Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,70.81,71.88,69.89,71.66,240935,0
2005-02-28,71.36,73.21,70.22,70.72,417216,0
2005-03-01,71.27,72.59,70.42,71.75,427439,0
2005-03-02,71.57,71.94,68.7,69.5,648807,0
2005-03-03,69.85,70.63,69.11,70.3,400402,0
2005-03-04,70.89,71.49,69.97,70.28,252638,0
2005-03-07,70.25,71.44,69.75,70.35,345609,0
2005-03-08,70.31,70.5,67.87,68.26,267261,0
2005-03-09,68.4,68.69,67.09,67.09,271004,0
2005-03-10,67.58,67.58,65.42,66.14,437743,0
2005-03-11,66.21,66.21,64.29,64.89,470717,0
2005-03-14,67.46,71.14,67.42,70.83,1206702,0
2005-03-15,71.13,73.7,70.26,70.83,662252,0
2005-03-16,61.3,64.7,59.17,60.99,4182886,0
2005-03-17,61.08,62,57.09,57.74,1805874,0
2005-03-18,61.49,61.84,60.05,60.07,1558055,0
2005-03-21,60.14,60.57,58.81,59.49,529704,0
2005-03-22,59.4,60,58.25,58.44,249380,0
2005-03-23,58.18,59.55,57.77,58.45,376307,0
2005-03-24,59.09,60.67,58.6,59.35,339763,0
2005-03-28,59.35,60.48,59.25,59.6,300240,0
2005-03-29,59.62,61.12,55.14,55.67,1504993,0
2005-03-30,56.15,56.25,53.45,54.97,1824217,0
2005-03-31,55.11,55.33,53.98,54.27,364487,0
2005-04-01,54.41,56,54.41,55.27,600939,0
2005-04-04,54.88,57.45,54.51,57,490527,0
2005-04-05,56.69,56.91,54.75,54.91,441119,0
2005-04-06,55.32,56.98,54.95,55.08,314321,0
2005-04-07,55.35,56.16,55.03,55.86,158145,0
2005-04-08,55.89,56.8,55.25,55.39,216286,0
2005-04-11,55.95,56.12,55.4,56.01,242803,0
2005-04-12,55.94,56.07,54.52,55.47,544669,0
2005-04-13,55.93,55.95,54.09,54.22,299481,0
2005-04-14,55.99,56.38,53.23,55.78,860736,0
2005-04-15,55.7,55.85,54.03,54.16,589329,0
2005-04-18,53.95,55.08,52.51,52.77,680848,0
2005-04-19,52.92,54.55,52.75,54.19,379257,0
2005-04-20,54.61,57.71,54.16,55.6,718682,0
2005-04-21,56.16,57.33,55,56.19,609234,0
2005-04-22,55.93,56.37,54.1,54.5,375900,0
2005-04-25,54.72,56.69,54.57,56.46,445516,0
2005-04-26,58.75,59.95,56.2,57,892334,0
2005-04-27,57.13,57.33,55.26,55.95,471585,0
2005-04-28,58.55,58.55,56.25,57,1350281,0
2005-04-29,47.41,48.24,43.2,43.48,5317529,0
2005-05-02,44.84,46.85,43.69,46.6,2863955,0
2005-05-03,46.16,47.99,46.16,47.64,935491,0
2005-05-04,48.11,49.5,47.75,48.75,883474,0
2005-05-05,49.1,49.39,47.3,47.79,641056,0
2005-05-06,48.2,48.73,47.03,47.77,479425,0
2005-05-09,47.76,48.03,46.8,48.03,666968,0
2005-05-10,47.81,48.45,47,48.16,529871,0
2005-05-11,48.92,50.3,48.78,49.91,714945,0
2005-05-12,50,51.25,49.06,50.56,634194,0
2005-05-13,49.71,51.22,49.1,50.87,962275,0
2005-05-16,50.69,52.11,50.65,51.9,667164,0
2005-05-17,51.98,52.42,51.16,52.13,487562,0
2005-05-18,52.28,53.49,51.77,53.12,376920,0
2005-05-19,53.5,53.69,52.77,53.35,380573,0
2005-05-20,53.35,53.59,52.76,53.07,405949,0
2005-05-23,53.39,55.27,52.85,54.57,583246,0
2005-05-24,54.93,56.84,54.45,55.87,550725,0
2005-05-25,56.19,56.19,54.16,54.94,354744,0
2005-05-26,55,55.79,54.78,55.29,224141,0
2005-05-27,55.09,55.7,54.9,55.28,204333,0
2005-05-31,55.3,55.75,54.75,55.67,367167,0
2005-06-01,55.75,56.11,54.84,55.67,372118,0
2005-06-02,55.7,55.7,55.14,55.49,410357,0
2005-06-03,55.03,55.42,51.6,51.83,1209776,0
2005-06-06,51.6,52.77,50.07,52.6,717329,0
2005-06-07,51.2,52.78,50.65,51.11,493511,0
2005-06-08,51,51.92,50.65,51.11,203000,0
2005-06-09,51.27,52.25,50.72,51.79,142461,0
2005-06-10,51.94,52.49,51.2,51.69,162464,0
2005-06-13,51.45,52.08,51.2,51.76,148870,0
2005-06-14,51.86,52.09,51.28,51.77,154290,0
2005-06-15,51.64,52.16,50.74,52,236429,0
2005-06-16,52.12,52.12,51.42,51.71,138383,0
2005-06-17,50.46,51.51,49.5,50.4,424480,0
2005-06-20,50.3,51.46,50.3,51.21,280022,0
2005-06-21,51.53,52.5,51.1,52.21,211393,0
2005-06-22,52.53,53.16,51.69,52.75,247857,0
2005-06-23,54.36,55.35,53.77,54.06,620220,0
2005-06-24,54.33,54.7,52.56,52.89,676680,0
2005-06-27,53.11,53.11,51.73,52.19,262195,0
2005-06-28,52.01,53.54,52.01,52.89,212732,0
2005-06-29,53.29,53.67,52.84,53.03,142764,0
2005-06-30,53.43,53.95,52.91,53.04,195656,0
2005-07-01,53.57,54.01,53,54,184773,0
2005-07-05,53.85,54.69,53.34,54.31,242007,0
2005-07-06,54.46,55,54.21,54.21,136800,0
2005-07-07,54,55.57,53.75,55.5,236497,0
2005-07-08,55.17,59.04,55.17,58.15,717616,0
2005-07-11,58.03,60.19,58.01,58.72,556770,0
2005-07-12,59.26,59.26,57.75,58.23,352977,0
2005-07-13,58.03,58.36,57.46,58.02,239356,0
2005-07-14,59.1,65,59.1,64.04,1406454,0
2005-07-15,64.73,68.08,63.68,67.82,1366176,0
2005-07-18,66.84,67.92,66.5,67.22,861014,0
2005-07-19,67.56,70.05,66.75,70,863117,0
2005-07-20,69.37,71.15,68.93,70.33,453639,0
2005-07-21,70.48,70.55,69.13,69.25,369160,0
2005-07-22,68.97,68.97,66.08,67.8,658851,0
2005-07-25,67.99,69.96,67.9,68.75,614703,0
2005-07-26,68.89,70.5,68.89,69.6,559200,0
2005-07-27,67.36,67.36,65.31,65.5,764629,0
2005-07-28,65.57,66.94,65.06,66.18,646113,0
2005-07-29,76.05,80.35,75.6,77.15,4969915,0
2005-08-01,77.76,79.11,75.28,78.25,1023063,0
2005-08-02,78.15,79.89,77.56,78.21,605332,0
2005-08-03,77.74,78.74,76.42,76.45,561480,0
2005-08-04,76.34,77,75.17,75.37,336689,0
2005-08-05,75,75.75,72.66,73.39,464251,0
2005-08-08,74.11,74.76,72.3,72.66,362521,0
2005-08-09,73.35,74.3,72.52,73.36,291252,0
2005-08-10,75.5,76.89,74.67,75.11,785029,0
2005-08-11,75.52,77.75,75.15,77.13,532039,0
2005-08-12,77.2,77.2,75.92,76.32,331892,0
2005-08-15,76.7,82.05,76.34,81.4,1281539,0
2005-08-16,79.76,80.13,75.76,76.4,1134690,0
2005-08-17,77.2,77.95,76.3,77.34,346164,0
2005-08-18,77,77.4,75.99,76.15,305447,0
2005-08-19,76.48,77.08,75.06,75.42,364903,0
2005-08-22,75.8,77.93,75.12,77.68,565075,0
2005-08-23,77.4,78.35,76.25,76.7,354393,0
2005-08-24,76.47,78,75.46,75.69,330479,0
2005-08-25,76.26,76.42,73.47,73.99,501682,0
2005-08-26,73.81,74.43,73.29,74.1,343099,0
2005-08-29,74.15,75.77,73.25,75.48,292694,0
2005-08-30,75.56,75.83,74.91,75.4,252662,0
2005-08-31,75.1,77,75.1,77,313473,0
2005-09-01,77.2,77.82,76.11,76.2,246680,0
2005-09-02,76.49,76.8,75.27,76.07,178158,0
2005-09-06,76.2,78.18,76.18,78,400164,0
2005-09-07,78.18,78.65,75.81,76.14,574793,0
2005-09-08,75.7,76,74.66,74.78,425646,0
2005-09-09,75,75.7,74.99,75.4,333148,0
2005-09-12,75.3,76,74.23,74.37,274014,0
2005-09-13,74.22,74.65,73.08,73.73,337270,0
2005-09-14,73.8,75.8,73.73,74.23,422119,0
2005-09-15,74.45,74.67,72.72,72.89,354902,0
2005-09-16,73.45,73.74,72.99,73.21,308504,0
2005-09-19,70.55,71.2,68.09,68.35,1027141,0
2005-09-20,68.78,70.48,68.16,69.23,556210,0
2005-09-21,68.8,69.03,67.53,67.78,322972,0
2005-09-22,68.08,68.08,64.39,67.08,421495,0
2005-09-23,66.93,69.23,66.49,69.05,297757,0
2005-09-26,69.4,70,68.27,68.97,321008,0
2005-09-27,68.48,69.5,68.06,68.73,220487,0
2005-09-28,68.94,69.58,68.25,68.61,177465,0
2005-09-29,68.6,70.7,68.14,70.17,346519,0
2005-09-30,69.66,70.67,69.5,70.29,171508,0
2005-10-03,70.8,71.9,69.72,71.23,300075,0
2005-10-04,71.53,71.99,69.38,69.61,306767,0
2005-10-05,69.93,71,68.64,69.43,393559,0
2005-10-06,66.61,68.18,64.66,66.21,933828,0
2005-10-07,66.71,67.62,65.92,67.44,291280,0
2005-10-10,67.63,68.05,66.64,67.08,180825,0
2005-10-11,67.38,68,66.85,67,232350,0
2005-10-12,66.7,67.57,65.44,67.33,443174,0
2005-10-13,67.59,68.36,66.5,68.21,243751,0
2005-10-14,68.6,69.36,67.99,68.85,301829,0
2005-10-17,69,69.53,68.43,69.52,175485,0
2005-10-18,69.62,70.35,69.35,69.36,209292,0
2005-10-19,69.51,70.23,68.06,70.22,254114,0
2005-10-20,70.22,71.18,69.8,70.48,253010,0
2005-10-21,71.01,72.69,70.86,72.38,438507,0
2005-10-24,73.14,75.13,72.77,75.13,412011,0
2005-10-25,75.17,75.4,73.61,75.24,335340,0
2005-10-26,75.34,76.3,74.8,75.19,247025,0
2005-10-27,75,75.5,73.18,74.58,786933,0
2005-10-28,67.36,69.88,65.7,67.56,1549192,0
2005-10-31,69,71.65,68.43,70.9,726097,0
2005-11-01,70.37,72.14,70.37,70.9,425154,0
2005-11-02,70.53,72.9,70.4,72.8,430326,0
2005-11-03,72.87,74.47,72.87,73.54,300978,0
2005-11-04,73.1,73.61,72.78,73.4,211583,0
2005-11-07,73,73.53,72.49,73.08,160162,0
2005-11-08,72.72,73.24,72.2,72.5,266288,0
2005-11-09,72.23,72.61,71.65,72.31,187927,0
2005-11-10,73,74.85,72.65,74.2,333506,0
2005-11-11,74.92,77.5,74.87,77.4,449141,0
2005-11-14,77.75,78.98,77.2,78.46,381717,0
2005-11-15,78.23,78.74,76.71,76.98,198714,0
2005-11-16,77.3,77.3,75.63,76.41,185919,0
2005-11-17,76.3,77.95,76.04,77.45,287836,0
2005-11-18,78.05,79.36,77.66,78.2,268684,0
2005-11-21,78.09,78.4,77.29,78.1,144982,0
2005-11-22,78.03,78.74,77.07,77.28,210080,0
2005-11-23,77.08,78.1,77.08,77.49,159969,0
2005-11-25,77.19,77.85,77.02,77.37,41734,0
2005-11-28,77.62,77.9,74.62,74.64,240895,0
2005-11-29,74.75,75.44,74.75,74.97,239474,0
2005-11-30,74.8,75.38,73.87,73.87,346923,0
2005-12-01,74,75.97,74,75.62,226400,0
2005-12-02,75.6,75.6,74.28,74.7,228032,0
2005-12-05,74.25,74.51,72.51,73.19,275552,0
2005-12-06,73.98,76.24,73.56,75,544737,0
2005-12-07,75.33,76.76,75.01,76.49,291923,0
2005-12-08,76.23,77.41,75.77,76.35,202748,0
2005-12-09,76.19,78.09,76.19,77.55,208361,0
2005-12-12,78.09,78.25,77.09,77.57,148518,0
2005-12-13,77.73,78.48,77.36,77.69,136196,0
2005-12-14,77.4,78.31,77.04,77.19,195468,0
2005-12-15,77.1,77.84,75.69,77.62,183622,0
2005-12-16,78.79,82.35,78.78,80.49,688104,0
2005-12-19,80.99,82,80,80.06,257156,0
2005-12-20,79.12,81,79.12,79.64,277544,0
2005-12-21,79.51,81.83,79.51,81.66,202595,0
2005-12-22,81.92,83.58,81.62,83.34,240235,0
2005-12-23,83.15,83.8,83.07,83.7,100348,0
2005-12-27,83.76,84.16,83,83.23,197948,0
2005-12-28,83.23,84.46,83.1,83.98,164700,0
2005-12-29,83.92,84.91,83.64,83.85,122574,0
2005-12-30,83.6,83.6,82.25,82.67,186679,0
2006-01-03,82.78,87.51,82.78,87.01,548185,0
2006-01-04,86.96,87.71,86,86.39,323255,0
2006-01-05,86.4,88.19,86.16,87.71,215118,0
2006-01-06,89.91,96.33,89.3,94.52,1122134,0
2006-01-09,93.61,99.98,93.4,96.5,718844,0
2006-01-10,93.38,95.6,93.26,94.43,415904,0
2006-01-11,95,99.64,94.11,95.45,591169,0
2006-01-12,92.69,95.5,92.25,93.58,423108,0
2006-01-13,93.99,96.45,93.13,95.63,277353,0
2006-01-17,95,96.84,94.62,94.99,265903,0
2006-01-18,93.53,95.45,93.18,94.24,279721,0
2006-01-19,94.5,96,94.5,95.46,227780,0
2006-01-20,95.95,95.95,93.16,93.24,385687,0
2006-01-23,93.5,94.46,87.6,91.95,887887,0
2006-01-24,91.78,93.56,90.88,91.59,340853,0
2006-01-25,92.61,95.27,92.61,94.43,334488,0
2006-01-26,94.75,96.7,93.47,95.7,215235,0
2006-01-27,95.7,98.5,95.7,97.94,331520,0
2006-01-30,98.68,101.99,98.57,99.54,509514,0
2006-01-31,98.62,99.54,95.22,96.11,679141,0
2006-02-01,91.58,94.12,90.11,91.5,1225121,0
2006-02-02,91.49,93.12,90.52,91.63,484115,0
2006-02-03,91.55,94.25,91.1,93.18,294933,0
2006-02-06,93.13,93.98,92.57,93.57,192015,0
2006-02-07,93.15,94.42,92.03,93.39,321713,0
2006-02-08,93.86,94.35,92.48,92.97,214214,0
2006-02-09,93,94.46,92.85,93,166168,0
2006-02-10,92.75,93.24,90.94,92.36,260953,0
2006-02-13,91.88,92.22,89.66,90.51,238385,0
2006-02-14,90.91,92.04,90.2,91.23,362621,0
2006-02-15,90.97,92.08,90.46,90.84,258222,0
2006-02-16,90.8,92.98,90.2,92.41,265702,0
2006-02-17,91.73,93.2,91.5,92.56,255159,0
2006-02-21,92.02,93.66,92.02,92.58,215405,0
2006-02-22,92.16,95,92.16,93.62,203172,0
2006-02-23,94.18,94.73,92.92,94.48,231149,0
2006-02-24,94.26,95,93.95,94.86,147806,0
2006-02-27,95.03,96.14,94.12,94.86,213680,0
2006-02-28,94.27,95.01,91.67,91.68,227048,0
2006-03-01,93.37,99.5,92.04,98.75,776294,0
2006-03-02,98.48,102.69,97.43,98.45,562785,0
2006-03-03,97.96,100.8,97.36,99.98,334475,0
2006-03-06,100,100.85,98.25,98.56,303012,0
2006-03-07,98.26,98.71,97.03,98.06,376327,0
2006-03-08,97.5,99.2,96.63,98.1,218342,0
2006-03-09,97.37,98,97.03,97.05,390682,0
2006-03-10,97.05,100.66,96.02,99.5,386079,0
2006-03-13,99.67,103.71,99.67,103.02,382358,0
2006-03-14,103.62,106.75,102.78,106.5,412544,0
2006-03-15,106.56,107.7,105.27,107.58,321811,0
2006-03-16,107.7,109,104.68,104.88,247712,0
2006-03-17,105.3,107.14,104.48,106.55,416946,0
2006-03-20,106.96,107.33,105.58,105.74,205921,0
2006-03-21,106.01,106.87,103.48,103.63,355567,0
2006-03-22,103.39,105.53,103.28,104.63,191271,0
2006-03-23,104.36,105.85,104.36,105.21,180492,0
2006-03-24,105.62,105.63,103.7,104.63,205766,0
2006-03-27,104.97,106.17,104.2,104.61,216862,0
2006-03-28,105.21,106.01,103.89,104.04,248502,0
2006-03-29,103.9,106.93,103.61,105.76,320561,0
2006-03-30,105.15,107.28,104.86,105.12,167609,0
2006-03-31,105.06,105.91,104.07,105.29,179693,0
2006-04-03,106.03,106.3,104.24,104.48,321547,0
2006-04-04,104.29,105.68,104.29,105.11,208958,0
2006-04-05,105.75,106,104.55,105.09,188677,0
2006-04-06,104.9,106.05,104.72,105.77,168995,0
2006-04-07,106.2,108.4,103.83,104.25,227563,0
2006-04-10,103.63,106.2,103.63,105,205161,0
2006-04-11,105.53,106.73,104.15,104.45,126018,0
2006-04-12,104.06,104.98,102.76,103.36,292221,0
2006-04-13,103.11,104.27,102.1,102.72,314406,0
2006-04-17,104.03,104.45,102.2,103.05,405921,0
2006-04-18,102.96,104.3,102.59,103.18,353560,0
2006-04-19,103.68,106.37,103.43,106.1,317307,0
2006-04-20,105.9,107.64,105.15,106.18,188463,0
2006-04-21,107.11,107.8,104.1,106.46,383130,0
2006-04-24,106.17,107.43,105.1,105.78,266516,0
2006-04-25,106.22,109.5,105.65,108.11,294850,0
2006-04-26,108.82,108.96,105.37,105.57,319920,0
2006-04-27,105.73,105.73,100.47,101.2,478330,0
2006-04-28,96.86,98,93.31,93.74,872150,0
2006-05-01,93.74,100.73,93.74,98.53,684715,0
2006-05-02,98.62,100.37,98.31,100.15,346528,0
2006-05-03,100.61,101.49,98.1,101.1,396301,0
2006-05-04,101,103.7,100.12,103.05,410045,0
2006-05-05,103.6,106.4,103.53,105.81,297121,0
2006-05-08,105.81,107.16,104.53,107.11,317203,0
2006-05-09,106.42,107.87,105.79,107.16,258373,0
2006-05-10,107.28,109.19,106.56,107.42,268580,0
2006-05-11,107.42,109,104.65,105.24,347967,0
2006-05-12,104.72,104.92,102.61,103.24,226607,0
2006-05-15,102.9,105.22,101.82,105,395611,0
2006-05-16,105.31,105.98,103.05,103.5,255328,0
2006-05-17,103,103,100.39,101,310873,0
2006-05-18,100.82,102.84,98.37,98.72,306856,0
2006-05-19,98.36,99.62,95.68,97.03,464658,0
2006-05-22,97.01,97.01,93.1,93.77,461925,0
2006-05-23,94.61,97,93.18,93.45,445078,0
2006-05-24,93.45,95.95,91.52,94.85,396326,0
2006-05-25,94.9,97.49,94.9,97.18,301130,0
2006-05-26,97.1,97.85,95.04,95.85,172752,0
2006-05-30,95.24,96,92.3,92.3,295573,0
2006-05-31,92.82,95.35,92.09,94.38,347828,0
2006-06-01,94.76,95.36,93.22,95.17,286360,0
2006-06-02,94.57,96.6,94.57,95.84,242533,0
2006-06-05,95.43,96.07,91.5,91.58,369786,0
2006-06-06,92.14,92.16,89.27,91.36,347238,0
2006-06-07,91.18,94.15,90.4,90.59,404216,0
2006-06-08,90.5,92.46,88.64,91.72,408265,0
2006-06-09,92.19,93.4,88.25,89.61,388788,0
2006-06-12,89.7,90.07,86.5,86.6,457222,0
2006-06-13,86.54,88.68,86.1,86.52,485117,0
2006-06-14,86.51,88.61,86.3,87.54,245689,0
2006-06-15,88.63,93.29,88.17,92.7,410806,0
2006-06-16,92.7,93.9,90.17,93.62,626237,0
2006-06-19,94.15,95.09,92.29,92.75,493843,0
2006-06-20,92.46,93.04,91,91.02,239006,0
2006-06-21,90.94,95.01,90.94,94.1,337619,0
2006-06-22,93.82,94.85,92,93.05,329605,0
2006-06-23,92.68,95.25,92.14,92.85,246269,0
2006-06-26,93.3,94.66,92.8,94.05,217811,0
2006-06-27,94.25,94.57,91.96,92.19,218408,0
2006-06-28,92.19,94.79,91.43,93.32,224332,0
2006-06-29,93.94,95,92.03,94.88,399585,0
2006-06-30,95.3,97.83,93.12,97.52,619397,0
2006-07-03,97,98.98,97,98.65,129595,0
2006-07-05,97.54,99.33,96.39,96.53,378520,0
2006-07-06,96.72,97.21,92.76,93.61,432870,0
2006-07-07,92.26,92.26,86.61,87.27,867095,0
2006-07-10,87.25,88.5,82.61,83.66,732611,0
2006-07-11,83.22,84.5,82.5,84.18,582517,0
2006-07-12,83.83,85.83,83.09,83.49,413845,0
2006-07-13,82.34,85.5,81.37,83.22,559690,0
2006-07-14,83.66,83.82,79.6,81.09,542402,0
2006-07-17,81.2,83.15,78.6,79.12,534232,0
2006-07-18,79.52,81.35,78.12,79.51,515560,0
2006-07-19,79.04,80.55,79.04,79.82,630559,0
2006-07-20,80.15,80.51,78.5,78.72,273018,0
2006-07-21,78.46,79.59,78.17,79.14,554680,0
2006-07-24,79.2,80.85,77.62,80.55,461379,0
2006-07-25,80.44,83.25,80.21,82.9,480275,0
2006-07-26,82.5,84.29,80.46,82.99,425592,0
2006-07-27,83.77,84.94,78.02,79.75,574727,0
2006-07-28,75.38,86.11,75,84.83,1008915,0
2006-07-31,84.15,84.59,82.36,82.45,813014,0
2006-08-01,82.26,82.26,80.28,81.76,475043,0
2006-08-02,82.14,85.93,82.14,85.93,581855,0
2006-08-03,85.61,88.53,84.3,87.27,524572,0
2006-08-04,88.45,89.32,85.66,86.74,529494,0
2006-08-07,86.35,87.49,85.42,86.44,188608,0
2006-08-08,86.6,88.25,86.17,87.14,417545,0
2006-08-09,87.85,89.3,87.32,88.04,465870,0
2006-08-10,87.65,92.05,87.65,91.05,589482,0
2006-08-11,90.66,91.06,89.03,90.69,276360,0
2006-08-14,88.11,88.45,85.1,85.89,757331,0
2006-08-15,86.5,88.25,85.9,87.76,500601,0
2006-08-16,88.94,90.54,87.35,90.08,403357,0
2006-08-17,89.74,92.74,89.36,91.3,407307,0
2006-08-18,91.76,93.35,89.66,93.18,443100,0
2006-08-21,92.49,93.66,90.75,91.1,288298,0
2006-08-22,90.77,92.96,90.76,91.86,353144,0
2006-08-23,92.26,92.66,89.95,90.85,250033,0
2006-08-24,90.88,91.72,90,90.98,238100,0
2006-08-25,90.53,91.1,89.46,90.05,235375,0
2006-08-28,89.88,91.79,89.88,91.37,255317,0
2006-08-29,91.36,91.62,89.38,91.54,337564,0
2006-08-30,91.87,92.25,90.86,91.81,182787,0
2006-08-31,91.52,92.18,90.98,91.2,165931,0
2006-09-01,91.25,92.05,91.11,91.61,120803,0
2006-09-05,92.03,93.41,91.05,92.78,182356,0
2006-09-06,91.52,92.35,90.7,90.98,209104,0
2006-09-07,90.49,90.57,88.5,89.44,240226,0
2006-09-08,89.15,91.25,89.15,90.71,154486,0
2006-09-11,90.48,92.87,89.43,92.68,290603,0
2006-09-12,93.09,95.09,92.02,94.31,325047,0
2006-09-13,94.62,95,93.36,93.84,270895,0
2006-09-14,94.08,95.75,93.69,95.75,200691,0
2006-09-15,96.44,97.9,95.4,95.89,326061,0
2006-09-18,95.5,97.39,95,95.9,264435,0
2006-09-19,96.33,96.63,94.33,95.72,308101,0
2006-09-20,96.83,100.38,96.67,98.67,348498,0
2006-09-21,98.72,99.35,96.7,96.9,180414,0
2006-09-22,96.93,97.17,95.08,96.11,156744,0
2006-09-25,96.53,99,95.83,98.1,202444,0
2006-09-26,97.86,99.66,97.48,99.13,242007,0
2006-09-27,98.71,102,98.39,100.73,291587,0
2006-09-28,100.44,101.07,98.55,99.85,252076,0
2006-09-29,100.18,102.5,99.46,101.83,256507,0
2006-10-02,101.32,101.79,99.35,99.93,222066,0
2006-10-03,99.59,102.17,98.75,100.71,187784,0
2006-10-04,100.72,105.11,100.11,104.13,243059,0
2006-10-05,103.78,104.78,102.92,104.24,184014,0
2006-10-06,104.19,105.22,103.27,104.79,336847,0
2006-10-09,104.18,106.7,103.48,106.35,252743,0
2006-10-10,108.33,108.7,107,107.81,483603,0
2006-10-11,107.07,109.13,106.81,108.21,308840,0
2006-10-12,108.9,109.34,107.73,109.11,236994,0
2006-10-13,108.61,110.2,108.29,110.01,221460,0
