04,375865,0
2007-11-13,160.28,163.11,160.21,162.16,372583,0
2007-11-14,162.92,164.87,157.95,157.95,335681,0
2007-11-15,154,160.44,152.13,159.15,602352,0
2007-11-16,158.12,163.11,156.28,162.16,495765,0
2007-11-19,161.96,168.4,161,164.82,526619,0
2007-11-20,167.78,167.84,163.36,165.57,225756,0
2007-11-21,167.71,175.64,167,172,444701,0
2007-11-23,186.87,188.54,183.72,186.65,456493,0
2007-11-26,181.42,187.68,181.42,182.65,507410,0
2007-11-27,185.51,186.83,182.24,185.63,381278,0
2007-11-28,191.04,191.85,187.57,190.96,352703,0
2007-11-29,194.07,198.68,194.07,194.67,395573,0
2007-11-30,192.72,192.76,185.84,188.91,436208,0
2007-12-03,185.68,186.12,180.43,181.09,366948,0
2007-12-04,176.52,176.66,173.02,173.97,404524,0
2007-12-05,172.93,180.73,172.93,176.09,363031,0
2007-12-06,177.12,181.17,176.46,181.09,289227,0
2007-12-07,189.56,195.58,185.96,192.51,681215,0
2007-12-10,196.44,198.19,192.63,194.72,357594,0
2007-12-11,197.05,198.55,185.14,185.84,387298,0
2007-12-12,195.22,197.39,192.83,195.22,417894,0
2007-12-13,195.84,196.76,190.18,194.15,390297,0
2007-12-14,195.54,197.01,193.41,196.89,360518,0
2007-12-17,197.01,198.83,194.61,194.97,410249,0
2007-12-18,195.5,196.44,191.73,193.41,338049,0
2007-12-19,188.79,194.56,188.79,192.83,408282,0
2007-12-20,191.93,192.76,186.98,188.95,192021,0
2007-12-21,188.79,190.74,188.04,188.91,187793,0
2007-12-24,189.92,191.44,188.91,190.62,67709,0
2007-12-26,188.83,192.78,188.83,192.78,76303,0
2007-12-27,193.57,195.05,192.13,193.13,112402,0
2007-12-28,196.07,198.83,194.64,196.97,151105,0
2007-12-31,197.96,197.96,192.78,194.76,111129,0
2008-01-02,198.04,199.59,194.76,197.83,192370,0
2008-01-03,200.95,201.53,197.01,198.62,177723,0
2008-01-04,194.4,194.53,185.25,186.17,307066,0
2008-01-07,185.7,186.12,174.49,175.23,484572,0
2008-01-08,178.56,186.74,178.56,179.93,326930,0
2008-01-09,175.15,176.13,168.76,174.77,482564,0
2008-01-10,169.42,173.06,166.39,170.57,454921,0
2008-01-11,170.57,171.92,168.44,169.01,240726,0
2008-01-14,171.8,172.11,167.98,170.77,224740,0
2008-01-15,168.4,170.52,163.48,164.87,452532,0
2008-01-16,161.43,163.19,149.54,149.84,906434,0
2008-01-17,153.48,154.19,146.44,147.1,581290,0
2008-01-18,150.24,150.61,144.94,149.48,368144,0
2008-01-22,146.15,151.16,137.97,146.73,537001,0
2008-01-23,144.06,153.81,142.92,152.18,589816,0
2008-01-24,160.9,163.23,156.43,161.57,397376,0
2008-01-25,168.07,168.07,159.26,160.28,264021,0
2008-01-28,160.97,168.44,157.86,168.4,359547,0
2008-01-29,172.81,172.81,166.79,169.42,344336,0
2008-01-30,173.35,177.02,171.06,173.46,288263,0
2008-01-31,169.21,173.18,168.59,172.9,295147,0
2008-02-01,170.77,171.25,164.05,169.79,434027,0
2008-02-04,171.1,174.12,170.2,172.16,215873,0
2008-02-05,166.06,168.71,164.34,165.11,255516,0
2008-02-06,164.95,168.21,164.59,166.06,266442,0
2008-02-07,162.32,173.02,162.32,172.36,366465,0
2008-02-08,171.7,174.16,170.23,171.8,212502,0
2008-02-11,176.15,178.14,173.41,177.86,292562,0
2008-02-12,178.06,180.38,174.49,175.15,332935,0
2008-02-13,177.53,184.23,177.53,183.67,350090,0
2008-02-14,186.98,192.13,184.89,190.62,605877,0
2008-02-15,191.62,192.76,184.23,187.57,474161,0
2008-02-19,193.41,194.56,190.1,193,410355,0
2008-02-20,190.34,196.65,189.73,196.65,391788,0
2008-02-21,199.68,200.17,194.4,195.22,501214,0
2008-02-22,189.12,189.44,183.5,185.44,339589,0
2008-02-25,187.02,187.02,183.91,186.44,283981,0
2008-02-26,188.88,190.3,186.21,189.85,273004,0
2008-02-27,191.08,192.91,188.66,192.13,304080,0
2008-02-28,192.47,192.54,185.44,191.93,322955,0
2008-02-29,187.76,189.56,182.68,183.16,228028,0
2008-03-03,181.17,185.14,177.31,179.69,327090,0
2008-03-04,181,182.9,176.52,182.06,252376,0
2008-03-05,186.89,187.68,183.63,187.68,214739,0
2008-03-06,187.27,187.43,180.22,181.03,208025,0
2008-03-07,178.56,182.61,175.92,178.75,269135,0
2008-03-10,177.68,177.97,167,167,439213,0
2008-03-11,174.37,177.53,172.57,177.53,335838,0
2008-03-12,178.06,179.57,174.41,174.41,457166,0
2008-03-13,174.53,182.85,171.7,181.17,343024,0
2008-03-14,182.36,182.36,176.51,179.52,371438,0
2008-03-17,173.72,178.14,172.41,174.99,444808,0
2008-03-18,176.95,180.12,175.46,179.69,352883,0
2008-03-19,179.65,179.65,173.67,176.62,366606,0
2008-03-20,173.46,185.31,173.46,183.72,568979,0
2008-03-24,184.94,185.59,181.58,183.09,381600,0
2008-03-25,184.85,188.25,182.24,186.94,405823,0
2008-03-26,183.99,187.18,183.45,186.25,238003,0
2008-03-27,188.22,192.68,187.6,190.23,330800,0
2008-03-28,190.04,190.54,186.53,187.43,189694,0
2008-03-31,187.23,190.51,185.31,188.45,294847,0
2008-04-01,191.69,194.11,189.77,192.76,245261,0
2008-04-02,192.31,195.13,190.47,194.03,182674,0
2008-04-03,191.69,196.07,191.04,193,193790,0
2008-04-04,192.4,194.72,190.42,191.62,176359,0
2008-04-07,190.51,195.5,190.51,191.98,155204,0
2008-04-08,193.13,198.12,192.4,196.93,277045,0
2008-04-09,197.62,197.96,192.47,193.2,170638,0
2008-04-10,198.28,198.86,195.05,197.26,214480,0
2008-04-11,198.32,198.98,196.14,196.89,190070,0
2008-04-14,199.28,200.45,197.42,199.43,154969,0
2008-04-15,206.93,207.62,204.75,206.19,458860,0
2008-04-16,210.45,217.37,209.45,216.31,453302,0
2008-04-17,218.65,222.61,214,218.08,433998,0
2008-04-18,222.56,223.14,219.1,220.19,276546,0
2008-04-21,220.68,225.57,220.26,225.31,261109,0
2008-04-22,222.96,228.92,222.71,225.65,311474,0
2008-04-23,226.01,226.01,219.46,220.57,349825,0
2008-04-24,219.1,223.18,215.28,220.68,323323,0
2008-04-25,224.17,225.65,222.04,225.23,176866,0
2008-04-28,226.58,232.19,226.05,231.57,233478,0
2008-04-29,227.73,227.73,221.52,221.57,230763,0
2008-04-30,223.72,230.15,222.77,229.57,284171,0
2008-05-01,228.92,230.97,222.16,228.46,266578,0
2008-05-02,233.93,238.49,233.41,238.49,260882,0
2008-05-05,238.13,241.37,237.52,239.36,181824,0
2008-05-06,239.11,246.85,238.91,246.85,335528,0
2008-05-07,248.33,252.46,245.83,246.12,309580,0
2008-05-08,245.87,245.87,231.83,241.03,497232,0
2008-05-09,244.64,250.09,242.09,250.09,258075,0
2008-05-12,253.85,253.85,244.27,250.74,259526,0
2008-05-13,250.91,259.01,249.27,253.66,255186,0
2008-05-14,254.25,255.21,249.44,250,223202,0
2008-05-15,251.65,254.4,249.38,252.08,200058,0
2008-05-16,254.44,256.31,251.85,256.31,162060,0
2008-05-19,260.8,275.2,258.81,270.11,594587,0
2008-05-20,270.45,278.18,270.24,276.56,387427,0
2008-05-21,274.38,285.96,274.24,278.02,507486,0
2008-05-22,280.83,281.62,272.32,276.51,523533,0
2008-05-23,269.46,270.93,259.1,264.05,630771,0
2008-05-27,255.74,263.26,250.69,259.74,457971,0
2008-05-28,258.86,264.22,258.15,263.15,300844,0
2008-05-29,256.93,264.5,256.39,258.89,291936,0
2008-05-30,256.97,261.68,256.06,261.02,432581,0
2008-06-02,250.64,250.64,244.47,244.47,374703,0
2008-06-03,244.47,250.29,243.25,246.85,342808,0
2008-06-04,246.57,249.8,244.08,244.27,282321,0
2008-06-05,243.25,248.25,238.91,246.48,331105,0
2008-06-06,247.14,259.33,247.14,257.83,476019,0
2008-06-09,261.05,271.59,260.69,271.54,522634,0
2008-06-10,263.31,265.16,257.34,259.01,462350,0
2008-06-11,255.32,257.8,250.42,250.79,350473,0
2008-06-12,254.8,256.55,250.91,252.35,291214,0
2008-06-13,249.59,258.6,248.61,258.04,270580,0
2008-06-16,262.93,273.27,262.93,271.71,460643,0
2008-06-17,284.45,286.69,282.77,285.71,565884,0
2008-06-18,286.69,286.91,279.12,282.51,264969,0
2008-06-19,284.83,286.22,278.96,280.76,233395,0
2008-06-20,279.77,286.29,279.77,285.43,247432,0
2008-06-23,286.77,296.03,286.22,293.88,520932,0
2008-06-24,296.33,296.33,285.06,285.83,328485,0
2008-06-25,289.43,290.87,280.03,290.22,394615,0
2008-06-26,285.14,290.63,281.66,284.23,311301,0
2008-06-27,288.02,293.14,284.26,291.74,337294,0
2008-06-30,290.75,293,285.57,285.76,297230,0
2008-07-01,281.53,281.62,272.36,281.3,391916,0
2008-07-02,276.51,281.66,262.2,263.49,502617,0
2008-07-03,267.28,267.28,252.95,261.4,338672,0
2008-07-07,260.61,261.36,242.07,248.41,567318,0
2008-07-08,250.21,250.64,239.77,250.64,477124,0
2008-07-09,253.81,261.4,251.03,254.44,341509,0
2008-07-10,253.09,257.18,247.51,255.83,232455,0
2008-07-11,257.83,269.74,256.48,267.24,334267,0
2008-07-14,264.22,268.24,260.66,264.1,259442,0
2008-07-15,262.82,262.82,250.42,253.16,292120,0
2008-07-16,252.42,256.84,249.03,256.65,353774,0
2008-07-17,251.85,265.52,251.85,260.58,313617,0
2008-07-18,256.44,260.45,252.87,254.84,267540,0
2008-07-21,264.47,270,259.3,267.41,257537,0
2008-07-22,270.32,272.32,263.11,265.49,234692,0
2008-07-23,270.03,282.93,270.03,277.64,530848,0
2008-07-24,270.72,272.7,260.35,260.95,354155,0
2008-07-25,261,266.58,256.51,262.67,216255,0
2008-07-28,266.31,276.05,264.13,270.7,278718,0
2008-07-29,267.57,271.59,262.2,271.3,253074,0
2008-07-30,271.03,272.29,261.64,265.32,353077,0
2008-07-31,264.17,266.96,257.87,262.78,273673,0
2008-08-01,254.84,258.15,247.92,250.14,516773,0
2008-08-04,243.25,243.86,225.65,230.35,963427,0
2008-08-05,224.54,233.41,224.05,229.79,501446,0
2008-08-06,231.06,242.38,229.85,239.52,396285,0
2008-08-07,234.36,237.52,227.37,228.92,325248,0
2008-08-08,224.83,232.16,224.83,228.22,343182,0
2008-08-11,229.29,235.35,228.18,234.02,274043,0
2008-08-12,232.27,232.56,228.35,229.62,268539,0
2008-08-13,223.6,237.52,223.48,236.12,410539,0
2008-08-14,239.52,243.58,236.49,242.84,290266,0
2008-08-15,239.84,241.17,234.99,237.27,252640,0
2008-08-18,239.94,244.59,238.3,241.24,213235,0
2008-08-19,237.18,238.83,233.41,236.7,291491,0
2008-08-20,238.3,241.32,235.05,238.83,311469,0
2008-08-21,226.86,233.01,224.54,230.67,704210,0
2008-08-22,227.04,228.22,224.25,225.43,442076,0
2008-08-25,228.62,237.97,226.73,232.49,403386,0
2008-08-26,230.67,231.91,226.86,231.79,496052,0
2008-08-27,238.22,246.74,236.45,245.7,626911,0
2008-08-28,249.92,249.92,242.15,245.79,407365,0
2008-08-29,246.48,248.39,244.59,247.39,556332,0
2008-09-02,221.7,225.19,211.02,211.85,793711,0
2008-09-03,213.31,219.75,210.81,217.77,501970,0
2008-09-04,219.1,219.79,210.49,214.17,443312,0
2008-09-05,207.21,208.86,199.89,205.2,648951,0
2008-09-08,212.74,213.97,203.19,206.03,430680,0
2008-09-09,199.01,199.96,188.38,190.38,786447,0
2008-09-10,190.38,207,190.04,204.7,661397,0
2008-09-11,199.68,203.89,196.65,201.55,302141,0
2008-09-12,199.1,205.58,198.55,204.6,278112,0
2008-09-15,194.32,194.72,184.28,185.59,606996,0
2008-09-16,182.85,194.56,180.31,193.62,567450,0
2008-09-17,185.96,190.18,177.12,183.26,642745,0
2008-09-18,194.48,198.74,182.24,196.97,518072,0
2008-09-19,209.21,217.04,209.12,215.9,630459,0
2008-09-22,215.82,222.4,209.75,216.22,517461,0
2008-09-23,216.01,216.01,196.97,200.83,387747,0
2008-09-24,208.65,212.83,204.22,209.09,358140,0
2008-09-25,206.11,212.94,205.24,208.68,209030,0
2008-09-26,201.98,202.71,198.09,201.11,286457,0
2008-09-29,191.44,191.58,178.43,181.73,609174,0
2008-09-30,184.32,198.4,182.72,196.84,367829,0
2008-10-01,189.15,194.53,183.09,188.91,496887,0
2008-10-02,179.38,182.56,171.59,172.2,555759,0
2008-10-03,173.41,183.42,172,172,440824,0
2008-10-06,163.8,163.88,142.85,163.01,830408,0
2008-10-07,160.4,167.12,148.33,150.09,615807,0
2008-10-08,150.94,157.44,138.21,147.63,991210,0
2008-10-09,155.94,157.44,132.92,134.24,721967,0
2008-10-10,129.19,133.04,118.75,127.07,1066433,0
2008-10-13,139.44,153.29,136.41,150.7,838894,0
2008-10-14,157.58,167.89,148.73,153.15,951536,0
2008-10-15,143.33,143.82,133.04,133.04,768128,0
2008-10-16,129.17,137.54,124.09,137.06,718405,0
2008-10-17,124.33,143.12,124.28,132.97,913143,0
2008-10-20,136.41,143.58,134.73,142.8,592537,0
2008-10-21,139.19,140.98,133.95,135.42,806686,0
2008-10-22,126.7,127.37,119.57,123.13,1241567,0
2008-10-23,118.01,124.6,112.81,119.16,1291035,0
2008-10-24,103.32,113.02,102.37,109.06,802649,0
2008-10-27,109.06,119.78,105.36,115.73,719740,0
2008-10-28,120.86,120.92,110.56,116.72,677737,0
2008-10-29,120.97,129.23,120.14,123.51,708812,0
2008-10-30,129.61,131.04,120.19,122.66,445311,0
2008-10-31,121.09,130.76,119.61,130.23,393076,0
2008-11-03,137.14,140.98,133.09,136.9,506194,0
2008-11-04,151.3,157.66,148.2,157.66,757049,0
2008-11-05,152.42,152.87,139.55,140.02,595902,0
2008-11-06,138.33,138.33,123.02,124.86,632468,0
2008-11-07,132.89,138.38,128.75,135.14,410477,0
2008-11-10,143.45,144.69,129.7,132.44,389695,0
2008-11-11,133.75,135.09,125.3,129.32,402044,0
2008-11-12,125.35,126.78,118.06,118.06,484586,0
2008-11-13,120.92,133.33,114.25,133.33,620073,0
2008-11-14,128.05,131.67,121,121,407852,0
2008-11-17,123.87,127.16,120.39,122.28,258481,0
2008-11-18,122,125.56,116.72,120.36,389015,0
2008-11-19,121.83,124,114.95,117.52,402377,0
2008-11-20,112.69,112.73,102.37,103.15,688375,0
2008-11-21,109.33,111.6,102.37,108.59,412285,0
2008-11-24,114.67,120.19,110.98,118.81,497561,0
2008-11-25,121.3,122.94,115.68,120.6,398448,0
2008-11-26,116.75,135.79,116.53,135.19,593476,0
2008-11-28,118.61,120.97,112.9,120.97,566358,0
2008-12-01,112.41,113.85,102.79,102.79,545792,0
2008-12-02,106.76,109.5,103.41,107.81,366853,0
2008-12-03,104.5,110.52,103.6,108.59,245472,0
2008-12-04,110.56,114.04,106.58,109.33,427959,0
2008-12-05,108.8,118.22,105.67,114.67,587446,0
2008-12-08,122.61,127.97,119.3,126.88,584992,0
2008-12-09,125.11,128.79,123.39,123.87,401768,0
2008-12-10,129,133.09,126.38,128.63,363388,0
2008-12-11,126.57,130.32,115.68,117.45,361409,0
2008-12-12,118.85,120.36,116.3,118.97,265271,0
2008-12-15,120.27,121.71,113.02,114.74,278027,0
2008-12-16,117.73,120.11,113.55,118.92,369381,0
2008-12-17,122.35,126.96,120.39,125.3,441849,0
2008-12-18,127.93,128.58,119.16,121.66,280732,0
2008-12-19,123.83,125.47,121.05,122.04,213072,0
2008-12-22,121.78,121.78,114.67,117.32,305885,0
2008-12-23,121,121.78,116.07,117.95,238346,0
2008-12-24,115.23,119.5,115.23,117.98,62449,0
2008-12-26,115.77,119.78,115.77,119.78,99670,0
2008-12-29,123.26,123.63,115.08,117.9,265537,0
2008-12-30,118.47,118.75,115.03,116.67,135828,0
2008-12-31,114.81,122.77,114.62,121.25,255279,0
2009-01-02,123.21,131.86,122.68,127.02,284048,0
2009-01-05,130.35,130.72,126.38,129.49,269191,0
2009-01-06,134.64,136.32,132.68,135.29,393159,0
2009-01-07,133.79,133.79,124.9,126.52,267037,0
2009-01-08,128.79,132.07,126.73,129.82,224810,0
2009-01-09,131.37,131.98,125.92,126.51,155309,0
2009-01-12,126.08,126.51,122.4,124.28,155525,0
2009-01-13,121.22,123.87,120.88,122.47,160388,0
2009-01-14,122.81,122.86,116.91,121.78,225596,0
2009-01-15,122.04,129,118.34,125.81,251973,0
2009-01-16,128.53,128.97,123.35,128.97,202698,0
2009-01-20,123.68,124.82,120.23,120.43,149048,0
2009-01-21,124.82,128.53,121.38,123.39,308767,0
2009-01-22,117.4,118.68,113.02,114.25,339832,0
2009-01-23,113.19,117.25,111.22,115.11,195755,0
2009-01-26,115.16,118.71,112.29,113.23,139717,0
2009-01-27,117.9,117.9,113.23,115.27,131967,0
2009-01-28,117.95,122.86,116.14,122.81,279338,0
2009-01-29,121.91,122.86,118.85,119.37,149259,0
2009-01-30,120.27,121.18,115.31,116.75,122973,0
2009-02-02,114.81,117.32,111.15,114.67,144870,0
2009-02-03,114.67,116.67,113.4,114.85,127706,0
2009-02-04,117.9,120.03,113.85,114.67,141800,0
2009-02-05,116.75,117.73,113.93,115.03,175220,0
2009-02-06,115.86,117.58,115.11,116.91,135340,0
2009-02-09,118.97,122.86,117.78,119.21,127615,0