2006-10-16,110.37,111.43,109.52,110.43,249115,0
2006-10-17,110.02,110.11,107.45,109.58,253731,0
2006-10-18,109.64,110.98,108.55,109.42,192905,0
2006-10-19,109.34,110.73,108.33,110.17,229615,0
2006-10-20,110.58,111.17,108.56,110.77,295976,0
2006-10-23,110.61,112,109,111.15,189751,0
2006-10-24,111.09,111.41,109.4,109.72,186101,0
2006-10-25,109.72,111.01,109.46,110.72,292599,0
2006-10-26,111.15,116,109.91,115.55,353942,0
2006-10-27,115,122.32,114.6,120.19,659704,0
2006-10-30,120.18,120.39,117.24,119.11,306473,0
2006-10-31,118.87,120.99,118.68,119.35,340094,0
2006-11-01,118.54,121.01,116.9,117.48,275096,0
2006-11-02,117.25,119.44,116.63,119.39,202572,0
2006-11-03,119.33,120,117,118.91,257652,0
2006-11-06,119.34,119.61,118.27,118.6,203910,0
2006-11-07,118.95,120.79,118.19,119.29,313837,0
2006-11-08,118.25,121.59,118,119.79,265721,0
2006-11-09,120.38,120.89,117.72,118.7,335583,0
2006-11-10,119,125.08,118.7,125.02,752216,0
2006-11-13,125.17,127.82,124.9,127.6,468496,0
2006-11-14,127.57,129.3,126.26,129.16,322763,0
2006-11-15,129.33,129.88,127.03,127.66,215455,0
2006-11-16,127.91,128.96,123.25,124.76,543226,0
2006-11-17,124.7,125.32,123.06,124.89,302345,0
2006-11-20,124.32,125.64,123.22,124.34,347976,0
2006-11-21,124.07,127.09,124.07,126.5,224455,0
2006-11-22,126.5,128.04,125.61,126.26,105239,0
2006-11-24,125,126.59,124.42,125.96,50728,0
2006-11-27,125.2,125.33,120.33,120.87,368190,0
2006-11-28,121.33,122.68,118.75,121.36,315967,0
2006-11-29,122.68,122.68,118.88,119.68,311556,0
2006-11-30,119.68,120.33,117.27,118.47,388502,0
2006-12-01,118.22,119.58,117.01,119.06,233192,0
2006-12-04,119,122.95,119,122.62,215049,0
2006-12-05,122.64,123.31,121.5,121.82,167152,0
2006-12-06,120.78,122.17,119.7,120.31,185728,0
2006-12-07,120.1,121.69,117.61,117.78,209688,0
2006-12-08,117.31,118.72,116.1,116.2,353042,0
2006-12-11,116.02,119.93,116.02,117.98,228946,0
2006-12-12,117.51,118.85,115.78,117,209774,0
2006-12-13,117.07,117.86,115.5,116.92,148199,0
2006-12-14,116.93,118.61,114.77,115.06,244736,0
2006-12-15,115.64,116.2,113.01,113.09,323709,0
2006-12-18,113.06,113.75,111.62,112.31,253671,0
2006-12-19,111.99,116.79,111.23,116.25,398595,0
2006-12-20,116.14,117.6,114.06,115.2,210274,0
2006-12-21,115.62,118.26,114.96,115.8,241701,0
2006-12-22,115.55,116.18,114.68,114.8,114984,0
2006-12-26,114.53,117.13,114.53,116.14,94477,0
2006-12-27,116.82,117.8,115.56,116.91,91449,0
2006-12-28,117.12,117.78,115.56,116.58,119190,0
2006-12-29,116.5,117.76,114.01,114.01,162064,0
2007-01-03,114.37,117.48,113.75,115.38,227894,0
2007-01-04,114.42,117.92,113.33,117.32,223645,0
2007-01-05,117,117.93,115.4,115.56,266537,0
2007-01-08,115.37,118.77,115.13,118.24,258477,0
2007-01-09,117.79,120.64,116.86,120.15,258358,0
2007-01-10,119.36,120.15,118.15,119.77,202962,0
2007-01-11,119.48,123.31,119.48,122.1,281294,0
2007-01-12,122.28,123.06,119.86,122.16,125647,0
2007-01-16,122.17,123.12,120.41,120.55,141109,0
2007-01-17,120.76,125.5,119.87,123.97,308317,0
2007-01-18,124.17,124.26,118.22,118.39,421857,0
2007-01-19,118.39,122.5,118.01,121.86,362478,0
2007-01-22,122.38,122.38,117.94,120.28,292099,0
2007-01-23,120.27,121.19,119.69,120.27,164326,0
2007-01-24,121.73,124.73,121.46,123.7,294920,0
2007-01-25,124,126.32,121.85,123.89,410054,0
2007-01-26,124.61,128.44,123.73,125.94,261175,0
2007-01-29,128.74,129,118.4,121.26,923538,0
2007-01-30,121.84,122.92,120.42,121.75,262727,0
2007-01-31,121.5,122.95,120.2,121.42,279303,0
2007-02-01,121.45,122.66,120.24,122.45,231614,0
2007-02-02,122.02,124.65,121.91,123.12,279938,0
2007-02-05,123,123.2,119.6,121.11,291578,0
2007-02-06,121.02,125.69,121.02,125.41,322634,0
2007-02-07,125,126.38,124.36,125.43,188748,0
2007-02-08,125.43,126.36,124.53,126.02,129807,0
2007-02-09,126,126.62,124.3,124.82,166550,0
2007-02-12,124.41,124.74,122.59,123.23,176083,0
2007-02-13,123.2,124.64,123.2,123.86,156582,0
2007-02-14,124.14,127.7,123.73,126,287383,0
2007-02-15,125.41,126.5,124.31,126.4,174119,0
2007-02-16,126.4,127.49,124.7,126.4,173204,0
2007-02-20,126.39,128.16,124.14,127.56,165227,0
2007-02-21,126.65,126.78,124.1,125.84,209269,0
2007-02-22,125.51,127.64,125.24,127.36,143815,0
2007-02-23,126.92,128.36,126.12,127.95,105834,0
2007-02-26,128.57,133.12,128.42,132.4,437572,0
2007-02-27,129.56,130.61,124.32,125.1,371883,0
2007-02-28,126.14,126.56,122.15,126.07,236030,0
2007-03-01,122.92,127.25,120.88,125.25,232049,0
2007-03-02,124.4,125.56,122.69,123.43,199035,0
2007-03-05,122.71,124.61,122.1,122.3,186550,0
2007-03-06,123.9,125.67,123.64,125.21,158694,0
2007-03-07,124.7,125.11,122.75,122.75,285149,0
2007-03-08,124.23,125.76,123.51,124.56,148100,0
2007-03-09,125.03,125.25,121.73,123.87,212899,0
2007-03-12,124.56,126.92,123.66,126.58,217301,0
2007-03-13,125.79,126.48,123,123.09,267532,0
2007-03-14,123.55,124.01,120.55,124,322258,0
2007-03-15,123.71,124.57,122.56,124.01,99023,0
2007-03-16,124,124.32,121.6,122.57,193550,0
2007-03-19,123.15,124.44,122.33,124,186971,0
2007-03-20,123.49,126.56,123.49,126.4,164950,0
2007-03-21,126.09,129.79,125.16,128.98,217557,0
2007-03-22,129.97,130.78,128.06,129,226976,0
2007-03-23,128.45,130.3,128.39,128.78,145709,0
2007-03-26,128.59,129.42,127.64,128.9,143309,0
2007-03-27,128.24,128.52,127.21,128.26,139046,0
2007-03-28,127.5,128.32,126.11,126.98,151325,0
2007-03-29,127.72,127.97,126.09,127.45,121790,0
2007-03-30,127.32,128.84,126,126.39,115553,0
2007-04-02,126.29,127.39,125.68,126.37,89005,0
2007-04-03,126.58,127.59,126.49,126.96,121681,0
2007-04-04,127.17,127.76,125.79,126.02,231124,0
2007-04-05,126,126,122.76,124.1,250777,0
2007-04-09,124.29,124.78,122.51,123.18,179818,0
2007-04-10,122.75,124.06,122.73,123.85,108206,0
2007-04-11,123.92,124.55,122.78,124.28,147966,0
2007-04-12,119.33,120.5,115.38,116.05,781552,0
2007-04-13,115.87,117.03,114.5,115.66,483205,0
2007-04-16,114.91,118.89,114.91,118.89,281083,0
2007-04-17,119.31,119.31,116.31,116.53,401756,0
2007-04-18,116.48,119.13,116.48,118.1,269965,0
2007-04-19,117.98,119.39,116.42,118.21,199109,0
2007-04-20,119.49,119.49,116.51,117.11,338111,0
2007-04-23,116.71,118.75,116.02,116.16,245067,0
2007-04-24,116.5,117.97,115.12,116.53,264158,0
2007-04-25,115.93,117.11,114.58,116.08,278515,0
2007-04-26,115.82,119.49,114.66,117.5,401657,0
2007-04-27,117.03,118.35,115.81,115.9,311890,0
2007-04-30,115.28,115.49,113.13,113.76,210776,0
2007-05-01,114.77,115.7,112.42,115.28,214881,0
2007-05-02,115.5,116.96,114.55,115.51,172427,0
2007-05-03,115.72,118.27,115.72,116.06,173203,0
2007-05-04,116.26,117.31,115.36,116.67,102802,0
2007-05-07,116.41,117.92,115.01,115.64,137017,0
2007-05-08,98.35,104.09,96.83,102.77,2325142,0
2007-05-09,101.41,106.2,101.41,105.42,794310,0
2007-05-10,104.52,106,102.95,103.09,340767,0
2007-05-11,103.5,103.76,102.27,103.73,251109,0
2007-05-14,103.36,104.03,101.42,102.56,424008,0
2007-05-15,102,103.06,101.4,103.03,451759,0
2007-05-16,103.15,103.15,99.28,100.32,539662,0
2007-05-17,100,102.63,99.66,101.05,328201,0
2007-05-18,101.24,104.03,99.81,103.83,372348,0
2007-05-21,103.37,104.49,101.72,103.52,279448,0
2007-05-22,103.31,105.46,102.77,104.84,243219,0
2007-05-23,105.18,105.37,102.82,103.1,231937,0
2007-05-24,102.82,104.42,100.66,101.13,300051,0
2007-05-25,101.2,103.5,101.2,103,153150,0
2007-05-29,103.33,108.8,102.28,103.5,252914,0
2007-05-30,102.64,103.25,101.4,102.68,355518,0
2007-05-31,102.67,103.9,102.35,103.82,343674,0
2007-06-01,104.03,104.7,103.7,103.96,212612,0
2007-06-04,103.96,103.96,102.17,102.91,119830,0
2007-06-05,102.66,102.91,101.01,102.03,157014,0
2007-06-06,101.27,101.75,99.14,100.47,222387,0
2007-06-07,99.78,100.52,97.61,97.93,221090,0
2007-06-08,97.56,98.7,97,98.5,225200,0
2007-06-11,98.47,100.46,98.23,98.88,198058,0
2007-06-12,98.38,98.38,96.56,97.09,197602,0
2007-06-13,97.6,98.47,95.01,96.18,326927,0
2007-06-14,95.68,97.3,95.1,96.5,168712,0
2007-06-15,97.66,97.9,95.12,96.02,206771,0
2007-06-18,96.05,96.64,95.15,96.1,186343,0
2007-06-19,95.87,97.69,95.3,97.34,182405,0
2007-06-20,97.76,97.9,95.55,95.55,233401,0
2007-06-21,95.31,96.06,94.8,95.63,183848,0
2007-06-22,95.81,96.08,94.85,95.48,220564,0
2007-06-25,95.14,97.03,95.12,95.54,182485,0
2007-06-26,95,96.71,93.7,94.02,208092,0
2007-06-27,94.09,94.89,92.41,94.45,202924,0
2007-06-28,94.71,94.95,93.28,93.74,157506,0
2007-06-29,94.21,95.25,93.25,94.49,183873,0
2007-07-02,94.23,95.67,94.18,94.59,148404,0
2007-07-03,94.03,95.27,94.03,94.55,62309,0
2007-07-05,94.92,96.55,94.63,96.29,132213,0
2007-07-06,95.96,97.33,95.65,96.56,87372,0
2007-07-09,96.94,97.86,96.66,96.9,151206,0
2007-07-10,96.84,97.61,95.53,97,161106,0
2007-07-11,96.74,97.6,96.11,97.37,176643,0
2007-07-12,97.75,97.75,96.2,96.5,160480,0
2007-07-13,96.83,97.55,95.86,96,88736,0
2007-07-16,95.44,95.84,94.99,95.36,157969,0
2007-07-17,95.8,95.8,93.75,94.51,174502,0
2007-07-18,94.17,94.8,93.55,94.78,126849,0
2007-07-19,94.89,97.68,94.15,94.49,297502,0
2007-07-20,94.28,94.97,91.39,91.44,268171,0
2007-07-23,92.19,92.73,90.06,91.48,275591,0
2007-07-24,90.99,91.45,88,88.31,227467,0
2007-07-25,88.45,89.32,87.26,87.95,165833,0
2007-07-26,87.28,88.09,83.69,85.58,444948,0
2007-07-27,85.2,87.73,73.71,74.07,1142154,0
2007-07-30,75.26,77.51,74.06,75.25,604805,0
2007-07-31,75.43,76,72.89,73.11,415730,0
2007-08-01,72.86,73.34,70.7,72.2,436382,0
2007-08-02,72.24,73.43,70.87,71.38,278363,0
2007-08-03,71.21,72.08,68.64,69.32,482630,0
2007-08-06,70.49,71.15,66,67.52,696078,0
2007-08-07,67.97,67.97,64.68,66.36,553882,0
2007-08-08,66.7,67.24,63.1,65.86,735529,0
2007-08-09,67,67,60.8,64.48,1164616,0
2007-08-10,63.35,73.69,60.77,70.14,1196797,0
2007-08-13,70.94,74.81,69.5,69.9,499567,0
2007-08-14,70.52,73,69,69.86,307896,0
2007-08-15,69.8,72.22,69.75,70.5,260257,0
2007-08-16,69.96,71.12,67.87,69.02,431807,0
2007-08-17,70.91,71.3,69,70.05,280024,0
2007-08-20,70.46,72.6,69.58,70.69,196737,0
2007-08-21,71.03,71.23,69.12,70.02,160792,0
2007-08-22,70.56,71.38,69,69.57,213731,0
2007-08-23,70.18,73.1,70,72.37,282125,0
2007-08-24,72.56,76.05,71.25,76.05,407260,0
2007-08-27,75.96,76.5,73.04,73.25,221820,0
2007-08-28,72.88,73.54,69.81,69.93,211770,0
2007-08-29,70.41,70.95,67.55,68.34,357484,0
2007-08-30,67.94,70.23,67.64,68.16,236365,0
2007-08-31,68.93,71.32,68.12,69.24,186917,0
2007-09-04,69.14,71.95,69.14,70.52,182005,0
2007-09-05,70.02,71.06,68.12,68.31,195923,0
2007-09-06,68.41,70.74,68.41,70.53,238744,0
2007-09-07,69.61,70,68.26,69.64,195519,0
2007-09-10,69.94,70.86,68.68,69.42,191914,0
2007-09-11,69.63,70.78,68.65,70.78,173568,0
2007-09-12,70.27,71.3,69.5,70.05,182639,0
2007-09-13,70.14,72.62,69.03,70.65,310702,0
2007-09-14,69.96,70.02,68.37,68.91,233432,0
2007-09-17,68.65,69.11,65.48,67.28,436714,0
2007-09-18,67.46,70.93,67.44,70.81,277602,0
2007-09-19,71.39,71.88,69.61,71.08,298021,0
2007-09-20,70.87,71.64,70.11,71.51,159426,0
2007-09-21,72.16,72.7,71.06,72.3,243023,0
2007-09-24,72.43,72.64,70.64,71.85,235126,0
2007-09-25,71.38,73.19,70.43,72.48,181506,0
2007-09-26,72.93,74.35,72.85,74.04,188426,0
2007-09-27,74,79.71,73.64,79.23,653150,0
2007-09-28,79.06,79.99,79,79.34,270265,0
2007-10-01,79.23,83.21,79.18,82.95,551864,0
2007-10-02,82.74,83.44,80.69,83.01,390266,0
2007-10-03,82.38,82.42,78.85,79.96,452679,0
2007-10-04,80.22,80.64,78.93,79.94,161433,0
2007-10-05,80.67,81.64,79.7,80.88,173862,0
2007-10-08,82.6,82.9,79.43,81.07,332932,0
2007-10-09,81.14,81.94,80,80.93,115369,0
2007-10-10,80.72,80.89,79.39,80.5,186221,0
2007-10-11,81.07,81.84,79.09,79.54,237021,0
2007-10-12,79.14,80.98,78.91,79.45,169467,0
2007-10-15,84.56,87.38,84.2,87.07,781538,0
2007-10-16,86.91,86.96,84.01,84.15,297914,0
2007-10-17,85.69,86,84.49,85.65,197738,0
2007-10-18,85.42,86.85,85.33,86.57,152448,0
2007-10-19,86.44,86.44,84.26,84.72,241377,0
2007-10-22,84.39,86.53,83.3,86.06,158838,0
2007-10-23,84.16,87,84.16,86.24,144876,0
2007-10-24,86.36,86.36,83.81,85.42,271665,0
2007-10-25,85.55,87.6,84.61,84.95,170597,0
2007-10-26,86.34,86.56,84.4,86.02,139529,0
2007-10-29,86.46,87.41,85.47,86.96,114934,0
2007-10-30,86.9,87.25,86.02,86.57,110200,0
2007-10-31,99.56,107.98,97.12,98.33,2206689,0
2007-11-01,100.47,102.99,97.89,99.41,422826,0
2007-11-02,100.66,102.94,98.17,100.46,309228,0
2007-11-05,99.5,101.71,96.18,99.6,360808,0
2007-11-06,100.48,106.21,100.01,105.9,523467,0
2007-11-07,105,112.39,104.54,109.56,704565,0
2007-11-08,110.06,111.57,98.02,103.44,824697,0
2007-11-09,102.65,103.61,99.5,100.9,318043,0
2007-11-12,101.19,107.69,100.43,104.46,515192,0
2007-11-13,105.65,107.26,103.92,106.22,278592,0
2007-11-14,106.82,109.45,105.76,106.68,201480,0
2007-11-15,106.75,108.25,105.57,106,182680,0
2007-11-16,106.26,108.15,105.02,107.29,251614,0
2007-11-19,106.34,107.1,103.09,105.39,260718,0
2007-11-20,105.16,106.42,101,104.26,210725,0
2007-11-21,103.45,104.75,100.11,100.44,203337,0
2007-11-23,101.63,106.86,101.63,106.81,127095,0
2007-11-26,106.58,106.58,100.58,100.77,180850,0
2007-11-27,101.72,103.59,100.56,101.99,157347,0
2007-11-28,100.87,103.91,100.87,102.31,193783,0
2007-11-29,102.24,104.88,100.76,103.36,147583,0
2007-11-30,104.85,105.26,100.22,100.85,142660,0
2007-12-03,101.88,102,99.12,100.73,174146,0
2007-12-04,99.61,102.65,99,101.59,182999,0
2007-12-05,103.28,104.49,101.03,103.24,114025,0
2007-12-06,102.83,104.3,101.02,104,159116,0
2007-12-07,103.45,104.32,101.33,102.75,134490,0
2007-12-10,102.2,103.97,101.59,103.2,103878,0
2007-12-11,103.31,106.74,103.31,103.77,211118,0
2007-12-12,106.12,106.29,100.53,102.34,195355,0
2007-12-13,101.45,102.99,98.96,100.08,172418,0
2007-12-14,99.01,102.03,94.82,95.24,355483,0
2007-12-17,94.83,95.07,89.96,90.97,333898,0
2007-12-18,92.7,96.17,91.46,95.68,313885,0
2007-12-19,95.32,95.51,91.1,94.2,336297,0
2007-12-20,94.99,96.7,92.06,92.85,330461,0
2007-12-21,94.38,95.86,93.01,94.92,236150,0
2007-12-24,95.28,96.15,94.09,95.05,160673,0
2007-12-26,94.95,96.53,93.11,95.83,209560,0
2007-12-27,95.9,97.5,91.75,92.5,253380,0
2007-12-28,92.85,95.33,92.79,94.97,319171,0
2007-12-31,94.54,97.81,93.71,95.1,465977,0
2008-01-02,96.15,96.15,89.94,90.08,261821,0
2008-01-03,90.55,91.74,87.52,88.65,223299,0
2008-01-04,87.99,88.13,83.59,84.01,209663,0
2008-01-07,84,87.52,83.64,84.69,281608,0
2008-01-08,84.76,85.57,80.56,81.05,359647,0
2008-01-09,81.02,82.43,77.11,79.33,332776,0
2008-01-10,77.73,78.89,74.77,76.11,545657,0
2008-01-11,76.77,76.77,72.7,72.82,461327,0
2008-01-14,74.06,77,73.79,75.5,535638,0
2008-01-15,74.59,75.66,72.94,73.89,196016,0
2008-01-16,72.71,77.71,72.71,73.87,384123,0
2008-01-17,68.07,72,66.9,70.02,1191203,0
2008-01-18,70,72.94,70,71.07,313691,0
2008-01-22,69,71.53,67.64,70.31,489143,0
2008-01-23,66.25,73.47,66.25,70.06,475649,0
2008-01-24,70.28,72.5,70.01,72,320904,0
2008-01-25,73.07,73.62,70.55,71.36,325225,0
2008-01-28,72.1,72.1,69.72,71.82,127375,0
2008-01-29,72.12,73.58,71.03,72.72,322392,0
2008-01-30,72.05,73.48,71.29,71.4,272760,0
2008-01-31,70.4,73.49,70.22,72.92,207383,0
2008-02-01,73.81,73.84,70.26,72.42,352638,0
2008-02-04,64.6,69.6,64.25,68.53,1837109,0
2008-02-05,69.89,69.93,65.36,66.79,617613,0
2008-02-06,66.95,68.45,65.75,66.72,384888,0
2008-02-07,65.89,69.68,65.61,68.42,395886,0
2008-02-08,68.12,68.41,66.25,67.15,312669,0
2008-02-11,67.06,69.19,67.06,67.32,470553,0
2008-02-12,67.8,69.34,67.12,67.61,360550,0
2008-02-13,68.41,69.04,66.53,68.73,192840,0
2008-02-14,69.02,69.02,66.21,67.88,332285,0
2008-02-15,67.37,67.4,66.49,66.58,281991,0
2008-02-19,67.37,68.69,66.32,67.12,307060,0
2008-02-20,66.5,70.52,66.5,69.84,301371,0
2008-02-21,70.26,71.5,67.5,67.72,210169,0
2008-02-22,67.69,68.39,66.2,67.26,202114,0
2008-02-25,67.8,69.27,66.91,68.84,174265,0
2008-02-26,68.46,71.72,67.64,70.49,444901,0
2008-02-27,69.66,71.34,68.8,70.09,312729,0
2008-02-28,68.9,69.77,66.74,67.84,327942,0
2008-02-29,67.03,67.61,66.26,66.52,244690,0
2008-03-03,66.43,66.77,64.81,65.76,310125,0
2008-03-04,65.15,67.31,64.89,66.75,293930,0
2008-03-05,67.21,67.75,66.16,67.45,230734,0
2008-03-06,66.95,68.42,65.55,65.55,317735,0
2008-03-07,65.79,67.31,65.09,65.93,175312,0
2008-03-10,65.96,67.64,65.95,66.25,204623,0
2008-03-11,67.68,68.64,66.27,68.45,393456,0
2008-03-12,68.68,69.38,67.53,68.27,327930,0
2008-03-13,67.35,70.08,66.96,69.9,487885,0
2008-03-14,70.35,70.9,68.14,68.72,370082,0
2008-03-17,67.51,70.6,67.1,69.64,316412,0
2008-03-18,69.75,72.85,69.69,72.65,392399,0
2008-03-19,72.85,74.55,71.38,71.38,396129,0
2008-03-20,72.16,74,70.5,73.98,498653,0
2008-03-24,73.79,75.65,73.3,75.46,264415,0
2008-03-25,75.79,76.4,73.18,74.73,193006,0
2008-03-26,74.38,74.66,72.51,74.35,127675,0
2008-03-27,74.58,74.68,71.2,71.67,223260,0
2008-03-28,72.43,74.7,72.03,73.55,500547,0
2008-03-31,73.34,75.29,73.25,73.99,331652,0
2008-04-01,75.37,77.09,74.05,76.72,266507,0
2008-04-02,76.55,77.09,75.33,75.83,150636,0
2008-04-03,75.3,78.8,75.08,77.98,224748,0
2008-04-04,78.57,80.83,77.61,80.34,374397,0
2008-04-07,80.93,81.12,78.02,78.38,200366,0
2008-04-08,78.73,80.29,77.55,79.9,180893,0
2008-04-09,79.85,80.32,75.25,76.45,181636,0
2008-04-10,76.28,78.74,75.82,77.99,100017,0
2008-04-11,77.39,77.4,74.72,74.81,248503,0
2008-04-14,74.35,77.42,74.17,75.79,133493,0
2008-04-15,76.15,78.36,74.89,77.62,185570,0
2008-04-16,78.54,82.43,78.54,81.14,338734,0
2008-04-17,80.94,81.99,80.22,80.83,90281,0
2008-04-18,82,84.33,81.97,84.24,171470,0
2008-04-21,83.72,86.32,82.23,86.31,269844,0
2008-04-22,86.22,86.22,83.62,84.82,211964,0
2008-04-23,85.2,87.45,83.19,87.41,168876,0
2008-04-24,87.46,87.46,84.94,87.24,189024,0
2008-04-25,87.18,88.55,85.76,87.86,164002,0
2008-04-28,87.77,90.93,87.24,89.78,305986,0
2008-04-29,90.21,90.48,87.21,89.72,170344,0
2008-04-30,90.75,90.75,88.06,88.73,139815,0
2008-05-01,88.57,90.98,88.57,90.25,210867,0
2008-05-02,76.25,80.87,72.4,73.41,1445495,0
2008-05-05,72.54,76.51,72.54,75.93,422745,0
2008-05-06,75.62,78.7,75.13,78.04,260129,0
2008-05-07,77.97,79.15,77.43,77.81,260098,0
2008-05-08,77.97,78.5,76.92,78.31,145868,0
2008-05-09,76.96,77.78,76.39,77.17,167328,0
2008-05-12,77.91,78.89,75.59,78.34,195778,0
2008-05-13,78.28,78.28,76.17,76.9,202965,0
2008-05-14,76.93,77.33,76.25,76.49,210675,0
2008-05-15,76.82,78.84,76.26,78.24,136175,0
2008-05-16,78.87,79.24,76.25,78.31,122943,0
2008-05-19,78.44,78.91,76.75,77.47,152679,0
2008-05-20,76.97,79.57,76.66,79.02,224828,0
2008-05-21,79.43,80.66,77.76,78.42,219905,0
2008-05-22,78.4,81.79,78.4,79.88,178935,0
2008-05-23,79.2,79.68,78.15,79.25,393160,0
2008-05-27,79.17,80.82,77.26,80.5,188795,0
2008-05-28,80.68,81.24,78.34,79.91,273848,0
2008-05-29,79.45,81.86,79.35,81.02,213799,0
2008-05-30,81.1,81.25,79.03,79.61,230879,0
2008-06-02,79.2,80.4,76.44,77.76,273745,0
2008-06-03,77.88,77.88,74.25,76.29,297844,0
2008-06-04,76.14,76.5,75.5,76.12,261218,0
2008-06-05,76.18,78.58,75.59,78.58,162066,0
2008-06-06,78.23,78.77,76.63,76.63,88992,0
2008-06-09,77.44,77.44,74.85,75.67,83320,0
2008-06-10,74.8,77.13,74.2,75.33,98761,0
2008-06-11,74.91,75.36,73.75,73.77,77484,0
2008-06-12,74.48,75.63,73.72,74.21,320169,0
2008-06-13,75.03,75.71,73.63,75.03,95986,0
2008-06-16,74.6,75.88,74.46,74.9,76789,0
2008-06-17,74.91,75.89,74.9,75,63949,0
2008-06-18,74.93,75.78,74.91,75.04,66841,0
2008-06-19,74.66,75.32,73.66,75.01,80865,0
2008-06-20,74.49,75.63,72.95,73,253193,0
2008-06-23,73.66,73.66,70,70.04,207869,0
2008-06-24,70,71.25,68.45,68.99,158505,0
2008-06-25,68.94,71.6,68.5,70.73,105371,0
2008-06-26,69.99,71.04,69.54,69.71,115908,0
2008-06-27,69.54,69.98,67.99,68.3,158921,0
2008-06-30,68.47,68.47,64.68,64.75,197974,0
2008-07-01,64.3,65.06,62.67,63.63,265072,0
2008-07-02,63.46,63.59,62.22,62.32,203151,0
2008-07-03,62.46,64,62.21,63.42,80953,0
2008-07-07,63.45,64.24,62.7,63.61,121541,0
2008-07-08,63.86,65.27,63.48,65.27,153687,0
2008-07-09,65.16,66.42,64.49,64.49,140076,0
2008-07-10,64.29,65.66,63,64.84,121206,0
2008-07-11,64.14,65.3,63.07,65.12,97786,0
2008-07-14,65.78,65.78,63.37,63.5,170635,0
2008-07-15,63.3,64.54,62.2,63.64,158860,0
2008-07-16,63.78,66.41,63.78,65.29,150846,0
2008-07-17,65.82,65.82,63,64.15,181491,0
2008-07-18,64.36,65.2,62.72,63.03,217437,0
2008-07-21,63.08,64.17,62.45,62.78,131717,0
2008-07-22,62.52,62.77,61.05,61.69,143382,0
2008-07-23,61.85,64.87,61.51,64.69,137113,0
2008-07-24,64.95,64.95,62.62,62.84,180478,0
2008-07-25,62.59,63.07,61.6,61.9,139725,0
2008-07-28,61.48,62.03,58.64,59.18,214286,0
2008-07-29,59.56,60.58,58.9,60.11,150077,0
2008-07-30,60.75,61.44,59.11,59.74,100132,0
2008-07-31,59,61.25,59,60.44,95767,0
2008-08-01,60.66,61.07,58.42,60.56,134352,0
2008-08-04,58.3,60.75,58.11,60.12,169878,0
2008-08-05,53.6,59.89,53.5,58.73,967448,0
2008-08-06,57.17,62.58,56.49,62,450916,0
2008-08-07,61.02,62.32,60.91,61.83,207598,0
2008-08-08,61.49,62.88,60.53,62.57,154063,0
2008-08-11,62.37,65.7,61.84,65.32,220682,0
2008-08-12,64.99,66.18,64.73,65.59,109855,0
2008-08-13,65.63,65.63,63.17,65.02,127522,0
2008-08-14,64.48,65.65,64.35,64.63,96275,0
2008-08-15,65.23,66.32,63.57,65.94,159488,0
2008-08-18,65.93,66.7,64.99,65.33,78565,0
2008-08-19,64.51,64.98,63.73,64.73,111886,0
2008-08-20,64.69,66.33,64.01,64.07,124274,0
2008-08-21,63.94,64.74,62.57,64.17,46859,0
2008-08-22,64.77,67.21,64.76,66.8,86019,0
2008-08-25,66.3,67.59,64.41,64.94,120311,0
2008-08-26,64.78,65.27,63.59,64.11,125573,0
2008-08-27,64.06,66.1,64.06,65.13,73813,0
2008-08-28,65.14,65.68,63.94,64.98,103487,0
2008-08-29,64.76,64.76,63.48,64.16,58046,0
2008-09-02,65.04,65.44,63.8,64.19,130991,0
2008-09-03,63.93,64.77,63.09,64.71,166133,0
2008-09-04,64.11,65.89,63.51,64.1,164299,0
2008-09-05,63.51,64.54,63.51,64.25,146984,0
2008-09-08,65.47,66.16,64.25,65.05,113198,0
2008-09-09,65.4,66.35,63.65,63.65,177038,0
2008-09-10,64.61,65.14,63.63,64.47,168879,0
2008-09-11,63.92,65.14,63.63,65.04,142511,0
2008-09-12,64.62,65.18,64.14,64.63,123566,0
2008-09-15,63.74,65.4,62.49,62.63,181989,0
2008-09-16,61.76,63.5,59.77,60.43,175012,0
2008-09-17,59.77,60.68,57.03,57.33,195307,0
2008-09-18,58.23,58.42,54.38,56,304990,0
2008-09-19,60.26,60.26,55,58.95,360259,0
2008-09-22,57.75,62.7,57.22,59.56,223092,0
2008-09-23,59.48,61.15,58.91,59.48,120885,0
2008-09-24,59.69,61.32,58.75,58.86,119390,0
2008-09-25,59.04,60,58.09,58.88,101911,0
2008-09-26,58.12,62.8,58.12,62.09,176608,0
2008-09-29,61.45,62.89,58.71,59.28,104084,0
2008-09-30,60.03,60.89,57.43,59.53,104361,0
2008-10-01,58.9,59.95,55.81,56.87,97558,0
2008-10-02,56.27,56.27,53.8,54.18,110709,0
2008-10-03,54.68,55.51,53.01,53.01,118302,0
2008-10-06,52.13,52.5,47.66,49.61,155707,0
2008-10-07,49.59,50.17,46.87,46.96,156000,0
2008-10-08,46.27,48.68,44.11,45.25,198515,0
2008-10-09,46.23,46.99,41.9,41.91,186899,0
2008-10-10,40.83,42.63,37.71,40.75,275251,0
2008-10-13,41.27,45.84,41.27,45.84,184731,0
2008-10-14,46.79,48,43.75,44.44,143799,0
2008-10-15,43.99,43.99,39.89,40.22,154736,0
2008-10-16,40.37,41.85,38.87,40.44,263381,0
2008-10-17,39.47,41.96,38.63,41.35,459953,0
2008-10-20,41.73,42.37,40.02,42.15,202519,0
2008-10-21,41.88,42.39,41.07,41.24,126160,0
2008-10-22,40.86,42.46,39.2,40.13,196019,0
2008-10-23,40.03,41.37,39.29,40.6,299575,0
2008-10-24,39.26,41.66,39.07,40.57,207610,0
2008-10-27,39.83,40.49,38.51,38.67,105882,0
2008-10-28,39.22,42.34,38.89,42.18,132882,0
2008-10-29,40.73,43.06,40.52,41.93,116576,0
2008-10-30,43.18,43.66,41.91,43.55,141265,0
2008-10-31,42,42,38.12,39.37,451402,0
2008-11-03,39.08,39.89,38.38,39.06,206201,0
2008-11-04,39.68,40.51,38.74,40.48,196384,0
2008-11-05,39.01,40.21,37.76,37.9,252445,0
2008-11-06,37.76,38.38,36.39,37.34,235185,0
2008-11-07,37.66,38.36,37.16,37.54,101859,0
2008-11-10,38.4,38.49,37.02,37.38,91321,0
2008-11-11,36.53,37.67,36.46,36.76,119211,0
2008-11-12,36.31,36.59,35.19,35.19,118472,0
2008-11-13,35.07,37.22,33.95,37.13,198781,0
2008-11-14,36.36,37.21,35.42,35.51,111839,0
2008-11-17,35.23,36.89,34.51,35.53,139756,0
2008-11-18,35.75,36.69,34.28,34.87,140817,0
2008-11-19,34.77,35.31,32.65,32.65,127446,0
2008-11-20,32.58,33.49,31.62,31.88,285549,0
2008-11-21,32.52,33.59,30.55,33.58,157063,0
2008-11-24,33.96,35,32,34.87,224572,0
2008-11-25,35.87,36.09,33.77,34.55,155032,0
2008-11-26,33.85,36.38,33.2,36.06,240092,0
2008-11-28,35.63,35.82,34.24,35.68,29231,0
2008-12-01,34.84,36.35,32.19,32.32,217706,0
2008-12-02,32.93,33.99,31.72,33.46,235308,0
2008-12-03,32.6,34.76,32.6,34.19,83015,0
2008-12-04,34,34.73,32.58,33.04,65929,0
2008-12-05,32.67,34.64,31.9,34.61,93110,0
2008-12-08,35.26,35.49,34.49,35.25,85659,0
2008-12-09,34.85,36.38,33.95,34.7,54364,0
2008-12-10,34.99,35.21,33.63,34.01,104150,0
2008-12-11,33.58,34,32.81,33.12,62335,0
2008-12-12,32.51,33.27,31.81,33.19,117508,0
2008-12-15,33.44,34.5,32.59,33.4,95946,0
2008-12-16,33.75,35.88,33.33,35.18,165278,0
2008-12-17,34.9,36.8,34.84,35.67,138074,0
2008-12-18,35.62,36.41,34.67,35.49,96906,0
2008-12-19,36.31,36.63,35.41,35.94,131698,0
2008-12-22,35.9,36.47,32.96,34.24,149014,0
2008-12-23,34.43,35.37,33.41,34.57,70321,0
2008-12-24,34.69,35.38,33.76,34.84,57621,0
2008-12-26,34.94,35.13,34.55,35.01,37370,0
2008-12-29,35.01,35.91,34.29,35.15,58032,0
2008-12-30,35.23,36.14,34.46,36.08,71058,0
2008-12-31,36.36,37.54,36.25,37.13,85821,0
2009-01-02,37.2,37.82,36.99,37.28,55961,0
2009-01-05,37.33,37.56,36.7,37.24,71527,0
2009-01-06,37.64,39.54,37.5,38.09,109099,0
2009-01-07,37.51,38.72,36.83,38.48,108054,0
2009-01-08,38.24,39.13,37.18,38.87,133011,0
2009-01-09,38.76,39.07,37.69,37.96,111256,0
2009-01-12,37.57,38.17,37.17,37.5,84360,0
2009-01-13,37.52,38.21,36.88,37.52,93528,0
2009-01-14,36.99,37.72,36.55,37,105438,0
2009-01-15,36.92,38.91,36.5,38.38,176990,0
2009-01-16,39.07,39.11,36.2,37.75,161360,0
2009-01-20,37.19,37.83,35.4,36.39,140013,0
2009-01-21,36.81,39.34,36.28,39.09,143554,0
2009-01-22,38.35,39.12,36.91,37.49,110757,0
2009-01-23,36.75,38.21,36.75,37.73,72444,0
2009-01-26,37.67,39.34,37.49,38.29,109583,0
2009-01-27,38.29,39.41,38.05,39.18,98731,0
2009-01-28,39.39,40.44,39,39.99,128740,0
2009-01-29,39.46,41.48,39.12,39.86,178971,0
2009-01-30,40.3,40.37,38.34,38.7,122801,0
2009-02-02,40.9,42.23,39.3,40,291867,0
2009-02-03,40.09,40.54,38.57,40.18,128207,0
2009-02-04,40.07,40.16,39.17,39.5,128855,0
2009-02-05,39.22,41.06,38.95,40.58,131169,0
2009-02-06,40.44,41.8,40.16,41.67,120644,0
2009-02-09,41.65,42.37,40.79,41.86,65019,0
2009-02-10,41.71,42.58,39.95,40.03,99537,0
2009-02-11,40.33,40.61,39.3,39.98,92878,0
2009-02-12,39.54,40.35,39.07,40.18,103307,0
2009-02-13,40.19,40.85,39.71,40.55,100038,0
2009-02-17,39.66,40.11,38.78,38.83,118447,0
2009-02-18,39.13,40.98,39.11,40.49,206018,0
2009-02-19,40.72,40.96,39.53,39.53,103258,0
2009-02-20,38.9,40.14,38.72,39.52,141198,0
2009-02-23,39.61,39.61,37.79,38.15,99202,0
2009-02-24,38.51,39.01,37.4,38.65,112520,0
2009-02-25,38.65,38.8,36.9,37.41,98129,0
2009-02-26,37.59,38.36,36.61,36.72,135782,0
2009-02-27,36.04,37.19,36,36.53,131299,0
2009-03-02,35.95,36,34.49,35.16,180773,0
2009-03-03,35.4,35.7,34.15,34.15,93940,0
2009-03-04,34.59,35.45,34,34.49,119589,0
2009-03-05,33.98,34.55,33.54,33.56,115158,0
2009-03-06,33.8,34.29,32.9,33.8,80077,0
2009-03-09,33.39,34.07,32.55,32.63,98781,0
2009-03-10,33.24,34.46,32.9,34.39,104415,0
2009-03-11,34.48,35.09,33.76,34.09,114802,0
2009-03-12,34.11,34.76,32.81,32.99,288820,0
2009-03-13,33.17,33.74,32.83,33.47,77581,0
2009-03-16,33.58,33.58,32.64,32.9,91214,0
2009-03-17,32.9,33.52,32.45,33.52,47200,0
2009-03-18,33.28,34.3,32.69,34.3,85677,0
2009-03-19,34.54,34.76,33.57,33.67,63584,0
2009-03-20,33.89,34.89,33.89,34.6,177690,0
2009-03-23,35.22,36.43,34.58,36.43,94125,0
2009-03-24,35.99,36.79,35.98,35.98,101321,0
2009-03-25,36.35,36.77,35.91,36.77,108641,0
2009-03-26,37.13,37.78,36.51,37.77,119213,0
2009-03-27,35.7,36,34.08,34.15,245457,0
2009-03-30,33.97,33.97,33.13,33.42,87567,0
2009-03-31,33.93,35.74,33.93,34.19,110239,0
2009-04-01,33.9,36.13,33.68,36.13,127240,0
2009-04-02,36.68,37.87,36.18,37.47,136557,0
2009-04-03,37.38,38.19,37.29,38.13,62432,0
2009-04-06,37.62,38.36,36.61,38.17,118847,0
2009-04-07,37.59,38.56,37.37,37.37,58380,0
2009-04-08,36.63,38.42,35.73,37.73,117884,0
2009-04-09,38.05,39,37.93,38.67,76349,0
2009-04-13,38.44,39.35,38.06,39.07,104540,0
2009-04-14,38.57,39.26,37.82,38.67,133346,0
2009-04-15,38.68,39.27,38.45,38.87,75783,0
2009-04-16,39.32,40.26,38.1,39.7,136601,0
2009-04-17,39.83,40,39.4,39.99,78766,0
2009-04-20,39.29,39.86,38.19,38.93,143172,0
2009-04-21,38.83,39.62,38.77,39.32,81405,0
2009-04-22,38.83,40.2,38.83,38.96,85543,0
2009-04-23,39.19,39.53,38.47,39.33,86563,0
2009-04-24,39.53,40.23,38.81,39.41,132100,0
2009-04-27,38.87,40.17,38.57,38.84,93049,0
2009-04-28,38.26,39.78,38.26,39.28,130134,0
2009-04-29,39.41,40.1,38.88,39.63,52764,0
2009-04-30,39.83,40.34,38.78,38.91,78180,0
2009-05-01,38.94,39.76,38.61,38.84,84985,0
2009-05-04,39.28,41.19,39.09,40.92,177783,0
2009-05-05,40.97,42.29,40.74,41.61,149673,0
2009-05-06,41.89,42.13,40.57,40.96,197196,0
2009-05-07,41.26,41.96,40.01,41.3,172723,0
2009-05-08,41.65,43.82,41.44,43.81,236827,0
2009-05-11,43.05,44.33,42.74,43.87,126824,0
2009-05-12,44.24,44.36,43.1,44.23,131092,0
2009-05-13,43.54,45.72,43.24,44.78,230658,0
2009-05-14,45.04,45.04,43.86,44.55,123772,0
2009-05-15,44.48,46.1,44.14,45.96,244794,0
2009-05-18,46.09,46.19,45.1,46.15,160378,0
2009-05-19,45.87,46.62,45.5,46.1,90670,0
2009-05-20,46.43,47.06,45.9,46.86,146936,0
2009-05-21,46.45,46.57,44.93,45.39,125199,0
2009-05-22,45.14,45.98,44.82,45.31,87512,0
2009-05-26,45,46.5,45,46.37,175929,0
2009-05-27,46.08,47.12,46.08,46.6,177789,0
2009-05-28,46.81,47,45.98,46.72,96438,0
2009-05-29,47,47.15,45.26,46.8,118110,0
2009-06-01,47,47.41,46.65,47.27,146628,0
2009-06-02,47.2,47.6,46.05,47.48,106673,0
2009-06-03,47.25,47.99,47.01,47.99,103740,0
2009-06-04,47.97,48.59,47.36,48.52,73170,0
2009-06-05,49.1,49.15,48.53,48.92,115796,0
2009-06-08,48.56,49.41,48.3,48.84,102650,0
2009-06-09,49.22,49.33,48.8,48.94,43612,0
2009-06-10,49.47,49.47,48.73,49.3,76107,0
2009-06-11,49.48,49.85,49,49.23,39049,0
2009-06-12,49.01,49.04,48.16,48.8,33154,0
2009-06-15,48.29,48.55,47.14,47.72,76701,0
2009-06-16,48.06,48.42,46.84,46.86,78978,0
2009-06-17,46.91,47.66,46.55,47,97570,0
2009-06-18,46.88,50.31,46,50.25,282041,0
2009-06-19,50.76,52.45,50.57,52.12,241914,0
2009-06-22,51.56,51.91,49.87,50,116527,0
2009-06-23,49.02,50.84,48.74,49.18,76804,0
2009-06-24,49.46,50.4,48.5,49.57,56951,0
2009-06-25,49.37,50.55,49.18,49.7,53898,0
2009-06-26,49.58,51.44,48.99,50.8,173249,0
2009-06-29,50.82,51.27,49.46,50.23,71009,0
2009-06-30,50.11,50.99,48.95,50.22,69182,0
2009-07-01,47.01,52.09,47.01,50.94,89561,0
2009-07-02,50.29,50.29,48.71,49.33,72929,0
2009-07-06,48.46,52.17,48.46,51.85,180715,0
2009-07-07,52.03,52.19,50.8,50.93,136655,0
2009-07-08,51.3,52,50.77,51.22,101544,0
2009-07-09,51.8,52.45,50.62,51.03,41632,0
2009-07-10,50.92,51.54,50.3,51.06,44246,0
2009-07-13,51.1,53.36,50.1,52.92,123209,0
2009-07-14,53.03,53.5,52.29,52.78,79050,0
2009-07-15,51.71,53.3,51.71,53.06,154969,0
2009-07-16,52.97,53.99,51.88,53.76,120253,0
2009-07-17,53.88,54.23,53.01,53.95,83141,0
2009-07-20,54.47,54.98,54.05,54.5,72111,0
2009-07-21,54.66,55.84,54.46,55.5,109785,0
2009-07-22,55.75,56.1,55.03,56.1,56178,0
2009-07-23,56.18,58.62,55.96,58.15,176464,0
2009-07-24,58.15,59.24,57.73,59,134090,0
2009-07-27,58.74,58.74,57.62,58.1,42300,0
2009-07-28,57.57,58.71,57.57,58.56,129803,0
2009-07-29,58.02,58.92,57.2,58.53,106714,0
2009-07-30,59.19,60.21,57.3,58.61,132019,0
2009-07-31,62.47,63.07,59.75,60.92,447228,0
2009-08-03,61.36,62.95,61.01,61.85,141105,0
2009-08-04,61.7,64.26,61.54,64.24,216000,0
2009-08-05,64,64.49,62.97,64.16,112255,0
2009-08-06,64.22,64.84,63.22,63.68,76353,0
2009-08-07,64.59,64.59,63.27,63.43,76348,0
2009-08-10,63.27,64.02,62.73,63.6,66470,0
2009-08-11,63.5,64.03,62.77,63.63,75724,0
2009-08-12,63.88,64.95,63.01,63.54,157303,0
2009-08-13,64.05,64.05,62.75,63,57724,0
2009-08-14,62.99,63.13,61.16,61.71,99258,0
2009-08-17,60.71,61.74,60.65,61.06,58299,0
2009-08-18,60.33,61.98,60.32,61.33,64367,0
2009-08-19,60.54,63.14,60.54,62.69,76753,0
2009-08-20,62.71,62.87,62.03,62.4,38409,0
2009-08-21,62.92,62.92,61.66,61.99,96772,0
2009-08-24,62.51,63.26,62.19,62.84,41856,0
2009-08-25,62.93,62.93,61.78,62.17,45141,0
2009-08-26,61.93,62.98,61.93,62.97,47421,0
2009-08-27,62.68,62.96,61.92,62.45,74920,0
2009-08-28,62.64,63,61.67,61.78,63361,0
2009-08-31,62.23,62.23,61.18,61.75,68988,0
2009-09-01,62.16,62.87,61.81,62.61,130041,0
2009-09-02,62.27,63.51,62.27,63,104363,0
2009-09-03,63.07,63.65,62.45,63.51,57142,0
2009-09-04,63.51,65.16,63.34,65.16,75691,0
2009-09-08,65.46,65.94,64.72,65.87,90084,0
2009-09-09,65.64,66.88,63.95,65.53,88664,0
2009-09-10,65.28,65.64,64.75,65,86334,0
2009-09-11,64.95,67.09,63.81,66.57,125724,0
2009-09-14,66.27,68.19,66.06,67.62,106148,0
2009-09-15,67.24,67.89,67.24,67.55,63046,0
2009-09-16,67.26,67.8,66.39,67.8,57264,0
2009-09-17,67.57,67.7,66.79,67.42,50824,0
2009-09-18,67.56,67.69,66.71,67.23,76737,0
2009-09-21,68.92,72.55,68.58,71.74,395712,0
2009-09-22,72,72.89,71.47,72.75,81175,0
2009-09-23,72.66,73.03,71.26,71.5,59575,0
2009-09-24,71.41,72.49,71.41,71.88,65374,0
2009-09-25,71.91,72.29,71.12,71.32,31940,0
2009-09-28,72.01,72.69,71.22,71.6,70984,0
2009-09-29,71.87,73,71.75,71.94,45951,0
2009-09-30,72.2,72.66,70.75,71.54,68522,0
2009-10-01,71.42,72.62,69.87,70.53,113857,0
2009-10-02,70,70.42,69.23,69.57,60357,0
2009-10-05,69.42,71.59,68.7,71.1,82381,0
2009-10-06,71.36,75.15,71.36,75.09,177847,0
2009-10-07,75.05,75.25,72.22,72.42,120151,0
2009-10-08,72.95,73.98,70.77,70.94,166929,0
2009-10-09,70.77,72.05,70.39,72.01,97187,0
2009-10-12,72,72.99,70.5,71.04,85993,0
2009-10-13,70.75,71.25,70,70.43,86969,0
2009-10-14,70.98,71.44,70.53,71.26,62575,0
2009-10-15,71.3,75.12,71.3,74.42,186278,0
2009-10-16,74.18,74.88,73.58,73.72,213999,0
2009-10-19,74.6,75.44,74,74.89,144454,0
2009-10-20,75.14,75.39,74.33,74.84,143990,0
2009-10-21,74.45,74.98,71.98,71.99,171729,0
2009-10-22,72.51,74.05,71.97,73.6,83565,0
2009-10-23,73.95,75.95,73.95,75.7,170106,0
2009-10-26,75.54,77,75.44,75.89,178643,0
2009-10-27,75.72,76.76,74.5,75.43,126298,0
2009-10-28,74.95,76.48,73.89,73.9,149392,0
2009-10-29,74,74.47,72.73,73.44,168284,0
2009-10-30,84.34,91.78,83,87.27,1511676,0
2009-11-02,88.17,88.99,84.85,86.55,285178,0
2009-11-03,87.33,88.22,83.72,85.72,223811,0
2009-11-04,84.03,87.64,84.03,86.37,156456,0
2009-11-05,86.26,87.8,86.04,86.78,125947,0
2009-11-06,86.13,87.84,85.65,86.26,109644,0
2009-11-09,87.1,91.4,87.1,91.06,253215,0
2009-11-10,91.13,91.25,88.1,88.31,93393,0
2009-11-11,88.56,90.85,88.43,90.84,93487,0
2009-11-12,91,92,89.02,89.34,131730,0
2009-11-13,89.85,89.91,88.54,89.9,67015,0
2009-11-16,89.85,91.75,89.76,91.41,141276,0
2009-11-17,91.54,91.54,89.76,90.96,100004,0
2009-11-18,90.7,92.11,89.12,91.81,114265,0
2009-11-19,90.61,91.14,89.07,89.22,139036,0
2009-11-20,88.97,89.9,88.5,89.46,87806,0
2009-11-23,90.11,91.42,89.97,91.38,74302,0
2009-11-24,91.38,91.38,89.05,90.4,91108,0
2009-11-25,90.45,90.61,89.68,89.99,59114,0
2009-11-27,88.31,89.45,87.23,88.1,57190,0
2009-11-30,88,88.48,86.16,87.57,100504,0
2009-12-01,88.05,89.74,88.05,89.5,126049,0
2009-12-02,89.64,90.99,89.24,89.39,71149,0
2009-12-03,89.9,90.4,88.2,88.36,43604,0
2009-12-04,89.02,90.23,88.14,89.8,65201,0
2009-12-07,89.52,90.47,88.86,89.12,43856,0
2009-12-08,88.79,89.43,88.01,88.02,35433,0
2009-12-09,88.02,88.02,85.81,86.4,104114,0
2009-12-10,86.81,87.2,86.69,86.94,74047,0
2009-12-11,87.29,87.91,86.42,87.08,35021,0
2009-12-14,87.22,88.2,86.16,88.2,56378,0
2009-12-15,88.15,88.93,87.76,88.03,80704,0
2009-12-16,88.75,88.75,85.97,86.25,75125,0
2009-12-17,85.85,86.44,82.34,82.81,165778,0
2009-12-18,83.47,89.63,82.87,88.19,304024,0
2009-12-21,88.75,90,87.33,88.76,78498,0
2009-12-22,89.13,89.94,88.34,89.32,64358,0
2009-12-23,89.22,94.04,88.64,93.67,148721,0
2009-12-24,94.12,95.52,93.83,95.36,45893,0
2009-12-28,95.64,96.59,94,94.61,66694,0
2009-12-29,95,95,93.31,94.87,45321,0
2009-12-30,94.76,94.76,92.91,93.72,69494,0
2009-12-31,93.67,95.53,93.19,94.02,68161,0
2010-01-04,94.47,96.25,94.47,96.16,71595,0
2010-01-05,96.94,98.6,96.67,97.84,139450,0
2010-01-06,98.26,98.64,96.1,96.34,64678,0
2010-01-07,96.09,97.33,92.21,92.49,170653,0
2010-01-08,92.57,95.41,92.57,95,65173,0
2010-01-11,95.78,96.77,90.5,90.77,133302,0
2010-01-12,93.75,99.7,92.17,99.57,334271,0
2010-01-13,100,103.23,97,98.09,577204,0
2010-01-14,98.36,99.29,97.72,99.07,69704,0
2010-01-15,102.25,106.06,102.11,103.59,332496,0
2010-01-19,104.69,106.86,103.86,105.1,150759,0
2010-01-20,104.68,104.98,100.8,102.44,101798,0
2010-01-21,102.85,104.16,98.5,99.45,102662,0