2009-02-10,120.77,120.81,114.04,114.9,169514,0
2009-02-11,117.21,117.52,111.5,114.04,170212,0
2009-02-12,110.8,114.21,110.56,114.21,147428,0
2009-02-13,114.25,115.27,110.76,112.2,161738,0
2009-02-17,107.94,108.68,103.86,104.59,247589,0
2009-02-18,102.74,103.04,96.353,100.45,332639,0
2009-02-19,102.34,105.24,98.562,99.63,214610,0
2009-02-20,97.258,99.92,96.182,98.737,248760,0
2009-02-23,98.407,98.698,91.153,91.481,243724,0
2009-02-24,90.831,96.84,87.88,96.515,275155,0
2009-02-25,98.231,98.231,91.153,95.573,184976,0
2009-02-26,91.811,94.102,85.215,85.51,377383,0
2009-02-27,84.811,85.83,80.634,83.089,389576,0
2009-03-02,80.795,81.777,71.174,71.622,505744,0
2009-03-03,73.586,74.452,65.643,67.158,392739,0
2009-03-04,74.531,79.445,72.853,76.78,444084,0
2009-03-05,74.452,74.494,67.854,69.25,250128,0
2009-03-06,71.292,72.445,66.749,68.226,233969,0
2009-03-09,65.771,70.394,64.621,68.268,287530,0
2009-03-10,71.376,73.713,70.437,71.912,162880,0
2009-03-11,74.039,74.039,68.061,69.495,191595,0
2009-03-12,69.166,72.28,67.408,71.622,263072,0
2009-03-13,73.713,73.713,70.314,71.502,142340,0
2009-03-16,71.706,73.3,69.411,69.411,158035,0
2009-03-17,69.125,72.486,68.024,72.486,140474,0
2009-03-18,71.259,72.238,68.429,70.972,216006,0
2009-03-19,74.08,81.081,73.224,79.242,323364,0
2009-03-20,79.69,80.671,76.046,76.578,221016,0
2009-03-23,79.567,84.32,78.957,84.32,237444,0
2009-03-24,80.385,84.725,79.073,81.82,187052,0
2009-03-25,81.904,84.97,78.914,82.27,134174,0
2009-03-26,82.722,83.908,78.914,81.574,241301,0
2009-03-27,77.889,80.056,77.438,79.158,143851,0
2009-03-30,75.35,75.762,70.558,72.035,191637,0
2009-03-31,73.958,74.324,71.216,71.216,142473,0
2009-04-01,70.026,72.528,69.618,71.87,130872,0
2009-04-02,74.983,76.864,74.122,75.27,149176,0
2009-04-03,72.238,76.458,71.259,76.458,239797,0
2009-04-06,76.046,77.315,74.206,76.821,176055,0
2009-04-07,74.899,74.899,72.071,72.071,145899,0
2009-04-08,73.67,73.67,69.741,72.688,126607,0
2009-04-09,74.983,76.416,72.729,74,194064,0
2009-04-13,76.78,76.78,69.82,70.723,268868,0
2009-04-14,71.95,74.899,70.888,72.317,175371,0
2009-04-15,72.113,73.426,70.846,71.786,159278,0
2009-04-16,72.975,74.08,71.46,73.67,123767,0
2009-04-17,74.817,77.93,73.836,77.766,302541,0
2009-04-20,74.611,74.611,69.618,70.639,328964,0
2009-04-21,70.065,75.762,69.783,75.143,355874,0
2009-04-22,74.08,77.805,72.688,75.227,320734,0
2009-04-23,75.35,75.35,71.95,73.545,285018,0
2009-04-24,75.553,77.07,74.494,75.679,216262,0
2009-04-27,71.622,72.035,69.618,69.946,436636,0
2009-04-28,71.502,73.627,70.639,73.224,482403,0
2009-04-29,76.661,81.002,75.433,78.505,587006,0
2009-04-30,80.837,83.54,79.855,82.436,510493,0
2009-05-01,83.908,96.23,83.908,94.599,854479,0
2009-05-04,99.097,106.47,98.854,106.27,678665,0
2009-05-05,104.62,106.22,92.752,96.648,822828,0
2009-05-06,99.51,103.41,99.02,100.87,448547,0
2009-05-07,103.41,106.27,96.553,97.171,440829,0
2009-05-08,100.08,103.01,99.059,101.94,364105,0
2009-05-11,96.84,97.054,93.365,93.613,465094,0
2009-05-12,94.055,95.012,90.094,92.14,270294,0
2009-05-13,88.046,89.847,85.999,86.328,352165,0
2009-05-14,86.405,89.066,85.138,88.046,264281,0
2009-05-15,87.59,89.891,85.713,86.616,276044,0
2009-05-18,87.512,91.481,87.512,89.645,341959,0
2009-05-19,91.573,93.199,90.129,90.507,219463,0
2009-05-20,93.081,97.618,91.646,92.14,527985,0
2009-05-21,92.845,92.845,85.215,87.634,436446,0
2009-05-22,90.217,90.375,86.852,87.021,249789,0
2009-05-26,84.48,89.601,84.354,89.031,226595,0
2009-05-27,92.186,94.431,90.621,93.445,480476,0
2009-05-28,99.02,100.37,93.904,97.054,643210,0
2009-05-29,99.389,99.95,94.514,95.744,382067,0
2009-06-01,97.57,99.84,97.385,99.059,380533,0
2009-06-02,99.438,100.78,96.696,96.937,297958,0
2009-06-03,94.637,95.497,91.327,91.94,304948,0
2009-06-04,93.199,96.277,92.505,96.182,231038,0
2009-06-05,99.35,99.67,93.613,94.271,322111,0
2009-06-08,95.497,97.463,92.998,96.648,377859,0
2009-06-09,101.79,105.41,100.74,105.12,633811,0
2009-06-10,112.69,116.72,110.73,116.21,928553,0
2009-06-11,115.2,117.07,111.5,116.53,373006,0
2009-06-12,112.32,114.17,111.6,112.57,256285,0
2009-06-15,111.42,111.5,105.67,106.54,259881,0
2009-06-16,109.38,110.15,104.42,104.55,256398,0
2009-06-17,103.07,104.14,100.91,102.54,181120,0
2009-06-18,104.66,105.57,102.37,103.19,153296,0
2009-06-19,110.6,112.57,107.21,108.94,454624,0
2009-06-22,103.8,104.3,98.28,98.319,327861,0
2009-06-23,101.01,101.35,96.001,99.59,300637,0
2009-06-24,104.23,106.22,100.7,101.94,329170,0
2009-06-25,100.4,104.42,99.7,101.97,284305,0
2009-06-26,102.49,104.36,101.64,102.45,337692,0
2009-06-29,102.83,104.42,100.37,101.15,279197,0
2009-06-30,101.72,102.13,98.65,99.75,245839,0
2009-07-01,102.95,103.01,99.389,99.84,204255,0
2009-07-02,97.463,97.755,94.514,95.697,193263,0
2009-07-06,90.92,91.034,87.349,89.847,342907,0
2009-07-07,88.653,89.514,86.818,87.021,247070,0
2009-07-08,85.627,86.405,80.921,83.705,357881,0
2009-07-09,82.559,82.924,81.081,81.454,304078,0
2009-07-10,81.326,85.713,80.921,85.012,294164,0
2009-07-13,83.216,84.642,81.081,84.607,159959,0
2009-07-14,84.725,85.915,83.62,85.055,148008,0
2009-07-15,89.276,91.976,88.081,90.42,332909,0
2009-07-16,88.696,90.752,87.475,90.295,166897,0
2009-07-17,88.214,88.987,87.512,88.003,122734,0
2009-07-20,88.74,90.951,88.249,90.831,191106,0
2009-07-21,91.691,91.691,86.446,87.792,250862,0
2009-07-22,86.363,87.757,85.754,86.076,179603,0
2009-07-23,86.648,90.26,86.564,89.971,291901,0
2009-07-24,91.327,92.093,89.891,90.866,256894,0
2009-07-27,93.567,94.735,91.94,93.773,200703,0
2009-07-28,91.94,91.94,90.094,91.235,180664,0
2009-07-29,90.709,91.976,89.145,90.172,181269,0
2009-07-30,94.755,94.755,92.588,92.845,261491,0
2009-07-31,95.43,96.144,93.199,93.651,250493,0
2009-08-03,98.65,99.292,97.171,98.854,366181,0
2009-08-04,98.854,98.981,96.23,97.142,255807,0
2009-08-05,99.59,100.22,98.231,98.776,199508,0
2009-08-06,102.18,102.18,97.434,98.085,203715,0
2009-08-07,100,100,97.21,98.231,158226,0
2009-08-10,96.449,97.618,94.735,96.449,181682,0
2009-08-11,94.514,95.249,92.588,92.588,129909,0
2009-08-12,95.621,97.842,95.135,97.667,157646,0
2009-08-13,99.097,100.28,97.755,99.02,136223,0
2009-08-14,98.893,99.02,95.573,96.889,100581,0
2009-08-17,92.551,92.953,90.172,91.573,169310,0
2009-08-18,91.728,92.707,91.198,92.469,103085,0
2009-08-19,90.621,93.698,89.891,93.613,120818,0
2009-08-20,94.308,95.012,93.445,95.012,94241,0
2009-08-21,97.054,97.949,95.868,97.57,153614,0
2009-08-24,98.319,99.67,98.037,98.494,155161,0
2009-08-25,100.54,103.52,100.54,102.18,350887,0
2009-08-26,100.98,101.68,99.292,100.74,115660,0
2009-08-27,99.263,100.4,96.772,99.7,185509,0
2009-08-28,100.83,101.39,94.878,95.249,410062,0
2009-08-31,92.881,93.081,90.709,91.198,328720,0
2009-09-01,87.924,90.621,86.903,87.021,382626,0
2009-09-02,85.545,87.222,84.607,86.278,205150,0
2009-09-03,87.265,89.066,87.063,88.046,179388,0
2009-09-04,89.601,90.866,88.249,90.217,125730,0
2009-09-08,89.645,90.866,88.942,89.76,191064,0
2009-09-09,88.987,89.689,87.968,88.495,179997,0
2009-09-10,89.478,90.576,88.451,90.217,220544,0
2009-09-11,91.811,92.093,90.094,90.866,119471,0
2009-09-14,88.74,90.42,88.214,90.217,152832,0
2009-09-15,91.125,91.327,89.4,90.709,156625,0
2009-09-16,92.845,96.353,92.469,96.182,324382,0
2009-09-17,96.353,98.085,93.567,94.637,240792,0
2009-09-18,98.037,98.698,96.449,97.949,238404,0
2009-09-21,95.906,96.001,93.989,94.186,144194,0
2009-09-22,97.716,99.51,96.84,99.292,228703,0
2009-09-23,102.18,102.37,96.353,97.755,510759,0
2009-09-24,98.085,98.202,92.23,94.186,277034,0
2009-09-25,94.926,95.83,92.505,93.401,161292,0
2009-09-28,94.393,95.573,93.773,94.393,118170,0
2009-09-29,95.249,96.087,93.445,95.659,107100,0
2009-09-30,96.996,96.996,94.393,95.782,132518,0
2009-10-01,93.329,93.904,90.094,90.26,253876,0
2009-10-02,88.425,90.551,88.046,89.847,169280,0
2009-10-05,90.129,92.386,89.557,92.386,117645,0
2009-10-06,94.186,99.292,94.186,97.998,418496,0
2009-10-07,98.202,98.202,94.477,95.782,196309,0
2009-10-08,98.358,101.43,96.976,100.91,291623,0
2009-10-09,100.98,101.32,98.231,99.59,145939,0
2009-10-12,101.28,102.3,99.59,100.91,155480,0
2009-10-13,100.08,100.58,98.815,99.7,110621,0
2009-10-14,101.88,104.36,101.01,102.54,190122,0
2009-10-15,104.39,106.47,102.66,106.47,347020,0
2009-10-16,109.42,110.98,108.57,110.86,331026,0
2009-10-19,111.27,112.17,109.01,110.6,269716,0
2009-10-20,112.65,112.65,106.85,109.09,243658,0
2009-10-21,108.8,109.79,106.18,106.35,268675,0
2009-10-22,108.02,109.15,104.8,108.59,195349,0
2009-10-23,109.33,109.74,103.56,104.5,176425,0
2009-10-26,104.05,105.85,99.63,101.15,230254,0
2009-10-27,99.95,100.78,97.171,97.356,185712,0
2009-10-28,96.648,97.463,92.634,93.127,345738,0
2009-10-29,97.667,101.32,96.087,101.24,340703,0
2009-10-30,99.63,100.14,94.356,95.535,270885,0
2009-11-02,95.087,97.57,92.469,94.926,164786,0
2009-11-03,93.081,95.087,92.259,95.012,141508,0
2009-11-04,96.734,99.477,95.83,96.696,170177,0
2009-11-05,97.862,99.63,97.434,98.893,124699,0
2009-11-06,97.093,98.037,94.964,96.039,151450,0
2009-11-09,96.696,99.146,96.696,98.436,132778,0
2009-11-10,98.231,98.776,96.353,96.937,108951,0
2009-11-11,99.51,99.79,98.163,99.02,198483,0
2009-11-12,102.79,106.73,102.59,104.14,468190,0
2009-11-13,105.33,107.24,105.16,107.14,341627,0
2009-11-16,114.54,115.27,112.24,113.1,469357,0
2009-11-17,111.83,111.83,109.66,110.6,205856,0
2009-11-18,114.09,117.95,112.65,115.27,482847,0
2009-11-19,112.9,112.9,109.74,111.55,196127,0
2009-11-20,108.21,109.55,107.29,109.06,151907,0
2009-11-23,110.94,112.29,108.11,108.52,183622,0
2009-11-24,107.89,110.89,106.35,109.5,172808,0
2009-11-25,109.5,111.38,109.09,110.52,127598,0
2009-11-27,106.96,109.55,105.24,109.18,141112,0
2009-11-30,110.45,112.57,109.33,111.27,217998,0
2009-12-01,114.95,115.41,113.51,114.3,283332,0
2009-12-02,116.99,117.98,114.35,115.66,275132,0
2009-12-03,117.95,118.68,116.54,116.91,231008,0
2009-12-04,118.11,118.65,114.25,116.34,189768,0
2009-12-07,114.67,116.3,112.32,112.62,171705,0
2009-12-08,112,113.1,111.1,112,143642,0
2009-12-09,110.07,111.1,107.94,109.18,244371,0
2009-12-10,110.86,111.55,110.2,111.1,158629,0
2009-12-11,114.04,115.41,113.9,114.79,274143,0
2009-12-14,116.72,117.52,115.47,116.95,212873,0
2009-12-15,116.43,118.3,116.21,116.67,145632,0
2009-12-16,120.19,122.35,119.53,121.87,322037,0
2009-12-17,119.99,120.69,118.68,119.66,130779,0
2009-12-18,122,122.11,119.57,120.27,150692,0
2009-12-21,120.65,121.91,118.11,119.07,175500,0
2009-12-22,116.34,117.65,115.08,115.23,154633,0
2009-12-23,115.89,116.38,114.37,116.07,116542,0
2009-12-24,116.54,118.65,116.54,118.42,54622,0
2009-12-28,117.95,118.34,115.68,115.86,100804,0
2009-12-29,117.28,117.28,115.11,115.11,82610,0
2009-12-30,114.54,115.11,112.54,113.47,101294,0
2009-12-31,113.55,113.64,111.55,111.87,75739,0
2010-01-04,118.39,118.97,116.8,117.86,291950,0
2010-01-05,121.41,124.65,120.73,124.46,336108,0
2010-01-06,123.87,125.35,121.87,124.57,269018,0
2010-01-07,124.86,129.17,122.98,129,265034,0
2010-01-08,129.93,132.48,128.5,131.73,430000,0
2010-01-11,136.97,139.44,134.76,139.35,455557,0
2010-01-12,134.12,134.84,132.23,134.17,394166,0
2010-01-13,138.28,139.84,136.04,139.8,252906,0
2010-01-14,138.14,138.58,135.67,137.43,181428,0
2010-01-15,136.41,136.7,132.89,133.95,240816,0
2010-01-19,133.04,136.62,132.6,136.62,192564,0
2010-01-20,131.46,131.46,127.88,129.23,282327,0
2010-01-21,127.97,129.82,122.91,123.63,306663,0
2010-01-22,122.86,124.7,119.57,120.19,275624,0
2010-01-25,124.25,126.98,122.91,125.96,221080,0
2010-01-26,122.2,126.06,121.74,124.46,165650,0
2010-01-27,125.21,127.77,124.12,127.65,356623,0
2010-01-28,128.39,128.63,122.47,124.65,193404,0
2010-01-29,126.47,126.47,121.55,123.1,144378,0
2010-02-01,122.17,122.66,119.16,120.77,183605,0
2010-02-02,118.81,119.12,115.27,117.25,241275,0
2010-02-03,116.14,117.61,114.35,116.21,209792,0
2010-02-04,113.9,114.09,109.01,109.06,241196,0
2010-02-05,107.66,108.52,102.45,108.16,428088,0
2010-02-08,104.39,107.24,104.05,104.42,349055,0
2010-02-09,107.99,109.84,106.76,108.96,231694,0
2010-02-10,109.38,109.38,106.18,107.75,85859,0
2010-02-11,108.3,111.42,107.15,110.52,180006,0
2010-02-12,106.27,107.71,104.92,106.58,176104,0
2010-02-16,106.35,110.11,106.15,109.96,227438,0
2010-02-17,110.76,112.05,110.24,111.68,208726,0
2010-02-18,111.01,113.23,110.8,112.9,140481,0
2010-02-19,112.65,113.51,111.38,112.77,134224,0
2010-02-22,115.6,118.18,114.62,117.37,282562,0
2010-02-23,115.89,116.1,112.2,112.49,195773,0
2010-02-24,113.15,114.85,112.57,113.85,127458,0
2010-02-25,109.01,113.19,108.26,113.07,215999,0
2010-02-26,109.96,111.1,107.57,110.37,230467,0
2010-03-01,110.49,112.29,109.55,111.01,199280,0
2010-03-02,111.19,112.17,110.56,111.46,126756,0
2010-03-03,112.69,114,111.97,113.15,222903,0
2010-03-04,115.03,115.68,113.23,115.68,216641,0
2010-03-05,115.77,116.72,114.85,116.02,183308,0
2010-03-08,115.47,116.1,113.8,115.6,138940,0
2010-03-09,113.44,116.67,113.44,116.38,211188,0
2010-03-10,117.9,124.48,117.9,123.87,502018,0
2010-03-11,123.13,124.74,121.95,124.74,250524,0
2010-03-12,125.67,125.92,123.26,124.86,235338,0
2010-03-15,124.48,125.25,122.08,125.16,275948,0
2010-03-16,125.47,127.77,124.57,127.73,186739,0
2010-03-17,128.13,129.32,126.52,128.23,289795,0
2010-03-18,127.77,129.49,126.65,129,182149,0
2010-03-19,127.88,128.31,125.3,126.17,210228,0
2010-03-22,123.21,125.84,122.28,125.64,165755,0
2010-03-23,125.64,126.29,124.48,124.86,173569,0
2010-03-24,126.52,128.43,125.25,125.56,209787,0
2010-03-25,127.73,128.09,122.86,122.94,187462,0
2010-03-26,120.6,122.11,120.51,121.83,319807,0
2010-03-29,123.83,126.26,123.68,125.52,153241,0
2010-03-30,125.6,126.47,124.7,126.12,164905,0
2010-03-31,125.64,126.7,124.78,125.44,121907,0
2010-04-01,126.47,131.63,125.96,129.12,187340,0
2010-04-05,129.56,135.14,129.19,133.5,263476,0
2010-04-06,131.67,135.02,131.67,134.12,146771,0
2010-04-07,134.73,137.02,133.98,134.39,180526,0
2010-04-08,134.36,135.67,133.71,135.51,102256,0
2010-04-09,141.52,148.69,141.42,148.69,680808,0
2010-04-12,148.53,149.22,145.99,146.19,273871,0
2010-04-13,144.42,145.29,141.37,142.63,155388,0
2010-04-14,146.44,149.76,146.33,149.69,199063,0
2010-04-15,149.54,150.38,147.34,148.81,128381,0
2010-04-16,146.19,147.5,143.12,145.63,178839,0
2010-04-19,142.92,145.17,142.43,144.84,166783,0
2010-04-20,147.46,151.72,146.64,151.68,262244,0
2010-04-21,149.35,151.48,148.69,150.29,247895,0
2010-04-22,145.83,147.5,143.94,147.18,216586,0
2010-04-23,147.83,149.41,147.64,149.05,162482,0
2010-04-26,148.69,150.56,148.44,149.1,127164,0
2010-04-27,145.05,147.18,141.89,141.93,269784,0
2010-04-28,142.43,142.71,137.77,139.64,255872,0
2010-04-29,142.55,144.75,142.11,144.35,137067,0
2010-04-30,144.89,153.03,144.84,149.48,479428,0
2010-05-03,151.64,159.09,151.23,157.44,371699,0
2010-05-04,151.48,152.66,147.83,148.69,380733,0
2010-05-05,141.27,144.29,138.05,140.87,398624,0
2010-05-06,138.18,140.68,123.02,130.27,626178,0
2010-05-07,127.88,129.9,121.62,124.74,555114,0
2010-05-10,137.88,138.38,134.64,137.39,324726,0