2010-01-22,99.1,99.8,96.83,97.01,88084,0
2010-01-25,97.26,98.54,95.01,95.49,98880,0
2010-01-26,95.07,98.43,94.02,97.35,103330,0
2010-01-27,96.63,97.94,95.7,96.83,132350,0
2010-01-28,96.72,97.84,95.15,95.5,67439,0
2010-01-29,96.01,97.33,93.72,93.72,111751,0
2010-02-01,94.09,95,92.76,94.37,59420,0
2010-02-02,94.37,95.62,94.03,94.66,60650,0
2010-02-03,94.58,97.66,94.56,96.64,132406,0
2010-02-04,84.01,86.21,77.79,79.03,1147317,0
2010-02-05,79.03,80.78,77.25,79.13,300849,0
2010-02-08,79.33,81.94,78.1,81.26,192507,0
2010-02-09,81.95,83.16,81.04,82.42,135908,0
2010-02-10,82.1,84.81,81.15,84.03,222820,0
2010-02-11,83.62,84.99,82.53,84.54,151659,0
2010-02-12,83.88,84.94,83.75,84.8,135747,0
2010-02-16,85.15,86.49,84.95,86.14,145654,0
2010-02-17,86.5,87.12,85.84,86,69615,0
2010-02-18,85.69,86,84.5,85.04,84485,0
2010-02-19,85.13,86.18,84.02,85.66,170076,0
2010-02-22,85.61,87.24,85,86.36,65453,0
2010-02-23,85.9,86.71,85.51,86.12,60695,0
2010-02-24,85.93,87.41,85.87,87.19,45475,0
2010-02-25,86.26,87.35,85.26,87.24,105374,0
2010-02-26,87.35,88.93,86.79,88.62,87982,0
2010-03-01,89.1,91.26,89.1,90.67,106523,0
2010-03-02,91.03,91.13,87.92,88.31,166927,0
2010-03-03,88.55,89.18,88.15,88.97,85488,0
2010-03-04,88.96,89.46,88.55,89.28,47886,0
2010-03-05,89.77,91.54,89.4,91.33,128977,0
2010-03-08,89.17,89.17,86.1,86.54,291123,0
2010-03-09,86.06,86.68,85.06,85.39,196577,0
2010-03-10,85.15,86.74,84.66,86.5,110173,0
2010-03-11,85.9,86.72,85.45,86.69,51748,0
2010-03-12,87.17,87.79,86.75,87.48,58998,0
2010-03-15,87.12,87.66,85.91,87.07,103627,0
2010-03-16,87.53,87.89,85.74,86.47,70144,0
2010-03-17,86.84,87.25,84.75,85.83,71983,0
2010-03-18,86.6,86.61,84.8,85.02,104108,0
2010-03-19,89.49,90.41,87.89,89.27,268287,0
2010-03-22,88.72,89.95,88.61,89.12,105571,0
2010-03-23,89.09,89.65,88.74,89.4,107278,0
2010-03-24,89.42,89.42,87.28,87.51,116794,0
2010-03-25,88.33,88.33,86.19,86.3,83583,0
2010-03-26,86.76,86.77,84.66,85,87651,0
2010-03-29,85.09,85.74,84.31,85.51,46764,0
2010-03-30,85.34,86.39,84.9,85.56,89463,0
2010-03-31,85.1,85.58,84.8,85.07,116980,0
2010-04-01,85.95,86.5,84.83,85.47,32225,0
2010-04-05,85.68,85.95,85.42,85.81,47445,0
2010-04-06,85.67,86.17,85.56,85.93,70184,0
2010-04-07,85.61,86.45,85.61,86.27,84383,0
2010-04-08,86,86.2,85.66,85.99,70071,0
2010-04-09,86,86.02,85.35,85.46,62474,0
2010-04-12,85.4,85.4,84.26,84.42,82713,0
2010-04-13,84.44,85.34,84.01,84.86,134248,0
2010-04-14,85.03,85.62,84.94,85.2,114082,0
2010-04-15,85.02,85.6,84.67,84.74,87058,0
2010-04-16,84.85,84.95,84.01,84.29,141808,0
2010-04-19,84.14,84.82,82.49,83.95,104352,0
2010-04-20,84.38,86.72,83.9,86.71,147945,0
2010-04-21,87.04,87.58,86.28,87.17,54534,0
2010-04-22,86.52,87.54,85.5,87.49,49616,0
2010-04-23,87.25,88.28,87.25,87.78,91029,0
2010-04-26,87.31,88.73,87.31,88.37,52699,0
2010-04-27,87.99,89.55,87.65,87.93,87182,0
2010-04-28,88.44,89.91,88.44,88.68,130787,0
2010-04-29,89.27,90.72,89.09,90.01,1310882,0
2010-04-30,80,80.45,76.19,76.6,1009976,0
2010-05-03,76.39,77.54,74.43,76.09,390550,0
2010-05-04,74.82,75.09,74.02,74.59,163051,0
2010-05-05,73.04,75.41,71.73,72.45,342307,0
2010-05-06,72.08,72.2,66,69.89,407492,0
2010-05-07,69.29,70.56,67.22,68.83,276577,0
2010-05-10,71.01,71.7,70.5,71.31,130300,0
2010-05-11,70.75,73.28,70.75,72.85,207901,0
2010-05-12,73.21,76.29,73.04,76.2,207201,0
2010-05-13,76.23,78.91,76,77.61,228293,0
2010-05-14,77.1,78.19,75.79,77.09,146273,0
2010-05-17,77.43,77.76,75.85,77.38,264585,0
2010-05-18,78.19,78.44,76.51,77.08,137735,0
2010-05-19,76.79,77.71,76.03,77.14,160579,0
2010-05-20,76.5,76.78,74.61,74.68,249728,0
2010-05-21,73.62,77.89,73.32,76.4,210613,0
2010-05-24,76.05,77.41,75.72,76,121567,0
2010-05-25,74.75,76.53,73.46,76.14,155245,0
2010-05-26,76.24,77.2,74.72,74.96,144708,0
2010-05-27,75.66,78.29,75.51,78.27,102465,0
2010-05-28,78.32,78.63,76.87,77.06,75837,0
2010-06-01,76.44,77.63,73.27,75.09,167708,0
2010-06-02,75.1,76.46,74.05,76.1,159252,0
2010-06-03,77,78.28,76.34,77.51,123062,0
2010-06-04,75.45,77.08,74.6,74.6,110442,0
2010-06-07,74.99,75.63,72.93,73.15,140716,0
2010-06-08,73.3,74.1,71.29,72.26,168804,0
2010-06-09,72.87,74.23,71.72,72.73,159807,0
2010-06-10,73.8,74.99,73.8,74.99,88452,0
2010-06-11,73.79,76.29,71.62,75.7,126251,0
2010-06-14,76.45,78.07,75.21,75.81,62172,0
2010-06-15,76.3,77.6,76.01,77.37,98835,0
2010-06-16,76.76,78.39,76.19,78.13,85298,0
2010-06-17,78.15,79.53,77.64,78.61,61461,0
2010-06-18,79.07,79.72,78.2,78.51,109404,0
2010-06-21,79.55,81.02,78.7,79.16,130074,0
2010-06-22,79.23,79.99,77.52,77.68,77375,0
2010-06-23,77.9,78.2,76.34,77.66,79793,0
2010-06-24,77.22,77.86,75.55,75.71,48354,0
2010-06-25,76.02,76.5,74.49,75.99,107731,0
2010-06-28,75.98,76.91,75.1,76.37,57370,0
2010-06-29,75.35,77.63,74.65,75.51,266865,0
2010-06-30,75.29,77.14,75.09,75.09,91491,0
2010-07-01,74.8,75.67,73.68,74.32,102001,0
2010-07-02,74.93,75.5,74.19,74.48,53810,0
2010-07-06,75.6,77.96,74.18,74.58,107094,0
2010-07-07,74.81,75.64,74.39,74.95,170689,0
2010-07-08,75.46,75.93,74.75,74.97,282408,0
2010-07-09,75.05,76.96,75.02,75.43,162968,0
2010-07-12,75.33,77.36,75.33,77.22,149033,0
2010-07-13,77.97,79.54,77.26,79.24,170962,0
2010-07-14,78.49,79.85,78.49,78.68,93897,0
2010-07-15,78.97,79.16,77.2,77.63,123469,0
2010-07-16,77.52,78.36,75.57,75.69,331031,0
2010-07-19,75.88,77.4,74.65,77.24,256872,0
2010-07-20,76.46,80.71,76.46,80.55,204845,0
2010-07-21,81.27,81.55,79.25,79.25,121589,0
2010-07-22,80.24,80.91,79.21,80,147698,0
2010-07-23,79.54,81.75,79.5,81.5,109906,0
2010-07-26,81.86,82.44,81.16,81.4,107672,0
2010-07-27,81.89,83.22,81.65,82.92,175786,0
2010-07-28,82.62,83.47,81.28,81.58,92878,0
2010-07-29,82.22,82.22,80.04,80.05,137844,0
2010-07-30,80.75,83.03,80.04,82.99,114402,0
2010-08-02,84.01,84.83,83.67,84.38,141620,0
2010-08-03,85.22,85.23,78.71,79.26,555862,0
2010-08-04,79.31,80.07,78.06,79.13,266091,0
2010-08-05,78.35,78.5,77.28,77.38,125295,0
2010-08-06,76.84,77.55,75.8,77.42,125183,0
2010-08-09,77.84,78,76.53,77.4,115047,0
2010-08-10,76.61,77.13,75.07,76.19,73741,0
2010-08-11,75.01,75.91,74.26,75.12,141472,0
2010-08-12,74.17,74.99,73.58,74.65,77738,0
2010-08-13,74.27,75.04,74.1,74.3,73719,0
2010-08-16,74.01,74.74,72.42,73.59,78050,0
2010-08-17,74.28,76.44,73.87,75.92,118102,0
2010-08-18,75.64,77.18,74.84,75.91,112088,0
2010-08-19,75.56,76.31,74.26,75.92,91851,0
2010-08-20,75.52,77.56,75.45,76.93,109925,0
2010-08-23,77.23,77.74,76.38,76.9,85464,0
2010-08-24,75.99,77.17,75.21,76.23,127867,0
2010-08-25,75.86,77.5,75.17,77.27,51885,0
2010-08-26,77.26,77.68,76.23,76.43,68541,0
2010-08-27,76.89,78.1,75.39,77.54,111196,0
2010-08-30,77.21,78.71,77.13,77.57,84762,0
2010-08-31,77.42,78.46,76.48,77.93,126389,0
2010-09-01,78.53,80.74,78.13,79.99,120599,0
2010-09-02,79.83,81.64,79.48,81.17,89585,0
2010-09-03,81.27,82.38,79.59,81.99,86047,0
2010-09-07,81.84,82.73,80.96,81.72,58332,0
2010-09-08,81.71,82.73,81.48,82.54,60666,0
2010-09-09,82.97,83.08,82.19,82.61,85596,0
2010-09-10,82.6,83,81.57,82.3,115498,0
2010-09-13,83.05,84.32,82.81,84.03,57335,0
2010-09-14,84.01,84.57,83.63,83.91,49583,0
2010-09-15,83.52,84.65,83.45,84.3,53969,0
2010-09-16,84.2,84.31,83.36,84.04,29159,0
2010-09-17,84.84,85,83.78,84.43,80442,0
2010-09-20,84.79,87.05,84.3,86.87,74536,0
2010-09-21,87,87.28,85.63,85.7,57290,0
2010-09-22,85.57,86.16,84.82,85.32,91962,0
2010-09-23,84.82,85.93,84.17,84.29,102644,0
2010-09-24,85.15,87.39,84.67,87.24,134724,0
2010-09-27,87.79,88.81,87.25,87.73,108981,0
2010-09-28,87.71,87.91,86.33,86.48,134025,0
2010-09-29,86.05,87.67,85.36,87.25,80245,0
2010-09-30,87.78,87.78,84.98,86.61,91495,0
2010-10-01,87.22,87.85,86.4,87.8,67070,0
2010-10-04,87.06,87.57,85.4,85.61,112582,0
2010-10-05,86.46,87.95,85.74,87.59,109397,0
2010-10-06,87.59,88.1,87.02,87.92,140630,0
2010-10-07,88.55,89.5,87.12,88.66,126980,0
2010-10-08,88.64,88.78,87.44,88.3,108173,0
2010-10-11,87.99,89.1,87.99,88.03,31495,0
2010-10-12,87.6,88.21,86.8,87.97,62125,0
2010-10-13,88.32,89.41,87.91,88.53,105543,0
2010-10-14,88.28,89.53,87.91,89.38,68198,0
2010-10-15,89.95,90.88,88.73,89.95,114673,0
2010-10-18,90.1,90.19,88.6,89.51,45259,0
2010-10-19,88.31,89.96,86.65,87.63,43756,0
2010-10-20,88.11,88.95,87.42,87.53,47280,0
2010-10-21,87.98,88.28,85.75,87.15,91700,0
2010-10-22,85.5,90.74,85.5,90.56,128247,0
2010-10-25,90.9,90.97,89.27,89.53,38712,0
2010-10-26,89.22,90.68,88.91,89.93,70084,0
2010-10-27,89.24,89.61,88.28,89.51,56804,0
2010-10-28,90.14,90.14,88.43,89.62,57625,0
2010-10-29,90.99,91.7,88.13,90.63,88765,0
2010-11-01,90.57,91.74,89.69,90.53,59054,0
2010-11-02,77.27,86.18,77,84.64,752272,0
2010-11-03,84.9,85.41,82.73,85.41,119493,0
2010-11-04,86.63,89.29,86.63,88.35,151943,0
2010-11-05,88.8,90.24,88.8,89.5,135729,0
2010-11-08,89,90.59,87,90.2,85558,0
2010-11-09,90.22,91.31,89.11,90.34,79004,0
2010-11-10,90.47,90.75,89.38,90.75,34023,0
2010-11-11,89.91,90.56,89.05,90.03,27745,0
2010-11-12,89.28,89.71,87.72,88.48,55457,0
2010-11-15,88.92,90.53,88.86,89.53,77819,0
2010-11-16,88.85,89.36,87.6,87.81,83835,0
2010-11-17,87.43,88.35,87.43,87.52,64681,0
2010-11-18,88.24,90.48,88.24,89.66,67005,0
2010-11-19,89.1,90.6,88.94,90.35,78717,0
2010-11-22,89.62,91.27,89.12,90.84,73528,0
2010-11-23,89.1,89.75,87.34,88.31,146981,0
2010-11-24,88.88,90.55,88.19,89.68,94022,0
2010-11-26,88.77,89.76,88.08,89.37,48582,0
2010-11-29,88.66,89.32,86.69,88.02,84321,0
2010-11-30,86.93,87.42,85.84,86.55,154738,0
2010-12-01,87.6,88.42,87.1,87.69,88419,0
2010-12-02,87.92,88.99,87.59,88.86,44602,0
2010-12-03,88.41,89.22,88.04,88.37,112235,0
2010-12-06,88.06,89.03,87.49,87.97,144577,0
2010-12-07,88.5,88.54,88.01,88.22,130902,0
2010-12-08,88.47,88.47,87.94,88.09,142470,0
2010-12-09,88.86,88.86,87.42,88.31,79834,0
2010-12-10,88.37,89.63,87.5,89.44,75890,0
2010-12-13,89.65,89.65,88.2,88.32,42274,0
2010-12-14,88.12,88.59,87.66,88.39,53402,0
2010-12-15,88.09,88.96,87.64,88.05,32955,0
2010-12-16,88.12,88.68,87.56,88.23,41813,0
2010-12-17,88.01,88.66,87.61,88,113131,0
2010-12-20,88.18,88.2,86.5,87.49,43900,0
2010-12-21,87,87.05,85.88,86.36,66898,0
2010-12-22,86.5,86.75,85.6,85.63,36322,0
2010-12-23,85.51,85.51,84.6,85.23,55661,0
2010-12-27,85.21,86,84.36,85.32,55328,0
2010-12-28,85.37,85.37,84.01,84.93,54277,0
2010-12-29,84.53,85.8,84.29,85.34,44789,0
2010-12-30,85.17,86.71,85.17,86.14,78484,0
2010-12-31,85.75,86.7,85.36,85.47,57005,0
2011-01-03,86.33,89.61,85.5,88.37,139503,0
2011-01-04,88.9,89.92,88.3,89,105481,0
2011-01-05,88.71,89.43,88.53,89.42,43285,0
2011-01-06,89.7,89.84,88.75,89.41,68894,0
2011-01-07,89.41,90.4,89.19,89.21,51311,0
2011-01-10,88.98,89.59,88.08,89.04,44081,0
2011-01-11,89.56,91.18,89.26,91,91915,0
2011-01-12,91.3,92.96,91,91.06,70368,0
2011-01-13,91.2,92.35,91,91.52,135979,0
2011-01-14,91,92.04,90.75,91.39,84596,0
2011-01-18,90.77,91.88,90.68,91.75,54588,0
2011-01-19,91.76,92.34,91.21,91.46,57857,0
2011-01-20,91.07,91.71,90.62,91,70655,0
2011-01-21,91.49,92,90.18,91,138426,0
2011-01-24,90.85,91.42,90.34,91,153418,0
2011-01-25,90.38,93.17,89.98,93.01,116224,0
2011-01-26,103.07,115.27,103.04,105.02,962980,0
2011-01-27,104.88,106.96,104.42,105.93,254601,0
2011-01-28,105.73,108.45,104.51,105.45,204316,0
2011-01-31,105.79,107.1,105.4,106.36,103486,0
2011-02-01,106.06,110.5,106.04,110.41,154598,0
2011-02-02,110.25,110.66,109.53,110.17,94026,0
2011-02-03,110.1,112,109,111.39,55808,0
2011-02-04,110.52,112.92,110.52,111.76,106077,0
2011-02-07,112.39,114.57,111.48,113.38,82862,0
2011-02-08,113.46,113.46,111.51,113.33,91126,0
2011-02-09,113.24,114.96,111.86,112.84,115848,0
2011-02-10,112.25,115.26,112.1,115.08,91650,0
2011-02-11,114.54,117.91,112.97,117.38,91042,0
2011-02-14,119,119.8,115.99,117,57659,0
2011-02-15,116.92,117.52,115.76,116.33,116643,0
2011-02-16,115.81,118.18,115.76,117.88,105898,0
2011-02-18,117.17,117.74,115.81,116.68,92893,0
2011-02-22,115.19,117.12,115.09,116.28,110544,0
2011-02-23,115.06,117.06,114.51,114.72,100144,0
2011-02-24,114.78,115.92,114.38,114.8,59439,0
2011-02-25,114.81,116.95,114.8,116.95,55494,0
2011-02-28,118.4,119.86,117.76,118.85,121965,0
2011-03-01,119.66,119.66,114.68,114.99,81971,0
2011-03-02,115.99,116.97,114.32,115.81,137206,0
2011-03-03,117.64,121.68,116.92,120.03,205167,0
2011-03-04,119.78,123.62,119.09,123.47,216046,0
2011-03-07,122.25,124.71,120,121.77,222456,0
2011-03-08,121.46,122.85,120.55,121.77,127058,0
2011-03-09,121.05,122.38,120.19,121.58,46108,0
2011-03-10,119.92,120.01,117.64,119.1,80316,0
2011-03-11,117.81,118.23,116.63,117.41,115446,0
2011-03-14,116,117.09,114.67,116.07,59176,0
2011-03-15,112.16,115.27,111.89,114.47,75433,0
2011-03-16,114.05,115.2,112.11,112.78,58808,0
2011-03-17,113.12,114.74,112.22,112.43,41564,0
2011-03-18,113.36,114.28,113,113.24,62509,0
2011-03-21,115.41,119.44,114.19,119.13,106251,0
2011-03-22,119.38,121.49,119.37,119.77,62223,0
2011-03-23,119.76,120.45,117.89,119.53,46841,0
2011-03-24,120.17,121.51,118.92,120.98,54992,0
2011-03-25,121.57,123.92,120.9,121.05,43789,0
2011-03-28,121.97,123.75,121.81,122.83,80220,0
2011-03-29,122.6,123.94,122.31,123,31034,0
2011-03-30,124.5,134.62,124,133.69,208840,0
2011-03-31,135,136.25,132,134.48,138055,0
2011-04-01,134.96,138.64,133.01,137.65,165358,0
2011-04-04,138.39,141.19,136.9,137.92,82311,0
2011-04-05,137.4,138.36,135.35,137.35,81000,0
2011-04-06,139.82,140,133.84,134.48,49605,0
2011-04-07,134.14,135.65,132.36,133.46,77891,0
2011-04-08,133.6,133.76,130.83,132.14,50744,0
2011-04-11,131.88,133,130,131.38,61858,0
2011-04-12,130.52,131.5,128.97,129.13,76963,0
2011-04-13,130,131.58,126.88,129.98,55716,0
2011-04-14,128.66,130.36,126.5,130,88543,0
2011-04-15,130.5,130.5,127.55,129,84188,0
2011-04-18,126.88,129.32,125.87,126.86,62527,0
2011-04-19,127.3,128.12,124.51,125.88,73298,0
2011-04-20,127.58,133.38,127.58,131.79,163417,0
2011-04-21,132.98,132.98,131,131.68,34368,0
2011-04-25,131.96,132.42,129.31,130.04,67032,0
2011-04-26,130.47,131.6,127.5,131.39,89577,0
2011-04-27,133.9,140.84,132.1,140.04,254104,0
2011-04-28,139.57,140.93,136.8,139,113401,0
2011-04-29,139.12,141.35,137.54,141.3,139267,0
2011-05-02,141.98,144,140.38,140.69,143486,0
2011-05-03,140.53,140.78,135.87,136.7,52895,0
2011-05-04,137.46,140.71,133.64,140.27,165445,0
2011-05-05,130.92,139.97,128.22,134.77,444684,0
2011-05-06,135.26,138.36,134.52,135.29,156426,0
2011-05-09,135.96,136.4,133.69,134.93,101111,0
2011-05-10,135.19,137.1,135.15,136.65,78146,0
2011-05-11,136.49,137.96,135.49,136.37,65397,0
2011-05-12,135.27,139.66,134.12,137.96,85145,0
2011-05-13,137.4,138.63,135.22,135.3,55877,0
2011-05-16,134.7,136.19,131.26,131.78,105758,0
2011-05-17,130.92,132.71,130,131,68763,0
2011-05-18,131.58,134.18,131.05,131.5,49958,0
2011-05-19,133.79,141.26,132.29,138.27,167942,0
2011-05-20,137.99,140.91,136.78,138.83,153719,0
2011-05-23,136.09,137.16,135.14,135.42,107878,0
2011-05-24,135.97,137.22,133.57,134.1,50523,0
2011-05-25,133.46,137.4,133.46,136.44,94692,0
2011-05-26,136.5,136.86,134.8,136,76695,0
2011-05-27,136.3,145.84,135.58,145.71,222052,0
2011-05-31,147.71,149.4,143.24,146.19,194699,0
2011-06-01,145.68,151.97,145.68,149.69,222083,0
2011-06-02,149.66,149.66,142.33,143.19,160236,0
2011-06-03,140.49,144.24,140.15,143.37,142478,0
2011-06-06,143.18,145.2,140.49,142,173684,0
2011-06-07,143.07,143.79,139.57,140.73,94224,0
2011-06-08,140.04,142.25,139.05,141.39,136236,0
2011-06-09,140.16,143.63,140.16,142.45,127091,0
2011-06-10,141.53,142.58,138.69,139.83,121579,0
2011-06-13,144.93,144.93,139.63,139.81,81100,0
2011-06-14,140.83,144.56,140.83,142.73,60554,0
2011-06-15,141.62,144.51,140.66,141.4,83519,0
2011-06-16,141.44,144.71,141.16,142.77,89962,0
2011-06-17,143.84,144.9,140.48,140.5,163514,0
2011-06-20,139.92,142.3,138.09,139.66,97566,0
2011-06-21,140.61,145.43,138.23,145.3,124563,0
2011-06-22,147.45,151.45,145.58,149.68,240702,0
2011-06-23,150.74,159.29,149.88,158.79,508830,0
2011-06-24,155.92,162.63,155.92,157.74,226660,0
2011-06-27,158.11,161.21,157.74,160.23,103110,0
2011-06-28,162.97,162.98,160.92,162.78,83500,0
2011-06-29,162.78,164.06,160.66,163.43,142373,0
2011-06-30,162.94,164.82,162.37,162.68,115329,0
2011-07-01,162.83,167,161.25,166.41,85733,0
2011-07-05,166.44,168.55,164.62,167.73,121329,0
2011-07-06,167.34,167.44,164.61,165.75,91008,0
2011-07-07,167.45,167.5,161.29,166.41,76106,0
2011-07-08,164.2,165.71,163.66,164.72,135940,0
2011-07-11,163.02,165.53,159.6,159.92,196905,0
2011-07-12,159.78,161.93,156.06,156.63,214106,0
2011-07-13,157.75,165.22,157.68,163.22,169082,0
2011-07-14,165.03,172,165,171.31,340387,0
2011-07-15,170.1,176.45,168.26,169.69,302333,0
2011-07-18,169.43,169.98,164.32,168.81,242195,0
2011-07-19,170.56,178.58,170.01,175.98,235566,0
2011-07-20,176.62,177.4,172.52,174.1,59136,0
2011-07-21,174.25,175.8,170.12,170.58,152858,0
2011-07-22,171,173.89,170.34,171.68,104716,0
2011-07-25,169.68,173.49,168.98,169.42,196233,0
2011-07-26,169.5,172.45,166.13,167.12,166434,0
2011-07-27,166.37,168.01,161.38,163.13,121974,0
2011-07-28,163.03,164.78,159.16,159.49,138230,0
2011-07-29,157.53,160.75,157,159.37,112219,0
2011-08-01,161.79,164.05,158.83,159.99,119454,0
2011-08-02,159.95,162.1,151,151.92,231480,0
2011-08-03,142.06,148.12,136.02,147.37,1052139,0
2011-08-04,146.85,147.35,136.51,137.04,456581,0
2011-08-05,139.33,139.33,126.72,128.4,446585,0
2011-08-08,126.97,127.69,115.47,115.68,270484,0
2011-08-09,119,123.52,112.97,123.23,375562,0
2011-08-10,119.73,120.51,113.65,113.72,279019,0
2011-08-11,114.13,120.33,112.12,119.79,427755,0
2011-08-12,120.89,124.79,119.81,122.62,239224,0
2011-08-15,124.72,127.43,123.32,127.43,136867,0
2011-08-16,125.24,127.81,122.94,124.7,156012,0
2011-08-17,125.21,126.1,118.16,119.91,251379,0
2011-08-18,116.9,116.9,107.01,108,441706,0
2011-08-19,106.72,111.18,105.47,105.92,147949,0
2011-08-22,111.18,111.18,106.23,107.22,144386,0
2011-08-23,107.78,113.69,106.62,113.45,178309,0
2011-08-24,113.4,116.92,112.99,116.23,244694,0
2011-08-25,122.97,122.97,110.62,110.93,133138,0
2011-08-26,110.72,115.19,108.96,114.76,100853,0
2011-08-29,117.12,121.92,116.06,121.68,169588,0
2011-08-30,119.21,122.86,119.09,121.24,114964,0
2011-08-31,121.95,125.49,120.87,122.88,245122,0
2011-09-01,120.73,123.77,117.72,118.37,106887,0