2010-05-11,135.14,140.46,133.91,137.72,324457,0
2010-05-12,139.31,140.38,138.05,139.14,297790,0
2010-05-13,138.21,143.12,137.06,140.94,290517,0
2010-05-14,139.04,140.68,136.16,138.45,268174,0
2010-05-17,138.86,139.19,130.46,135.74,301688,0
2010-05-18,137.06,138.83,131.95,132.84,234226,0
2010-05-19,127.43,130.06,125.3,128.43,290552,0
2010-05-20,120.47,123.1,117.49,119.21,566251,0
2010-05-21,116.43,125.75,115.92,125.6,503829,0
2010-05-24,124.7,126.73,122.81,122.81,295594,0
2010-05-25,115.89,122.57,115.45,122.52,454577,0
2010-05-26,122.4,126.96,122.35,123.58,522793,0
2010-05-27,129.32,137.97,129.32,137.84,493103,0
2010-05-28,135.7,137.79,133.42,134.69,329263,0
2010-06-01,132.97,141.64,131.63,133.3,464982,0
2010-06-02,135.97,142.92,135.62,142.92,536254,0
2010-06-03,143.25,144.19,136.49,140.18,512349,0
2010-06-04,135.23,138.7,134.32,135.14,556324,0
2010-06-07,136.97,137.69,131.63,131.91,443387,0
2010-06-08,131.37,133.02,125.84,129.53,418241,0
2010-06-09,132.89,135.92,129.28,130.32,537972,0
2010-06-10,137.58,144.15,137.58,143.65,440989,0
2010-06-11,141.04,145.69,141.04,145.63,307694,0
2010-06-14,148.53,149.59,144.47,144.8,395789,0
2010-06-15,147.34,150.9,146.93,150.9,338279,0
2010-06-16,147.46,149.35,144.89,147.22,247341,0
2010-06-17,147.34,147.71,143.12,145.17,171784,0
2010-06-18,145.78,147.68,145.13,146.7,166835,0
2010-06-21,149.84,150.75,145.38,146.4,202137,0
2010-06-22,144.24,144.72,138.49,138.78,216166,0
2010-06-23,138.21,139.72,134.93,138.49,246801,0
2010-06-24,136.11,136.49,132.6,133.21,312805,0
2010-06-25,132.18,136.11,131.18,135.7,453585,0
2010-06-28,135.27,135.62,132.4,132.48,214474,0
2010-06-29,128.5,128.5,120.43,121.3,549260,0
2010-06-30,118.64,121.41,116.45,116.89,493214,0
2010-07-01,119.05,120.11,113.67,116.88,332786,0
2010-07-02,120.47,120.65,115.31,116.43,210650,0
2010-07-06,120.39,121.25,115.47,117.12,336692,0
2010-07-07,117.81,121.38,117.16,121,193339,0
2010-07-08,122.72,123.39,120.81,122.94,220714,0
2010-07-09,120.92,123.05,120.6,122.72,137763,0
2010-07-12,121.55,122.91,117.32,117.86,319842,0
2010-07-13,119.25,122.45,119,120.97,183776,0
2010-07-14,122.2,125.52,121.66,124.25,232211,0
2010-07-15,126.73,126.73,122.77,126.26,214516,0
2010-07-16,123.91,124.37,122.11,123.26,220873,0
2010-07-19,122.2,123.83,120.6,122.68,227687,0
2010-07-20,119.07,126.52,118.71,125.75,270260,0
2010-07-21,129.93,134.73,129.82,129.93,718505,0
2010-07-22,134.58,135.42,133.18,135.14,262016,0
2010-07-23,132.89,136.24,132.6,135.79,220812,0
2010-07-26,135.02,138.42,133.91,137.63,180467,0
2010-07-27,138.58,139.04,135.14,135.89,277857,0
2010-07-28,134.84,135.42,129.93,130.83,243777,0
2010-07-29,132.11,133.3,128.13,129.04,191365,0
2010-07-30,126.32,126.83,124.98,125.3,431649,0
2010-08-02,130.06,131.63,128.53,129.53,312483,0
2010-08-03,129.28,130.35,126.22,129.19,175577,0
2010-08-04,129.37,130.18,125.81,127.32,217058,0
2010-08-05,127.23,128.09,125.56,127.37,199860,0
2010-08-06,126.83,129.23,125.64,127.93,178040,0
2010-08-09,129.56,129.66,127.93,128.91,145623,0
2010-08-10,124.57,127.73,123.35,126.01,246289,0
2010-08-11,121.91,122.24,119.42,119.81,422278,0
2010-08-12,118.87,121.38,118.42,120.92,197909,0
2010-08-13,118.97,121.13,118.85,119.12,150235,0
2010-08-16,117.25,120.88,117.25,119.87,160874,0
2010-08-17,122.52,125.11,121.95,124.33,237909,0
2010-08-18,124.86,125.44,123.17,124.25,111446,0
2010-08-19,122.66,123.21,119.12,119.87,280956,0
2010-08-20,117.12,117.9,115.77,117.61,250765,0
2010-08-23,115.97,117.16,114.04,114.09,430865,0
2010-08-24,109.63,110.73,107.81,108.21,593347,0
2010-08-25,107.57,109.88,106.45,109.29,279793,0
2010-08-26,112.32,113.6,110.94,111.8,371902,0
2010-08-27,114.67,114.95,106.58,109.33,816180,0
2010-08-30,107.29,108.07,105.41,105.85,441977,0
2010-08-31,108.54,109.31,107.5,108.54,406316,0
2010-09-01,108.11,111.38,107.99,110.76,385890,0
2010-09-02,111.92,112.81,110.76,112.77,202955,0
2010-09-03,115.52,116.58,114.95,116.02,293455,0
2010-09-07,113.76,114.37,110.86,111.27,378102,0
2010-09-08,109.01,110.65,108.71,109.06,312976,0
2010-09-09,111.92,112.08,109.63,110.03,209386,0
2010-09-10,110.11,111.5,109.66,110.6,190006,0
2010-09-13,112.2,113.64,111.97,112.99,174898,0
2010-09-14,114.3,114.54,112.54,113.76,190888,0
2010-09-15,115.23,118.34,114.41,118.15,330411,0
2010-09-16,116.91,118.06,115.92,117.95,247544,0
2010-09-17,118.71,118.81,116.72,117.65,133183,0
2010-09-20,116.62,118.42,116.1,117.28,232346,0
2010-09-21,118.61,119.16,116.8,117.81,183884,0
2010-09-22,119.07,120.65,117.37,117.9,165739,0
2010-09-23,115.03,116.34,113.23,113.4,215619,0
2010-09-24,116.91,118.34,116.58,118.3,159250,0
2010-09-27,117.28,119.78,117.07,119.3,192759,0
2010-09-28,118.85,120.69,117.52,120.65,154264,0
2010-09-29,120.36,120.6,117.52,117.95,216735,0
2010-09-30,118.03,118.73,115.52,116.45,170920,0
2010-10-01,115.41,116.72,114.85,115.08,162312,0
2010-10-04,114.09,114.67,110.98,111.64,327226,0
2010-10-05,111.15,114.25,110.89,113.8,379248,0
2010-10-06,116.14,117.65,114.59,115.73,352540,0
2010-10-07,118.18,119,115.97,116.95,277424,0
2010-10-08,117.61,118.75,116.99,117.98,142035,0
2010-10-11,117.58,119.33,117.4,118.22,154154,0
2010-10-12,116.48,118.11,115.31,117.16,192742,0
2010-10-13,119.3,119.46,116.91,117.21,161748,0
2010-10-14,115.92,115.92,113.8,114.72,327438,0
2010-10-15,115.31,115.45,113.31,113.93,226860,0
2010-10-18,113.51,114.67,113.31,114.62,116806,0
2010-10-19,111.87,114.59,111.6,112.57,332725,0
2010-10-20,110.29,111.55,109.33,109.79,431866,0
2010-10-21,108.94,109.7,107.24,107.71,467939,0
2010-10-22,107.83,108.8,107.1,107.24,234307,0
2010-10-25,109.15,109.46,107.83,107.83,209923,0
2010-10-26,108.71,111.83,108.71,111.22,367435,0
2010-10-27,112.9,114.09,109.74,113.67,583657,0
2010-10-28,114.21,117.12,112.81,115.23,416369,0
2010-10-29,114.73,117.96,114.52,117.75,319775,0
2010-11-01,117.78,118.71,116.75,118.56,314656,0
2010-11-02,119.07,119.37,117.37,118.15,324372,0
2010-11-03,116.53,116.8,114.25,116.43,339561,0
2010-11-04,116.43,117.03,115.08,116.62,245853,0
2010-11-05,116.02,116.07,113.44,114.13,497585,0
2010-11-08,112.29,114.67,112.24,113.85,265595,0
2010-11-09,114.17,115.27,112.62,113.23,315053,0
2010-11-10,112.99,113.85,110.86,113.51,324553,0
2010-11-11,112.05,115.23,112,114.79,230582,0
2010-11-12,115.08,116.54,114.25,115.47,257590,0
2010-11-15,116.3,118.68,116.17,116.75,422973,0
2010-11-16,115.52,115.52,113.23,113.51,387904,0
2010-11-17,113.96,114.67,112.73,113.07,130637,0
2010-11-18,115.92,116.67,114.79,116.3,235117,0
2010-11-19,116.67,118.47,115.97,118.39,245814,0
2010-11-22,116.34,117.65,115.27,117.45,299631,0
2010-11-23,112.54,115.23,112.08,113.64,656166,0
2010-11-24,110.33,111.06,108.59,108.86,800336,0
2010-11-26,106.64,108.11,106.15,106.68,246399,0
2010-11-29,105.16,108.11,104.55,107.61,428639,0
2010-11-30,105.84,107.21,105.56,106.22,302898,0
2010-12-01,108.8,108.94,106.1,107.14,360416,0
2010-12-02,106.27,106.68,105.12,105.99,488063,0
2010-12-03,105.41,106.96,105.08,106.68,259315,0
2010-12-06,105.28,106.06,104.62,105.28,230077,0
2010-12-07,107.81,107.99,104.3,104.39,284565,0
2010-12-08,105.28,105.53,102.3,102.74,361087,0
2010-12-09,104.42,104.62,102.91,103.7,287076,0
2010-12-10,103.97,104.18,102.45,103.07,159508,0
2010-12-13,104.05,107.24,103.8,106.15,372694,0
2010-12-14,106.22,106.47,103.41,103.8,282981,0
2010-12-15,103.24,104,102.87,103.07,169006,0
2010-12-16,104.51,104.57,102.8,103.94,161862,0
2010-12-17,103.32,103.36,102.3,102.49,152615,0
2010-12-20,104.5,104.5,103.19,103.89,178687,0
2010-12-21,105.41,105.53,104.59,104.96,161017,0
2010-12-22,104.83,105.85,104.62,105.16,137010,0
2010-12-23,105.24,106.15,105.21,105.69,118136,0
2010-12-27,104.59,104.66,104,104.45,122563,0
2010-12-28,104.62,104.83,103.52,103.6,109909,0
2010-12-29,103.98,104.61,103.87,103.98,116947,0
2010-12-30,104.24,104.65,104.08,104.33,111760,0
2010-12-31,104.73,105.44,103.6,103.9,172202,0
2011-01-03,105.24,106.64,104.55,106.35,194638,0
2011-01-04,109.5,110.07,107.46,108.71,458025,0
2011-01-05,107.5,108.64,106.85,107.05,266105,0
2011-01-06,108.4,111.8,107.83,110.8,679594,0
2011-01-07,111.42,113.67,111.19,112.65,462134,0
2011-01-10,113.1,113.6,111.5,111.87,375699,0
2011-01-11,109.96,111.01,108.3,109.15,433555,0
2011-01-12,109.74,109.84,107.46,108.8,330299,0
2011-01-13,108.86,108.94,107.1,107.34,165092,0
2011-01-14,107.94,108.11,105.69,106.96,374218,0
2011-01-18,108.49,108.94,106.88,107.75,463671,0
2011-01-19,109.79,109.88,107.5,108.57,488182,0
2011-01-20,107.05,107.5,104.66,104.88,328078,0
2011-01-21,104.18,104.18,101.61,102.08,505827,0
2011-01-24,102.42,102.74,99.95,102.13,440558,0
2011-01-25,103.01,103.5,101.76,103.07,370119,0
2011-01-26,104.23,104.3,102.83,103.28,318068,0
2011-01-27,102.71,104.18,102.54,103.1,344041,0
2011-01-28,104.55,112.12,104.5,111.06,1919936,0
2011-01-31,107.47,107.47,104.43,106.18,722785,0
2011-02-01,107.86,108.07,104.72,105.04,612659,0
2011-02-02,104.92,107.1,104.66,105.12,538541,0
2011-02-03,105.67,106.88,104.66,106.27,237249,0
2011-02-04,107.71,108.11,106.1,107.14,199133,0
2011-02-07,107.5,108.07,106.85,107.1,208378,0
2011-02-08,106.85,110.37,104.8,108.21,703262,0
2011-02-09,107.5,107.66,105.45,106.73,211089,0
2011-02-10,107.81,108.94,106.35,108.71,325601,0
2011-02-11,108.07,109.55,106.96,108.3,209644,0
2011-02-14,107.21,112,107.1,111.75,425574,0
2011-02-15,110.73,110.76,108.35,108.52,218823,0
2011-02-16,108.24,112,108.02,110.89,369505,0
2011-02-18,107.54,108.86,106.93,107.14,260570,0
2011-02-22,105.94,108.49,105.21,105.53,495107,0
2011-02-23,106.35,110.11,106.02,109.18,479960,0
2011-02-24,110.56,112.08,109.22,110.37,356495,0
2011-02-25,111.19,111.97,110.94,111.55,223494,0
2011-02-28,112.39,112.43,110.03,110.52,205365,0
2011-03-01,111.87,112.38,109.21,109.66,232936,0
2011-03-02,109.84,111.27,109.73,110.69,218429,0
2011-03-03,112.12,112.58,110.98,111.6,187822,0
2011-03-04,111.38,111.97,110.14,111.72,208153,0
2011-03-07,112.95,113.07,109.7,109.78,249289,0
2011-03-08,109.91,109.91,105.91,106.05,653189,0
2011-03-09,106.66,109.09,106.05,106.33,293996,0
2011-03-10,104.11,104.37,101.72,101.8,550099,0
2011-03-11,100.98,104.65,100.7,103.75,296103,0
2011-03-14,104.07,104.57,102.05,103.62,233682,0
2011-03-15,99.67,101.35,98.728,100.87,413232,0
2011-03-16,101.2,102.14,99.89,101.94,571470,0
2011-03-17,102.67,102.87,100.11,100.6,335426,0
2011-03-18,101.28,101.68,100.16,100.65,256154,0
2011-03-21,102.71,103.05,100.7,101.76,268298,0
2011-03-22,101.35,102.71,100.54,102.02,170011,0
2011-03-23,101.01,102.05,100.4,101.43,188011,0
2011-03-24,101.8,102.14,100.65,100.83,219670,0
2011-03-25,101.62,102.05,101.24,101.89,169944,0
2011-03-28,101.72,101.72,100.16,100.16,197753,0
2011-03-29,99.51,100.08,99.049,100,163256,0
2011-03-30,99.62,102.6,98.854,101.72,288104,0
2011-03-31,102.48,102.69,101.74,101.82,178953,0
2011-04-01,102.6,103.11,101.39,101.72,207261,0
2011-04-04,101.32,101.52,99.185,99.341,236601,0
2011-04-05,99.341,100.32,98.971,99.79,143732,0
2011-04-06,100.04,100.04,98.728,98.971,137767,0
2011-04-07,99.55,100.58,98.922,99.59,156014,0
2011-04-08,100.28,100.28,96.582,96.791,375035,0
2011-04-11,96.639,97.794,95.925,96.928,309552,0
2011-04-12,96.762,96.762,94.599,94.745,327034,0
2011-04-13,95.364,95.848,94.327,95.107,301274,0
2011-04-14,94.327,94.497,91.993,92.643,278111,0
2011-04-15,92.259,92.808,91.783,92.514,240705,0
2011-04-18,90.673,91.088,89.312,90.375,346920,0
2011-04-19,90.059,90.585,88.987,89.276,202205,0
2011-04-20,90.427,90.585,89.189,89.557,196591,0
2011-04-21,89.689,90.094,88.487,89.891,115701,0
2011-04-25,89.891,90.427,89.232,90.217,100574,0
2011-04-26,91.088,92.715,90.507,91.856,222079,0
2011-04-27,93.008,93.135,90.831,92.35,213209,0
2011-04-28,91.372,91.902,90.716,91.088,130946,0
2011-04-29,90.621,91.793,90.42,90.875,155722,0
2011-05-02,90.875,91.088,87.714,87.968,290800,0
2011-05-03,88.276,89.726,87.324,88.065,306008,0
2011-05-04,88.117,88.162,85.569,85.738,369777,0
2011-05-05,84.642,86.826,84.473,85.965,338791,0
2011-05-06,86.885,87.827,85.451,85.941,189620,0
2011-05-09,85.991,87.512,84.995,87.383,217010,0
2011-05-10,87.546,88.487,87.256,87.792,221886,0
2011-05-11,86.784,87.122,84.927,85.046,187374,0
2011-05-12,84.423,85.653,83.685,84.962,179400,0
2011-05-13,85.469,86.54,84.683,85.257,161334,0
2011-05-16,86.026,86.228,84.54,84.878,189037,0
2011-05-17,84.018,84.911,83.807,84.59,153871,0
2011-05-18,83.478,84.792,82.988,84.59,236859,0
2011-05-19,84.836,85.408,84.051,84.911,198967,0
2011-05-20,84.801,85.046,83.236,83.933,162708,0
2011-05-23,82.081,83.478,81.672,82.532,243435,0
2011-05-24,79.472,79.592,76.535,77.277,791349,0
2011-05-25,71.781,73.599,68.474,72.238,1641431,0
2011-05-26,72.486,73.519,71.076,71.74,566349,0
2011-05-27,72.152,73.144,71.326,72.896,484598,0
2011-05-31,74.367,75.944,73.996,75.695,556457,0
2011-06-01,76.454,77.404,73.021,73.228,566394,0
2011-06-02,73.974,74.262,72.486,73.308,318266,0
2011-06-03,70.749,71.533,68.842,69.01,475195,0
2011-06-06,70.5,72.65,70.457,71.203,470437,0
2011-06-07,72.936,73.477,70.581,70.707,521883,0
2011-06-08,69.507,69.715,65.29,65.455,582322,0
2011-06-09,66.155,67.193,66.113,66.568,305505,0
2011-06-10,65.788,66.736,65.455,65.496,356856,0
2011-06-13,65.704,67.643,65.704,67.357,353384,0
2011-06-14,69.546,71.119,66.816,67.437,540688,0
2011-06-15,65.414,66.24,64.422,65.041,334798,0
2011-06-16,64.789,66.07,64.497,65.573,226384,0
2011-06-17,65.662,65.826,64.464,65.414,208547,0
2011-06-20,64.627,66.489,64.587,66.362,299445,0
2011-06-21,67.067,68.02,66.404,67.894,353995,0
2011-06-22,68.555,71.161,68.142,69.424,465356,0
2011-06-23,67.437,67.479,62.684,63.966,744982,0
2011-06-24,61.486,62.476,59.956,61.608,1771901,0
2011-06-27,61.984,63.266,61.528,61.9,274967,0
2011-06-28,61.154,61.194,60.453,60.988,347716,0
2011-06-29,60.904,61.528,59.335,59.747,731113,0
2011-06-30,60.224,61.092,59.559,60.93,526181,0
2011-07-01,61.444,62.684,60.947,61.402,602510,0
2011-07-05,60.575,60.74,57.846,58.59,453696,0
2011-07-06,57.859,58.066,56.285,57.569,413480,0
2011-07-07,57.683,58.383,57.349,57.973,403078,0
2011-07-08,56.442,56.69,54.995,55.118,415298,0
2011-07-11,53.548,53.629,51.19,51.276,696339,0
2011-07-12,51.891,52.308,50.693,50.899,525196,0
2011-07-13,49.786,52.637,47.964,51.107,1280971,0
2011-07-14,51.477,52.016,49.537,49.744,536041,0
2011-07-15,49.369,49.452,48.048,48.749,635182,0
2011-07-18,48.048,48.626,47.016,47.137,457315,0
2011-07-19,47.366,47.533,46.289,47.116,338750,0
2011-07-20,47.222,48.005,46.517,47.509,311317,0
2011-07-21,48.626,49.452,48.545,48.956,422529,0
2011-07-22,49.702,49.909,48.626,48.829,340168,0
2011-07-25,48.213,48.213,47.222,47.264,320926,0
2011-07-26,47.614,48.238,46.787,47.572,278182,0
2011-07-27,47.425,48.005,46.931,47.016,298974,0
2011-07-28,47.242,48.984,47.242,48.778,350811,0
2011-07-29,48.361,48.487,47.242,47.533,313256,0
2011-08-01,47.588,47.799,44.534,44.944,625728,0
2011-08-02,42.843,43.013,40.066,40.604,908944,0
2011-08-03,40.317,40.73,39.115,39.322,793590,0
2011-08-04,36.333,36.499,34.798,35.173,864058,0