2011-09-02,115.07,116.32,110.25,111.01,68842,0
2011-09-06,106.57,109.71,105,109.43,209257,0
2011-09-07,115.41,115.41,110.81,111.97,112604,0
2011-09-08,111.55,113.19,108.22,108.85,158840,0
2011-09-09,108.72,108.72,101.13,104.23,291650,0
2011-09-12,102.52,108.2,100.86,105.79,238319,0
2011-09-13,106.01,114.97,105.72,113.29,225978,0
2011-09-14,114.26,120.62,110.65,118.3,180966,0
2011-09-15,119.62,119.62,115.19,118.76,154748,0
2011-09-16,119.52,122,117.19,121.6,214737,0
2011-09-19,119,121.92,116.35,119.1,122633,0
2011-09-20,120.23,120.77,115.02,115.08,99384,0
2011-09-21,115.87,118.59,114.29,114.75,154191,0
2011-09-22,113.15,115,106.98,108.2,268656,0
2011-09-23,108.27,115.64,107.91,115.41,149137,0
2011-09-26,115.98,118.85,113.07,118.39,125141,0
2011-09-27,121.18,124.87,119,122.33,123944,0
2011-09-28,122.3,122.85,116.02,116.58,77064,0
2011-09-29,119.23,120.53,111.75,116.94,164132,0
2011-09-30,115.42,119.54,114.02,114.07,123878,0
2011-10-03,114.16,115.45,104.68,105.1,234415,0
2011-10-04,104.45,112.97,104.31,112.59,192519,0
2011-10-05,111.98,118.25,108.65,117,129856,0
2011-10-06,114.35,119.08,114.35,117,145916,0
2011-10-07,117.48,119.26,113.72,115.99,75899,0
2011-10-10,118.11,118.88,114.05,118.81,120505,0
2011-10-11,117.79,123.86,117.79,122.03,115504,0
2011-10-12,123.38,126.09,122.8,124.5,83716,0
2011-10-13,124.97,129.04,124.7,129.03,118354,0
2011-10-14,131.01,139,130.52,135.78,286184,0
2011-10-17,134.15,137.37,130.51,131.13,211893,0
2011-10-18,130.6,134.26,126.83,132.4,214040,0
2011-10-19,131.6,134.29,129.18,130.55,89576,0
2011-10-20,130.25,132.85,127.61,131.1,76105,0
2011-10-21,134.2,134.95,129.21,133.04,109074,0
2011-10-24,134.5,139.85,133.34,138.25,74114,0
2011-10-25,137.65,137.65,133.24,133.53,116339,0
2011-10-26,135.69,138.13,130.07,133.96,200997,0
2011-10-27,136.63,141.61,136.63,141.6,279944,0
2011-10-28,138,143.98,138,143.36,78991,0
2011-10-31,141.21,142.42,131.77,131.77,252373,0
2011-11-01,119.06,121,106.1,116.54,732670,0
2011-11-02,118.03,118.25,114.58,117.28,330068,0
2011-11-03,118.7,118.72,114.7,117.7,239197,0
2011-11-04,115.71,118.3,115.27,116.37,97892,0
2011-11-07,115.64,117.24,113.23,116.3,165485,0
2011-11-08,115.01,120.36,114.77,119.92,133015,0
2011-11-09,117.31,119.21,115.21,117.97,274950,0
2011-11-10,120.54,126.53,117.77,124.05,422826,0
2011-11-11,127.14,130.33,124.08,129.81,317870,0
2011-11-14,129.26,129.75,126.2,129.33,200140,0
2011-11-15,129.99,134.53,129,133.04,153002,0
2011-11-16,131.1,134.69,130.89,131.45,155897,0
2011-11-17,130.93,131.81,126.15,127,200650,0
2011-11-18,127.3,128.57,124.19,124.46,134574,0
2011-11-21,122,125,118.9,122.11,98052,0
2011-11-22,121.74,122.54,118.31,119.02,133138,0
2011-11-23,118.89,118.94,112.55,112.98,123635,0
2011-11-25,112.06,113.87,109.68,109.72,83817,0
2011-11-28,112.57,118.25,111.81,118.25,181358,0
2011-11-29,118.68,119.29,117.23,118.1,101719,0
2011-11-30,123.58,124.85,121.08,123.13,220763,0
2011-12-01,121.05,124.92,121.05,122.27,129197,0
2011-12-02,122.3,124.47,120.6,121.32,128529,0
2011-12-05,123.82,130.95,122.2,125.85,212489,0
2011-12-06,126.5,127.19,123.77,124.54,163851,0
2011-12-07,122.06,123.91,119.81,122.93,141126,0
2011-12-08,119.51,123.76,119.1,119.37,77031,0
2011-12-09,119.55,121.87,117.49,121.47,198708,0
2011-12-12,119.27,120.81,118.16,120.55,92479,0
2011-12-13,121.67,122.5,113.7,114.6,107238,0
2011-12-14,112.06,115.69,106,106.51,330319,0
2011-12-15,109.3,109.3,105.55,106.86,79600,0
2011-12-16,108.56,110.57,106.01,108.68,130315,0
2011-12-19,109.3,109.91,105.03,105.35,129722,0
2011-12-20,108.25,109.65,106.9,107.15,117685,0
2011-12-21,106.2,106.51,101.13,104.79,329132,0
2011-12-22,104.65,107.5,104.65,107.27,176225,0
2011-12-23,107.78,108.06,105.8,107.35,99824,0
2011-12-27,107.06,108.29,106.27,107.2,45049,0
2011-12-28,107.37,107.37,103.99,105.52,122068,0
2011-12-29,105.79,109.41,105.15,108.98,128688,0
2011-12-30,109.49,111.5,107.72,108.32,115261,0
2012-01-03,110.61,114.52,109.49,111.28,140730,0
2012-01-04,111,111.46,106.3,106.99,152156,0
2012-01-05,105.92,108.81,104.17,105.73,167426,0
2012-01-06,106.01,108.6,105.18,107.37,138205,0
2012-01-09,107.99,108.1,102.72,104.99,196256,0
2012-01-10,106.93,108.32,104.73,106.24,110755,0
2012-01-11,105.27,106.56,104.57,106.32,78312,0
2012-01-12,106.83,106.83,104.58,105.34,115730,0
2012-01-13,103.76,106.27,102.81,106.24,128872,0
2012-01-17,108.27,108.27,103.29,104.65,154532,0
2012-01-18,104.95,109.26,104.55,108.55,133936,0
2012-01-19,109.21,112.25,108.46,110.9,106937,0
2012-01-20,111.06,115.4,110.65,115.21,233170,0
2012-01-23,115.29,116,110.11,111.25,119752,0
2012-01-24,110.95,111.93,109.75,111.63,131973,0
2012-01-25,111.95,113.24,109.73,112.4,118147,0
2012-01-26,113,115.37,111.13,111.62,74867,0
2012-01-27,111.43,115.1,111.37,114.65,126674,0
2012-01-30,110.01,121.51,109,115.52,769491,0
2012-01-31,116.14,117,113.86,115.12,219119,0
2012-02-01,115.69,122.17,115.41,119.19,300498,0
2012-02-02,120.3,125.47,118.87,123.62,263968,0
2012-02-03,126.37,127.92,125.01,126.45,163319,0
2012-02-06,126,126.01,123,125.05,224406,0
2012-02-07,125.22,125.22,122.8,123.8,117290,0
2012-02-08,124.99,124.99,121.95,123.54,106302,0
2012-02-09,123.71,126.77,123,125.32,283441,0
2012-02-10,126.93,126.93,121.97,122.72,232123,0
2012-02-13,125.33,125.33,122.74,124.86,134859,0
2012-02-14,124.28,124.78,122.09,123.73,126410,0
2012-02-15,124.43,125.94,122.84,123.59,143199,0
2012-02-16,123.94,129.23,123.46,129.06,226393,0
2012-02-17,129.94,130,124.48,126.1,214637,0
2012-02-21,128.7,138.33,127.9,134.43,540565,0
2012-02-22,134.31,137.21,134.31,134.58,194643,0
2012-02-23,134.43,139,133.76,138.35,260330,0
2012-02-24,138.22,140.34,136.78,137.82,195224,0
2012-02-27,136,139.58,134.71,136.3,347711,0
2012-02-28,136.87,138.55,134.68,135.27,186070,0
2012-02-29,136.01,137.93,135.5,135.59,163265,0
2012-03-01,136.56,142.75,134.65,139.38,358893,0
2012-03-02,139.41,140,134.81,135.47,284512,0
2012-03-05,134.29,135.5,132.1,132.64,151005,0
2012-03-06,130.12,130.83,127.96,129.12,196941,0
2012-03-07,129.5,131.45,128.25,128.9,152161,0
2012-03-08,130.02,133.09,129.45,131.35,119573,0
2012-03-09,134.2,134.2,130.46,131.25,168882,0
2012-03-12,132.66,134.12,129.88,131.99,81321,0
2012-03-13,132.91,137.21,132.02,136.55,143530,0
2012-03-14,137.11,137.27,131,131.48,156459,0
2012-03-15,131.75,133.02,130.51,131.04,186553,0
2012-03-16,131.83,132.61,130.59,130.75,170364,0
2012-03-19,130.74,135.85,130.63,134.52,148255,0
2012-03-20,132.33,134.73,132.33,134.09,133227,0
2012-03-21,136.06,142.45,135.8,140.18,289388,0
2012-03-22,139.54,140.69,137.25,137.99,129633,0
2012-03-23,137.78,139.98,137.23,138.93,172880,0
2012-03-26,141.79,142.77,140,141.39,148455,0
2012-03-27,141.23,141.65,139.65,139.87,157381,0
2012-03-28,140.3,141.37,138.05,138.93,184428,0
2012-03-29,137.81,139.33,136.83,138.8,125841,0
2012-03-30,140.07,142.5,137.01,140,303016,0
2012-04-02,141.88,143.7,139.27,143.2,121138,0
2012-04-03,143.97,147.99,143.09,147.49,296820,0
2012-04-04,145.84,146.31,144.51,145.18,225439,0
2012-04-05,145.1,145.6,143.41,145.26,206430,0
2012-04-09,142.43,143.88,141.98,143.34,166832,0
2012-04-10,143.45,144.21,140.69,142.1,241004,0
2012-04-11,143.73,144.77,141.66,144.04,180332,0
2012-04-12,143.68,147.58,143.68,146.81,142780,0
2012-04-13,146.49,147.57,145.8,147.1,162145,0
2012-04-16,147.47,148.71,145.95,146.2,182158,0
2012-04-17,147.12,150.81,146.2,148.91,281172,0
2012-04-18,144.32,147.89,142.86,144.95,312610,0
2012-04-19,144.56,148.68,143.83,145.88,213824,0
2012-04-20,148.31,148.31,144.18,145.2,148121,0
2012-04-23,143.11,143.23,139.91,140.81,225060,0
2012-04-24,140.57,140.99,137.01,138.32,236025,0
2012-04-25,140.84,141.47,140,141.03,142938,0
2012-04-26,140.6,143.26,140.08,141.96,171668,0
2012-04-27,142.05,142.82,139.65,141.11,179173,0
2012-04-30,141.34,141.43,139.5,139.78,96059,0
2012-05-01,139.81,143.69,136.38,140.22,201128,0
2012-05-02,139.33,142.12,138.64,142.04,96777,0
2012-05-03,148.47,160,147.76,156.24,659923,0
2012-05-04,154.06,156.63,152.04,152.32,235481,0
2012-05-07,151.51,153.32,148.54,149.32,237445,0
2012-05-08,147.95,147.95,143.31,147.43,156179,0
2012-05-09,145.04,147.67,145.01,145.78,113376,0
2012-05-10,147.01,147.01,140.95,142.14,148506,0
2012-05-11,141.28,143.76,141.28,142.84,111226,0
2012-05-14,141.21,141.62,139.25,141.03,152795,0
2012-05-15,140.54,143.58,140.54,141.53,143540,0
2012-05-16,142.57,143.44,136.9,137.96,180333,0
2012-05-17,138.23,138.23,133.76,136,120373,0
2012-05-18,135.39,135.47,127.37,129.05,274451,0
2012-05-21,129.11,133.68,128.12,131.69,168591,0
2012-05-22,131.18,132.95,128.71,130.39,185265,0
2012-05-23,129.49,131.7,127.85,130.81,111304,0
2012-05-24,130.33,130.33,125.42,126.94,118018,0
2012-05-25,127.27,127.5,125.56,126.76,76428,0
2012-05-29,127.58,127.89,124.3,127.08,114158,0
2012-05-30,125.41,125.41,121.8,122.08,112899,0
2012-05-31,122.69,122.69,120.11,121.98,113045,0
2012-06-01,119.53,120.45,118.7,118.9,137397,0
2012-06-04,119.41,121.38,117.79,119.93,121188,0
2012-06-05,119.57,122.54,118.95,120.11,101658,0
2012-06-06,121.91,124.42,120.96,123.59,152209,0
2012-06-07,125.01,126.33,121.09,121.97,153286,0
2012-06-08,121.36,123.22,118.7,122.16,297975,0
2012-06-11,123.58,123.96,120.57,120.64,122717,0
2012-06-12,121.16,123.07,119.31,119.53,135312,0
2012-06-13,119.4,121.72,117.47,117.61,181062,0
2012-06-14,118.4,121.48,117.73,120.14,122555,0
2012-06-15,119.78,125.45,119.03,124.33,172778,0
2012-06-18,123.08,125.27,122.49,124.99,85773,0
2012-06-19,126.1,129.02,125.19,127.41,80998,0
2012-06-20,128.34,131,127.09,128.9,86243,0
2012-06-21,129.32,129.97,123.85,124.6,131358,0
2012-06-22,125.58,129.97,125.58,129.14,178571,0
2012-06-25,127.07,127.44,124.56,125.25,94030,0
2012-06-26,125.34,127.97,125.27,126.99,74865,0
2012-06-27,127.06,130.5,126.32,129.62,74610,0
2012-06-28,128.15,130.99,126.26,128.11,139237,0
2012-06-29,129.94,132.5,128.82,129.86,118365,0
2012-07-02,129.42,131.53,127.57,130.26,106252,0
2012-07-03,129.98,133.28,129.98,132.87,42035,0
2012-07-05,132.63,135.86,132.61,134.93,75199,0
2012-07-06,128.01,129.48,117.38,119.57,461504,0
2012-07-09,119.49,121.65,116.82,118.22,184953,0
2012-07-10,119.27,119.27,113.13,113.32,169297,0
2012-07-11,113.66,115.22,111.47,113.49,143255,0
2012-07-12,113.08,115.8,111.4,114.81,168723,0
2012-07-13,114.88,119.71,114.88,116.56,184011,0
2012-07-16,116.85,117.43,115.07,116.64,59200,0
2012-07-17,116.66,116.66,112.74,114.74,112917,0
2012-07-18,114.78,120,114.78,120,101664,0
2012-07-19,120.87,121.98,118,119.81,166218,0
2012-07-20,118.29,119.97,115,115.33,126847,0
2012-07-23,113.06,117.15,112.13,115.81,107049,0
2012-07-24,116.88,117.03,112.72,113.35,73267,0
2012-07-25,114.31,115.5,112,113.78,113176,0
2012-07-26,115.95,117.81,111.38,113.48,141438,0
2012-07-27,114.26,119.16,114.26,117.08,217750,0
2012-07-30,116.7,120,116.31,118.88,112117,0
2012-07-31,110.51,119.84,108.6,116.46,496067,0
2012-08-01,117.65,119.23,115.44,117.68,194341,0
2012-08-02,116.25,119.72,115.79,117.62,120038,0
2012-08-03,120.24,123.39,119,122.33,116106,0
2012-08-06,124.83,127.11,123.27,124.08,209188,0
2012-08-07,124.59,128.08,123.7,125.75,143789,0
2012-08-08,125.74,128.09,125.4,126.45,71456,0
2012-08-09,126.11,129.09,125.9,126.34,88705,0
2012-08-10,126.1,127.92,125.89,127.64,105513,0
2012-08-13,127.26,129.1,125.79,126.49,89391,0
2012-08-14,127.7,128.4,123.64,124.26,151417,0
2012-08-15,124.09,125.61,124.09,124.37,79727,0
2012-08-16,124.86,127.63,124.4,126.37,162422,0
2012-08-17,126.66,128.53,125.37,126.81,141785,0
2012-08-20,126.88,127.54,125.12,126.12,88861,0
2012-08-21,127.34,129.93,127,128.33,153909,0
2012-08-22,126.51,128.02,125.54,126.19,153263,0
2012-08-23,125.86,126.85,124.4,124.43,84519,0
2012-08-24,124.16,125.81,122.88,124.58,88628,0
2012-08-27,124.97,126.43,124.55,125.49,53034,0
2012-08-28,125.82,126.98,124.96,125.53,64341,0
2012-08-29,125.66,127.72,125.66,126.56,139187,0
2012-08-30,127.17,127.73,125.53,125.8,71240,0
2012-08-31,127.19,127.4,124.38,125.51,107728,0
2012-09-04,126.08,127.72,124.85,125.4,137368,0
2012-09-05,124.99,126.65,124.99,125.98,172278,0
2012-09-06,126.64,129.4,126.11,128.28,165243,0
2012-09-07,129,130.25,127.9,129.89,112634,0
2012-09-10,129.79,131.4,128.46,128.88,88843,0
2012-09-11,128.71,130.34,127.37,129.83,84669,0
2012-09-12,129.76,130.96,128.79,130.37,69964,0
2012-09-13,130.01,133.16,128.68,132.11,91459,0
2012-09-14,132.7,134.4,132.3,133.05,63161,0
2012-09-17,132.87,135.37,132.87,134.19,61100,0
2012-09-18,134.41,135.44,133.86,134.79,55689,0
2012-09-19,132.28,135.71,132.28,134.35,96610,0
2012-09-20,133.68,136.1,133.68,134.52,149377,0
2012-09-21,136.5,137.16,134.68,134.92,182127,0
2012-09-24,134.31,135.83,134.02,134.95,72065,0
2012-09-25,135.47,135.47,132.73,133.31,171526,0
2012-09-26,133.29,133.29,129.72,131.72,106069,0
2012-09-27,131.72,135.23,130.95,134.11,91353,0
2012-09-28,132.94,135.7,132.9,134.07,106890,0
2012-10-01,134.58,136.19,132.08,133.12,104846,0
2012-10-02,133.33,134.98,130.73,131.41,120439,0
2012-10-03,131.41,132.12,127.76,129.81,242525,0
2012-10-04,128.82,128.82,123.8,126.17,289371,0
2012-10-05,126.94,127.71,124.03,124.4,187172,0
2012-10-08,123.95,124.58,121.97,122.39,176644,0
2012-10-09,122.36,122.39,118.23,119.95,176687,0
2012-10-10,119.98,121.57,117.78,119.21,130990,0
2012-10-11,120.47,121.11,118.06,118.99,111261,0
2012-10-12,118.73,120.25,117.12,118.26,83827,0
2012-10-15,118.28,119.96,116.58,119.68,136591,0
2012-10-16,120.07,121.49,119.85,121.02,126433,0
2012-10-17,121,121.19,118.15,119.05,130825,0
2012-10-18,118.89,119.73,117.62,118.93,119360,0
2012-10-19,118.23,118.78,117.3,118.14,124005,0
2012-10-22,118.22,120.26,116.49,119.98,190109,0
2012-10-23,115.02,116.5,107.28,111.62,780612,0
2012-10-24,111.18,112.8,110.52,111.06,128790,0
2012-10-25,111.76,113.37,111.2,112.13,97139,0
2012-10-26,112.88,112.88,108.67,109.81,134586,0
2012-10-31,94.74,97.24,92,94.47,496122,0
2012-11-01,94.83,97.72,93.62,97.44,356596,0
2012-11-02,97.16,98.13,96.09,96.47,184225,0
2012-11-05,96.03,98.94,94.735,98.61,150398,0
2012-11-06,98.49,99.69,97.69,98.37,131159,0
2012-11-07,98.31,98.5,96.3,96.5,154301,0
2012-11-08,96.47,98.1,95.4,95.74,146586,0
2012-11-09,94.94,96.55,94.17,95.62,114849,0
2012-11-12,94.81,96.88,94.81,95.33,79723,0
2012-11-13,94.68,96.88,94,94.57,86732,0
2012-11-14,95.1,95.68,92.05,92.72,172242,0
2012-11-15,92.58,94.13,91,93.15,174541,0
2012-11-16,93.8,93.8,91.16,91.78,143800,0
2012-11-19,89.92,91.2,85.11,87.12,530127,0
2012-11-20,87.49,87.49,83.76,85.45,312894,0
2012-11-21,85.03,86.77,84.38,85.27,185015,0
2012-11-23,85.77,87.17,85.288,86.3,101925,0
2012-11-26,86.51,86.78,84.55,86.7,118888,0
2012-11-27,86.28,87.3,85.9,86.75,171471,0
2012-11-28,86.16,87.29,85.18,87.29,112619,0
2012-11-29,87.51,89.22,87.51,88.53,117897,0
2012-11-30,89.1,89.37,87.91,88.49,153580,0
2012-12-03,88.5,89.66,88.26,88.69,117441,0
2012-12-04,89.13,89.35,88.156,88.77,80000,0
2012-12-05,88.92,89.62,88.01,88.28,118247,0
2012-12-06,88.37,89.44,88.29,88.58,55245,0
2012-12-07,88.87,89.07,86.88,88.56,50872,0
2012-12-10,88.73,90.68,88.42,90.18,62444,0
2012-12-11,90.89,92.06,89.24,91.45,79980,0
2012-12-12,91.96,92.89,91.35,91.87,62847,0
2012-12-13,91.85,92.56,91.3,91.97,63588,0
2012-12-14,91.14,91.95,90.44,91,57120,0
2012-12-17,91.55,93.79,91.33,93.4,60614,0
2012-12-18,94.08,96,93.145,95.21,85758,0
2012-12-19,95.28,95.28,93.76,94.23,123829,0
2012-12-20,93.84,95.96,93.7,95.04,53128,0
2012-12-21,94.14,96.35,93.07,96.16,248774,0
2012-12-24,95.99,96.4,94.606,95.85,46596,0
2012-12-26,96.18,97.01,93.94,94.19,98072,0
2012-12-27,94,95.13,93.01,93.93,61168,0
2012-12-28,94.64,95.08,93.26,93.55,40036,0
2012-12-31,93.78,94.84,93.16,93.38,113115,0
2013-01-02,96.62,97.77,94.523,95.49,147136,0
2013-01-03,95.37,96.04,91.79,92.447,131178,0
2013-01-04,92.54,94.34,91.86,92.99,73323,0
2013-01-07,92.36,93.95,92,93.67,138462,0
2013-01-08,93.76,94.74,92.33,92.45,92830,0
2013-01-09,92.65,94.32,92.28,93.23,140493,0
2013-01-10,94.18,94.35,92.67,93.41,87010,0
2013-01-11,93.57,94.45,93.21,93.94,75986,0
2013-01-14,93.53,94.61,92.9,94.33,51506,0
2013-01-15,93.75,96.45,93.435,94.84,72893,0
2013-01-16,95.44,95.61,94.08,94.26,88663,0
2013-01-17,94.4,95.34,93.57,94.26,48776,0
2013-01-18,93.61,94.3,93,93.79,80995,0
2013-01-22,93.53,93.6,92.1,93.08,53595,0
2013-01-23,91.6,94.87,91.6,94.46,94901,0
2013-01-24,94.06,95.41,93.06,95.25,54722,0
2013-01-25,96,104.51,95.79,101.81,195547,0
2013-01-28,102.31,103.55,99,99.39,185346,0
2013-01-29,97.6,105.89,96,100.11,259385,0
2013-01-30,99.69,101.49,99.01,100.74,90043,0
2013-01-31,100.74,102.36,100.07,100.27,109725,0
2013-02-01,100.11,103.65,99.01,102.36,163890,0
2013-02-04,101.49,102.25,99,99.16,92521,0
2013-02-05,99.5,102,99,100.73,78803,0
2013-02-06,100.01,100.12,98.05,99.04,65098,0
2013-02-07,98.96,98.96,97.39,98.08,32725,0
2013-02-08,97.55,99.47,97.55,98.93,48970,0
2013-02-11,98.73,99.17,97.5,98.05,29935,0
2013-02-12,98.02,99.79,97.52,99.76,95455,0
2013-02-13,100.09,100.13,98.23,99.77,45996,0
2013-02-14,99.13,100.32,98.04,98.975,52078,0
2013-02-15,100.35,105.34,99.78,104.08,201867,0
2013-02-19,104.37,106.96,103.21,106.66,147416,0
2013-02-20,106.6,107.03,102.66,102.71,86222,0
2013-02-21,102.94,103,100.1,100.93,122266,0
2013-02-22,101.58,102.88,100.64,102.25,86390,0
2013-02-25,102.52,102.55,98.67,99.09,105799,0
2013-02-26,100.58,105.01,100.57,103.18,253513,0
2013-02-27,103.39,103.95,100.88,102.19,209718,0
2013-02-28,102.79,103.77,101.65,101.88,58396,0
2013-03-01,100.9,103.53,99.8,103.09,46090,0
2013-03-04,102.67,103.46,101.55,103.05,123643,0
2013-03-05,107.64,114.81,107.19,113.45,355093,0
2013-03-06,113.93,114.2,111.34,112.65,82259,0
2013-03-07,112.41,112.95,110.6,112.08,86274,0
2013-03-08,112.88,114.5,112.05,114.19,68347,0
2013-03-11,113.72,113.72,111.46,112.69,56882,0
2013-03-12,112.5,114.3,111.6,112.69,29996,0
2013-03-13,112.97,113.17,112.32,112.8,46000,0
2013-03-14,113.12,113.98,111.85,112.93,75320,0
2013-03-15,113.19,113.42,111.81,112.28,90253,0
2013-03-18,110.14,111.77,108.87,108.99,134320,0
2013-03-19,109.56,110.52,106.65,107.45,179655,0
2013-03-20,108.11,108.98,106.25,108.47,87424,0
2013-03-21,107.37,108.27,107.29,108.07,70797,0
2013-03-22,107.86,107.91,103.31,103.86,143049,0
2013-03-25,104.23,104.27,100.61,101.76,130368,0