2011-08-05,37.544,38.04,33.616,34.692,633746,0
2011-08-08,32.871,33.449,28.82,29.068,781373,0
2011-08-09,31.713,33.038,29.771,32.913,901677,0
2011-08-10,30.721,31.383,29.565,29.605,751180,0
2011-08-11,29.687,31.879,29.232,31.507,458420,0
2011-08-12,32.21,32.955,31.342,31.961,457320,0
2011-08-15,32.375,32.955,31.838,32.788,251714,0
2011-08-16,32.251,32.293,30.721,30.97,341499,0
2011-08-17,31.053,31.713,30.35,31.053,285727,0
2011-08-18,29.19,29.398,28.076,28.405,472457,0
2011-08-19,28.37,29.699,28.122,28.453,463351,0
2011-08-22,29.647,29.687,27.537,27.702,275359,0
2011-08-23,28.076,28.323,26.754,28.076,486687,0
2011-08-24,28.737,29.19,27.413,27.91,377254,0
2011-08-25,28.405,28.53,26.628,26.794,391739,0
2011-08-26,25.548,27.457,25.548,26.794,431666,0
2011-08-29,26.132,28.943,25.223,27.744,811278,0
2011-08-30,27.831,32.477,27.665,31.813,1472546,0
2011-08-31,33.347,34.633,30.942,32.227,1604966,0
2011-09-01,31.524,32.186,29.365,29.573,649639,0
2011-09-02,28.992,29.2,28.079,28.37,405905,0
2011-09-06,26.918,27.499,26.171,26.669,481743,0
2011-09-07,27.167,27.831,27.167,27.457,377272,0
2011-09-08,27.25,27.913,26.794,26.794,391634,0
2011-09-09,26.13,26.254,24.928,25.094,552027,0
2011-09-12,24.43,25.384,23.724,24.304,575709,0
2011-09-13,24.679,25.632,24.223,24.97,405553,0
2011-09-14,25.259,26.296,24.761,25.716,445842,0
2011-09-15,26.296,27.457,25.924,27.043,418797,0
2011-09-16,26.835,27.083,25.632,25.84,361001,0
2011-09-19,24.679,25.218,24.057,24.928,374714,0
2011-09-20,25.466,25.466,24.223,24.512,335269,0
2011-09-21,24.512,24.595,23.227,23.31,371765,0
2011-09-22,21.982,22.688,21.774,22.314,619229,0
2011-09-23,21.153,22.936,20.697,22.438,478397,0
2011-09-26,22.314,22.357,20.738,21.651,527327,0
2011-09-27,22.438,24.97,22.108,22.729,739596,0
2011-09-28,22.066,22.273,20.904,20.904,548853,0
2011-09-29,21.858,22.438,20.738,21.527,472026,0
2011-09-30,20.572,21.07,20.034,20.115,579041,0
2011-10-03,20.364,20.407,16.964,17.295,794669,0
2011-10-04,16.882,18.292,16.093,18.166,589929,0
2011-10-05,17.711,18.334,17.42,18.334,416248,0
2011-10-06,17.834,18.292,17.504,18.249,522964,0
2011-10-07,17.752,18.789,17.67,18.249,729082,0
2011-10-10,18.871,20.822,18.83,20.157,717999,0
2011-10-11,19.825,21.029,19.121,20.738,447333,0
2011-10-12,23.227,25.716,22.231,23.807,1125385,0
2011-10-13,22.811,23.227,21.36,22.688,723342,0
2011-10-14,22.231,22.729,21.443,22.438,525751,0
2011-10-17,22.108,22.231,21.153,21.153,368903,0
2011-10-18,21.113,21.401,20.157,20.904,744980,0
2011-10-19,20.614,20.697,18.871,18.995,646030,0
2011-10-20,19.328,19.992,18.623,19.866,518718,0
2011-10-21,20.364,20.654,20.115,20.324,352136,0
2011-10-24,20.074,21.484,20.074,21.236,430083,0
2011-10-25,21.36,21.443,20.324,20.572,310988,0
2011-10-26,21.32,21.982,20.904,21.568,359363,0
2011-10-27,25.341,25.508,23.268,23.933,950272,0
2011-10-28,23.352,24.015,22.979,23.434,443278,0
2011-10-31,22.19,22.273,21.32,21.568,430738,0
2011-11-01,19.825,21.236,19.453,19.742,877357,0
2011-11-02,19.95,20.241,18.915,19.453,464206,0
2011-11-03,19.825,20.49,19.037,20.447,345588,0
2011-11-04,20.034,20.407,19.287,19.535,317494,0
2011-11-07,19.37,19.742,18.707,18.995,341430,0
2011-11-08,19.702,20.241,19.245,20.241,443606,0
2011-11-09,19.866,21.484,19.659,21.32,897291,0
2011-11-10,23.89,25.259,23.019,24.679,1591284,0
2011-11-11,25.799,27.125,25.218,26.421,1720409,0
2011-11-14,25.757,26.337,24.304,24.761,730016,0
2011-11-15,23.933,25.052,23.807,24.719,473430,0
2011-11-16,23.848,24.512,23.227,23.558,669456,0
2011-11-17,23.144,24.719,22.895,23.807,700303,0
2011-11-18,24.015,24.472,23.31,24.015,426585,0
2011-11-21,22.771,22.979,21.113,21.527,815638,0
2011-11-22,14.227,14.227,12.318,12.694,3621467,0
2011-11-23,11.78,12.235,10.451,11.696,1709062,0
2011-11-25,11.822,12.153,11.074,11.448,329451,0
2011-11-28,12.195,12.359,11.946,12.111,685634,0
2011-11-29,11.987,12.028,11.116,11.157,427252,0
2011-11-30,12.153,12.857,11.904,12.857,851364,0
2011-12-01,12.983,13.024,12.153,12.402,422794,0
2011-12-02,12.857,12.857,12.566,12.608,373568,0
2011-12-05,14.642,15.097,13.894,14.683,821605,0
2011-12-06,19.535,20.2,16.841,17.42,2071578,0
2011-12-07,17.005,17.213,14.724,15.263,879434,0
2011-12-08,14.559,14.559,13.48,13.894,700111,0
2011-12-09,14.02,15.595,13.977,15.097,469415,0
2011-12-12,14.517,14.559,13.687,14.06,496782,0
2011-12-13,14.227,14.89,13.687,13.73,438685,0
2011-12-14,13.645,14.144,13.353,14.102,484064,0
2011-12-15,13.813,15.055,13.396,14.475,553772,0
2011-12-16,14.268,16.342,14.144,15.885,619658,0
2011-12-19,16.258,16.299,14.102,14.351,368896,0
2011-12-20,15.305,15.968,15.015,15.76,369113,0
2011-12-21,15.637,15.885,15.305,15.388,210917,0
2011-12-22,15.595,16.466,15.429,16.383,346824,0
2011-12-23,16.425,17.42,16.425,17.42,324156,0
2011-12-27,17.752,20.654,17.752,19.37,622350,0
2011-12-28,18.334,18.747,17.337,17.918,470852,0
2011-12-29,17.877,18,16.922,16.964,280615,0
2011-12-30,17.295,18.125,17.213,17.794,348318,0
2012-01-03,18.5,19.204,17.877,18.707,384091,0
2012-01-04,18.084,18.83,17.628,17.628,545302,0
2012-01-05,18.084,18.208,17.379,17.752,364253,0
2012-01-06,18.041,18.125,17.463,17.628,323381,0
2012-01-09,17.586,17.628,16.714,17.046,337056,0
2012-01-10,17.254,17.628,17.005,17.213,362611,0
2012-01-11,16.922,18.789,16.756,18.707,452497,0
2012-01-12,19.121,20.157,17.752,18.582,761983,0
2012-01-13,18.457,19.162,17.959,19.121,221860,0
2012-01-17,20.654,20.78,19.328,19.784,580919,0
2012-01-18,20.614,21.113,20.241,20.49,672226,0
2012-01-19,20.863,21.153,20.572,20.738,430372,0
2012-01-20,20.324,20.531,19.121,19.659,438941,0
2012-01-23,20.572,21.816,20.324,21.113,649520,0
2012-01-24,20.986,20.986,20.241,20.78,227741,0
2012-01-25,20.944,20.944,20.283,20.78,255235,0
2012-01-26,21.153,22.19,20.944,21.61,374350,0
2012-01-27,21.32,21.61,21.236,21.401,226674,0
2012-01-30,21.194,21.692,20.738,21.61,259329,0
2012-01-31,21.401,21.527,20.697,20.863,255676,0
2012-02-01,21.32,21.484,20.447,20.822,316699,0
2012-02-02,20.738,20.78,19.908,20.324,312315,0
2012-02-03,20.614,20.614,19.618,20.407,425694,0
2012-02-06,20.324,21.858,19.908,21.568,796019,0
2012-02-07,21.029,21.278,20.447,20.697,449247,0
2012-02-08,20.447,21.236,20.324,21.029,222977,0
2012-02-09,20.78,21.113,20.034,20.531,351840,0
2012-02-10,20.034,20.364,19.702,19.992,286120,0
2012-02-13,19.784,19.908,18.249,18.995,615397,0
2012-02-14,19.121,20.697,18.915,20.157,640379,0
2012-02-15,20.157,20.447,18.995,19.37,310946,0
2012-02-16,19.494,20.49,19.287,20.2,438875,0
2012-02-17,20.241,20.986,20.034,20.738,516789,0
2012-02-21,21.734,22.895,21.61,22.397,994541,0
2012-02-22,22.231,22.811,22.108,22.231,495725,0
2012-02-23,22.314,22.522,21.153,21.816,489665,0
2012-02-24,21.858,23.227,21.651,22.979,459462,0
2012-02-27,22.273,25.302,22.149,24.886,827699,0
2012-02-28,24.472,25.094,23.104,23.394,770064,0
2012-02-29,23.642,23.807,22.066,22.231,400692,0
2012-03-01,22.853,23.475,22.357,22.645,407760,0
2012-03-02,23.434,23.434,22.314,22.565,290595,0
2012-03-05,22.565,22.688,21.61,21.858,270724,0
2012-03-06,20.944,20.944,19.95,20.283,549463,0
2012-03-07,20.738,20.822,20.283,20.572,190479,0
2012-03-08,20.904,21.278,20.447,21.153,197467,0
2012-03-09,21.443,22.108,21.278,21.858,270610,0
2012-03-12,21.774,22.149,21.36,21.651,189877,0
2012-03-13,21.734,22.688,21.651,22.604,329398,0
2012-03-14,22.438,23.558,22.108,22.771,528137,0
2012-03-15,23.933,25.716,22.853,25.632,1217912,0
2012-03-16,27.582,32.02,27.083,31.73,3164745,0
2012-03-19,31.688,39.279,31.688,34.344,4365260,0
2012-03-20,32.02,32.808,29.905,31.356,2190517,0
2012-03-21,31.191,32.683,30.153,30.319,850076,0
2012-03-22,29.033,29.905,27.996,28.204,1014690,0
2012-03-23,28.578,30.9,27.292,29.614,1201007,0
2012-03-26,30.028,30.153,28.079,28.245,779026,0
2012-03-27,27.665,31.107,27.292,29.116,1170600,0
2012-03-28,31.44,32.724,30.36,31.44,1649905,0
2012-03-29,31.73,32.352,30.195,31.646,966217,0
2012-03-30,31.979,32.559,31.273,31.894,916579,0
2012-04-02,31.73,31.894,30.112,30.569,737504,0
2012-04-03,30.695,30.858,29.781,30.235,687778,0
2012-04-04,29.739,29.946,28.62,29.365,654914,0
2012-04-05,29.365,29.739,28.701,28.992,429364,0
2012-04-09,28.204,30.235,27.831,28.784,518974,0
2012-04-10,29.033,29.116,26.006,26.754,684147,0
2012-04-11,28.204,28.204,27.083,27.375,342674,0
2012-04-12,27.747,29.2,27.375,29.033,499109,0
2012-04-13,28.743,28.743,27.416,27.706,337973,0
2012-04-16,27.375,27.706,26.254,27.416,504711,0
2012-04-17,27.582,28.62,27.083,27.375,420152,0
2012-04-18,27.003,27.003,25.632,25.757,503023,0
2012-04-19,25.177,26.421,24.886,26.13,529290,0
2012-04-20,26.462,26.586,25.094,25.259,380334,0
2012-04-23,24.389,24.886,24.264,24.595,250094,0
2012-04-24,25.052,26.877,24.182,26.171,528391,0
2012-04-25,26.835,26.918,25.425,26.006,337866,0
2012-04-26,26.462,28.122,26.421,27.954,491994,0
2012-04-27,27.582,27.624,26.254,26.711,344599,0
2012-04-30,26.877,27.913,26.794,27.167,292452,0
2012-05-01,27.083,27.457,26.421,26.96,261364,0
2012-05-02,26.586,26.794,25.716,25.924,273952,0
2012-05-03,26.13,26.171,24.472,24.928,311277,0
2012-05-04,24.844,25.011,24.057,24.057,262597,0
2012-05-07,24.182,24.679,23.807,24.553,181643,0
2012-05-08,24.304,24.346,22.895,24.098,276920,0
2012-05-09,23.019,23.352,22.397,22.979,284385,0
2012-05-10,23.558,23.558,22.771,22.979,175457,0
2012-05-11,22.565,23.187,22.273,22.481,150329,0
2012-05-14,21.774,21.858,20.863,21.07,259335,0
2012-05-15,21.113,22.023,20.986,21.61,254735,0
2012-05-16,21.692,22.19,20.738,20.944,266545,0
2012-05-17,20.78,21.236,19.245,19.535,340241,0
2012-05-18,19.702,20.241,19.37,19.453,287818,0
2012-05-21,19.825,22.149,19.535,22.149,346194,0
2012-05-22,22.645,23.144,21.692,22.522,448557,0
2012-05-23,21.734,21.734,19.992,20.904,371378,0
2012-05-24,21.61,21.941,20.324,20.654,179436,0
2012-05-25,21.774,23.848,21.236,22.314,1227830,0
2012-05-29,22.066,22.729,21.194,22.565,443589,0
2012-05-30,21.484,21.527,19.908,19.992,563800,0
2012-05-31,20.157,20.324,18.995,19.535,375305,0
2012-06-01,18.871,19.037,17.628,17.711,323175,0
2012-06-04,18.166,18.208,16.093,16.425,467387,0
2012-06-05,16.548,17.463,16.383,17.213,327508,0
2012-06-06,17.504,18.166,17.337,17.834,242020,0
2012-06-07,18.5,18.871,17.046,17.254,247324,0
2012-06-08,16.964,17.628,16.506,17.129,163629,0
2012-06-11,17.504,17.586,16.093,16.093,202963,0
2012-06-12,16.841,17.295,16.383,16.882,196833,0
2012-06-13,16.964,17.337,16.425,16.506,125453,0
2012-06-14,16.841,17.628,16.633,17.463,167435,0
2012-06-15,17.752,17.877,17.129,17.213,153865,0
2012-06-18,17.379,17.711,17.129,17.504,113702,0
2012-06-19,17.67,18.664,17.504,18.374,203507,0
2012-06-20,18.582,19.121,18.292,18.954,184932,0
2012-06-21,18.871,18.995,18,18,272275,0
2012-06-22,17.918,17.918,17.213,17.544,169303,0
2012-06-25,17.213,17.213,16.798,17.129,128286,0
2012-06-26,17.046,17.379,16.506,17.046,218812,0
2012-06-27,17.046,17.959,16.841,17.711,200999,0
2012-06-28,17.337,18.041,17.295,17.918,166266,0
2012-06-29,18.54,18.915,18.208,18.915,207829,0
2012-07-02,18.789,18.995,17.834,18.292,191641,0
2012-07-03,18.292,19.328,18.041,19.328,171614,0
2012-07-05,18.664,19.577,18.374,19.411,226919,0
2012-07-06,18.292,18.871,18.249,18.416,176808,0
2012-07-09,18.374,18.54,17.834,17.959,113160,0
2012-07-10,18.125,18.374,17.877,18.041,127364,0
2012-07-11,17.586,17.877,17.005,17.171,156430,0
2012-07-12,17.129,17.129,16.548,17.005,121011,0
2012-07-13,16.922,17.504,16.756,17.337,109100,0
2012-07-16,16.964,17.046,16.217,16.425,129930,0
2012-07-17,16.675,16.798,15.927,16.466,187512,0
2012-07-18,16.258,16.841,16.258,16.342,109114,0
2012-07-19,16.466,16.841,16.134,16.425,161784,0
2012-07-20,16.093,16.506,15.968,16.299,148649,0
2012-07-23,15.844,15.968,15.429,15.637,137546,0
2012-07-24,15.513,15.804,15.181,15.263,253435,0
2012-07-25,15.595,15.719,14.434,14.642,154690,0
2012-07-26,15.181,15.263,14.6,14.848,89346,0
2012-07-27,15.388,16.383,15.097,16.383,199636,0
2012-07-30,16.425,16.425,15.554,15.804,136951,0
2012-07-31,15.927,16.217,15.263,15.345,104620,0
2012-08-01,15.804,15.804,15.097,15.097,116495,0
2012-08-02,14.931,15.097,14.6,14.683,137651,0
2012-08-03,15.263,15.844,15.181,15.595,172906,0
2012-08-06,15.968,15.968,15.305,15.677,129665,0
2012-08-07,16.175,16.217,15.345,15.76,171179,0
2012-08-08,15.637,16.052,15.554,15.804,85726,0
2012-08-09,15.927,15.927,15.181,15.429,112524,0
2012-08-10,15.388,15.637,15.181,15.388,67436,0
2012-08-13,15.388,15.429,14.642,14.808,117023,0
2012-08-14,14.89,15.345,14.766,15.263,79570,0
2012-08-15,15.139,15.719,14.931,15.637,92928,0
2012-08-16,15.429,16.134,15.429,15.844,144562,0
2012-08-17,16.052,16.175,15.844,16.175,165271,0
2012-08-20,16.01,16.134,15.719,15.76,87832,0
2012-08-21,16.052,16.466,14.931,15.015,212509,0
2012-08-22,15.263,15.429,14.973,15.097,119895,0
2012-08-23,15.305,15.388,14.931,14.973,128375,0
2012-08-24,15.595,16.964,15.429,16.299,389980,0
2012-08-27,15.968,16.258,15.554,15.76,161855,0
2012-08-28,15.719,15.719,15.139,15.305,249799,0
2012-08-29,14.31,14.434,13.19,13.231,546952,0
2012-08-30,13.231,13.231,12.775,12.816,192341,0
2012-08-31,13.272,13.353,12.694,12.983,196629,0
2012-09-04,13.107,13.19,12.734,12.775,168365,0
2012-09-05,12.694,12.9,12.524,12.775,143922,0
2012-09-06,12.694,13.231,12.651,13.024,205642,0
2012-09-07,13.272,14.31,13.064,14.144,269414,0
2012-09-10,14.102,15.927,13.813,15.719,354764,0
2012-09-11,15.513,15.513,14.808,14.848,208042,0
2012-09-12,14.808,15.139,14.517,14.848,163571,0
2012-09-13,14.6,15.844,14.559,15.719,229947,0
2012-09-14,15.47,17.046,15.47,16.506,427286,0
2012-09-17,16.714,18.664,16.591,17.711,621819,0
2012-09-18,17.463,17.463,16.052,16.258,524310,0
2012-09-19,16.798,17.089,16.466,16.964,424149,0
2012-09-20,16.425,16.798,16.134,16.134,275757,0
2012-09-21,16.591,17.005,16.342,16.466,286926,0
2012-09-24,16.217,16.591,16.093,16.299,200028,0
2012-09-25,16.342,16.882,15.844,16.093,227494,0
2012-09-26,15.844,16.342,15.429,16.093,158104,0
2012-09-27,16.175,16.591,16.093,16.506,160134,0
2012-09-28,16.134,16.425,15.927,15.927,123927,0
2012-10-01,16.01,16.591,15.927,16.425,178968,0
2012-10-02,16.425,16.591,15.968,16.466,134901,0
2012-10-03,16.217,16.342,15.804,15.804,234548,0
2012-10-04,15.47,15.719,15.345,15.513,135345,0
2012-10-05,15.677,16.217,15.637,15.885,164301,0
2012-10-08,15.595,15.76,15.139,15.181,178728,0
2012-10-09,15.222,15.47,14.724,14.931,155717,0
2012-10-10,15.097,15.097,14.144,14.6,209830,0
2012-10-11,14.89,14.931,14.559,14.642,104998,0
2012-10-12,15.263,15.305,14.268,14.351,146540,0
2012-10-15,14.642,14.642,14.144,14.475,130868,0
2012-10-16,14.683,14.89,13.73,13.936,264000,0
2012-10-17,14.102,14.268,13.353,14.268,270315,0
2012-10-18,13.77,14.31,13.562,14.184,246381,0
2012-10-19,13.936,14.102,13.645,13.977,181297,0
2012-10-22,13.353,14.475,13.19,14.06,304998,0
2012-10-23,13.439,14.02,13.396,13.894,156548,0
2012-10-24,13.813,14.102,13.562,13.604,134621,0
2012-10-25,13.522,13.77,12.941,13.73,256367,0
2012-10-26,13.813,13.894,13.396,13.522,88964,0
2012-10-31,13.146,13.396,13.064,13.146,124541,0
2012-11-01,12.983,13.314,12.941,13.231,156484,0
2012-11-02,13.272,13.272,12.983,13.064,107051,0
2012-11-05,13.146,13.562,12.941,13.48,148785,0
2012-11-06,13.522,13.687,13.396,13.645,119499,0
2012-11-07,13.396,13.439,13.064,13.272,116466,0
2012-11-08,13.439,13.48,13.024,13.024,128721,0
2012-11-09,13.231,13.48,12.775,12.9,138602,0
2012-11-12,13.064,13.314,12.983,13.231,92834,0
2012-11-13,13.314,13.439,13.024,13.353,126689,0
2012-11-14,14.475,16.01,14.227,15.844,790228,0
2012-11-15,15.927,15.927,14.475,14.642,349577,0
2012-11-16,15.263,15.844,15.015,15.719,253298,0
2012-11-19,15.968,16.714,15.804,16.506,257781,0
2012-11-20,16.175,16.258,15.677,15.804,142629,0
2012-11-21,15.554,16.01,15.429,15.885,82795,0
2012-11-23,15.513,15.719,15.015,15.595,105548,0
2012-11-26,15.429,15.844,15.222,15.305,132743,0
2012-11-27,14.434,14.973,14.184,14.393,242005,0
2012-11-28,13.853,14.393,13.813,14.227,226194,0
2012-11-29,13.853,14.144,13.813,13.977,178872,0
2012-11-30,13.687,13.894,13.645,13.687,127526,0
2012-12-03,13.977,14.06,13.48,13.562,147142,0
2012-12-04,13.645,13.894,13.439,13.48,100689,0
2012-12-05,13.645,13.73,13.272,13.272,120191,0
2012-12-06,13.439,13.48,13.272,13.439,93417,0
2012-12-07,13.48,13.687,13.396,13.562,72076,0
2012-12-10,13.439,13.522,13.314,13.439,61252,0
2012-12-11,13.77,14.102,13.645,13.77,183109,0
2012-12-12,13.645,13.77,13.522,13.645,89223,0
2012-12-13,13.396,13.73,13.353,13.522,100588,0
2012-12-14,13.48,14.434,12.734,14.393,242668,0
2012-12-17,14.227,15.139,14.184,15.097,197008,0
2012-12-18,14.89,15.097,14.6,14.808,139076,0
2012-12-19,15.015,15.222,14.931,15.139,129399,0
2012-12-20,14.89,15.015,14.683,15.015,165887,0
2012-12-21,14.6,14.89,14.227,14.393,174168,0
2012-12-24,14.227,14.31,13.687,13.77,75259,0
2012-12-26,13.77,14.268,13.77,14.102,91112,0
2012-12-27,14.227,14.268,13.562,13.853,128228,0
2012-12-28,13.894,13.936,13.231,13.231,205422,0
2012-12-31,13.231,13.562,13.064,13.522,169038,0
2013-01-02,14.268,14.517,14.102,14.351,213369,0
2013-01-03,14.434,14.683,14.02,14.02,166622,0
2013-01-04,14.144,15.637,14.144,14.766,618675,0
2013-01-07,14.6,14.931,14.351,14.6,164769,0
2013-01-08,14.517,14.89,14.517,14.766,105431,0
2013-01-09,14.683,14.973,14.02,14.144,202516,0
2013-01-10,14.475,15.345,14.393,15.139,216131,0
2013-01-11,15.055,15.139,14.517,14.559,134413,0
2013-01-14,14.683,14.808,14.393,14.475,129464,0
2013-01-15,14.393,14.434,14.102,14.184,95982,0
2013-01-16,14.268,14.475,14.144,14.268,108610,0
2013-01-17,14.393,14.766,14.393,14.475,117616,0
2013-01-18,14.31,14.351,13.894,14.144,164244,0
2013-01-22,14.102,15.181,14.06,15.055,398476,0
2013-01-23,15.055,15.263,14.766,15.181,194496,0
2013-01-24,14.973,15.015,13.894,14.102,285155,0
2013-01-25,14.434,14.517,13.853,14.02,169152,0
2013-01-28,14.268,14.683,14.102,14.517,153896,0
2013-01-29,14.6,14.724,14.227,14.6,152958,0
2013-01-30,14.6,14.6,14.184,14.227,99862,0
2013-01-31,14.393,14.517,14.268,14.393,60433,0
2013-02-01,14.517,14.808,14.393,14.642,144642,0
2013-02-04,14.393,14.434,14.02,14.06,109341,0
2013-02-05,14.227,14.227,13.853,13.977,162545,0
2013-02-06,13.853,13.936,13.687,13.77,118345,0
2013-02-07,13.813,13.894,13.645,13.645,78963,0
2013-02-08,13.73,13.77,13.645,13.687,97097,0
2013-02-11,13.687,13.77,13.48,13.562,99383,0
2013-02-12,13.396,13.77,13.314,13.687,164084,0
2013-02-13,13.687,13.77,13.48,13.48,67740,0
2013-02-14,13.439,13.48,12.857,13.19,232355,0
2013-02-15,13.272,13.272,12.857,12.9,136528,0
2013-02-19,12.983,12.983,12.651,12.734,140628,0
2013-02-20,12.694,12.816,12.028,12.028,244687,0
2013-02-21,11.904,12.277,11.696,12.028,270528,0
2013-02-22,11.323,11.364,10.37,10.411,709114,0
2013-02-25,9.955,10.079,8.4605,8.5017,746295,0
2013-02-26,8.6272,9.1652,8.6272,9.1252,333342,0
2013-02-27,8.9577,9.1652,8.5446,8.6686,227824,0
2013-02-28,8.586,8.6686,8.4605,8.4605,174071,0
2013-03-01,8.4191,8.9179,8.3368,8.8347,197513,0
2013-03-04,8.6272,8.6686,8.1292,8.2128,200490,0
2013-03-05,8.1292,8.2128,7.5071,7.6732,440306,0
2013-03-06,7.6732,8.3778,7.6316,8.2128,300021,0
2013-03-07,8.3368,8.5446,8.1705,8.5446,205283,0
2013-03-08,8.6686,9.83,8.6272,9.249,585137,0
2013-03-11,9.3327,9.3327,8.9179,9.0424,170576,0
2013-03-12,9.0009,9.0009,8.2954,8.5446,196680,0
2013-03-13,8.6272,8.6686,7.9634,8.3368,179064,0
2013-03-14,8.5017,8.7103,8.4605,8.586,150789,0
2013-03-15,8.586,9.0009,8.586,8.7524,187401,0
2013-03-18,8.7524,9.541,8.7524,8.9577,277179,0
2013-03-19,8.9179,9.1252,8.5446,8.5446,214106,0
2013-03-20,8.7103,8.7935,8.5446,8.586,104416,0
2013-03-21,8.6686,9.622,8.6686,9.249,459585,0
2013-03-22,9.249,10.037,9.1252,9.3327,604416,0
2013-03-25,9.4145,9.581,8.8347,8.8759,211405,0
2013-03-26,8.9179,9.3327,8.9179,9.1252,145417,0
2013-03-27,9.2071,10.286,9.1252,10.203,465855,0
2013-03-28,10.866,10.866,9.541,9.705,402748,0
2013-04-01,9.83,9.995,9.1252,9.1252,258527,0
2013-04-02,9.1652,9.249,8.9179,9.1252,152914,0
2013-04-03,8.7103,8.7103,8.5017,8.6272,204515,0
2013-04-04,8.586,8.7524,8.3368,8.4191,155742,0
2013-04-05,8.3368,8.9179,7.9222,8.8759,318338,0
2013-04-08,8.8347,8.9577,8.4191,8.7103,121495,0
2013-04-09,8.6272,9.0009,8.5017,8.7935,130758,0
2013-04-10,8.9179,8.9179,8.5017,8.586,149524,0
2013-04-11,8.6686,8.8759,8.586,8.7935,100232,0
2013-04-12,8.7524,8.7524,8.3778,8.5017,91757,0
2013-04-15,8.4191,8.4191,7.9634,7.9634,199077,0
2013-04-16,8.0049,8.6686,8.0049,8.5446,164621,0
2013-04-17,8.2128,8.4605,7.9222,8.3778,237119,0
2013-04-18,8.2532,8.2532,7.8803,7.9222,119309,0
2013-04-19,7.9634,8.0879,7.9222,8.0049,75994,0
2013-04-22,7.8803,8.1292,7.7977,8.0879,96709,0
2013-04-23,8.0465,8.2954,7.8803,8.0049,125273,0
2013-04-24,8.0465,8.2128,7.9222,7.9634,54720,0
2013-04-25,8.0465,8.1292,7.8391,7.8803,103004,0
2013-04-26,8.0879,8.0879,7.6732,7.7146,132742,0
2013-04-29,7.8803,7.8803,7.5901,7.5901,106746,0
2013-04-30,7.756,7.7977,7.5489,7.5489,80481,0
2013-05-01,7.5489,7.5901,7.3414,7.3414,122836,0
2013-05-02,7.3414,7.5901,7.0926,7.3828,177572,0
2013-05-03,7.4659,7.5071,7.3002,7.5071,122898,0
2013-05-06,7.3828,7.5071,7.3828,7.4659,59501,0
2013-05-07,7.4659,7.6316,7.3414,7.3828,107199,0
2013-05-08,7.3828,7.756,7.3414,7.7146,183926,0
2013-05-09,7.756,7.7977,7.2583,7.3002,308138,0
2013-05-10,7.5901,8.2954,7.4245,8.1705,463856,0
2013-05-13,8.2532,9.3327,8.1292,8.9179,848162,0
2013-05-14,8.8347,9.0009,8.5446,8.586,269290,0
2013-05-15,8.3778,8.586,8.2954,8.4191,216434,0
2013-05-16,8.1705,9.541,8.0465,8.8759,942427,0
2013-05-17,9.1252,9.3327,8.9179,8.9577,208045,0
2013-05-20,8.8759,9.2071,8.6272,9.1252,210857,0
2013-05-21,9.2909,10.328,9.249,10.203,1009486,0
2013-05-22,9.995,10.576,9.1252,9.249,607892,0
2013-05-23,9.0833,9.955,9.0833,9.622,288176,0
2013-05-24,9.705,9.705,9.249,9.4981,115760,0
2013-05-28,9.705,9.747,9.0833,9.2071,165986,0
2013-05-29,9.1652,9.249,8.7935,8.9179,192020,0
2013-05-30,8.586,8.7103,8.1292,8.2532,468160,0
2013-05-31,7.9634,8.0879,7.6316,7.7146,291886,0
2013-06-03,7.756,7.8391,7.5901,7.7146,150141,0
2013-06-04,7.7146,8.0465,7.7146,8.0465,186670,0
2013-06-05,7.9634,8.1292,7.7977,7.7977,133246,0
2013-06-06,7.8803,8.0049,7.6732,8.0049,107212,0
2013-06-07,7.5071,7.756,7.4245,7.756,239106,0
2013-06-10,7.5071,7.756,7.4659,7.6316,101443,0
2013-06-11,7.3828,7.5489,7.3828,7.5071,118015,0
2013-06-12,7.4659,7.5071,7.3414,7.3414,107200,0
2013-06-13,7.5071,7.5901,7.3414,7.4659,101922,0
2013-06-14,7.5489,7.9222,7.5071,7.756,207686,0
2013-06-17,9.1252,10.576,8.8759,9.913,1583138,0
2013-06-18,9.705,9.705,8.8347,8.8759,287926,0
2013-06-19,9.541,9.581,8.4191,8.586,259903,0
2013-06-20,8.5446,8.5446,7.7977,7.7977,284901,0
2013-06-21,7.8803,7.9634,7.7977,7.8391,208685,0
2013-06-24,7.6732,7.8391,7.3414,7.5901,239251,0
2013-06-25,7.5901,7.6316,7.3828,7.5901,126869,0
2013-06-26,7.5489,7.8803,7.4245,7.4659,175825,0
2013-06-27,7.6732,7.9222,7.4245,7.4245,172512,0
2013-06-28,7.5489,7.5489,7.3414,7.3414,313986,0
2013-07-01,7.5071,7.7146,7.3828,7.4659,256671,0
2013-07-02,7.6732,8.2128,7.5901,8.1292,346387,0
2013-07-03,8.2532,8.5446,8.0049,8.2128,180502,0
2013-07-05,8.5017,8.5446,7.9634,8.2128,122561,0
2013-07-08,8.3368,8.5017,8.0465,8.0879,106275,0
2013-07-09,8.4191,8.4605,8.1292,8.1705,93795,0
2013-07-10,8.2954,8.6686,8.2128,8.5017,271168,0
2013-07-11,8.5017,8.5446,7.7146,8.0465,384022,0
2013-07-12,8.2954,8.5017,8.0465,8.1705,223865,0
2013-07-15,8.2128,8.6272,8.1705,8.3778,141850,0
2013-07-16,8.2532,8.4191,8.0879,8.2954,161002,0
2013-07-17,8.5017,8.9577,8.4191,8.8759,348669,0
2013-07-18,8.9577,9.4563,8.9179,9.2071,344192,0
2013-07-19,9.3327,9.622,9.249,9.3736,185853,0
2013-07-22,9.541,10.286,9.4981,9.995,439681,0
2013-07-23,9.872,9.995,9.541,9.83,244996,0
2013-07-24,10.203,12.443,10.203,11.323,1290643,0
2013-07-25,11.323,13.146,10.866,12.277,583342,0
2013-07-26,11.946,12.318,11.199,11.571,444312,0
2013-07-29,11.406,11.488,10.909,11.034,246513,0
2013-07-30,11.241,11.241,10.411,10.494,176442,0
2013-07-31,10.618,11.157,10.494,10.866,153404,0
2013-08-01,11.488,11.822,11.281,11.406,226887,0
2013-08-02,11.406,11.448,10.534,10.618,192724,0
2013-08-05,10.701,10.992,10.701,10.785,103820,0
2013-08-06,10.992,11.074,10.286,10.286,194669,0
2013-08-07,10.286,10.534,9.747,10.079,168446,0
2013-08-08,10.203,10.701,9.955,10.618,206236,0
2013-08-09,10.95,10.992,10.37,10.451,142860,0
2013-08-12,10.658,10.742,10.163,10.451,123575,0
2013-08-13,10.494,10.576,10.079,10.203,100797,0
2013-08-14,10.618,11.448,10.494,11.406,299981,0
2013-08-15,11.241,11.488,10.618,10.825,249074,0
2013-08-16,10.992,12.028,10.95,11.654,384446,0
2013-08-19,11.822,12.235,10.742,10.825,208445,0
2013-08-20,11.571,11.863,11.199,11.822,204910,0
2013-08-21,11.53,12.566,11.406,12.028,426602,0
2013-08-22,11.822,11.904,11.281,11.406,292058,0
2013-08-23,11.448,11.863,11.241,11.696,302160,0
2013-08-26,11.281,11.696,10.992,11.488,355444,0
2013-08-27,11.157,12.402,11.116,12.277,588956,0
2013-08-28,10.866,11.78,10.618,10.825,884780,0
2013-08-29,10.618,10.785,10.244,10.576,280465,0
2013-08-30,10.244,10.785,9.83,10.037,392782,0
2013-09-03,10.037,10.286,9.747,9.995,213085,0
2013-09-04,9.913,10.244,9.83,9.995,186646,0
2013-09-05,10.037,10.992,10.037,10.701,393003,0
2013-09-06,10.785,11.654,10.618,11.406,420824,0
2013-09-09,11.53,11.78,10.618,11.034,434463,0
2013-09-10,11.157,11.281,10.825,11.157,144732,0
2013-09-11,11.157,11.53,10.992,11.488,204864,0
2013-09-12,11.53,11.53,10.701,10.909,282483,0
2013-09-13,10.866,11.199,10.785,10.866,111182,0
2013-09-16,11.034,11.116,10.534,10.742,214321,0
2013-09-17,10.825,10.95,10.618,10.742,107819,0
2013-09-18,10.576,10.992,10.451,10.992,329072,0
2013-09-19,11.074,12.941,10.494,12.857,1198656,0
2013-09-20,12.235,12.443,10.909,11.074,1002373,0
2013-09-23,11.199,11.488,10.576,11.034,303923,0
2013-09-24,11.074,11.364,10.534,10.785,369672,0
2013-09-25,10.992,11.78,10.866,11.323,441664,0
2013-09-26,11.281,11.613,10.825,11.074,281481,0
2013-09-27,10.992,11.074,10.785,10.866,111378,0
2013-09-30,10.785,11.116,10.618,10.992,153715,0
2013-10-01,11.157,11.488,10.825,11.034,208689,0
2013-10-02,11.074,11.281,10.909,10.909,116727,0
2013-10-03,10.95,11.199,10.658,10.825,144463,0
2013-10-04,10.866,10.992,10.618,10.658,128286,0
2013-10-07,10.658,10.701,10.163,10.244,327978,0
2013-10-08,10.451,10.534,9.747,9.872,212734,0
2013-10-09,9.913,9.913,9.4563,9.664,188480,0
2013-10-10,9.788,10.163,9.705,9.995,161537,0
2013-10-11,9.1652,9.622,8.9577,9.3327,658705,0
2013-10-14,9.1652,9.2071,8.6272,8.7103,483357,0
2013-10-15,8.6686,8.8759,8.4191,8.6686,605901,0
2013-10-16,8.6686,9.0009,8.5446,8.9577,407290,0
2013-10-17,9.4563,9.622,9.1652,9.3736,425472,0
2013-10-18,9.3736,9.622,9.0424,9.581,254797,0
2013-10-21,9.913,9.955,9.4981,9.541,296719,0
2013-10-22,9.622,9.872,9.2909,9.747,236919,0
2013-10-23,9.788,9.788,9.4563,9.664,146855,0
2013-10-24,9.664,9.664,9.4145,9.4563,171744,0
2013-10-25,9.4563,9.664,9.3736,9.4981,148708,0
2013-10-28,9.4563,9.622,8.9577,9.2071,227985,0
2013-10-29,9.2071,9.3327,8.8347,8.9179,241438,0
2013-10-30,9.1252,9.1252,8.4605,8.4605,277458,0
2013-10-31,8.8759,8.9577,8.5017,8.7935,266247,0
2013-11-01,9.581,9.788,9.3327,9.788,583254,0
2013-11-04,9.955,10.163,9.3327,9.581,395665,0
2013-11-05,9.541,9.664,9.1652,9.541,169882,0
2013-11-06,9.705,9.747,9.0424,9.2909,165014,0
2013-11-07,9.581,9.872,9.2909,9.3327,306485,0
2013-11-08,9.4563,10.534,9.4563,10.244,466434,0
2013-11-11,10.742,10.742,10.203,10.534,336608,0
2013-11-12,10.286,10.618,9.788,10.079,197106,0
2013-11-13,10.163,10.411,9.955,10.37,123020,0
2013-11-14,10.286,10.286,9.955,10.244,146195,0
2013-11-15,10.328,10.494,10.079,10.37,179014,0
2013-11-18,10.37,10.37,9.995,10.244,150302,0
2013-11-19,10.328,10.411,10.037,10.121,213126,0
2013-11-20,10.286,10.576,9.995,10.079,342185,0
2013-11-21,10.203,10.286,9.788,9.955,153830,0
2013-11-22,9.995,10.079,9.747,9.872,138870,0
2013-11-25,10.079,10.163,9.747,9.913,132052,0
2013-11-26,9.955,9.995,9.705,9.747,124894,0
2013-11-27,10.95,11.364,10.244,11.323,849161,0
2013-11-29,12.734,13.353,12.195,12.443,1344508,0
2013-12-02,13.604,14.393,13.272,13.77,1223227,0
2013-12-03,14.642,14.642,13.73,14.517,795419,0
2013-12-04,14.642,15.719,14.268,15.677,517940,0
2013-12-05,15.222,15.968,14.724,14.766,558011,0
2013-12-06,14.517,14.642,13.439,13.73,549378,0
2013-12-09,13.396,13.894,13.272,13.604,236351,0
2013-12-10,13.48,13.645,12.775,13.064,308275,0
2013-12-11,13.314,13.562,13.064,13.146,172753,0
2013-12-12,13.146,14.31,13.064,13.813,366620,0
2013-12-13,13.73,14.31,13.604,14.102,237035,0
2013-12-16,14.102,14.144,13.687,13.73,176221,0
2013-12-17,13.48,13.813,13.19,13.73,205754,0
2013-12-18,13.645,13.73,13.396,13.687,154492,0
2013-12-19,14.31,15.139,14.227,15.055,453995,0
2013-12-20,14.808,15.804,14.559,14.848,488488,0
2013-12-23,14.559,15.554,14.559,15.47,373285,0
2013-12-24,15.637,16.383,15.47,15.677,332658,0
2013-12-26,16.052,16.299,15.429,15.968,442743,0
2013-12-27,16.299,16.798,15.47,16.01,554340,0
2013-12-30,16.258,16.342,15.055,15.305,415078,0
2013-12-31,14.931,15.968,14.848,15.513,321234,0
2014-01-02,15.513,15.595,14.766,14.89,334596,0
2014-01-03,15.388,16.299,15.263,15.76,473485,0
2014-01-06,16.633,17.628,16.175,17.171,826893,0
2014-01-07,17.918,18.83,17.544,18.084,930087,0
2014-01-08,18.623,19.825,18.249,19.121,1053938,0
2014-01-09,21.401,21.484,19.825,20.364,1822517,0
2014-01-10,19.866,19.908,18.084,19.037,932643,0
2014-01-13,19.453,19.908,18.707,19.078,515998,0
2014-01-14,19.078,19.245,17.504,18.334,629588,0
2014-01-15,18.707,20.157,18.5,19.784,634310,0
2014-01-16,20.034,21.07,19.866,20.074,902271,0
2014-01-17,20.531,20.614,18.915,19.411,764920,0
2014-01-21,21.153,21.236,19.825,20.986,930202,0
2014-01-22,20.904,20.904,19.784,20.034,741597,0
2014-01-23,20.863,21.029,20.241,20.904,734899,0
2014-01-24,20.283,20.531,18.707,19.37,715479,0
2014-01-27,19.162,19.162,17.254,17.918,601786,0
2014-01-28,17.834,18.457,17.834,18.084,291755,0
2014-01-29,17.005,17.918,16.756,17.005,467205,0
2014-01-30,17.544,18.664,17.337,17.918,431503,0
2014-01-31,17.171,17.711,17.089,17.129,221299,0
2014-02-03,17.171,17.379,15.927,16.093,405695,0