2013-03-26,102.19,103.06,101.12,102.61,56076,0
2013-03-27,101.63,101.88,100.34,101,51700,0
2013-03-28,101.15,101.83,100.57,101.08,99398,0
2013-04-01,100.6,103.29,100.2,103.03,120871,0
2013-04-02,103.2,104.3,101.57,102.53,82910,0
2013-04-03,103.95,103.95,100.61,101.44,74113,0
2013-04-04,102.13,102.13,100.27,101.03,58520,0
2013-04-05,99.61,101.8,99.12,100.55,84666,0
2013-04-08,100.65,102.09,99.91,101.45,86936,0
2013-04-09,101.39,102.34,100.27,101.19,65768,0
2013-04-10,101.29,105,101.04,104.79,72135,0
2013-04-11,104.59,104.59,102.78,103.06,65504,0
2013-04-12,102.39,104.23,100.14,102.88,70065,0
2013-04-15,102.37,102.61,99.15,100.18,69431,0
2013-04-16,100.89,101.03,99.01,100.14,100878,0
2013-04-17,99.03,99.28,97.6,98.17,79184,0
2013-04-18,98.33,99.7,96.89,97.36,84176,0
2013-04-19,97.39,97.55,95.09,95.76,66014,0
2013-04-22,95.64,96.45,93.38,96.17,139739,0
2013-04-23,97.19,99.04,96.16,97.88,97703,0
2013-04-24,97.51,97.77,95.4,96.83,102108,0
2013-04-25,96.79,98.75,95.88,98.23,70134,0
2013-04-26,98.7,99.8,97.27,97.71,90091,0
2013-04-29,97.78,99.88,97.58,99.3,71954,0
2013-04-30,91.95,92.09,86.35,90.19,457337,0
2013-05-01,88.05,90.68,87.86,89.22,262959,0
2013-05-02,89.82,90.24,88.97,90,166823,0
2013-05-03,91.31,91.75,89.87,91.14,189425,0
2013-05-06,91.01,91.58,89.76,91.03,182117,0
2013-05-07,90.82,92.44,90.675,91.67,165919,0
2013-05-08,91.16,92.58,91,91.92,98429,0
2013-05-09,91.53,92.34,91.33,91.48,53177,0
2013-05-10,91.76,94.94,91.5,94.7,87986,0
2013-05-13,94.78,95.21,93.87,94.49,86321,0
2013-05-14,94.37,95.47,94.26,94.86,116956,0
2013-05-15,94.78,94.86,91.98,93.09,165910,0
2013-05-16,92.9,95.07,92.9,94.35,181091,0
2013-05-17,94.63,96.1,93.7,95.95,93041,0
2013-05-20,94.13,95.43,93.765,94.17,216719,0
2013-05-21,93.97,94.445,92.71,93.23,84010,0
2013-05-22,93.33,93.33,89.75,90.57,159011,0
2013-05-23,89.21,91.97,89.21,91.29,92767,0
2013-05-24,90.91,92.63,89.31,92.41,117083,0
2013-05-28,93.28,94.388,91.6,92.34,95452,0
2013-05-29,91.52,92.23,90,91.46,89727,0
2013-05-30,91.84,93.49,91.41,93.16,93509,0
2013-05-31,92.37,92.37,91.09,91.48,92892,0
2013-06-03,91.77,91.95,89.49,91.09,159650,0
2013-06-04,90.94,91.36,89.16,90.52,172422,0
2013-06-05,90.16,91.37,89.77,90.53,84466,0
2013-06-06,90.45,91.99,89.11,90.1,110497,0
2013-06-07,90.49,90.49,89.33,89.71,84914,0
2013-06-10,89.89,90.58,89.36,89.69,41254,0
2013-06-11,88.78,89.45,88,88.12,74430,0
2013-06-12,88.57,89.28,86.99,88.14,110034,0
2013-06-13,88.27,90.17,87.66,90.05,91845,0
2013-06-14,89.94,91.22,89.84,90.94,71011,0
2013-06-17,91.46,91.46,88.59,89.21,194883,0
2013-06-18,89.66,90.289,88.56,89.57,95116,0
2013-06-19,88.26,89.7,87.36,87.94,91563,0
2013-06-20,87.04,87.175,85.83,86.64,66349,0
2013-06-21,86.64,86.93,83.88,84.27,236071,0
2013-06-24,83.76,85.87,82.725,84.83,203435,0
2013-06-25,85.4,85.4,83.55,84.31,68230,0
2013-06-26,84.74,85.12,84.08,84.08,67028,0
2013-06-27,84.49,86.02,84.22,85.58,56698,0
2013-06-28,85,87.41,84.87,86.96,100957,0
2013-07-01,87.5,88.34,87.12,87.77,86408,0
2013-07-02,88.275,89.73,87.51,88.8,91076,0
2013-07-03,88.19,89.63,88.07,88.61,36847,0
2013-07-05,89.82,90.14,88.72,89.74,43708,0
2013-07-08,90.22,90.34,89.11,89.96,79557,0
2013-07-09,90.23,92.43,90,92.23,76556,0
2013-07-10,92.33,95.48,92.07,95.28,112009,0
2013-07-11,96.61,98.8,96.25,98.34,106368,0
2013-07-12,97.97,98.88,97.65,97.71,64766,0
2013-07-15,97.75,98.62,96.1,96.59,73084,0
2013-07-16,96.67,97.03,95.5,96.61,110196,0
2013-07-17,95.68,97.62,94.94,97.03,56633,0
2013-07-18,96.99,98.35,96.85,97.26,41128,0
2013-07-19,96.71,96.95,95.927,96.77,32955,0
2013-07-22,96.34,97.07,95.51,96.37,31496,0
2013-07-23,96.11,97.04,95.96,96.92,46721,0
2013-07-24,97.31,99.42,96.82,97.35,50787,0
2013-07-25,97.32,98.31,97.15,98.2,40846,0
2013-07-26,97.25,97.93,96.23,97.37,70768,0
2013-07-29,96.97,97.465,95.19,96.57,57592,0
2013-07-30,96.04,99.41,92.99,95.94,138554,0
2013-07-31,95.77,97.33,95,95.01,43730,0
2013-08-01,95.62,97.608,94,96.77,74314,0
2013-08-02,96.28,96.28,94.46,95.1,36713,0
2013-08-05,98.5,99.04,96.44,97.35,142144,0
2013-08-06,97.45,97.45,95.41,96.18,48599,0
2013-08-07,95.86,99.08,95.52,95.75,37880,0
2013-08-08,95.93,97.89,94.84,97.25,66120,0
2013-08-09,97.13,99.87,97,99.35,53412,0
2013-08-12,98.62,100.23,98.34,100.23,54113,0
2013-08-13,100.57,101.31,99.86,100.92,30215,0
2013-08-14,101.11,101.11,99.29,100.49,30241,0
2013-08-15,99.79,99.79,97.01,97.52,38298,0
2013-08-16,97.1,97.31,95.89,96.31,25637,0
2013-08-19,95.74,96.56,94.17,95.11,112640,0
2013-08-20,95.24,95.52,94.29,94.9,52229,0
2013-08-21,94.88,95.56,93.87,94.13,45727,0
2013-08-22,95,95.17,93.68,94.9,38943,0
2013-08-23,95.595,99.59,94.9,95.1,77660,0
2013-08-26,95.875,95.875,94.24,94.85,30054,0
2013-08-27,93.97,94.64,92.35,92.47,59859,0
2013-08-28,92.5,93.1,91.5,91.88,36510,0
2013-08-29,91.64,92.59,91.52,92.33,72171,0
2013-08-30,92.21,93,91.46,91.81,31560,0
2013-09-03,92.64,92.7,90.16,91.7,31667,0
2013-09-04,91.67,92.81,91.5,92.64,46467,0
2013-09-05,92.67,93.67,91.71,92.84,24925,0
2013-09-06,93.41,93.89,91.75,93.4,57128,0
2013-09-09,93.69,96.74,92.96,96.52,23879,0
2013-09-10,96.55,98.36,96.55,98.22,30054,0
2013-09-11,98.33,103.23,97.005,102.86,97580,0
2013-09-12,102.28,106.16,102.28,105.39,89808,0
2013-09-13,105.65,106.72,103.96,106.17,43685,0
2013-09-16,106.77,107,103.82,104.55,76194,0
2013-09-17,104.83,105.7,103.36,105.21,36409,0
2013-09-18,105.37,106.48,103.69,105.56,50072,0
2013-09-19,105.56,105.56,103.69,103.95,62824,0
2013-09-20,104.4,108.88,104.4,108.55,149021,0
2013-09-23,108.5,108.5,104.72,105.05,110567,0
2013-09-24,104.84,106.28,104.06,104.77,37230,0
2013-09-25,104.51,105.71,104.44,104.61,77600,0
2013-09-26,105.51,105.76,104,104.42,48646,0
2013-09-27,104.2,105.12,103.4,103.83,27100,0
2013-09-30,103.13,103.86,101.57,103.76,48300,0
2013-10-01,103.8,107.12,102.76,107.11,88400,0
2013-10-02,106.01,108.05,105.48,107.06,81000,0
2013-10-03,106.78,107.21,103.75,104.19,41880,0
2013-10-04,103.99,106.31,103.32,105.56,18767,0
2013-10-07,104.32,105.48,102.09,102.39,36700,0
2013-10-08,103.77,103.77,99.15,100.98,97700,0
2013-10-09,101,101.63,98.34,99.06,49400,0
2013-10-10,99.98,101.26,98.99,100.45,68500,0
2013-10-11,99.98,102.62,99.21,102.59,91400,0
2013-10-14,101.81,102.99,100.8,102.45,115800,0
2013-10-15,101.64,101.66,95.22,96.19,252100,0
2013-10-16,97.1,100.5,96.55,97.39,99300,0
2013-10-17,97.9,100.39,96.6,99.8,224400,0
2013-10-18,100.39,102.13,99.99,100.18,160200,0
2013-10-21,100.15,101.02,98.64,98.72,34400,0
2013-10-22,98.82,100.81,98.69,99.91,71930,0
2013-10-23,99.4,100.42,98.55,99.14,59900,0
2013-10-24,99.72,101.6,98.79,101.33,62452,0
2013-10-25,101.45,102.74,98.47,100.24,76400,0
2013-10-28,99.98,100.97,99.3,100.62,140200,0
2013-10-29,102.65,120.77,100,119.17,552900,0
2013-10-30,118.7,128.4,118,125.35,344400,0
2013-10-31,125,125,119.81,121.99,223340,0
2013-11-01,122.55,124.26,120.38,122.28,132900,0
2013-11-04,122.89,127.12,122.3,126.56,137200,0
2013-11-05,125.64,128.39,124.8,126.68,75500,0
2013-11-06,127.92,129.72,123.87,124.38,99307,0
2013-11-07,124.54,127.2,121.57,122.88,151500,0
2013-11-08,122.81,125.52,120,124.23,105288,0
2013-11-11,123.64,126.78,122.55,125.66,64800,0
2013-11-12,125.07,127.11,123.95,126.4,130600,0
2013-11-13,125.29,129.15,124.66,129,83300,0
2013-11-14,128.53,128.53,122.6,126.75,53658,0
2013-11-15,126.52,127.66,125.61,126.98,86248,0
2013-11-18,127.1,129.78,125.6,126.12,105100,0
2013-11-19,126.53,126.58,123.78,124.5,45800,0
2013-11-20,125.24,126.48,124.24,125.07,51800,0
2013-11-21,125.71,127.74,124.65,126.51,65700,0
2013-11-22,126.86,127.24,124.44,126.63,64400,0
2013-11-25,126.66,127.72,122.62,125.2,95488,0
2013-11-26,124.97,129.59,124.64,128.82,93200,0
2013-11-27,128.68,130,127.22,128.75,66508,0
2013-11-29,129,129.79,127.24,129.33,76237,0
2013-12-02,128.81,130,123.01,125.43,169895,0
2013-12-03,124,128,124,127.12,138500,0
2013-12-04,126.85,128.11,125,127.25,91800,0
2013-12-05,127.21,129.8,127.15,128.16,122600,0
2013-12-06,129.59,129.59,125.6,126.58,93800,0
2013-12-09,126.77,127.88,124.92,127.63,137800,0
2013-12-10,126.27,127.5,123.31,124.04,65600,0
2013-12-11,124.24,125.01,122.23,122.95,61774,0
2013-12-12,122.68,123.15,121.66,122.19,79200,0
2013-12-13,122.57,125.49,120.52,124.19,83700,0
2013-12-16,121.92,125.31,121.92,124.99,50100,0
2013-12-17,125.19,125.37,123.91,124,49700,0
2013-12-18,124,125.24,123,124.8,60561,0
2013-12-19,124.67,124.67,121.46,122.36,81600,0
2013-12-20,122.27,123.31,121.6,122.32,194600,0
2013-12-23,122.32,125.6,120.8,124.95,136300,0
2013-12-24,125.59,125.59,122.91,124.89,56285,0
2013-12-26,125.12,126.15,123.16,124.53,103000,0
2013-12-27,124.97,125.76,123.96,124.71,28626,0
2013-12-30,124.45,125.35,123.05,123.81,108820,0
2013-12-31,123.68,124.6,122.75,124.24,74500,0
2014-01-02,123.89,125.18,122.36,123.53,75148,0
2014-01-03,123.67,124.03,122.71,123.26,74654,0
2014-01-06,123.5,124.17,121.1,121.44,50766,0
2014-01-07,121.67,123.65,121.44,122.96,84000,0
2014-01-08,122.84,123.46,121.79,122.44,64500,0
2014-01-09,122.64,122.78,120.55,121.27,91300,0
2014-01-10,121.24,123.44,120.69,123.07,38600,0
2014-01-13,122.63,123.85,120.63,121.14,90700,0
2014-01-14,121.4,124.1,121.4,123.62,32250,0
2014-01-15,123.8,125,123.54,124.04,37000,0
2014-01-16,123.64,124.32,121.88,122.84,53000,0
2014-01-17,122.52,127.26,121.19,122.93,33600,0
2014-01-21,122.74,124.68,122,123.9,32385,0
2014-01-22,123.95,123.95,122.35,122.35,33290,0
2014-01-23,122.07,122.16,120.5,121.91,75100,0
2014-01-24,121.5,122,116.88,119.12,67700,0
2014-01-27,118.91,118.91,113.89,116.25,72127,0
2014-01-28,130.16,134,125,125.99,407600,0
2014-01-29,123.78,126.73,120.2,121.03,176800,0
2014-01-30,122.14,126.71,122.14,125.63,109923,0
2014-01-31,123.34,126.37,123,125.7,109300,0
2014-02-03,125.54,126,120.71,123.41,110040,0
2014-02-04,123.85,125.28,123.5,124.09,70483,0
2014-02-05,124.28,128.56,122.19,123.85,99655,0
2014-02-06,124.01,124.9,122.78,123.73,68176,0
2014-02-07,124.68,125.62,124.01,124.02,79206,0
2014-02-10,123.08,123.72,122.2,123.12,138611,0
2014-02-11,122.56,124.28,122.31,123.32,82214,0
2014-02-12,123.5,124.62,122.52,123.01,114812,0
2014-02-13,122.15,131.83,122.15,130.24,175119,0
2014-02-14,130.19,131.92,128.39,130.17,59732,0
2014-02-18,129.41,131.99,129.41,131.23,78253,0
2014-02-19,130.4,131.99,129.29,129.54,41643,0
2014-02-20,129.2,132.24,129.2,131.63,58979,0
2014-02-21,131.58,134.85,130.47,132.11,69393,0
2014-02-24,131.33,133.6,131.19,132,85874,0
2014-02-25,130.55,131.96,129.91,130.7,30239,0
2014-02-26,129.74,133.2,129.74,132.1,43626,0
2014-02-27,130.41,135.83,130.41,134.45,41525,0
2014-02-28,134.62,134.62,127.22,129.13,51156,0
2014-03-03,128.34,129.74,126.94,128.9,70310,0
2014-03-04,130.89,131.99,129.41,129.99,68757,0
2014-03-05,129.7,129.7,127.62,128.07,48991,0
2014-03-06,128,132.94,127.25,132.34,132839,0
2014-03-07,132.22,132.78,130.05,131.36,93497,0
2014-03-10,129.86,131,127.61,128.91,53919,0
2014-03-11,127.73,129.4,126.62,127.39,46420,0
2014-03-12,128.2,128.77,126.48,127.56,44446,0
2014-03-13,127.34,127.4,123.91,124.55,73142,0
2014-03-14,124.44,126.87,123,125.69,40221,0
2014-03-17,128.59,128.59,125.3,127.06,31410,0
2014-03-18,127.67,129.46,125.53,129.21,61119,0
2014-03-19,128.63,128.88,126.42,127.22,46150,0
2014-03-20,126.1,127.97,124.85,125.72,66101,0
2014-03-21,126.73,126.75,123.45,124.35,96594,0
2014-03-24,124,124.6,118.12,118.69,88435,0
2014-03-25,118.93,120,116,116.29,65034,0
2014-03-26,118.05,118.64,114.72,115.22,68900,0
2014-03-27,115,117.01,113.06,114.02,63426,0
2014-03-28,113.79,115.12,112.66,113.5,48804,0
2014-03-31,112.38,117.55,112.38,115.39,71688,0
2014-04-01,116.14,118.46,115.39,116.26,69566,0
2014-04-02,117.76,117.87,116.14,116.73,46665,0
2014-04-03,117.39,117.68,113.77,114.95,99968,0
2014-04-04,115.1,115.5,111.16,111.66,79485,0
2014-04-07,109.82,114.17,106.54,108.78,86148,0
2014-04-08,109.08,111.1,104.18,104.6,138459,0
2014-04-09,104.22,108.6,101.66,108.42,175557,0
2014-04-10,108.61,108.61,102.8,104.05,76108,0
2014-04-11,101.71,104.62,99.68,100.54,138769,0
2014-04-14,101.42,103.29,99.47,101.09,57351,0
2014-04-15,101.09,102.86,98.79,102.09,83670,0
2014-04-16,102.57,103.3,101.38,102.84,47600,0
2014-04-17,103.92,105,101.08,104.5,36423,0
2014-04-21,103.57,104.44,101.41,102.04,51579,0
2014-04-22,102.51,110.17,102.51,108.21,173172,0
2014-04-23,107.82,109.68,105.57,107.21,110134,0
2014-04-24,116.99,126.89,111.5,126.76,433912,0
2014-04-25,125.69,126.25,120.71,120.8,163680,0
2014-04-28,119.74,121.7,115.01,120,256238,0
2014-04-29,120.98,122.57,114.9,116.37,239694,0
2014-04-30,115.02,122.9,114.09,121.43,190829,0
2014-05-01,120.86,123.55,119.54,120.88,146472,0
2014-05-02,119.86,121.34,118.23,119.02,64472,0
2014-05-05,118.45,119.57,117.09,117.85,57459,0
2014-05-06,116.95,118.99,115.87,117.86,104020,0
2014-05-07,116.67,119.44,116,117.56,134991,0
2014-05-08,117.44,119.59,115.71,116.18,60512,0
2014-05-09,116.02,122,115.23,121.42,122385,0
2014-05-12,121.87,126.11,121.05,125.29,123659,0
2014-05-13,125.16,126.12,123.04,123.95,137020,0
2014-05-14,126.72,126.72,121.57,122.04,107454,0
2014-05-15,121.51,130.5,121.51,129.27,215786,0
2014-05-16,130.15,131.63,127.22,131.63,230922,0
2014-05-19,131.87,139.09,131.67,138.88,202671,0
2014-05-20,138.2,139.98,136.09,137.89,128495,0
2014-05-21,139.23,141.55,137.21,140.73,136850,0
2014-05-22,140.6,142.79,138.73,142.01,77863,0
2014-05-23,141.41,143.53,140.42,142.62,61216,0
2014-05-27,141.92,146.13,141.92,144.81,115595,0
2014-05-28,142.19,145.87,141.06,141.98,108805,0
2014-05-29,142.48,143.22,141.3,142.55,46982,0
2014-05-30,143.06,143.23,138.58,141.12,52318,0
2014-06-02,138.25,141.58,137.6,140.07,76915,0
2014-06-03,139.1,144.15,138.22,141.84,77628,0
2014-06-04,140.48,141.57,138.9,140.2,69213,0
2014-06-05,140.39,142.64,139.14,142.2,96475,0
2014-06-06,142.87,143.46,140.52,143.04,115637,0
2014-06-09,140.14,144.78,140.14,143.32,64976,0
2014-06-10,141.87,142.47,139.34,142.09,91673,0
2014-06-11,140.32,141.71,139.24,141.28,102624,0
2014-06-12,141.28,144.15,140,142.74,72104,0
2014-06-13,143.3,143.85,140.47,143.28,51527,0
2014-06-16,143.84,144.92,141.7,144.22,57019,0
2014-06-17,144.16,144.91,141.3,143.43,137359,0
2014-06-18,143.97,143.97,141.47,143.2,43055,0
2014-06-19,143.91,144.47,141,143.98,115352,0
2014-06-20,142.67,144.99,142.67,144.6,103813,0
2014-06-23,143.87,144.85,143.36,144.08,57424,0
2014-06-24,143.44,144.46,139.69,139.87,127946,0
2014-06-25,139.53,141.49,138.6,139.93,111447,0
2014-06-26,139.78,140.8,139.04,139.44,35831,0
2014-06-27,138.48,141.1,137.75,140.75,86979,0
2014-06-30,140.53,141.07,139.11,140.62,50522,0
2014-07-01,140.79,144.35,140.68,142.39,169789,0
2014-07-02,142.38,143.27,141.82,142.24,40200,0
2014-07-03,143.02,144.49,142.38,143.6,75947,0
2014-07-07,143.48,143.48,139.16,139.8,56349,0
2014-07-08,139,139.39,136.76,138.95,117470,0
2014-07-09,138.91,140.8,138.19,138.88,46437,0
2014-07-10,136.13,138.85,135.65,136.6,34715,0
2014-07-11,136.92,141.18,136.92,140.55,63443,0
2014-07-14,140.11,143.68,140.05,142.14,47781,0
2014-07-15,142.62,144.52,139.25,139.9,60775,0
2014-07-16,140.47,140.85,138.36,139.27,40065,0
2014-07-17,138.42,140.17,138.42,139.36,43659,0
2014-07-18,138.92,140.7,138.92,139.55,39204,0
2014-07-21,138.76,138.76,136.17,138.06,33407,0
2014-07-22,138.85,140.59,138.67,139.9,37327,0
2014-07-23,140.04,141,137.52,138.37,41159,0
2014-07-24,140.84,141.69,139.39,141.45,73399,0
2014-07-25,141.47,141.47,138.1,138.65,71774,0
2014-07-28,138.92,139.17,136.93,137.53,87429,0
2014-07-29,148,155.86,147.83,150.37,470089,0
2014-07-30,150.65,151.46,149,149.74,137246,0
2014-07-31,147.77,147.77,143.02,143.13,73880,0
2014-08-01,143.31,143.54,138.79,140.21,54276,0
2014-08-04,140.36,144.18,138.83,143.88,59887,0
2014-08-05,143,145,142.15,144.32,35838,0
2014-08-06,143.04,145.59,143,144.2,32860,0
2014-08-07,145.29,146.61,142.03,142.9,36867,0
2014-08-08,142.81,144.1,141.43,142.86,37137,0
2014-08-11,141.44,141.48,139.1,140.51,91919,0
2014-08-12,139.85,141.07,136.77,137.79,82984,0
2014-08-13,138.25,139.35,136.35,137.01,49115,0
2014-08-14,137.71,138.82,134.75,135.52,84740,0
2014-08-15,137.01,137.41,133.02,134.86,101022,0
2014-08-18,136,138.5,135.99,137.96,50967,0
2014-08-19,137.7,139.95,137.2,138.68,78009,0
2014-08-20,137.79,138.33,136.34,137.33,44890,0
2014-08-21,136.75,137.64,135.77,137.04,52176,0
2014-08-22,138,138,135.25,136.74,40620,0
2014-08-25,137.62,137.99,135.26,135.9,41096,0
2014-08-26,136.49,140,135.66,139.58,76156,0
2014-08-27,139.56,140.05,137.39,138.67,43930,0
2014-08-28,137.93,138.99,137.31,137.73,26472,0
2014-08-29,137.99,139.6,137.25,138.93,25408,0
2014-09-02,139.68,140.13,136.68,139.11,58088,0
2014-09-03,139.4,141.65,139.2,140.83,69618,0
2014-09-04,141.42,142.51,137.27,137.77,37124,0
2014-09-05,137.61,139.17,135.94,138.21,55485,0
2014-09-08,137.69,143.45,137.69,142.91,86891,0
2014-09-09,142.35,142.4,139.59,139.99,54303,0
2014-09-10,139,141.2,139,140.37,17363,0
2014-09-11,139.6,142.45,138.8,141.62,29435,0
2014-09-12,141.97,141.97,138.06,139.26,38431,0
2014-09-15,138.2,138.2,136.42,136.66,35722,0
2014-09-16,135.87,139.86,135.11,139.01,46151,0
2014-09-17,138.5,140,138.5,139.28,38308,0
2014-09-18,139.75,140.27,139,139.63,34548,0
2014-09-19,139.9,140.67,136.7,137.29,88416,0
2014-09-22,136.74,136.74,133.33,133.88,46416,0
2014-09-23,133.75,133.85,131.44,131.75,37443,0
2014-09-24,132.31,135.44,131.89,134.73,28210,0
2014-09-25,134.83,134.83,129.48,130.3,45252,0
2014-09-26,130.1,131.95,129.95,131.22,42538,0
2014-09-29,130.25,133.94,130.25,133.6,45422,0
2014-09-30,133.88,135.17,130.83,130.84,52260,0
2014-10-01,130.33,131.33,127.46,128.59,55248,0
2014-10-02,129.1,135.59,129.1,133.74,61087,0
2014-10-03,135.01,137.79,133.23,136.79,67759,0
2014-10-06,137.74,137.74,135.14,136.54,47250,0
2014-10-07,135.5,137.93,134.38,135.69,59947,0
2014-10-08,135,137.85,134.5,137.19,42327,0
2014-10-09,137.16,137.95,135,135.62,52849,0
2014-10-10,135.65,148.22,133.53,147.56,232148,0
2014-10-13,146.47,149.76,145.25,147.03,149257,0
2014-10-14,147.88,148.79,143.13,145.41,69134,0
2014-10-15,144.04,147.11,143,144.53,92087,0
2014-10-16,143,145.7,142.69,144.92,63773,0
2014-10-17,147.12,148.69,144.73,145.3,51284,0
2014-10-20,145.15,149.99,144.15,149.88,143119,0
2014-10-21,149.62,151.66,149,151.34,31805,0