2014-02-04,16.175,16.714,15.968,16.342,254480,0
2014-02-05,16.258,16.548,15.719,16.383,233807,0
2014-02-06,16.466,16.882,16.383,16.591,267449,0
2014-02-07,16.633,17.005,16.299,16.383,318377,0
2014-02-10,16.548,16.675,15.968,16.01,260312,0
2014-02-11,16.093,16.093,14.393,14.808,845511,0
2014-02-12,15.181,16.134,14.848,15.927,407179,0
2014-02-13,16.01,16.052,15.388,15.844,261101,0
2014-02-14,16.548,17.005,16.217,16.922,509483,0
2014-02-18,16.756,16.922,16.052,16.299,321306,0
2014-02-19,16.134,16.383,15.388,15.47,373453,0
2014-02-20,15.388,15.804,15.388,15.637,194837,0
2014-02-21,16.383,16.633,16.052,16.258,277180,0
2014-02-24,17.089,17.295,16.714,17.295,420461,0
2014-02-25,17.129,17.42,16.633,17.42,373918,0
2014-02-26,17.379,18.292,17.337,18,481307,0
2014-02-27,18.249,18.249,16.756,17.504,416235,0
2014-02-28,17.794,19.245,17.463,18.292,692338,0
2014-03-03,17.544,17.877,16.964,17.171,388113,0
2014-03-04,17.67,18.5,17.67,18.084,410126,0
2014-03-05,18.664,19.037,18.292,18.54,275264,0
2014-03-06,18.707,18.954,17.959,18.125,266499,0
2014-03-07,18.249,18.374,17.129,17.295,294036,0
2014-03-10,17.213,17.337,16.798,17.046,160724,0
2014-03-11,17.089,17.504,16.466,16.675,294768,0
2014-03-12,16.466,16.548,15.968,16.258,220800,0
2014-03-13,16.342,16.633,16.093,16.134,362919,0
2014-03-14,15.804,16.01,15.429,15.595,346316,0
2014-03-17,16.134,16.342,16.01,16.052,239001,0
2014-03-18,16.258,16.922,16.134,16.756,258220,0
2014-03-19,16.633,16.841,16.052,16.299,164745,0
2014-03-20,16.342,16.383,16.052,16.217,90161,0
2014-03-21,16.217,16.591,15.968,16.548,345748,0
2014-03-24,16.591,16.756,15.595,16.134,279694,0
2014-03-25,16.299,16.425,15.637,15.76,136874,0
2014-03-26,15.968,16.093,14.973,15.015,199584,0
2014-03-27,15.015,15.305,14.683,14.973,148744,0
2014-03-28,15.222,15.885,15.181,15.554,154707,0
2014-03-31,15.677,16.383,15.677,16.299,258130,0
2014-04-01,16.258,16.798,16.258,16.714,197834,0
2014-04-02,16.882,17.046,16.217,17.005,310123,0
2014-04-03,16.882,16.922,16.175,16.299,237497,0
2014-04-04,16.425,17.129,15.76,16.299,549385,0
2014-04-07,16.342,16.466,15.76,16.299,327619,0
2014-04-08,16.134,16.299,15.595,16.052,222954,0
2014-04-09,16.175,16.714,15.885,16.675,226026,0
2014-04-10,16.383,16.548,15.554,15.719,285531,0
2014-04-11,15.388,15.513,14.931,14.973,230911,0
2014-04-14,14.89,15.015,14.31,14.517,224236,0
2014-04-15,14.227,14.227,13.107,13.853,356931,0
2014-04-16,13.813,15.637,13.813,15.47,357905,0
2014-04-17,15.388,15.637,15.097,15.305,141470,0
2014-04-21,15.222,15.47,14.973,15.055,105420,0
2014-04-22,15.015,15.388,14.931,15.139,142385,0
2014-04-23,14.808,15.305,14.642,15.015,118494,0
2014-04-24,15.055,15.388,14.642,14.931,124406,0
2014-04-25,14.766,14.931,14.31,14.351,131333,0
2014-04-28,14.227,14.31,13.687,13.977,166361,0
2014-04-29,14.06,14.06,13.687,13.73,101794,0
2014-04-30,13.687,14.31,13.48,14.102,161190,0
2014-05-01,14.102,14.517,13.894,13.936,106327,0
2014-05-02,14.02,14.227,13.687,13.687,122551,0
2014-05-05,13.353,13.562,12.651,13.064,265881,0
2014-05-06,13.107,13.146,12.484,12.524,242445,0
2014-05-07,12.484,12.734,12.028,12.402,226194,0
2014-05-08,12.484,12.651,11.946,11.987,247706,0
2014-05-09,11.946,12.235,11.863,12.195,91577,0
2014-05-12,12.443,12.775,12.235,12.524,158135,0
2014-05-13,12.359,12.608,12.153,12.277,156615,0
2014-05-14,11.987,12.318,11.738,11.822,235181,0
2014-05-15,12.07,12.153,11.822,12.028,173673,0
2014-05-16,11.987,12.153,11.654,12.153,116290,0
2014-05-19,11.78,12.195,11.78,12.028,143362,0
2014-05-20,11.863,11.904,11.406,11.696,168458,0
2014-05-21,11.738,11.822,11.364,11.571,111879,0
2014-05-22,11.323,11.822,11.323,11.406,130991,0
2014-05-23,11.406,11.863,11.406,11.863,122800,0
2014-05-27,11.116,11.116,9.788,9.913,798408,0
2014-05-28,9.872,9.872,9.249,9.622,417878,0
2014-05-29,9.622,10.121,9.622,10.037,220693,0
2014-05-30,9.913,10.037,9.2071,9.3736,295870,0
2014-06-02,9.4145,9.83,9.249,9.788,276590,0
2014-06-03,9.83,9.83,9.3736,9.581,134724,0
2014-06-04,9.705,9.995,9.622,9.872,152972,0
2014-06-05,9.955,10.121,9.747,10.121,144955,0
2014-06-06,10.411,10.576,10.203,10.328,241204,0
2014-06-09,10.37,10.534,10.163,10.534,163558,0
2014-06-10,10.658,10.701,10.37,10.411,139235,0
2014-06-11,10.203,10.286,9.83,9.955,156542,0
2014-06-12,10.037,10.079,9.705,9.788,134712,0
2014-06-13,9.872,10.079,9.83,9.955,111485,0
2014-06-16,9.872,9.995,9.581,9.995,127805,0
2014-06-17,9.705,10.494,9.664,10.411,237817,0
2014-06-18,10.244,10.494,10.121,10.411,178080,0
2014-06-19,10.286,10.494,10.203,10.451,220478,0
2014-06-20,10.576,12.402,10.576,11.946,1166849,0
2014-06-23,12.195,12.941,11.946,12.111,639834,0
2014-06-24,12.857,13.107,12.111,12.318,566861,0
2014-06-25,12.484,12.775,11.696,12.07,428449,0
2014-06-26,12.402,12.402,11.696,11.946,134563,0
2014-06-27,11.863,12.318,11.822,12.195,439176,0
2014-06-30,12.028,12.195,11.863,12.111,195689,0
2014-07-01,11.946,12.651,11.946,12.235,596475,0
2014-07-02,12.318,12.651,11.946,12.111,200015,0
2014-07-03,11.946,11.987,11.53,11.613,163834,0
2014-07-07,11.738,11.78,11.199,11.281,166639,0
2014-07-08,11.281,11.323,10.658,10.742,191006,0
2014-07-09,10.825,10.992,10.576,10.658,138538,0
2014-07-10,10.451,10.534,10.163,10.37,177141,0
2014-07-11,10.576,11.323,10.411,11.074,194254,0
2014-07-14,10.909,11.448,10.909,11.364,157840,0
2014-07-15,10.992,11.116,10.701,10.909,158376,0
2014-07-16,10.992,11.034,10.576,10.658,144348,0
2014-07-17,10.534,10.701,10.121,10.244,160299,0
2014-07-18,10.37,10.866,10.37,10.701,170594,0
2014-07-21,10.618,10.909,10.411,10.742,110480,0
2014-07-22,10.909,11.241,10.825,11.199,199427,0
2014-07-23,11.406,11.406,10.658,10.992,144748,0
2014-07-24,11.157,11.199,10.534,10.658,121749,0
2014-07-25,10.494,10.618,10.328,10.618,116482,0
2014-07-28,10.618,10.618,10.079,10.121,171334,0
2014-07-29,10.286,10.451,10.079,10.328,130934,0
2014-07-30,10.328,10.534,10.203,10.451,63195,0
2014-07-31,10.163,10.411,9.995,9.995,149851,0
2014-08-01,9.955,10.079,9.4981,9.872,154263,0
2014-08-04,9.788,10.079,9.622,10.079,99157,0
2014-08-05,9.995,10.079,9.747,9.913,80163,0
2014-08-06,9.664,9.83,9.581,9.747,70331,0
2014-08-07,9.541,9.664,9.1252,9.2909,165107,0
2014-08-08,9.2909,9.3736,9.0833,9.1252,123655,0
2014-08-11,9.2909,9.995,9.2909,9.788,163083,0
2014-08-12,9.747,9.83,9.622,9.664,71523,0
2014-08-13,9.705,10.411,9.705,10.121,124975,0
2014-08-14,10.742,10.992,10.451,10.701,196664,0
2014-08-15,11.199,11.488,10.825,11.116,245354,0
2014-08-18,11.281,11.406,10.95,11.074,106452,0
2014-08-19,11.034,11.074,10.451,10.701,164843,0
2014-08-20,10.866,11.323,10.825,10.992,174061,0
2014-08-21,11.034,11.199,10.203,10.534,212977,0
2014-08-22,10.701,10.866,10.576,10.785,122751,0
2014-08-25,10.785,10.825,10.618,10.701,61032,0
2014-08-26,10.742,11.199,10.163,10.618,293487,0
2014-08-27,10.658,10.866,10.618,10.701,135750,0
2014-08-28,9.872,9.955,9.0424,9.3327,791221,0
2014-08-29,8.7935,8.7935,8.2532,8.5017,822471,0
2014-09-02,8.2954,8.4191,8.2954,8.3778,283238,0
2014-09-03,8.3368,8.3368,7.3002,7.3828,742242,0
2014-09-04,7.4659,7.4659,6.2629,6.4291,914469,0
2014-09-05,6.5535,7.0095,6.346,6.7605,523334,0
2014-09-08,6.8851,7.0095,6.5948,6.7193,233953,0
2014-09-09,6.6362,6.6779,6.5118,6.5535,136258,0
2014-09-10,6.5118,6.6779,6.5118,6.6362,157907,0
2014-09-11,6.5948,6.7605,6.5535,6.5948,108853,0
2014-09-12,6.5948,6.6779,6.2629,6.4704,148353,0
2014-09-15,6.346,6.4704,6.1385,6.1798,197109,0
2014-09-16,6.2216,6.6779,6.2216,6.4704,266979,0
2014-09-17,6.346,6.4291,5.8897,6.0554,300180,0
2014-09-18,6.0972,6.0972,5.8066,5.8897,143289,0
2014-09-19,5.931,6.0141,5.4749,5.7652,354243,0
2014-09-22,5.6407,5.6407,5.2262,5.3505,230953,0
2014-09-23,5.2262,5.3089,5.1431,5.1844,137715,0
2014-09-24,5.3089,5.3505,5.2262,5.2262,73323,0
2014-09-25,5.2262,5.3505,4.9356,4.9356,132635,0
2014-09-26,4.9774,5.1844,4.8943,5.1844,231997,0
2014-09-29,5.3089,5.3919,5.1431,5.2675,80619,0
2014-09-30,5.2675,5.3919,5.1431,5.2262,131482,0
2014-10-01,5.7238,6.1385,5.5576,5.9727,572872,0
2014-10-02,6.0972,6.1798,5.931,6.0554,252231,0
2014-10-03,6.0141,6.0141,5.8066,5.8482,116742,0
2014-10-06,5.8482,5.8897,5.6821,5.7238,74144,0
2014-10-07,5.5995,5.7238,5.3505,5.3919,149260,0
2014-10-08,5.4332,5.7652,5.3089,5.7238,238269,0
2014-10-09,5.8066,6.1385,5.7652,6.0141,216021,0
2014-10-10,5.7238,6.0141,5.5995,5.6821,116717,0
2014-10-13,5.931,5.9727,5.4749,5.5995,134212,0
2014-10-14,5.6407,6.0141,5.5995,5.7652,131442,0
2014-10-15,5.6407,6.1798,5.4749,6.1385,179462,0
2014-10-16,6.0141,6.8851,5.9727,6.4704,496606,0
2014-10-17,6.8024,7.4245,6.5535,6.6779,438714,0
2014-10-20,6.7193,7.1757,6.6362,6.8436,132608,0
2014-10-21,6.9268,7.2171,6.9268,7.134,117672,0
2014-10-22,7.1757,7.3414,6.8436,6.8436,218958,0
2014-10-23,7.0926,7.134,6.8024,6.8851,75250,0
2014-10-24,6.8851,6.9268,6.4704,6.6779,117331,0
2014-10-27,6.6362,6.6779,6.1385,6.1798,191860,0
2014-10-28,6.6779,7.0926,6.0141,6.0972,514844,0
2014-10-29,6.1798,6.2216,5.7238,5.7652,312304,0
2014-10-30,5.931,5.9727,5.6821,5.8066,175887,0
2014-10-31,5.8482,5.931,5.7652,5.8482,206473,0
2014-11-03,6.0554,6.1385,5.8897,5.931,235710,0
2014-11-04,5.8482,5.9727,5.5576,5.7652,161985,0
2014-11-05,5.8897,5.931,5.6821,5.7652,91202,0
2014-11-06,5.8066,5.8066,5.5995,5.8066,136031,0
2014-11-07,5.8482,5.8897,5.7238,5.8066,154500,0
2014-11-10,5.931,5.931,5.6407,5.7238,103741,0
2014-11-11,5.7238,5.7652,5.4749,5.5576,156356,0
2014-11-12,5.5995,5.5995,5.3505,5.5164,127782,0
2014-11-13,5.5164,5.5995,5.3919,5.3919,122711,0
2014-11-14,5.4332,5.4332,5.2675,5.4332,215215,0
2014-11-17,5.4332,5.5164,5.3919,5.4749,157262,0
2014-11-18,5.5995,5.7238,5.3919,5.4332,236783,0
2014-11-19,5.3919,5.4332,5.2262,5.3919,122160,0
2014-11-20,5.4332,5.4749,5.2675,5.4332,127739,0
2014-11-21,5.7238,5.7238,5.4749,5.5995,280019,0
2014-11-24,5.6821,5.7238,5.5164,5.5164,217014,0
2014-11-25,5.3089,5.3505,4.9356,5.1844,536214,0
2014-11-26,5.06,5.1844,5.06,5.06,199927,0
2014-11-28,5.0187,5.2262,5.0187,5.1431,223320,0
2014-12-01,5.6821,5.9727,5.5995,5.6407,457825,0
2014-12-02,5.5164,6.0141,5.5164,5.8482,309778,0
2014-12-03,5.8066,5.931,5.5164,5.5576,284243,0
2014-12-04,5.5576,5.7238,5.5164,5.5995,155638,0
2014-12-05,5.6821,5.6821,5.5576,5.5995,111896,0
2014-12-08,5.8066,5.8066,5.5164,5.5576,267836,0
2014-12-09,5.6821,5.8482,5.6407,5.8066,199606,0
2014-12-10,5.8897,6.0554,5.8482,5.8897,336060,0
2014-12-11,6.3046,7.2171,6.2629,6.7605,564380,0
2014-12-12,8.4191,9.705,7.7977,9.3327,1711487,0
2014-12-15,10.576,12.235,10.494,11.904,2365863,0
2014-12-16,10.494,10.95,9.3736,9.4981,1298814,0
2014-12-17,8.9577,9.955,8.5446,9.4981,833521,0
2014-12-18,10.742,10.95,10.328,10.866,592416,0
2014-12-19,10.992,11.281,10.121,10.825,851616,0
2014-12-22,11.241,11.241,10.079,10.411,485259,0
2014-12-23,10.121,10.244,9.581,10.121,355275,0
2014-12-24,9.995,10.163,9.664,10.079,108833,0
2014-12-26,10.163,10.701,9.955,10.203,217817,0
2014-12-29,10.203,10.244,9.747,9.955,212585,0
2014-12-30,9.955,11.199,9.913,10.742,444442,0
2014-12-31,10.576,11.074,10.37,10.411,290737,0
2015-01-02,10.576,10.95,10.079,10.411,231369,0
2015-01-05,10.244,11.074,9.995,10.618,307959,0
2015-01-06,12.111,13.562,11.738,13.107,2608902,0
2015-01-07,14.184,14.724,13.107,13.936,1704479,0
2015-01-08,14.268,16.175,13.562,15.595,1699509,0
2015-01-09,15.844,17.628,15.388,16.342,2764032,0
2015-01-12,16.922,20.944,16.591,19.204,4906578,0
2015-01-13,18.707,18.747,15.885,16.756,3153756,0
2015-01-14,15.804,16.175,14.642,15.76,1830582,0
2015-01-15,14.6,15.139,13.48,14.06,2211331,0
2015-01-16,13.562,14.184,13.314,13.894,1221826,0
2015-01-20,14.351,15.222,14.06,14.683,2078503,0
2015-01-21,13.894,14.102,12.153,12.318,1988394,0
2015-01-22,12.524,13.231,12.111,12.566,1412983,0
2015-01-23,12.941,13.146,12.235,12.734,1033432,0
2015-01-26,13.231,13.562,12.857,13.522,923291,0
2015-01-27,13.562,14.102,12.857,12.941,936632,0
2015-01-28,12.9,13.272,12.277,12.402,857045,0
2015-01-29,11.738,11.78,9.747,10.079,1994717,0
2015-01-30,9.788,10.121,9.4981,9.581,806486,0
2015-02-02,10.451,11.738,10.286,10.825,1286473,0
2015-02-03,11.241,11.241,10.163,10.451,705660,0
2015-02-04,10.328,10.909,9.955,10.785,597815,0
2015-02-05,11.034,11.78,10.866,11.323,903436,0
2015-02-06,11.241,11.613,10.576,10.785,484400,0
2015-02-09,10.785,12.111,10.701,12.028,952161,0
2015-02-10,11.822,12.111,11.406,11.613,381492,0
2015-02-11,11.448,12.111,11.281,12.07,441354,0
2015-02-12,11.654,12.195,11.571,11.987,442435,0
2015-02-13,12.195,12.775,12.111,12.277,769260,0
2015-02-17,11.863,11.946,11.406,11.571,705728,0
2015-02-18,11.406,11.696,11.323,11.696,312589,0
2015-02-19,11.78,11.863,11.281,11.364,555462,0
2015-02-20,11.116,11.364,10.618,11.034,603314,0
2015-02-23,10.825,11.116,10.494,10.825,331356,0
2015-02-24,10.286,10.451,10.121,10.163,693612,0
2015-02-25,10.037,10.328,9.788,10.079,507900,0
2015-02-26,11.738,11.863,11.034,11.53,1361460,0
2015-02-27,10.95,11.116,10.328,10.411,787095,0
2015-03-02,10.163,10.658,10.163,10.576,351548,0
2015-03-03,10.451,10.785,10.203,10.701,267139,0
2015-03-04,10.451,10.785,10.411,10.785,261424,0
2015-03-05,10.658,10.95,10.411,10.618,282809,0
2015-03-06,10.534,10.618,10.163,10.328,342747,0
2015-03-09,10.244,10.618,10.244,10.244,271888,0
2015-03-10,10.163,10.328,9.747,9.747,411895,0
2015-03-11,9.788,10.121,9.788,9.955,266826,0
2015-03-12,10.163,10.451,10.121,10.37,268537,0
2015-03-13,10.286,10.37,9.995,10.163,173955,0
2015-03-16,10.079,10.494,9.955,10.286,465058,0
2015-03-17,10.286,10.328,9.788,9.913,251251,0
2015-03-18,9.83,10.411,9.788,10.37,335730,0
2015-03-19,10.328,10.785,10.286,10.534,339227,0
2015-03-20,10.576,10.658,9.955,9.955,520486,0
2015-03-23,10.244,10.286,9.872,9.955,290671,0
2015-03-24,10.203,10.286,9.995,10.203,293828,0
2015-03-25,10.244,10.37,9.581,9.581,470553,0
2015-03-26,9.995,10.121,9.747,9.913,265668,0
2015-03-27,9.913,10.037,9.541,9.83,454641,0
2015-03-30,9.747,9.788,9.0009,9.249,583870,0
2015-03-31,9.1252,9.4563,9.0833,9.2909,368481,0
2015-04-01,9.3327,9.4563,9.0009,9.2909,297830,0
2015-04-02,9.1652,9.872,9.1252,9.872,445456,0
2015-04-06,9.955,9.955,9.1252,9.3327,591008,0
2015-04-07,9.3736,9.747,9.2071,9.3736,393790,0
2015-04-08,9.705,9.995,9.1252,9.622,722769,0
2015-04-09,9.705,9.913,9.3736,9.581,444212,0
2015-04-10,9.955,11.074,9.955,10.909,1398909,0
2015-04-13,11.904,12.195,11.199,11.738,2176913,0
2015-04-14,11.904,12.775,11.78,12.318,1464559,0
2015-04-15,12.734,12.941,12.028,12.153,1409753,0
2015-04-16,12.277,12.277,11.364,11.822,943529,0
2015-04-17,11.571,11.904,11.448,11.654,620423,0
2015-04-20,11.738,12.153,11.406,12.028,471164,0
2015-04-21,12.566,12.651,12.07,12.318,826083,0
2015-04-22,12.235,12.235,11.241,11.488,901956,0
2015-04-23,11.654,11.738,11.406,11.613,503367,0
2015-04-24,11.281,11.364,10.95,11.241,444494,0
2015-04-27,11.074,11.448,10.785,10.866,479861,0
2015-04-28,10.866,11.116,10.742,10.95,486250,0
2015-04-29,10.785,10.825,10.163,10.286,574227,0
2015-04-30,10.866,10.909,10.411,10.618,497581,0
2015-05-01,10.411,10.618,10.037,10.37,445143,0