2014-10-22,151.38,152.5,147.83,148.65,39975,0
2014-10-23,150.22,154.74,147.48,154.26,90021,0
2014-10-24,154.72,158.53,153,157.5,107155,0
2014-10-27,156.49,157.71,153.26,154.2,82302,0
2014-10-28,156.63,165,149.04,158.11,321058,0
2014-10-29,158.27,161.03,158.02,160,188339,0
2014-10-30,163.08,165.73,158.9,160,110037,0
2014-10-31,163.99,163.99,159.99,160.88,102733,0
2014-11-03,160.57,162.6,158.11,159.39,78033,0
2014-11-04,159.21,160,157.12,158.41,63657,0
2014-11-05,159.18,160.26,155.97,158.75,120617,0
2014-11-06,158.62,159.41,156.96,158.38,91743,0
2014-11-07,157.96,157.96,155.1,157.44,80921,0
2014-11-10,156.4,159.13,156.4,158.52,72251,0
2014-11-11,158.6,160.64,158.01,160.21,131449,0
2014-11-12,159.42,160,158.51,159.98,42377,0
2014-11-13,160.9,160.99,158.95,159.98,89058,0
2014-11-14,161,168.96,161,166.75,205122,0
2014-11-17,166.2,169.27,163.46,164.19,95360,0
2014-11-18,164.02,170.4,164.02,168.82,186476,0
2014-11-19,169.11,170.81,163.74,167.02,102170,0
2014-11-20,166.71,169.27,165.56,167,111107,0
2014-11-21,169.18,170,164.61,165.78,91677,0
2014-11-24,167,174.74,167,173.89,223392,0
2014-11-25,173.78,176.42,169.56,171.07,96176,0
2014-11-26,170.64,174.6,167.76,173.87,95433,0
2014-11-28,170.48,176.96,170.48,171.74,29401,0
2014-12-01,168.48,173.59,168.48,171.25,130011,0
2014-12-02,170.79,174.44,168.47,170.51,104859,0
2014-12-03,170.26,171.96,167.84,169.58,76941,0
2014-12-04,169.25,169.75,167.09,168.84,50367,0
2014-12-05,168.59,170.67,167,169.76,74879,0
2014-12-08,169.26,171.07,167.28,167.5,72141,0
2014-12-09,166.6,170.75,166.47,170.27,53877,0
2014-12-10,169.76,169.76,164.03,165.75,57484,0
2014-12-11,165.4,170.29,165.4,167.41,78981,0
2014-12-12,165.16,165.52,157.27,158.24,149367,0
2014-12-15,159.43,160.39,155.11,157.09,82654,0
2014-12-16,154.99,156.45,152.82,154.03,128895,0
2014-12-17,153.63,160,153.02,159.22,161938,0
2014-12-18,162.19,170.4,159.76,166.1,85088,0
2014-12-19,165.27,166.53,164.06,164.06,90900,0
2014-12-22,164.22,168.64,163.28,165.09,81574,0
2014-12-23,165.36,166.76,163.51,164.1,30022,0
2014-12-24,164.63,165.49,161.96,163.53,31724,0
2014-12-26,163.28,165.85,163.28,163.78,49573,0
2014-12-29,163.33,164.79,161.09,161.69,41023,0
2014-12-30,163.24,164.39,158.65,159.13,59127,0
2014-12-31,160.53,164.72,159.1,162.4,81697,0
2015-01-02,163.8,164.49,160.87,163.12,44958,0
2015-01-05,161.75,163.44,158.72,162.98,76452,0
2015-01-06,163,163.04,155.08,157.97,49174,0
2015-01-07,159.46,159.46,155.31,158,46355,0
2015-01-08,158.89,164.2,157.4,162.41,36800,0
2015-01-09,162.84,163.88,158.09,159.62,53632,0
2015-01-12,161.02,161.02,157.27,158.68,37703,0
2015-01-13,161.43,162.48,154.65,158.06,66686,0
2015-01-14,156.86,160.06,155.12,158.7,46247,0
2015-01-15,159.61,159.61,153.02,153.66,35785,0
2015-01-16,152.94,158.21,150.01,157.89,39352,0
2015-01-20,159.89,160.39,155.41,160.21,82453,0
2015-01-21,160.12,161.9,155.37,158.9,100721,0
2015-01-22,160.47,165,156.09,163.58,91690,0
2015-01-23,164.56,167.19,163.76,165.21,244590,0
2015-01-26,164.65,168.41,160.32,168.3,84201,0
2015-01-27,152.51,164.61,152.5,161.45,232852,0
2015-01-28,162.83,163.75,156.37,159.03,180233,0
2015-01-29,160.53,162.95,155.72,161.88,91720,0
2015-01-30,162.95,166.96,157.72,161.6,125873,0
2015-02-02,161.61,165.36,159.79,165.01,127554,0
2015-02-03,165.99,170.91,165.67,167.5,97479,0
2015-02-04,166.47,170,165.02,168.96,126835,0
2015-02-05,169.49,175.68,166.76,174.22,155820,0
2015-02-06,173.11,177.36,172.67,175.16,167667,0
2015-02-09,174.98,177.13,172.54,175.33,83068,0
2015-02-10,176.9,181.5,174.3,177.83,156629,0
2015-02-11,177.03,178.5,174.16,178.06,104486,0
2015-02-12,178.14,180,178.04,178.75,78869,0
2015-02-13,179.4,182.24,178.8,181.24,52543,0
2015-02-17,181.99,182.62,178.48,179.66,26946,0
2015-02-18,176.8,180.08,176.8,179.66,65293,0
2015-02-19,178.88,180.95,178.47,179.62,40115,0
2015-02-20,180.08,180.63,177.34,179.55,30821,0
2015-02-23,177.25,179.78,174.77,177.39,96284,0
2015-02-24,176.9,179.59,175.5,177.33,44214,0
2015-02-25,177.79,180.73,177.41,179.3,36859,0
2015-02-26,180.8,181.73,178.08,179.51,33986,0
2015-02-27,180.26,180.5,177.18,178.34,45981,0
2015-03-02,178.6,180.43,176.21,179.59,84200,0
2015-03-03,179.12,182.18,176.38,179.19,124000,0
2015-03-04,178.31,179.52,174.59,174.68,76700,0
2015-03-05,174.29,175.49,169.48,170.3,128300,0
2015-03-06,168,169.99,159.75,161.72,281100,0
2015-03-09,161.95,165.51,161.18,164.86,68700,0
2015-03-10,162.6,162.84,160,161.04,70100,0
2015-03-11,161.95,162.99,159.1,160.21,96400,0
2015-03-12,160.54,163.03,160.54,163.03,96200,0
2015-03-13,162.91,165.02,161.23,164.26,139100,0
2015-03-16,164.86,170.87,163.24,168.41,130700,0
2015-03-17,168.26,171.99,168.03,169.96,159700,0
2015-03-18,170.53,174,168.32,173.24,114500,0
2015-03-19,173,175.05,170.97,173.78,112200,0
2015-03-20,175.16,176.48,173.51,174.76,147200,0
2015-03-23,174.87,177.54,173.46,174.35,84500,0
2015-03-24,174.96,174.96,170.41,172.5,45800,0
2015-03-25,173.04,173.04,165.61,166.96,124100,0
2015-03-26,166.18,171.01,162.72,169.54,53700,0
2015-03-27,169.54,170.45,168,170.13,40700,0
2015-03-30,170.46,171.68,169.75,170.91,55900,0
2015-03-31,168.22,171.33,167.86,169.19,96321,0
2015-04-01,168.72,169.99,165.91,169.16,103300,0
2015-04-02,169.38,170.57,166.58,169.52,70200,0
2015-04-06,168.91,171.73,168.83,170.02,68400,0
2015-04-07,170.65,173.62,169.6,170.28,44893,0
2015-04-08,169.71,172.96,169.71,172.07,56500,0
2015-04-09,171.38,174.42,169.4,173.99,78448,0
2015-04-10,174.1,176.9,173.76,175.99,36600,0
2015-04-13,175.57,177.03,171.11,171.96,72400,0
2015-04-14,172.79,173.01,169.19,171.12,49000,0
2015-04-15,173.05,175.25,171.37,173.39,52712,0
2015-04-16,173.25,173.83,171.1,173.35,38597,0
2015-04-17,171.47,171.97,166.33,170.65,76600,0
2015-04-20,172.53,173.72,170,171.22,89302,0
2015-04-21,172.87,176.56,170.68,175.39,117984,0
2015-04-22,175.29,177.13,173.02,176.32,49278,0
2015-04-23,175.72,178.08,172.5,176.63,78300,0
2015-04-24,177.21,177.21,174.75,175.09,20917,0
2015-04-27,176.37,177.05,172.81,173.56,49800,0
2015-04-28,173.2,174.33,169.01,169.7,118437,0
2015-04-29,180,197.89,174.23,187.07,510200,0
2015-04-30,186.74,194.43,180.35,182.12,161100,0
2015-05-01,191.94,191.94,180.29,182.68,98500,0
2015-05-04,185.76,186.54,178.92,181.3,71900,0
2015-05-05,180.81,181.46,176.12,179,70200,0
2015-05-06,180.37,180.37,175.07,179.35,58632,0
2015-05-07,177.16,179.92,175.81,177.54,107683,0
2015-05-08,178.84,181.94,175.81,180.84,104000,0
2015-05-11,180.27,184.17,180.27,181.06,83800,0
2015-05-12,180.05,180.82,176.8,177.58,77534,0
2015-05-13,178.64,179.22,175.04,177.43,62580,0
2015-05-14,179.92,181.98,176.99,179.82,44400,0
2015-05-15,180.7,180.73,177.11,178.8,73080,0
2015-05-18,180.28,180.28,176.57,179.1,103823,0
2015-05-19,178.88,178.93,176,178.69,140728,0
2015-05-20,179.5,180.47,176.11,176.45,142984,0
2015-05-21,175.03,177.25,175,175.38,70100,0
2015-05-22,175.29,176.74,172.71,175.3,81300,0
2015-05-26,173.16,173.9,170.2,172.79,77018,0
2015-05-27,173.86,176.49,173,175.31,55700,0
2015-05-28,175.46,176.97,174.5,176.68,88832,0
2015-05-29,177.05,179.04,174.05,175.98,107500,0
2015-06-01,177.61,179.61,174.37,176.14,91004,0
2015-06-02,175.99,178.64,175.65,175.88,67031,0
2015-06-03,181.17,181.17,176.04,177.8,96800,0
2015-06-04,176.65,178.05,174.45,174.89,30200,0
2015-06-05,174.52,180.64,174.52,180.43,97100,0
2015-06-08,179.59,181.37,176.41,176.87,88300,0
2015-06-09,177.38,177.38,174.75,176.78,63930,0
2015-06-10,177.84,182.36,177.71,181.76,110630,0
2015-06-11,181.54,182.82,179.16,180.64,89801,0
2015-06-12,180.9,180.98,176.94,178.75,93600,0
2015-06-15,177.35,177.35,172.93,174.09,91000,0
2015-06-16,173.58,176.97,173.58,176.2,48100,0
2015-06-17,176.46,177.59,174.61,176.8,60200,0
2015-06-18,176.81,178.95,174.53,178.64,57200,0
2015-06-19,177.5,179.05,176.48,177.69,89800,0
2015-06-22,177.7,179.84,177.29,178.62,29200,0
2015-06-23,177.95,179.23,176.43,178.62,29801,0
2015-06-24,177.96,177.96,173.89,174.23,42600,0
2015-06-25,174.6,174.8,170,173.89,48600,0
2015-06-26,174.37,174.37,170,173.86,93300,0
2015-06-29,172.11,172.11,167.18,167.88,78600,0
2015-06-30,169.8,170.9,168.23,170.08,69371,0
2015-07-01,171.21,173.58,169.06,170.06,79800,0
2015-07-02,169.56,173.09,169.01,172.57,66300,0
2015-07-06,170.87,173.08,170.01,172.47,92100,0
2015-07-07,171.96,174,168.63,173.6,117100,0
2015-07-08,172.02,174.24,171.01,172.22,85400,0
2015-07-09,174.14,177,172.26,174.44,96500,0
2015-07-10,176.54,176.77,174.55,175.7,48800,0
2015-07-13,177.65,177.92,175.97,177.1,100500,0
2015-07-14,176.8,181.75,176.03,180.7,83101,0
2015-07-15,180.36,184.47,179.2,182.87,95618,0
2015-07-16,183.22,187.1,183.22,186.3,79300,0
2015-07-17,186.6,186.6,184.23,185.63,43000,0
2015-07-20,186.78,187.39,183.28,184,99500,0
2015-07-21,182.38,185.51,178.05,181.5,106900,0
2015-07-22,179.88,184.85,179.88,183.72,56000,0
2015-07-23,184.59,184.9,179.33,179.82,46300,0
2015-07-24,179.61,182.09,179.35,181.43,67100,0
2015-07-27,180.67,180.67,175.85,178.17,116600,0
2015-07-28,205,207.27,184.24,202.01,565900,0
2015-07-29,202.88,206.9,202.03,204.48,154935,0
2015-07-30,205.28,207.8,203.16,204.81,139100,0
2015-07-31,205.82,206.99,202.32,203.85,131800,0
2015-08-03,204.38,206.99,203.07,203.5,106902,0
2015-08-04,208.26,216.62,208.26,214.86,181300,0
2015-08-05,216.74,221.29,215.51,216.24,125200,0
2015-08-06,217.25,219.67,212.5,213.04,88196,0
2015-08-07,212.04,215.77,211.59,215.61,58900,0
2015-08-10,216.21,219.29,214.66,218.85,89000,0
2015-08-11,217.32,219.04,213.24,215.41,87253,0
2015-08-12,214.5,217.08,212.48,216.98,99700,0
2015-08-13,216.71,221.66,215.96,218.71,104100,0
2015-08-14,217.87,219.99,217.18,218.8,65200,0
2015-08-17,217.61,226.48,216.27,221.6,118300,0
2015-08-18,221.22,221.4,216.8,217.73,127200,0
2015-08-19,216.73,219.91,215.59,218.62,61700,0
2015-08-20,216.72,216.78,209.12,209.59,113800,0
2015-08-21,205.56,208.46,200.68,204,109200,0
2015-08-24,195,204.7,193.01,196.06,127760,0
2015-08-25,202.91,203.56,194.12,196.03,125700,0
2015-08-26,200.8,202.81,197.19,201.14,102200,0
2015-08-27,203.82,206.6,198.01,200.87,171600,0
2015-08-28,199.57,201.39,198.5,200.99,68600,0
2015-08-31,200.99,200.99,195.58,198.7,105200,0
2015-09-01,194,199.13,194,196.04,102900,0
2015-09-02,198.66,198.66,192.21,197.02,95300,0
2015-09-03,196.87,200.57,196.12,198.37,52900,0
2015-09-04,195.47,197.54,193.23,195.43,52900,0
2015-09-08,197.49,202.51,197.06,201.25,75400,0
2015-09-09,202.2,202.45,197.52,198.34,65300,0
2015-09-10,198,198.91,195.99,198.41,141282,0
2015-09-11,199,203.42,198.79,201.14,210700,0
2015-09-14,201.06,203.22,195.21,200.95,73200,0
2015-09-15,201.12,208.69,201.12,207.95,87600,0
2015-09-16,207.8,211.41,207.6,209.87,102100,0
2015-09-17,209.14,213.21,207.91,209.9,82265,0
2015-09-18,206.4,211.2,205.98,206.68,131700,0
2015-09-21,208.01,211.03,206.38,208.5,93900,0
2015-09-22,206.91,208.41,205.6,207.07,83100,0
2015-09-23,207.88,208.85,206.59,208.28,62423,0
2015-09-24,206.99,209.1,203.9,205.19,129680,0
2015-09-25,207.31,214.58,203.45,205.19,125200,0
2015-09-28,204.01,204.01,193.37,195.28,114867,0
2015-09-29,195.71,197.79,191.99,194.72,106800,0
2015-09-30,197.6,197.6,193.7,196.47,173200,0
2015-10-01,196.18,200.37,192.86,199.3,149100,0
2015-10-02,197.57,199.68,193.8,198.84,135800,0
2015-10-05,199.85,201.7,199.22,200.99,142846,0
2015-10-06,200.31,201.79,195.71,197.58,90300,0
2015-10-07,198.87,200.62,196.78,199.58,155439,0
2015-10-08,199.58,199.98,195.37,199.53,99300,0
2015-10-09,199.84,206.41,199.84,205.25,143000,0
2015-10-12,205.43,207.15,203.03,206.11,89447,0
2015-10-13,204.87,209.77,197.76,199.38,142300,0
2015-10-14,198.94,199.62,195.26,196.75,56800,0
2015-10-15,197.25,200.61,195.74,199.79,58200,0
2015-10-16,200.4,204.18,199.8,203.11,66600,0
2015-10-19,203.02,204.79,201.76,203.73,95961,0
2015-10-20,202.73,204.4,193.93,197.11,90649,0
2015-10-21,197.3,197.67,189.74,190.36,86100,0
2015-10-22,190.72,198.63,190.72,194.92,49100,0
2015-10-23,197.7,197.7,186.74,188.18,197500,0
2015-10-26,187.65,197.04,187.09,196.26,337200,0
2015-10-27,178,179.47,164.19,168.24,758800,0
2015-10-28,168.25,179.93,165.95,178.85,381900,0
2015-10-29,177.72,179.61,172.02,174.38,148000,0
2015-10-30,174.44,176.68,170.8,172.07,169400,0
2015-11-02,172.81,177.38,171.28,176.16,172678,0
2015-11-03,176.04,180.84,173.05,177.12,261390,0
2015-11-04,177.95,180.58,177.66,180.23,121673,0
2015-11-05,180.56,181.68,176.25,176.92,88800,0
2015-11-06,176.8,180,175.7,177.65,135000,0
2015-11-09,177.86,177.86,173.51,174.86,104297,0
2015-11-10,173.98,175.71,170.74,174.45,111100,0
2015-11-11,174.45,177.68,172.57,174.85,71800,0
2015-11-12,170.52,177.46,170.52,172.72,89400,0
2015-11-13,171.93,172.73,168.21,168.87,113200,0
2015-11-16,168.88,172.01,168.11,171.58,71400,0
2015-11-17,171.81,174.37,170.32,171.93,84000,0
2015-11-18,172.12,175.77,170.71,174.82,93000,0
2015-11-19,174.34,175.74,172.34,173,69400,0
2015-11-20,174.14,176.25,171.55,173.21,102700,0
2015-11-23,173.48,175.64,172.02,173.68,122900,0
2015-11-24,173.16,174.27,169.3,173.3,126500,0
2015-11-25,170.55,177.8,170.55,175.4,64800,0
2015-11-27,176.04,176.27,175.06,175.56,23100,0
2015-11-30,173.8,174.43,171.36,173.37,73400,0
2015-12-01,174.88,177.78,173.37,177.19,233867,0
2015-12-02,177.69,178.38,175.17,176.19,88188,0
2015-12-03,176.4,179,171.82,173.58,86297,0
2015-12-04,173.79,178.2,173.79,176.84,47800,0
2015-12-07,176,177.41,172.29,173.73,64900,0
2015-12-08,171.91,177.07,171.02,175.49,79049,0
2015-12-09,174.52,176.71,171.17,172.53,78200,0
2015-12-10,173.09,174.09,170.54,172.75,222900,0
2015-12-11,171.37,176,170.84,174.14,238100,0
2015-12-14,173.92,176.1,171.81,175.25,148725,0
2015-12-15,176.53,181.22,175.81,178.93,113400,0
2015-12-16,179.7,180.12,174.32,177.12,110100,0
2015-12-17,177.22,180.34,172.68,173.51,201600,0
2015-12-18,172.52,176.96,171.14,175.74,244100,0
2015-12-21,177.34,177.74,174.54,177.37,164300,0
2015-12-22,177.99,177.99,175.12,177.14,126741,0
2015-12-23,177.96,177.96,176.35,177.45,59300,0
2015-12-24,176.94,178.4,175.97,177.61,24651,0
2015-12-28,176.61,177.86,175.36,176.41,45516,0
2015-12-29,177.31,180.88,177.31,180.64,61144,0
2015-12-30,180.24,181.8,178.9,178.92,45179,0
2015-12-31,178.49,181.28,176.85,179.29,96430,0
2016-01-04,176.17,177.98,169.01,171.13,112224,0
2016-01-05,171.13,173.58,169.17,171.77,75173,0
2016-01-06,169.97,173.8,166.84,169.27,73206,0
2016-01-07,166.42,168.38,160.42,161.03,135112,0
2016-01-08,160.57,161.74,141.06,148.15,685179,0
2016-01-11,149.82,154.24,148.46,152.45,196492,0
2016-01-12,153.78,157.04,152.1,156.19,149865,0
2016-01-13,155.96,156.77,148.22,150.34,121833,0
2016-01-14,150.72,154.875,146.9,152.53,91255,0
2016-01-15,148.01,150.14,142.95,149.93,134623,0
2016-01-19,151.21,151.25,143.23,146.34,170300,0
2016-01-20,144.32,152.17,141.01,149.69,144971,0
2016-01-21,150.12,154.08,149.28,150.22,60404,0
2016-01-22,153.25,153.601,148.84,149.91,116730,0
2016-01-25,149.21,150.65,145,145.88,88257,0
2016-01-26,146.89,150.29,145.61,147.15,134315,0
2016-01-27,146.8,146.8,141.54,142.39,210886,0
2016-01-28,160.83,173.77,160.83,167.26,653906,0
2016-01-29,168.32,173,166.11,172.51,188728,0
2016-02-01,171.08,176.16,168.78,173.34,167801,0
2016-02-02,171.96,174.46,170.65,171.89,129985,0
2016-02-03,174.13,174.13,168.7,171.48,114294,0
2016-02-04,171.02,171.02,165.43,167.84,97807,0
2016-02-05,165.87,166.05,155.805,156.46,165824,0
2016-02-08,154.53,156.009,150.59,155,142793,0
2016-02-09,152.54,161.71,150.055,151.96,115085,0
2016-02-10,153.32,156.402,149.67,150.15,75609,0
2016-02-11,147.21,151.905,145.55,149.57,190242,0
2016-02-12,150.45,152.66,146.4,151.9,91957,0
2016-02-16,153.71,153.71,150.77,152.36,96568,0
2016-02-17,153.45,157.39,152.18,156.6,199982,0
2016-02-18,156.49,158.24,148.625,149.32,136291,0
2016-02-19,148,155.49,147.62,153.25,184346,0
2016-02-22,155.32,158.2,154.1,154.6,93979,0
2016-02-23,152.51,155.3,151.99,152.59,196883,0
2016-02-24,151.41,158.71,150.27,156.58,149409,0
2016-02-25,156.71,158.71,153.01,158.15,85438,0
2016-02-26,159.57,160,156.01,158.58,95892,0
2016-02-29,158.35,163.54,158,160.89,84542,0
2016-03-01,163.21,172.83,163.21,172.39,227745,0
2016-03-02,171.51,171.51,166.69,168.24,92188,0
2016-03-03,168.2,171.435,166.03,170.78,128692,0
2016-03-04,170.78,171.74,168.1,168.98,77252,0
2016-03-07,167.98,169.143,159.37,168.75,151664,0
2016-03-08,167.06,169.585,165.86,167.65,87771,0
2016-03-09,168.19,168.94,166.59,168.24,90611,0
2016-03-10,169.26,170.93,164.3,167.12,91276,0
2016-03-11,168.34,171.11,166.48,170.59,54221,0
2016-03-14,169.59,171.3,167.92,168.04,56941,0
2016-03-15,168.04,168.59,165.1,165.81,168305,0
2016-03-16,166.22,167.95,162.21,167.38,114508,0
2016-03-17,166.51,170.43,166.14,168.98,159346,0
2016-03-18,169.92,175.58,168.91,175.12,141522,0
2016-03-21,174.84,177.3,171.18,175.55,94518,0
2016-03-22,174.5,177.22,174.5,175.77,124152,0
2016-03-23,175.8,175.8,169.17,169.48,98077,0
2016-03-24,168.938,174.43,168.535,172.82,102050,0
2016-03-28,174.18,177,168.48,172.02,61514,0
2016-03-29,171.9,180.49,170.95,177.79,72187,0
2016-03-30,179.33,181.35,175.842,180.87,105473,0
2016-03-31,182.3,182.3,178.71,179.72,86957,0
2016-04-01,178.44,183.09,177.46,182.75,138478,0
2016-04-04,183.42,185.7,182.02,184.71,78474,0
2016-04-05,183.07,186.65,182.5,183.1,137077,0
2016-04-06,182.85,183.15,180.43,182.34,63114,0
2016-04-07,180.89,180.89,176.72,179.1,48366,0
2016-04-08,180.57,180.87,177.06,178.8,50720,0
2016-04-11,182.12,184.81,178.97,180.72,99717,0
2016-04-12,181.37,184.5,179.73,182.65,78543,0
2016-04-13,183.55,187.31,182.558,187.07,81807,0
2016-04-14,186.7,189.41,186.045,187.95,139642,0
2016-04-15,187.14,188.87,185.41,186.17,146455,0
2016-04-18,186.32,191.11,185.23,188.25,157222,0
2016-04-19,188.69,189.78,186.07,189.35,136395,0
2016-04-20,190.035,190.94,187.38,188.28,91727,0
2016-04-21,188.86,191.715,186.59,188.26,81152,0
2016-04-22,187.43,191.84,185.73,191.8,104253,0
2016-04-25,191.9,191.9,183.15,185.5,150668,0
2016-04-26,187.87,190.34,183.45,189.83,305737,0
2016-04-27,190.76,192.4,185.71,189.97,183177,0
2016-04-28,172.18,186.57,170.26,182.57,251970,0
2016-04-29,182.51,183.398,177.325,179.32,80783,0
2016-05-02,179.82,185.94,177.51,184.1,168682,0
2016-05-03,181.97,184.08,179.68,180.34,94635,0
2016-05-04,180,181.98,177.51,180.07,92940,0
2016-05-05,180.4,181.6,177.58,179.83,113346,0