2015-05-04,10.576,10.742,10.203,10.328,369604,0
2015-05-05,10.411,10.825,10.163,10.286,494279,0
2015-05-06,10.37,10.576,9.622,9.995,739063,0
2015-05-07,10.121,10.203,9.747,9.788,461913,0
2015-05-08,10.286,10.411,9.872,10.037,438175,0
2015-05-11,10.121,10.286,9.581,9.788,661409,0
2015-05-12,9.955,10.328,9.788,9.872,539669,0
2015-05-13,10.163,10.286,9.747,9.995,536905,0
2015-05-14,10.079,10.742,10.079,10.701,917745,0
2015-05-15,10.95,11.78,10.451,11.613,1304125,0
2015-05-18,11.613,11.654,11.199,11.241,982545,0
2015-05-19,11.199,11.281,10.576,10.95,686303,0
2015-05-20,10.992,11.406,10.866,11.116,473279,0
2015-05-21,11.034,11.53,10.992,11.323,404180,0
2015-05-22,12.07,12.608,11.78,12.402,1458025,0
2015-05-26,11.822,12.111,11.613,11.822,701426,0
2015-05-27,12.195,12.983,12.111,12.402,1094060,0
2015-05-28,12.318,12.941,11.904,12.694,1147758,0
2015-05-29,11.904,11.904,10.37,10.701,2644765,0
2015-06-01,10.992,11.488,10.825,11.364,1069967,0
2015-06-02,11.241,11.987,11.074,11.946,825125,0
2015-06-03,11.613,11.946,11.448,11.822,604580,0
2015-06-04,11.571,11.822,11.034,11.241,592960,0
2015-06-05,11.323,11.571,11.241,11.323,389183,0
2015-06-08,11.613,11.696,11.323,11.406,454038,0
2015-06-09,11.448,11.613,11.323,11.488,278604,0
2015-06-10,11.654,12.028,11.448,12.028,521356,0
2015-06-11,12.028,12.153,11.696,11.904,557185,0
2015-06-12,11.406,12.277,11.116,12.235,1260540,0
2015-06-15,11.738,11.904,11.448,11.613,602556,0
2015-06-16,11.406,11.696,11.074,11.281,651981,0
2015-06-17,11.448,11.488,10.909,11.074,570539,0
2015-06-18,11.281,11.406,11.157,11.281,562197,0
2015-06-19,11.323,11.53,11.281,11.364,418500,0
2015-06-22,11.696,11.822,11.448,11.571,336116,0
2015-06-23,11.364,11.654,11.241,11.613,304456,0
2015-06-24,11.448,11.696,11.364,11.613,339179,0
2015-06-25,11.613,11.654,10.909,11.074,628257,0
2015-06-26,11.157,11.281,10.909,11.116,907113,0
2015-06-29,10.866,11.074,10.534,10.618,447000,0
2015-06-30,10.742,10.742,9.995,10.121,508753,0
2015-07-01,10.576,10.785,10.286,10.701,527405,0
2015-07-02,10.079,10.494,9.872,9.995,1227148,0
2015-07-06,10.079,10.121,9.872,10.037,745406,0
2015-07-07,9.83,9.872,9.581,9.83,798570,0
2015-07-08,9.664,9.705,9.1652,9.2909,890211,0
2015-07-09,9.83,10.079,9.622,9.664,530082,0
2015-07-10,10.037,10.079,9.622,9.995,634960,0
2015-07-13,9.955,10.037,9.747,9.83,286789,0
2015-07-14,9.955,10.203,9.872,10.037,521058,0
2015-07-15,10.494,10.701,10.286,10.618,602557,0
2015-07-16,10.618,10.658,10.203,10.451,462910,0
2015-07-17,10.534,10.658,10.328,10.451,384384,0
2015-07-20,11.199,11.406,10.95,11.323,990629,0
2015-07-21,12.857,12.983,12.07,12.402,1851186,0
2015-07-22,12.775,14.102,12.694,13.894,1744499,0
2015-07-23,13.439,13.853,12.484,13.107,1084297,0
2015-07-24,12.816,13.107,12.651,12.941,390269,0
2015-07-27,13.231,13.231,12.402,12.651,559809,0
2015-07-28,12.857,13.064,12.608,12.9,386529,0
2015-07-29,13.107,13.687,13.024,13.687,610030,0
2015-07-30,13.353,13.353,12.941,13.146,339105,0
2015-07-31,12.816,13.107,12.443,12.816,622012,0
2015-08-03,12.402,12.443,11.904,12.235,541697,0
2015-08-04,12.277,12.608,12.111,12.235,321940,0
2015-08-05,12.028,12.028,11.406,11.738,497267,0
2015-08-06,11.448,12.07,11.406,12.028,339860,0
2015-08-07,11.696,11.78,11.406,11.654,290692,0
2015-08-10,10.866,10.992,10.411,10.95,694583,0
2015-08-11,10.825,11.034,10.701,10.825,256918,0
2015-08-12,10.618,10.701,10.203,10.328,552743,0
2015-08-13,10.494,10.742,10.244,10.742,416693,0
2015-08-14,10.576,10.618,10.37,10.451,268875,0
2015-08-17,10.825,11.406,10.701,11.157,314564,0
2015-08-18,11.116,11.199,10.909,11.074,284690,0
2015-08-19,11.074,11.074,10.451,10.576,266247,0
2015-08-20,10.411,10.494,9.788,9.955,420189,0
2015-08-21,9.913,10.079,9.4563,9.747,550165,0
2015-08-24,9.0009,9.705,8.6272,9.2071,765537,0
2015-08-25,9.788,9.872,9.541,9.622,331175,0
2015-08-26,10.494,10.658,9.872,10.37,668762,0
2015-08-27,10.658,10.909,10.244,10.576,613575,0
2015-08-28,10.658,11.199,10.576,11.199,366642,0
2015-08-31,10.825,11.406,10.701,11.034,298867,0
2015-09-01,10.785,10.95,10.534,10.576,288717,0
2015-09-02,10.866,10.992,10.576,10.95,210094,0
2015-09-03,11.406,11.406,10.95,11.199,467661,0
2015-09-04,10.992,11.281,10.95,11.199,266463,0
2015-09-08,11.323,11.406,11.034,11.241,267452,0
2015-09-09,11.199,11.323,10.785,10.992,315335,0
2015-09-10,10.992,11.157,10.785,11.116,194252,0
2015-09-11,10.95,11.241,10.618,11.157,267381,0
2015-09-14,10.825,10.866,10.534,10.785,240281,0
2015-09-15,10.742,11.034,10.701,10.992,169035,0
2015-09-16,11.157,11.53,11.116,11.488,417151,0
2015-09-17,11.738,12.07,11.654,11.946,470469,0
2015-09-18,12.111,12.443,11.987,12.028,433352,0
2015-09-21,12.153,12.402,11.654,11.987,296262,0
2015-09-22,11.696,11.946,11.571,11.863,195725,0
2015-09-23,11.78,11.822,11.074,11.364,305767,0
2015-09-24,11.281,11.488,10.909,11.199,253488,0
2015-09-25,11.281,11.406,10.742,10.742,447047,0
2015-09-28,10.825,10.95,10.328,10.451,356497,0
2015-09-29,10.701,10.866,10.328,10.37,214845,0
2015-09-30,10.909,11.323,10.785,11.157,339998,0
2015-10-01,11.448,11.571,11.074,11.281,295227,0
2015-10-02,11.323,12.028,11.241,11.987,427445,0
2015-10-05,12.694,12.734,12.318,12.566,589743,0
2015-10-06,12.857,13.146,12.566,12.983,539194,0
2015-10-07,12.816,12.816,12.153,12.608,387784,0
2015-10-08,13.064,13.272,12.941,13.19,375851,0
2015-10-09,13.439,13.645,12.9,13.146,563354,0
2015-10-12,13.687,13.813,13.064,13.353,430081,0
2015-10-13,13.562,13.77,13.19,13.396,397333,0
2015-10-14,13.687,13.853,13.024,13.353,522342,0
2015-10-15,13.396,13.604,13.19,13.604,426867,0
2015-10-16,13.687,13.77,13.19,13.687,714160,0
2015-10-19,13.353,13.439,12.484,12.775,647343,0
2015-10-20,12.608,12.983,12.443,12.983,247414,0
2015-10-21,12.983,13.19,12.694,12.816,259374,0
2015-10-22,12.694,13.064,12.651,12.857,253225,0
2015-10-23,12.651,12.9,12.484,12.694,232516,0
2015-10-26,12.694,12.9,12.484,12.566,196087,0
2015-10-27,12.402,12.524,12.028,12.277,343399,0
2015-10-28,12.235,12.857,12.07,12.775,336213,0
2015-10-29,12.524,12.9,12.318,12.484,353646,0
2015-10-30,12.734,13.19,12.524,13.107,329776,0
2015-11-02,13.522,13.687,12.941,13.353,455108,0
2015-11-03,13.48,13.813,13.439,13.813,316588,0
2015-11-04,13.73,13.77,13.231,13.272,256116,0
2015-11-05,13.272,13.314,12.9,13.107,236180,0
2015-11-06,13.272,13.522,13.146,13.48,188756,0
2015-11-09,13.894,14.144,13.48,13.73,395834,0
2015-11-10,13.77,13.853,13.272,13.604,214458,0
2015-11-11,12.9,13.231,12.608,12.9,372355,0
2015-11-12,12.359,12.608,12.318,12.402,219906,0
2015-11-13,12.359,12.941,11.946,12.651,358539,0
2015-11-16,12.608,13.064,12.359,13.064,238568,0
2015-11-17,12.941,12.983,12.111,12.443,386772,0
2015-11-18,12.235,12.277,11.696,12.07,355984,0
2015-11-19,12.195,12.277,11.78,11.946,238617,0
2015-11-20,12.111,12.195,11.822,11.946,193651,0
2015-11-23,12.028,12.028,11.281,11.946,448468,0
2015-11-24,12.857,13.231,12.484,12.775,590091,0
2015-11-25,12.608,12.816,12.153,12.775,623122,0
2015-11-27,12.111,12.484,11.987,12.318,285075,0
2015-11-30,12.359,12.566,12.153,12.566,384627,0
2015-12-01,11.822,12.524,11.738,12.359,529799,0
2015-12-02,12.484,12.651,11.904,12.318,456258,0
2015-12-03,12.566,12.734,11.987,12.111,490573,0
2015-12-04,12.402,13.024,12.402,12.9,896625,0
2015-12-07,12.734,13.562,12.524,12.524,569550,0
2015-12-08,12.318,12.443,11.987,12.153,899105,0
2015-12-09,12.443,12.651,12.153,12.359,677104,0
2015-12-10,12.359,12.651,12.235,12.402,386748,0
2015-12-11,12.277,12.359,11.696,11.904,611910,0
2015-12-14,11.571,11.987,11.116,11.946,838428,0
2015-12-15,11.904,12.734,11.822,12.484,787407,0
2015-12-16,12.314,12.907,12.189,12.78,625621,0
2015-12-17,12.907,12.949,12.273,12.358,518644,0
2015-12-18,12.314,13.285,12.314,12.78,4634368,0
2015-12-21,12.696,12.78,12.189,12.358,829641,0
2015-12-22,12.358,12.358,11.978,12.063,527848,0
2015-12-23,12.231,12.484,12.189,12.358,495384,0
2015-12-24,12.231,12.525,12.105,12.484,236848,0
2015-12-28,12.063,12.337,11.894,12.231,542093,0
2015-12-29,12.189,12.442,12.147,12.358,421987,0
2015-12-30,12.314,12.865,12.231,12.484,556769,0
2015-12-31,12.358,12.907,12.358,12.61,547655,0
2016-01-04,12.273,12.442,12.02,12.358,554203,0
2016-01-05,11.978,12.063,11.515,11.641,816931,0
2016-01-06,10.797,11.219,10.714,10.882,1011058,0
2016-01-07,9.955,10.291,9.827,9.912,1217764,0
2016-01-08,10.671,10.84,10.1,10.333,804386,0
2016-01-11,10.207,10.291,9.786,9.827,592626,0
2016-01-12,9.658,9.738,8.6884,9.0681,1269782,0
2016-01-13,9.743,9.827,8.9417,9.111,911404,0
2016-01-14,9.2782,9.321,8.9201,9.0252,1103217,0
2016-01-15,8.6044,8.8155,8.3515,8.5622,1062937,0
2016-01-19,9.1528,9.1956,8.6044,8.8155,897309,0
2016-01-20,8.478,8.5622,7.8871,8.5201,967803,0
2016-01-21,8.8155,9.4894,8.6044,9.1956,853446,0
2016-01-22,9.2782,9.4699,8.9417,9.1528,887664,0
2016-01-25,9.1528,9.2366,8.6466,8.6884,471433,0
2016-01-26,9.111,9.2366,8.8155,9.0681,688709,0
2016-01-27,9.1956,9.3415,8.8155,8.9417,603644,0
2016-01-28,9.321,9.4475,8.9417,9.1956,453820,0
2016-01-29,9.0681,9.2782,9.0252,9.1956,652540,0
2016-02-01,9.0681,9.111,8.5622,8.7734,461322,0
2016-02-02,8.478,8.6044,8.0136,8.1402,585818,0
2016-02-03,8.3936,9.0177,8.0221,8.4358,1923050,0
2016-02-04,8.5536,8.9249,8.039,8.3847,2432901,0
2016-02-05,8.3259,8.4182,7.651,7.7775,1839130,0
2016-02-08,7.2967,7.3051,6.6894,7.1026,1955018,0
2016-02-09,6.9171,7.2671,6.7148,6.8749,1413542,0
2016-02-10,6.9087,7.1702,6.7988,6.9171,862390,0
2016-02-11,6.664,7.0309,6.5628,6.9507,1011542,0
2016-02-12,6.9677,7.3641,6.8665,7.246,913581,0
2016-02-16,7.2039,7.4822,7.0604,7.3895,644854,0
2016-02-17,7.4822,7.9251,7.4654,7.7858,1168628,0
2016-02-18,7.7099,7.7099,7.3474,7.3727,586721,0
2016-02-19,7.3895,7.6763,7.2798,7.6593,679593,0
2016-02-22,7.9799,8.1824,7.7943,7.963,954497,0
2016-02-23,8.1486,8.157,7.6173,7.651,710239,0
2016-02-24,7.5667,7.807,7.381,7.7606,639867,0
2016-02-25,7.651,7.7522,7.4316,7.6931,552119,0
2016-02-26,7.7438,7.7943,7.5075,7.6088,753153,0
2016-02-29,7.7269,7.8029,7.4401,7.4654,1332064,0
2016-03-01,7.5075,7.6341,7.4063,7.558,900627,0
2016-03-02,7.3219,7.4401,7.0604,7.381,1319047,0
2016-03-03,7.4822,7.6005,7.3895,7.5497,1084121,0
2016-03-04,7.6931,8.4102,7.6931,8.3174,1624083,0
2016-03-07,8.0981,8.2836,8.0728,8.1824,926665,0
2016-03-08,8.2752,8.2752,7.3895,7.4486,2089113,0
2016-03-09,7.5978,7.7296,7.4705,7.5714,1158073,0
2016-03-10,7.7823,7.7823,7.2465,7.4661,1164971,0
2016-03-11,7.9139,8.4147,7.835,8.3884,1328108,0
2016-03-14,8.4499,8.4937,8.1424,8.3532,924549,0
2016-03-15,8.2391,8.2478,7.9404,8.0633,502807,0
2016-03-16,8.0018,8.305,7.9842,8.283,579764,0
2016-03-17,8.2127,8.3092,8.0809,8.2391,529475,0
2016-03-18,8.0985,8.1863,7.8262,7.8526,1329261,0
2016-03-21,7.5978,7.6592,7.3871,7.4573,1364284,0
2016-03-22,7.2201,7.4397,7.2112,7.2641,771519,0
2016-03-23,7.2201,7.2464,6.7634,6.8249,1194730,0
2016-03-24,6.6756,6.8863,6.5174,6.8687,1171447,0
2016-03-28,6.8599,6.9391,6.5965,6.7018,893393,0
2016-03-29,6.8336,7.0268,6.6756,7.0094,1122157,0
2016-03-30,7.1323,7.2201,6.9566,7.1147,1047734,0
2016-03-31,7.3694,7.5101,7.2112,7.3519,1283595,0
2016-04-01,7.2026,7.3782,7.062,7.3607,924562,0
2016-04-04,7.2378,7.2641,6.9215,6.9302,1035518,0
2016-04-05,6.7722,6.7898,6.6228,6.7107,1008730,0
2016-04-06,6.658,6.9478,6.5438,6.9215,1032496,0
2016-04-07,6.5789,6.6932,6.4999,6.5262,1172135,0
2016-04-08,6.5965,6.7941,6.5965,6.7547,875872,0
2016-04-11,6.7722,7.0094,6.7502,6.8512,863965,0
2016-04-12,6.7195,6.9962,6.6493,6.9391,1028830,0
2016-04-13,6.9742,7.2861,6.9171,7.2288,1334513,0
2016-04-14,7.2728,7.2816,7.0313,7.0797,788279,0
2016-04-15,6.9039,6.9039,6.6932,6.8073,1108130,0
2016-04-18,6.8599,7.062,6.7985,6.8863,957215,0
2016-04-19,7.2816,7.5802,7.2026,7.5013,1873277,0
2016-04-20,7.2026,7.5891,7.2026,7.3782,974085,0
2016-04-21,7.3344,7.6154,7.2332,7.431,1070794,0
2016-04-22,7.5802,7.6769,7.4969,7.5451,769200,0
2016-04-25,7.4397,7.4573,7.2643,7.3167,891870,0
2016-04-26,7.3256,7.5978,7.2728,7.5451,1040202,0
2016-04-27,7.5188,7.9052,7.5013,7.7823,1762464,0
2016-04-28,7.431,7.6769,7.4002,7.431,1531488,0
2016-04-29,7.2903,7.431,7.0972,7.2378,1580175,0
2016-05-02,7.1147,7.2992,7.0532,7.2992,986403,0
2016-05-03,7.0357,7.062,6.8599,6.8863,1094038,0
2016-05-04,6.8161,6.9215,6.4999,6.658,2200979,0
2016-05-05,6.7985,6.8687,6.5174,6.5438,1797193,0
2016-05-06,6.6493,6.9039,6.6228,6.8512,929903,0
2016-05-09,6.7371,6.8776,6.6145,6.8336,823296,0
2016-05-10,6.8424,7.1587,6.8336,7.1323,1081618,0
2016-05-11,6.9566,7.2112,6.8599,7.0006,1261816,0
2016-05-12,7.0532,7.1147,6.8249,6.9127,642973,0
2016-05-13,6.8161,6.9918,6.7459,6.8776,633927,0
2016-05-16,6.9653,7.1324,6.9653,7.1236,609212,0
2016-05-17,7.1323,7.3607,7.0709,7.1499,835089,0
2016-05-18,7.0268,7.106,6.9391,7.0006,1006464,0
2016-05-19,6.7722,6.7809,6.5262,6.5614,1643641,0
2016-05-20,6.6318,6.6624,6.5085,6.6141,1291254,0
2016-05-23,6.6756,6.8996,6.6756,6.7722,1217921,0
2016-05-24,6.7985,6.8776,6.7018,6.8249,743212,0
2016-05-25,6.8424,6.983,6.7722,6.8863,1245265,0
2016-05-26,7.0709,7.1147,6.8599,6.9391,1077846,0
2016-05-27,6.9478,7.062,6.8336,7.0444,942343,0
2016-05-31,7.3694,7.835,7.3694,7.7998,4088312,0
2016-06-01,7.6945,7.7647,7.4486,7.5891,2025317,0
2016-06-02,7.6066,7.9052,7.5014,7.9052,1907387,0
2016-06-03,7.9052,7.9139,7.6154,7.8702,1237005,0
2016-06-06,7.9316,8.3619,7.9052,8.2654,2351684,0
2016-06-07,8.3356,8.6167,8.3356,8.5904,1990504,0
2016-06-08,8.6606,9.1433,8.6431,9.0121,3450605,0
2016-06-09,8.9201,9.0586,8.7598,9.03,1956898,0
2016-06-10,8.6829,8.7012,8.2351,8.2991,2172026,0
2016-06-13,8.098,8.3905,8.0248,8.1071,1398101,0
2016-06-14,8.0341,8.1163,7.6318,7.7051,1914723,0
2016-06-15,7.7598,7.8604,7.4947,7.5131,1598475,0
2016-06-16,7.3119,7.4217,7.1475,7.3668,1691639,0
2016-06-17,7.385,7.6684,7.3668,7.4672,1126332,0
2016-06-20,7.7232,7.8055,7.5405,7.6227,1110820,0
2016-06-21,7.4765,7.6227,7.376,7.4491,1102704,0
2016-06-22,7.4491,7.5039,7.3577,7.3577,846425,0
2016-06-23,7.7051,7.7232,7.5405,7.7141,1025432,0
2016-06-24,7.1475,7.4765,7.1382,7.2935,5198043,0
2016-06-27,7.0743,7.0743,6.8549,6.8916,2676115,0
2016-06-28,7.1657,7.3119,7.1291,7.2754,1950680,0
2016-06-29,7.4399,7.4947,7.3212,7.4034,996638,0
2016-06-30,7.1109,7.1977,6.9829,7.1931,2487730,0
2016-07-01,7.0835,7.2617,7.0835,7.1931,1113091,0
2016-07-05,7.056,7.0927,6.8733,6.8916,2042563,0
2016-07-06,6.7818,6.9508,6.727,6.919,1183860,0
2016-07-07,6.7545,6.8184,6.59,6.6356,2290550,0
2016-07-08,6.6264,6.9098,6.6174,6.8823,1256097,0
2016-07-11,6.9555,7.1382,6.9372,7.1109,1281666,0
2016-07-12,7.0835,7.3074,7.0377,7.1931,1502150,0
2016-07-13,7.1565,7.248,7.0469,7.0469,1031205,0
2016-07-14,7.1291,7.2572,7.1255,7.1565,1025256,0
2016-07-15,7.1657,7.1931,7.1201,7.1749,672620,0
2016-07-18,7.0652,7.2572,7.0377,7.2206,933691,0
2016-07-19,7.1657,7.2754,7.1291,7.1382,794801,0
2016-07-20,7.2297,7.5038,7.1657,7.4308,1203740,0
2016-07-21,7.4491,7.6502,7.4399,7.5679,978188,0
2016-07-22,7.5314,7.5496,7.4399,7.4765,679024,0
2016-07-25,7.4491,7.4582,7.3302,7.376,835544,0
2016-07-26,7.2935,7.5176,7.2845,7.4399,902071,0