2016-05-06,178.48,183.48,177.96,182.57,110674,0
2016-05-09,182.44,189.6,182.44,188.16,245647,0
2016-05-10,188.37,192.18,186.21,190.5,142503,0
2016-05-11,189.79,191.18,184.35,185.19,121713,0
2016-05-12,186.08,187.71,182.294,184.45,123247,0
2016-05-13,184.3,186.1,181.25,182.15,98346,0
2016-05-16,182.6,185.42,180.58,182.49,66454,0
2016-05-17,182.14,182.46,177.47,179,99850,0
2016-05-18,178.09,181.61,176.94,180.23,127577,0
2016-05-19,179.34,182.9,176.36,178.84,56767,0
2016-05-20,180.21,181.87,178.053,179.28,114865,0
2016-05-23,179.6,185.03,179.58,183.52,68367,0
2016-05-24,185.12,190.33,185.12,189.34,89503,0
2016-05-25,190.16,191.51,186.72,187.07,80657,0
2016-05-26,187.12,190.1,186.45,188.03,22322,0
2016-05-27,188.2,191.14,186.74,190.93,61424,0
2016-05-31,191.1,191.1,185.52,186.54,153335,0
2016-06-01,186.84,189.01,185.7,186.47,192082,0
2016-06-02,185.41,191.01,183.82,190.7,84275,0
2016-06-03,190.55,190.7,185.56,188.69,64111,0
2016-06-06,189.75,195.96,189.46,194.71,177126,0
2016-06-07,194.77,195.99,191.31,193.88,101949,0
2016-06-08,193.5,195.24,191.86,192.3,60113,0
2016-06-09,191.46,193.08,190.47,192.09,52177,0
2016-06-10,190.68,190.68,186.69,187.76,60067,0
2016-06-13,186.58,191.005,185.15,186.32,50498,0
2016-06-14,185.72,187.37,183.65,185.46,68160,0
2016-06-15,185.57,187.05,181.089,184.86,40047,0
2016-06-16,183.37,186.25,180.08,184.72,51315,0
2016-06-17,184.56,184.56,177.39,179.18,113766,0
2016-06-20,182.01,186.25,181.56,183.97,77593,0
2016-06-21,184.59,186.02,181.27,182.5,42337,0
2016-06-22,182.24,182.4,178.93,179.77,44305,0
2016-06-23,181.86,184,179.94,182.94,82338,0
2016-06-24,175,179.58,172.6,173.12,201836,0
2016-06-27,170.73,170.73,165.02,167.13,237104,0
2016-06-28,167.82,170.26,167.03,167.92,68338,0
2016-06-29,168.83,176.96,168.51,174.32,140146,0
2016-06-30,174.7,175.34,170.16,175.02,125182,0
2016-07-01,174.48,176.595,165.99,172.28,41651,0
2016-07-05,171.18,174.705,168,172.88,72781,0
2016-07-06,171.26,175.55,171.26,172.9,70685,0
2016-07-07,173.94,175.6,171.87,173.84,62840,0
2016-07-08,175.91,179.91,175.04,178.29,84532,0
2016-07-11,180.07,182.04,177.97,180.6,72879,0
2016-07-12,182.01,183.2,179.18,181.6,87281,0
2016-07-13,183.04,183.04,180.77,181.58,90876,0
2016-07-14,183.93,184.775,181.955,182.21,83579,0
2016-07-15,183.35,188.061,181.44,187.21,172565,0
2016-07-18,186.78,191.54,186.2,187.4,148962,0
2016-07-19,187.61,188.98,186.52,186.55,81504,0
2016-07-20,188.1,191.76,186.61,190.48,92984,0
2016-07-21,189.81,191.4,182.25,183.77,138465,0
2016-07-22,183.53,189.45,183.53,187.84,110160,0
2016-07-25,187.66,187.66,184.36,184.51,51367,0
2016-07-26,184.9,187.49,183.21,185.21,96733,0
2016-07-27,185.07,185.34,181.11,182.98,105031,0
2016-07-28,185.36,186.76,184.392,185.08,121871,0
2016-07-29,171.14,175.135,161.895,174.89,504277,0
2016-08-01,174.32,174.32,170,172.01,185544,0
2016-08-02,171.2,171.29,166.89,167.24,185916,0
2016-08-03,167.67,167.67,162.94,166.84,145803,0
2016-08-04,166.67,167.33,163.519,164.49,91985,0
2016-08-05,165.24,168.02,164.65,166.32,103129,0
2016-08-08,166.11,167.08,163.5,164.44,71465,0
2016-08-09,163.86,165.2,163.21,165.06,72034,0
2016-08-10,165.22,166.125,164,165.58,78487,0
2016-08-11,166.05,166.525,164.92,166.13,82224,0
2016-08-12,165.8,165.89,164.14,165.43,74174,0
2016-08-15,165.43,167.6,165.215,166.75,47499,0
2016-08-16,166.45,166.735,163.81,165.4,41999,0
2016-08-17,165.18,165.315,163.18,164.02,86509,0
2016-08-18,164.27,165.845,164.12,165.58,64250,0
2016-08-19,165.46,167.04,164.2,166.64,52680,0
2016-08-22,166.6,166.96,164.04,166.88,76986,0
2016-08-23,167.4,170,167.035,168.42,61560,0
2016-08-24,168.45,171.815,166.45,166.78,98645,0
2016-08-25,166.76,168.7,166.07,168.32,88685,0
2016-08-26,168.42,171.61,166,167.47,71577,0
2016-08-29,167.3,168.17,165.615,166,105579,0
2016-08-30,166.07,167.18,165.09,166.96,47792,0
2016-08-31,165.73,167.25,165.12,166.79,57752,0
2016-09-01,166.47,168.27,165.18,167.32,57828,0
2016-09-02,168.27,171.26,168.1,169.78,58208,0
2016-09-06,169.49,170.72,167.5,170.68,64510,0
2016-09-07,170.2,172.63,169.58,171.71,95032,0
2016-09-08,171.33,172.99,169.45,172.65,107937,0
2016-09-09,171.13,173.67,170.64,170.7,178004,0
2016-09-12,170.88,172.89,168.21,172.24,101467,0
2016-09-13,171.18,171.8,168.07,169.93,211555,0
2016-09-14,169.55,170.75,167.401,168.39,82753,0
2016-09-15,168.49,170.07,165.562,167.62,67196,0
2016-09-16,167.6,167.6,164.02,164.84,153072,0
2016-09-19,166.14,166.75,163.58,164.25,85779,0
2016-09-20,165.76,168.85,165.3,166.55,100790,0
2016-09-21,167.48,169.96,165.99,167.55,93994,0
2016-09-22,168.88,171.425,167.645,170.3,129656,0
2016-09-23,169.88,172.31,169.6,171.91,96113,0
2016-09-26,170.94,171.7,169.71,170.87,108780,0
2016-09-27,170.4,171.705,168,169.09,97258,0
2016-09-28,169.73,170.66,169.23,170.23,87300,0
2016-09-29,170.59,170.7,165.59,165.67,64157,0
2016-09-30,165.86,168.41,164.52,167.43,86780,0
2016-10-03,166.97,167.27,162.72,163.84,58209,0
2016-10-04,164.86,170.995,164.1,170.5,136346,0
2016-10-05,170.3,171.32,169,171.01,118062,0
2016-10-06,171.42,174.27,170.65,172.77,109924,0
2016-10-07,172.38,174.26,171.3,172.98,93974,0
2016-10-10,174.22,178,173.54,174.69,98170,0
2016-10-11,174.65,174.65,172.26,173.06,75302,0
2016-10-12,174.26,174.26,171.85,173.16,65289,0
2016-10-13,172.78,173.43,170.07,172.37,89761,0
2016-10-14,173.76,173.76,170.65,172.2,40003,0
2016-10-17,172.5,173.335,171.09,171.85,106392,0
2016-10-18,173.55,174.25,171.38,172.58,104896,0
2016-10-19,172.06,173.635,169.55,170.14,76126,0
2016-10-20,170.19,171.08,167.79,168.44,72786,0
2016-10-21,168.4,168.715,166.67,168.61,53159,0
2016-10-24,169.84,175.07,169.035,174.04,130209,0
2016-10-25,174.19,175.97,170.14,172.29,101027,0
2016-10-26,172.09,174.64,171.47,171.8,155228,0
2016-10-27,171.74,174.4,170.31,173.53,250226,0
2016-10-28,190,199.01,186.45,191.47,456913,0
2016-10-31,192.77,196.79,192.77,194.81,221998,0
2016-11-01,195.71,196.62,193.75,195.04,187570,0
2016-11-02,194.04,196.52,190.41,191.87,177342,0
2016-11-03,193.125,193.21,188.44,188.96,104622,0
2016-11-04,188.62,192.34,186.54,190.16,161030,0
2016-11-07,192.98,195.38,190.99,192.31,180874,0
2016-11-08,192.49,194.02,189.1,189.945,274800,0
2016-11-09,187.81,193.757,186.44,191.88,255831,0
2016-11-10,193.9,198.115,189.483,193.16,332233,0
2016-11-11,193.2,198,192.57,196.75,162531,0
2016-11-14,198.79,198.79,190.83,192.11,172891,0
2016-11-15,192.07,194.9,190.75,193.1,82684,0
2016-11-16,193.58,196.83,192.02,196.48,85698,0
2016-11-17,196.83,197.73,194.565,197.47,63315,0
2016-11-18,198.41,199.14,194.9,196.68,95479,0
2016-11-21,196,198.46,195.65,196.93,71214,0
2016-11-22,197.28,198.9,195.39,198.57,69228,0
2016-11-23,198.5,198.5,195.58,198.21,53128,0
2016-11-25,199.16,199.695,197.33,197.85,39070,0
2016-11-28,197.27,199.27,193.39,194.95,82479,0
2016-11-29,195.66,196.99,194.695,195.23,60984,0
2016-11-30,194.85,195.43,192.02,194.03,122603,0
2016-12-01,194.08,196.64,190.78,191.6,120903,0
2016-12-02,191.25,192.86,188.09,191.94,61640,0
2016-12-05,192.78,195.96,192.56,195.76,75197,0
2016-12-06,196.01,198.66,194.65,198.57,98206,0
2016-12-07,197.7,199.45,195.83,198.45,56833,0
2016-12-08,198,205.135,198,200.98,107742,0
2016-12-09,201.48,202.07,198.51,200.97,106466,0
2016-12-12,200.72,203.735,196.24,201.87,92279,0
2016-12-13,203.26,205.07,200.99,204.44,82877,0
2016-12-14,204.69,205.6,198.08,199.59,109259,0
2016-12-15,199.3,203.97,197.03,201.55,92440,0
2016-12-16,202.55,204.554,199.89,200.4,85455,0
2016-12-19,200.8,203.56,199.115,203.18,73316,0
2016-12-20,203.46,206.02,200.33,203.89,137351,0
2016-12-21,207.28,207.28,198.69,200.31,88496,0
2016-12-22,200.81,200.81,195.36,196.18,79133,0
2016-12-23,196.65,201.66,196.65,201.22,49851,0
2016-12-27,200.65,206.98,200.06,201.48,74332,0
2016-12-28,200.195,203.19,196.36,197.6,68785,0
2016-12-29,201.005,201.005,196.99,198.5,43491,0
2016-12-30,198.67,199.395,195.9,197.4,63409,0
2017-01-03,198.55,200.35,197.02,197.84,107034,0
2017-01-04,197.65,198.655,197.04,197.94,119113,0
2017-01-05,197.66,202.74,197.66,199.61,107554,0
2017-01-06,200.24,201.86,198.79,199.32,69855,0
2017-01-09,199.69,200.89,196.67,198.63,72444,0
2017-01-10,199.67,200.96,197.91,200.78,64538,0
2017-01-11,197.535,202.44,197.535,201,81954,0
2017-01-12,200.06,201.155,197.62,200.47,58330,0
2017-01-13,201.58,204.22,201.12,203.8,46359,0
2017-01-17,202.49,202.49,200.08,200.92,43508,0
2017-01-18,201.41,204.09,200.42,202.51,56001,0
2017-01-19,202,202,198.745,199,78125,0
2017-01-20,198.75,202.815,197.87,201.55,99036,0
2017-01-23,201.92,205.92,200.805,205.1,63401,0
2017-01-24,202.07,205.96,199,202.96,100916,0
2017-01-25,202.58,204.89,201.41,203.3,84350,0
2017-01-26,203.525,203.525,199.235,201.3,47937,0
2017-01-27,200.715,202.885,199.19,199.58,68739,0
2017-01-30,198.58,200,196.67,199.46,77677,0
2017-01-31,198.7,202.49,196.41,201.3,108785,0
2017-02-01,198.23,199.03,191.51,196.51,165396,0
2017-02-02,196.91,197.58,190.02,191.5,139307,0
2017-02-03,192.67,196.3,192.67,195.48,84639,0
2017-02-06,194.31,194.63,189.87,190.3,60215,0
2017-02-07,190.68,191,187.31,187.99,50425,0
2017-02-08,188.21,189.715,185.6,187.49,44235,0
2017-02-09,186.18,190.5,186.18,190.01,50419,0
2017-02-10,190.92,190.92,188.12,189.16,33244,0
2017-02-13,190.55,191.8,188.49,191.34,41947,0
2017-02-14,190.56,193.96,189.54,192.99,83855,0
2017-02-15,192.74,195.25,187.877,194.15,35281,0
2017-02-16,192.18,193.555,190.48,192.68,46525,0
2017-02-17,192.12,194.55,191.285,192.87,36117,0
2017-02-21,193.08,197.22,191.52,195.8,84039,0
2017-02-22,195.67,197.01,192.67,194.6,57492,0
2017-02-23,194.99,196.18,191.53,193.3,76774,0
2017-02-24,192.42,194.48,192.32,194.33,36670,0
2017-02-27,193.53,195.7,191.71,194.42,40565,0
2017-02-28,193.43,194.99,191.02,191.88,58541,0
2017-03-01,194.07,194.61,191.485,193.78,52362,0
2017-03-02,193.98,193.98,188.54,190.34,48654,0
2017-03-03,190.94,191.09,187.1,190,46899,0
2017-03-06,189,189.92,186.83,187.67,46179,0
2017-03-07,187.72,190.65,185.92,187.57,71224,0
2017-03-08,188.29,191.91,186.86,189.16,65703,0
2017-03-09,189.91,190.8,185.91,187.62,38710,0
2017-03-10,185.58,189.98,185.43,186.97,51381,0
2017-03-13,188.17,189.68,186.1,188.85,54404,0
2017-03-14,187.81,188.8,186.278,188.62,26969,0
2017-03-15,189.29,190.5,187.5,190.02,35849,0
2017-03-16,190.45,192.04,188.315,191.05,55114,0
2017-03-17,190.54,193,190.325,191.86,89828,0
2017-03-20,191.61,194.01,189.105,192.42,68510,0
2017-03-21,193.8,193.8,187.225,187.99,90799,0
2017-03-22,187.7,188.9,183.62,186.95,100714,0
2017-03-23,186.7,188.93,184.63,186.41,66444,0
2017-03-24,186.8,187.14,184.585,186.14,30606,0
2017-03-27,183.5,187.87,182.22,186.94,50734,0
2017-03-28,186.96,188.49,185.07,187.74,40114,0
2017-03-29,187.8,188.5,186.72,187.81,42516,0
2017-03-30,188.1,189.3,185.44,188.29,47070,0
2017-03-31,187.53,189.41,185.62,187.51,35719,0
2017-04-03,187.9,194.1,185.04,187.43,78678,0
2017-04-04,186.4,188.02,183.92,185.79,38404,0
2017-04-05,186.52,188.28,183.03,183.84,49080,0
2017-04-06,187.03,187.03,181.41,183.49,86576,0
2017-04-07,183.25,185.705,181.03,182.8,58213,0
2017-04-10,183.48,186.37,183.48,184.79,39084,0
2017-04-11,184.37,187.17,182.84,185.67,34617,0
2017-04-12,185.37,185.87,183.01,183.92,27995,0
2017-04-13,183.94,184.01,181.55,181.61,31510,0
2017-04-17,182.655,185.73,181.85,184.23,80614,0
2017-04-18,183.6,186.74,183.295,185.41,43492,0
2017-04-19,185.05,187.25,185,185.94,26928,0
2017-04-20,185.9,188.51,184.11,188.11,55188,0
2017-04-21,188.2,191.44,186.02,187.59,93020,0
2017-04-24,190.46,192,187.29,190.67,50124,0
2017-04-25,191.01,192.35,189.507,190.68,33943,0
2017-04-26,190.68,194.58,189.17,193.01,65354,0
2017-04-27,193.26,193.9,189.3,192.49,72402,0
2017-04-28,189.5,191.23,181.54,190.17,168194,0
2017-05-01,190.44,194.57,186.83,191.35,88959,0
2017-05-02,192.16,193.795,186.41,188.01,78202,0
2017-05-03,187.68,190.185,182.78,187.84,119013,0
2017-05-04,188.5,190.41,187.31,189.15,92037,0
2017-05-05,189.67,191.085,187.645,190.95,50543,0
2017-05-08,190.86,191.93,188.2,191.52,70687,0
2017-05-09,191.77,193.9,187.25,187.85,100202,0
2017-05-10,185.31,189.81,185.31,187.11,60018,0
2017-05-11,186.75,188.15,183.85,187.05,50152,0
2017-05-12,186.8,186.8,184.24,185.31,53674,0
2017-05-15,185.05,189.19,185.05,187.07,54239,0
2017-05-16,187.08,188.12,185.94,187.66,33145,0
2017-05-17,185.16,188.015,183.27,183.9,61492,0
2017-05-18,183.7,185.95,182.955,184.13,119147,0
2017-05-19,184.36,186.54,183.265,183.73,167799,0
2017-05-22,184.08,186.07,183.2,185.09,61742,0
2017-05-23,185.67,186.13,181.32,182.1,144202,0
2017-05-24,182.49,183.84,180,181.99,89447,0
2017-05-25,182.93,183.84,181.125,181.5,88994,0
2017-05-26,180.63,183.5,180.01,180.77,90212,0
2017-05-30,180.42,183.306,180.001,182.84,89025,0
2017-05-31,183.31,184.1,180.185,182.35,54584,0
2017-06-01,183.26,186.03,181.57,185.9,72017,0
2017-06-02,185.65,189.5,184.88,188.32,105755,0
2017-06-05,188.21,188.21,183.77,184.13,48127,0
2017-06-06,183.71,185.81,182.12,182.82,69989,0
2017-06-07,182.99,185.415,181.7,182.52,72676,0
2017-06-08,181.89,185.2,181.83,184.61,53773,0
2017-06-09,184.78,185.46,178.67,180.79,81434,0
2017-06-12,180.28,182.735,177.5,181.19,85922,0
2017-06-13,180.79,183.49,180.14,182.12,108283,0
2017-06-14,182.78,184.88,181.32,183.4,68306,0
2017-06-15,182.16,183.546,181.14,182.82,74170,0
2017-06-16,182.25,183.92,182,182.6,76096,0
2017-06-19,182.97,183.42,180.963,182.39,39190,0
2017-06-20,181.87,183.94,181.87,183.14,42535,0
2017-06-21,183.63,185.34,182.8,184.47,79552,0
2017-06-22,185.1,185.11,182.87,184.6,93546,0
2017-06-23,184.68,187.77,183.745,184.95,263035,0
2017-06-26,185.6,187.82,184.56,184.84,149662,0
2017-06-27,184.11,187.27,184.11,185.11,108281,0
2017-06-28,185.99,189.67,185.5,188.83,121892,0
2017-06-29,189.12,189.99,186.51,189.1,166558,0
2017-06-30,189.7,193.47,189.1,191.67,180103,0
2017-07-03,192.04,192.245,186.1,186.54,46525,0
2017-07-05,186.32,186.89,183.59,184.52,67028,0
2017-07-06,183.06,184.99,181.8,182.62,58041,0
2017-07-07,183.44,186.96,183.44,184.99,47935,0
2017-07-10,184.68,186.95,183.07,183.77,45828,0
2017-07-11,184.32,186.87,182.29,184.34,77227,0
2017-07-12,185.11,188.65,185.11,187.61,44758,0
2017-07-13,187.2,194.49,184.68,185.79,32605,0
2017-07-14,185.8,186.25,184.38,184.73,32286,0
2017-07-17,184.72,186.795,184.16,185.82,48568,0
2017-07-18,186.36,188.98,185.444,188.75,79082,0
2017-07-19,189.27,190.09,186.39,189.81,62101,0
2017-07-20,189.8,191.16,187.91,189.24,54480,0
2017-07-21,189.73,189.73,187.5,188.46,82210,0
2017-07-24,187.81,193.42,187.728,191.9,72728,0
2017-07-25,192.2,196.35,190.09,192.5,112557,0
2017-07-26,193,196.1,189.03,191.56,28285,0
2017-07-27,191.94,192.8,186.18,189.18,45205,0
2017-07-28,170,170.39,135.21,139.99,794367,0
2017-07-31,139.9,140.71,134.17,134.51,350994,0
2017-08-01,134.9,138.07,133.19,136.28,311162,0
2017-08-02,136.29,137.319,133.81,135.93,164520,0
2017-08-03,135.92,135.92,132.7,133.59,134656,0
2017-08-04,134.95,135.89,132.98,135.73,157597,0
2017-08-07,135.56,135.63,131.505,132.13,154016,0
2017-08-08,131.98,132.416,130.67,131.49,124983,0
2017-08-09,130.92,132.92,128.77,130.6,115129,0
2017-08-10,129.89,130.597,127.1,127.74,135823,0
2017-08-11,128.14,129.89,126.07,129.01,157806,0
2017-08-14,129.05,132.49,128.52,128.92,343905,0
2017-08-15,128.73,129.86,127.25,128.69,194299,0
2017-08-16,128.89,129.535,127.23,128.72,125359,0
2017-08-17,128.13,129.263,126.79,127.46,123516,0
2017-08-18,126.94,127.49,125.15,125.93,183483,0
2017-08-21,125.6,126.21,123.36,125.21,153703,0
2017-08-22,125.72,128.16,125.656,126.14,134688,0
2017-08-23,125.84,126.59,125,125.64,58686,0
2017-08-24,126.11,126.79,125.35,125.64,44067,0
2017-08-25,126.43,126.63,125.17,125.76,40881,0
2017-08-28,125.78,126.42,125.3,126.31,100168,0
2017-08-29,125.38,128.48,125.33,126.7,159089,0
2017-08-30,126.95,127.1,125.06,125.73,142608,0
2017-08-31,126.25,130.12,125.88,129,130225,0
2017-09-01,128.94,129.62,127.57,128.5,97143,0
2017-09-05,128.16,128.88,127.083,128.31,116103,0
2017-09-06,128.17,129.065,127.75,128.19,156572,0
2017-09-07,128.87,130.395,127.905,128.36,94037,0
2017-09-08,128.15,128.93,127.13,128.25,143864,0
2017-09-11,128.92,129.26,127.97,128.2,138824,0
2017-09-12,128.19,129.42,128.18,128.52,269416,0
2017-09-13,128.71,133.46,128.56,132.185,134131,0
2017-09-14,132.05,132.18,129.7,130.1,87494,0
2017-09-15,129.39,131.25,126.01,126.81,150756,0
2017-09-18,126.71,127.33,125.26,125.95,175789,0
2017-09-19,126.49,126.962,125.01,125.85,88281,0
2017-09-20,125.77,126.145,124.5,125.3,72654,0
2017-09-21,124.66,126.252,123.154,124.51,67337,0
2017-09-22,123.93,125.555,123.93,124.76,58373,0
2017-09-25,124.79,125,122.905,123.96,51024,0
2017-09-26,124.44,125.12,124.07,124.55,88074,0
2017-09-27,124.91,128,124.821,127.33,93759,0
2017-09-28,127.27,128.11,126.91,127.72,68716,0
2017-09-29,128,128.51,126.85,127.72,50581,0
2017-10-02,128,129.86,128,129.06,69869,0
2017-10-03,129.06,129.969,128.17,129.28,57293,0
2017-10-04,129.97,131.28,129.3,130.99,113886,0
2017-10-05,130.98,131.5,129.165,131.16,74113,0
2017-10-06,131.11,131.95,129.061,131.36,54681,0
2017-10-09,131.85,132.74,130.735,132.12,72430,0
2017-10-10,132.23,132.82,131.93,132.35,69368,0
2017-10-11,132.23,132.9,131.33,132.13,65152,0
2017-10-12,132.12,134.07,131.95,133.57,80145,0
2017-10-13,134.07,136.015,133.6,135,191411,0
2017-10-16,134.99,135.9,134.99,135.83,98953,0
2017-10-17,136,137.44,135.18,135.89,103620,0
2017-10-18,135.88,137.095,135.425,136,66565,0
2017-10-19,135.74,136.61,134.801,135.56,70713,0
2017-10-20,136.8,138.55,135.72,137,115028,0
2017-10-23,137.27,137.7,136,136.88,169609,0
2017-10-24,136.89,137.415,136.25,137.04,63679,0
2017-10-25,136.88,138.16,135.1,137.85,112009,0
2017-10-26,138.59,141.15,136.9,140.96,177749,0
2017-10-27,140.26,143.37,136.26,140.86,154536,0
2017-10-30,140.13,141.28,135.38,135.81,166551,0
2017-10-31,136.44,138.03,131.34,132.26,235805,0
2017-11-01,133.4,134.96,129.68,134.54,159005,0
2017-11-02,134.34,135.09,131.56,133.99,108193,0
2017-11-03,134.01,134.16,132.48,133.68,122946,0
2017-11-06,133.32,135.99,132.61,134.3,123746,0
2017-11-07,134.45,134.45,133.46,133.71,86986,0
2017-11-08,133.01,134.795,132.565,134.53,91853,0
2017-11-09,132.975,134.975,132.16,133.39,95302,0
2017-11-10,133.1,134.395,132.1,133.5,80379,0