2016-07-27,7.5039,7.5405,7.3119,7.3394,816646,0
2016-07-28,7.3119,7.3486,7.0469,7.1749,1302708,0
2016-07-29,7.1931,7.3349,7.1018,7.2572,816643,0
2016-08-01,7.1201,7.1839,6.9829,7.0195,1012122,0
2016-08-02,7.0469,7.1291,6.7453,6.7818,1563792,0
2016-08-03,6.7818,7.0377,6.7635,7.0286,1066400,0
2016-08-04,6.8916,7.1291,6.8823,7.0195,1168978,0
2016-08-05,7.056,7.2754,7.0195,7.2572,1008945,0
2016-08-08,7.3119,7.4856,7.2935,7.4582,1515698,0
2016-08-09,7.4582,7.5039,7.3119,7.385,1030732,0
2016-08-10,7.3942,7.4125,7.248,7.3119,843794,0
2016-08-11,7.3302,7.4947,7.3212,7.4491,698331,0
2016-08-12,7.4765,7.586,7.4672,7.5496,987111,0
2016-08-15,7.5496,7.7507,7.5496,7.7324,1467254,0
2016-08-16,7.6502,7.7141,7.5862,7.6776,1091940,0
2016-08-17,7.6044,7.6409,7.5131,7.6318,800828,0
2016-08-18,7.5131,7.6502,7.5131,7.6318,971886,0
2016-08-19,7.4947,7.6592,7.4672,7.6136,1058464,0
2016-08-22,7.4765,7.7232,7.4672,7.7141,1438095,0
2016-08-23,7.7324,8.1346,7.7232,8.0066,2379746,0
2016-08-24,7.97,7.9974,7.5679,7.577,1867312,0
2016-08-25,7.5221,7.577,7.4399,7.4947,1081488,0
2016-08-26,7.577,7.6684,7.4308,7.5405,1303344,0
2016-08-29,7.5039,7.5131,7.3577,7.4217,1093728,0
2016-08-30,7.3302,7.4491,7.3302,7.4217,932645,0
2016-08-31,7.0104,7.0377,6.7635,6.9921,4935511,0
2016-09-01,6.6904,6.6996,6.4163,6.535,4208574,0
2016-09-02,6.6264,6.7631,6.5808,6.6081,1786268,0
2016-09-06,6.7179,6.9921,6.7179,6.9007,1533259,0
2016-09-07,6.9646,7.0012,6.9007,6.9282,1239028,0
2016-09-08,6.9844,7.0314,6.8811,6.9374,1136740,0
2016-09-09,6.9468,6.9468,6.6558,6.6558,1151259,0
2016-09-12,6.6746,6.7873,6.5808,6.7404,1035415,0
2016-09-13,6.684,6.7216,6.5057,6.5995,1730295,0
2016-09-14,6.5901,6.6465,6.4774,6.4774,1476116,0
2016-09-15,6.4305,6.565,6.4305,6.4305,1428448,0
2016-09-16,6.4118,6.7121,6.3836,6.7121,1251912,0
2016-09-19,6.806,6.8351,6.5995,6.5995,1141886,0
2016-09-20,6.6746,6.8436,6.6465,6.6652,939035,0
2016-09-21,6.7309,6.9093,6.7309,6.8624,1115490,0
2016-09-22,7.0314,7.0783,6.8155,6.8624,1083159,0
2016-09-23,6.9468,6.9656,6.6183,6.6746,876608,0
2016-09-26,6.7967,6.8436,6.6323,6.6558,1145268,0
2016-09-27,6.6746,6.7121,6.5901,6.6183,809725,0
2016-09-28,6.9282,6.9282,6.5808,6.806,2345463,0
2016-09-29,6.806,6.806,6.5808,6.5995,1169135,0
2016-09-30,6.7685,6.7778,6.6981,6.7309,757373,0
2016-10-03,6.6558,6.6935,6.5713,6.6746,737957,0
2016-10-04,6.8718,6.8999,6.6746,6.7309,852960,0
2016-10-05,6.9468,7.0032,6.8811,6.8999,1448275,0
2016-10-06,7.2848,7.3788,7.1158,7.1909,2589431,0
2016-10-07,7.2003,7.2098,7.0407,7.0502,731632,0
2016-10-10,7.2848,7.4537,7.2661,7.4068,1499958,0
2016-10-11,7.5195,7.5383,7.3411,7.4068,1015431,0
2016-10-12,7.3787,7.3881,7.1346,7.144,702617,0
2016-10-13,7.0407,7.0471,6.885,6.9937,975307,0
2016-10-14,7.2567,7.2567,7.022,7.022,527381,0
2016-10-17,7.0876,7.0971,6.9797,7.0125,482859,0
2016-10-18,7.1158,7.1606,7.0689,7.0971,327441,0
2016-10-19,7.2098,7.4163,7.2003,7.2941,821834,0
2016-10-20,7.2941,7.3787,7.2003,7.3787,676238,0
2016-10-21,7.2098,7.3411,7.1815,7.2379,452160,0
2016-10-24,7.1158,7.2003,7.0407,7.0971,571963,0
2016-10-25,7.0314,7.1252,6.9656,6.9656,533820,0
2016-10-26,6.9468,7.0098,6.8905,6.9656,592783,0
2016-10-27,6.9282,6.9744,6.8905,6.9093,532551,0
2016-10-28,6.9282,7.022,6.8999,6.9562,481050,0
2016-10-31,6.9751,6.9844,6.7216,6.7309,848450,0
2016-11-01,6.9187,6.99,6.7028,6.7778,668492,0
2016-11-02,6.8248,6.8624,6.6089,6.6183,1645840,0
2016-11-03,6.6558,6.7216,6.5244,6.5338,673204,0
2016-11-04,6.6371,6.6465,6.5338,6.5901,730293,0
2016-11-07,6.6935,6.7591,6.6652,6.7404,575347,0
2016-11-08,6.6465,6.7967,6.5901,6.7591,565886,0
2016-11-09,6.4869,6.9282,6.4869,6.9093,1062912,0
2016-11-10,6.8436,7.2003,6.8342,7.0689,1112197,0
2016-11-11,6.9844,7.1346,6.8905,7.1158,1011827,0
2016-11-14,6.9282,7.1158,6.9187,6.9751,876676,0
2016-11-15,6.8718,7.0689,6.8155,6.9937,1016599,0
2016-11-16,6.9751,7.4914,6.9656,7.3694,2856049,0
2016-11-17,7.4068,7.5571,7.1346,7.1815,1945513,0
2016-11-18,7.0314,7.2285,7.0125,7.144,770426,0
2016-11-21,7.1252,7.313,7.0314,7.2754,1140751,0
2016-11-22,7.2567,7.2661,7.0407,7.1158,1055394,0
2016-11-23,7.0125,7.1815,7.0032,7.1628,557202,0
2016-11-25,7.0876,7.1488,7.0783,7.1065,290503,0
2016-11-28,7.0125,7.1065,6.9374,6.9844,859756,0
2016-11-29,6.8017,6.9656,6.6277,6.8436,1621700,0
2016-11-30,6.7121,6.8811,6.5948,6.5995,2775575,0
2016-12-01,6.5057,6.6935,6.5057,6.6089,1711978,0
2016-12-02,6.6371,6.7121,6.6089,6.6089,653171,0
2016-12-05,6.5995,6.7967,6.5713,6.7778,1363869,0
2016-12-06,6.7309,6.9093,6.7216,6.806,1123762,0
2016-12-07,6.8999,6.9093,6.8342,6.8905,900876,0
2016-12-08,6.9468,7.2754,6.9374,7.2379,1923830,0
2016-12-09,7.2285,7.3505,7.022,7.0502,2739706,0
2016-12-12,7.1346,7.1628,6.8851,6.8905,1653751,0
2016-12-13,7.2141,7.4045,7.0658,7.3949,2460187,0
2016-12-14,7.3093,7.3283,7.0048,7.0143,1139868,0
2016-12-15,7.1475,7.2284,7.0951,7.1094,992098,0
2016-12-16,7.1475,7.1951,7.0619,7.0714,1444763,0
2016-12-19,6.9381,6.9857,6.6717,6.7288,2485462,0
2016-12-20,6.9,6.9096,6.7097,6.7764,1691816,0
2016-12-21,6.8905,6.9052,6.8001,6.8239,968169,0
2016-12-22,6.9096,6.9286,6.7668,6.7858,652535,0
2016-12-23,6.7953,6.8239,6.7097,6.7858,1159365,0
2016-12-27,6.8049,6.8525,6.7288,6.7382,884077,0
2016-12-28,6.8049,6.8049,6.6812,6.7288,799592,0
2016-12-29,6.7858,6.7858,6.6621,6.7097,741625,0
2016-12-30,6.8239,6.8525,6.7392,6.7668,1146600,0
2017-01-03,7.0238,7.0999,6.9239,7.0904,1564526,0
2017-01-04,7.0333,7.138,6.9766,7.0714,1439181,0
2017-01-05,7.0714,7.1808,7.024,7.0999,1013628,0
2017-01-06,7.0333,7.1666,7.0047,7.0333,1076841,0
2017-01-09,6.8429,6.9381,6.7764,6.8715,1166468,0
2017-01-10,6.7288,6.9,6.7097,6.8429,1248307,0
2017-01-11,6.7764,6.9476,6.7668,6.9381,983046,0
2017-01-12,6.9476,6.9904,6.8334,6.8525,678752,0
2017-01-13,6.8049,6.8525,6.7478,6.7573,1400547,0
2017-01-17,6.7382,6.7668,6.6717,6.7288,1537064,0
2017-01-18,6.7097,6.7382,6.6621,6.7382,1154320,0
2017-01-19,6.7192,6.8144,6.6621,6.7478,1171871,0
2017-01-20,6.7288,6.9667,6.6906,6.9381,2117816,0
2017-01-23,6.7668,6.8429,6.7382,6.7858,793648,0
2017-01-24,6.8049,6.9,6.7858,6.8525,734939,0
2017-01-25,6.8525,6.9286,6.8212,6.881,995969,0
2017-01-26,6.8334,6.9667,6.8144,6.8334,853953,0
2017-01-27,6.7478,6.7764,6.6717,6.6812,1265862,0
2017-01-30,6.6526,6.7668,6.5859,6.7192,1414611,0
2017-01-31,6.6906,6.7192,6.5574,6.605,2155367,0
2017-02-01,6.5289,6.6098,6.5098,6.5194,2192651,0
2017-02-02,6.4623,6.5098,6.4147,6.4337,1064970,0
2017-02-03,6.4527,6.5383,6.3766,6.5289,1046086,0
2017-02-06,6.5194,6.5383,6.4051,6.4527,953360,0
2017-02-07,6.4527,6.5574,6.4242,6.4623,1011306,0
2017-02-08,6.4337,6.4432,6.3385,6.3956,1102316,0
2017-02-09,6.4242,6.4718,6.3766,6.4242,806229,0
2017-02-10,6.5765,6.7764,6.5527,6.7382,1865347,0
2017-02-13,6.8049,6.8905,6.7573,6.7858,880992,0
2017-02-14,6.7478,6.7573,6.6812,6.7478,538841,0
2017-02-15,6.5955,6.7002,6.5859,6.6717,763110,0
2017-02-16,6.6431,6.6974,6.5859,6.5955,578529,0
2017-02-17,6.6241,6.6906,6.5955,6.6526,547982,0
2017-02-21,6.5765,6.6812,6.5383,6.6241,794270,0
2017-02-22,6.5098,6.5765,6.4718,6.5194,629346,0
2017-02-23,6.4432,6.5288,6.4337,6.5003,640945,0
2017-02-24,6.4147,6.4718,6.3766,6.4337,640276,0
2017-02-27,6.3576,6.429,6.3338,6.4051,899930,0
2017-02-28,6.6621,6.7573,6.5383,6.5765,1863044,0
2017-03-01,6.6621,6.8668,6.605,6.7953,3249703,0
2017-03-02,6.7002,6.7858,6.6431,6.7382,1198893,0
2017-03-03,6.6431,6.7097,6.567,6.6241,1082334,0
2017-03-06,6.5574,6.6717,6.5383,6.6621,714579,0
2017-03-07,6.5765,6.605,6.5289,6.5574,827740,0
2017-03-08,6.4718,6.5574,6.4718,6.5098,965083,0
2017-03-09,6.5682,6.5877,6.4515,6.5196,898220,0
2017-03-10,6.5098,6.5877,6.5001,6.5877,550029,0
2017-03-13,6.4806,6.6753,6.432,6.6461,1372481,0
2017-03-14,6.5488,6.5682,6.4806,6.5196,747644,0
2017-03-15,6.5196,6.6655,6.4952,6.6461,663227,0
2017-03-16,6.8018,6.9088,6.7531,6.8991,1858214,0
2017-03-17,6.8018,6.8991,6.7969,6.8699,1225064,0
2017-03-20,6.938,6.9575,6.8212,6.8796,1148426,0
2017-03-21,6.8796,6.8893,6.6266,6.6558,1220309,0
2017-03-22,6.5974,6.6363,6.5196,6.5974,1068930,0
2017-03-23,6.539,6.6558,6.5098,6.6461,1392278,0
2017-03-24,6.578,6.6461,6.5585,6.6363,931073,0
2017-03-27,6.4904,6.6169,6.4515,6.6071,785802,0
2017-03-28,6.5196,6.6947,6.5001,6.6363,1055873,0
2017-03-29,6.5585,6.7774,6.5488,6.7336,1532286,0
2017-03-30,6.6461,6.7336,6.6169,6.6461,684437,0
2017-03-31,6.5488,6.5974,6.5001,6.5585,1068089,0
2017-04-03,6.5488,6.5721,6.5244,6.5585,536255,0
2017-04-04,6.5293,6.5488,6.5001,6.5196,565459,0
2017-04-05,6.5974,6.6169,6.432,6.4515,1269502,0
2017-04-06,6.539,6.5878,6.4806,6.5098,826324,0
2017-04-07,6.5196,6.5585,6.4855,6.5098,383907,0
2017-04-10,6.5098,6.7239,6.5098,6.7142,1164909,0
2017-04-11,6.6558,6.7677,6.5828,6.7628,1183636,0
2017-04-12,6.7628,6.7628,6.578,6.5877,614270,0
2017-04-13,6.5974,6.6169,6.4709,6.4709,767600,0
2017-04-17,6.4904,6.5634,6.4806,6.5585,651357,0
2017-04-18,6.5293,6.539,6.4904,6.5196,640672,0
2017-04-19,6.4806,6.539,6.4709,6.4806,977994,0
2017-04-20,6.5001,6.5293,6.4806,6.4806,682737,0
2017-04-21,6.4709,6.5001,6.4417,6.4515,571497,0
2017-04-24,6.5488,6.5585,6.4612,6.4904,972527,0
2017-04-25,6.5682,6.6363,6.5488,6.5488,1258863,0
2017-04-26,6.539,6.5682,6.4806,6.4904,717524,0
2017-04-27,6.5001,6.5001,6.4223,6.4806,791309,0
2017-04-28,6.5098,6.5098,6.4515,6.4709,887040,0
2017-05-01,6.4904,6.5293,6.4515,6.4515,345050,0
2017-05-02,6.4515,6.4709,6.4028,6.4028,573244,0
2017-05-03,6.432,6.4806,6.3541,6.3541,635618,0
2017-05-04,6.3347,6.3444,6.1595,6.1693,813748,0
2017-05-05,6.2471,6.2958,6.1595,6.1595,549436,0
2017-05-08,6.2374,6.2763,6.1206,6.1303,1048506,0
2017-05-09,6.286,6.286,6.0817,6.1206,920724,0
2017-05-10,6.1401,6.2179,6.1206,6.2082,573862,0
2017-05-11,6.2276,6.2374,6.1693,6.1693,407864,0
2017-05-12,6.179,6.2082,6.1595,6.1595,321944,0
2017-05-15,6.325,6.3639,6.179,6.2082,764402,0
2017-05-16,6.2276,6.2374,6.1498,6.1887,737300,0
2017-05-17,6.1498,6.2082,6.1206,6.1303,551377,0
2017-05-18,6.1011,6.1011,5.9844,5.9844,887104,0
2017-05-19,6.0817,6.1206,6.0233,6.1011,495766,0
2017-05-22,6.072,6.1693,6.0622,6.1498,587869,0
2017-05-23,6.072,6.0817,6.033,6.0525,370224,0
2017-05-24,6.033,6.1011,5.9552,5.9552,574810,0
2017-05-25,5.926,5.9844,5.8482,5.8579,876022,0
2017-05-26,5.7703,5.7703,5.3324,5.4784,3769576,0
2017-05-30,5.5952,5.6243,5.2448,5.2643,2692174,0
2017-05-31,5.6243,5.6633,5.3713,5.6341,3001686,0
2017-06-01,5.6146,5.7411,5.5855,5.6535,987569,0
2017-06-02,5.6049,5.6243,5.5076,5.6049,865974,0
2017-06-05,5.5952,5.6049,5.527,5.5465,536657,0
2017-06-06,5.5076,5.5368,5.4005,5.5173,735832,0
2017-06-07,5.5076,5.527,5.4005,5.42,740992,0
2017-06-08,5.42,5.48,5.4,5.47,669917,0
2017-06-09,5.45,5.59,5.41,5.55,631488,0
2017-06-12,5.5,5.72,5.5,5.66,692210,0
2017-06-13,5.7,5.73,5.56,5.59,823684,0
2017-06-14,5.5,5.58,5.43,5.57,810018,0
2017-06-15,5.37,5.51,5.36,5.41,931922,0
2017-06-16,5.37,5.46,5.366,5.42,700836,0
2017-06-19,5.45,5.48,5.41,5.46,486059,0
2017-06-20,5.41,5.51,5.35,5.44,599363,0
2017-06-21,5.43,5.52,5.39,5.45,664484,0
2017-06-22,5.42,5.52,5.42,5.51,645511,0
2017-06-23,5.51,5.6,5.46,5.59,998032,0
2017-06-26,5.52,5.56,5.495,5.52,631142,0
2017-06-27,5.53,5.59,5.485,5.52,572524,0
2017-06-28,5.48,5.62,5.47,5.58,746885,0
2017-06-29,5.54,5.65,5.5275,5.6,523314,0
2017-06-30,5.57,5.76,5.53,5.73,642150,0
2017-07-03,5.73,5.88,5.72,5.85,446184,0
2017-07-05,5.86,5.87,5.74,5.82,460017,0
2017-07-06,5.78,5.86,5.76,5.77,481227,0
2017-07-07,5.81,5.82,5.65,5.66,429779,0
2017-07-10,5.7,5.82,5.68,5.77,261379,0
2017-07-11,5.78,5.86,5.75,5.81,454505,0
2017-07-12,5.89,5.92,5.75,5.79,540291,0
2017-07-13,5.88,6,5.82,5.97,657598,0
2017-07-14,6.02,6.2,6.01,6.19,875408,0
2017-07-17,6.21,6.29,6.18,6.27,532879,0
2017-07-18,6.28,6.34,6.235,6.28,660052,0
2017-07-19,6.31,6.5,6.3,6.39,686553,0
2017-07-20,6.39,6.4,6.2733,6.33,601888,0
2017-07-21,6.19,6.19,5.86,5.9,1537320,0
2017-07-24,5.94,5.94,5.8,5.81,647704,0
2017-07-25,5.88,5.92,5.79,5.8,502051,0
2017-07-26,5.78,5.8,5.68,5.72,630262,0
2017-07-27,5.75,5.79,5.71,5.73,388082,0
2017-07-28,5.79,5.88,5.79,5.82,396105,0
2017-07-31,5.78,5.8455,5.73,5.73,485862,0
2017-08-01,5.72,5.77,5.66,5.67,340794,0
2017-08-02,5.62,5.73,5.59,5.67,314826,0
2017-08-03,5.62,5.68,5.57,5.58,303542,0
2017-08-04,5.55,5.58,5.5,5.54,415544,0
2017-08-07,5.5,5.6,5.49,5.54,432661,0
2017-08-08,5.53,5.6,5.49,5.5,429208,0
2017-08-09,5.5,5.5747,5.49,5.52,323346,0
2017-08-10,5.5,5.51,5.45,5.46,594151,0
2017-08-11,5.36,5.48,5.28,5.44,912837,0
2017-08-14,5.44,5.44,5.35,5.36,528918,0
2017-08-15,5.3,5.3163,5.19,5.21,577744,0
2017-08-16,5.2,5.21,5.08,5.11,466463,0
2017-08-17,5.03,5.08,5,5.06,827590,0
2017-08-18,5.04,5.05,5,5.02,445130,0
2017-08-21,5.07,5.2,5.05,5.11,497711,0
2017-08-22,5.15,5.26,5.11,5.2,415572,0
2017-08-23,5.24,5.47,5.2,5.43,810793,0
2017-08-24,5.3799,5.47,5.33,5.37,522139,0
2017-08-25,5.43,5.64,5.43,5.62,349176,0
2017-08-28,5.63,5.8,5.6,5.71,542854,0
2017-08-29,5.56,5.69,5.53,5.64,664029,0
2017-08-30,5.18,5.34,5.07,5.1,1534042,0
2017-08-31,5.03,5.05,4.87,4.88,2009795,0
2017-09-01,5.1,5.13,4.93,5,1389313,0
2017-09-05,5.18,5.24,5.08,5.1,2135691,0
2017-09-06,5.27,5.45,5.18,5.45,938825,0
2017-09-07,5.68,5.76,5.57,5.76,1077503,0
2017-09-08,5.63,5.7,5.55,5.69,614713,0
2017-09-11,5.59,5.6,5.5,5.59,470737,0
2017-09-12,5.55,5.65,5.53,5.59,438658,0
2017-09-13,5.59,5.69,5.55,5.62,502351,0
2017-09-14,5.56,5.65,5.55,5.58,376147,0
2017-09-15,5.61,5.629,5.55,5.58,632827,0
2017-09-18,5.57,5.72,5.57,5.67,515507,0
2017-09-19,5.63,5.68,5.6,5.66,318304,0
2017-09-20,5.69,5.84,5.68,5.78,511685,0
2017-09-21,5.87,5.94,5.82,5.83,493192,0
2017-09-22,5.94,5.99,5.87,5.91,646198,0
2017-09-25,5.87,5.915,5.68,5.73,728581,0
2017-09-26,5.81,5.87,5.79,5.81,473225,0
2017-09-27,5.88,5.95,5.83,5.93,424024,0
2017-09-28,5.91,5.9229,5.84,5.86,249464,0
2017-09-29,5.99,6.12,5.96,6.04,713321,0
2017-10-02,5.87,6,5.83,5.95,490014,0
2017-10-03,5.98,6.09,5.955,6.07,499919,0
2017-10-04,6.04,6.055,5.97,6,376079,0
2017-10-05,5.99,6.08,5.98,6.04,295094,0
2017-10-06,5.95,5.99,5.8,5.81,479877,0
2017-10-09,5.88,5.9,5.81,5.82,279162,0
2017-10-10,5.89,5.93,5.86,5.93,269796,0
2017-10-11,5.94,6,5.92,5.99,326148,0
2017-10-12,6.02,6.05,5.98,5.99,282852,0
2017-10-13,6.03,6.2,6.03,6.07,643110,0
2017-10-16,6.33,6.43,6.23,6.3,724464,0
2017-10-17,6.34,6.34,6.23,6.26,331548,0
2017-10-18,6.29,6.37,6.22,6.3,290171,0
2017-10-19,6.21,6.22,6.12,6.18,341766,0
2017-10-20,6.15,6.18,6.08,6.12,302406,0
2017-10-23,6.12,6.21,6.1,6.11,341731,0
2017-10-24,6.12,6.12,6.01,6.05,368374,0
2017-10-25,6.09,6.18,6.03,6.07,321732,0
2017-10-26,6.03,6.07,5.98,6.06,182913,0
2017-10-27,5.97,6.16,5.9,6.14,586848,0
2017-10-30,6.12,6.21,6.08,6.09,269058,0
2017-10-31,6.09,6.145,6.04,6.09,357990,0
2017-11-01,6.24,6.38,6.2,6.26,531937,0
2017-11-02,6.27,6.42,6.25,6.4,938403,0
2017-11-03,6.33,6.36,6.23,6.33,573572,0
2017-11-06,6.32,6.37,6.23,6.27,361575,0
2017-11-07,6.28,6.2853,6.18,6.22,309285,0
2017-11-08,6.23,6.27,6.17,6.19,327014,0
2017-11-09,6.08,6.14,6.05,6.12,378004,0
2017-11-10,6.08,6.11,5.98,5.99,425985,0
