Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.965,16.116,15.61,15.641,172658,0
2005-02-28,15.658,16.013,15.356,15.647,110501,0
2005-03-01,15.658,15.658,15.539,15.6,41439,0
2005-03-02,15.658,16.5,15.6,16.116,168546,0
2005-03-03,16.023,16.601,15.853,15.993,111980,0
2005-03-04,15.993,16.572,15.993,16.512,114280,0
2005-03-07,16.572,16.743,15.507,15.658,225114,0
2005-03-08,15.507,15.569,14.929,15.453,174303,0
2005-03-09,15.356,15.477,14.968,15.202,96525,0
2005-03-10,15.143,15.477,15.083,15.374,47028,0
2005-03-11,15.386,15.507,15.386,15.416,32066,0
2005-03-14,15.356,15.872,15.356,15.768,50811,0
2005-03-15,15.81,16.057,15.69,15.802,36502,0
2005-03-16,15.843,15.937,15.733,15.733,71034,0
2005-03-17,15.78,15.81,15.721,15.806,28446,0
2005-03-18,15.932,15.959,15.69,15.721,35850,0
2005-03-21,15.81,16.116,15.81,16.102,75478,0
2005-03-22,16.116,16.262,15.932,16.262,43572,0
2005-03-23,16.262,16.262,15.3,15.489,136153,0
2005-03-24,15.658,15.81,15.264,15.289,70379,0
2005-03-28,15.349,15.69,15.202,15.416,57882,0
2005-03-29,15.447,15.629,14.954,15.111,50315,0
2005-03-30,15.083,15.259,14.596,14.699,97181,0
2005-03-31,14.637,15.174,14.601,15.174,35522,0
2005-04-01,15.143,15.295,14.779,14.796,33051,0
2005-04-04,14.796,14.808,14.686,14.686,45386,0
2005-04-05,14.658,14.747,13.847,14.144,173481,0
2005-04-06,14.048,14.109,13.853,13.969,86985,0
2005-04-07,13.926,14.048,13.418,13.545,130723,0
2005-04-08,13.39,13.617,13.201,13.41,99155,0
2005-04-11,13.38,13.553,12.775,12.923,95046,0
2005-04-12,12.892,12.953,12.466,12.648,84192,0
2005-04-13,12.74,12.758,12.163,12.255,123491,0
2005-04-14,12.255,12.255,10.951,11.622,266054,0
2005-04-15,11.498,11.737,11.318,11.592,141087,0
2005-04-18,11.555,12.163,11.549,12.163,157859,0
2005-04-19,12.284,13.38,12.284,12.998,166578,0
2005-04-20,13.259,13.617,12.222,12.498,184499,0
2005-04-21,12.74,13.467,12.648,13.325,124645,0
2005-04-22,13.41,13.986,13.41,13.683,78929,0
2005-04-25,13.805,14.534,13.786,14.017,186304,0
2005-04-26,13.895,14.468,13.713,13.957,120203,0
2005-04-27,13.866,13.926,13.422,13.713,99814,0
2005-04-28,13.561,13.829,13.105,13.319,97676,0
2005-04-29,13.38,13.986,13.38,13.902,73012,0
2005-05-02,13.963,14.102,13.835,14.012,108200,0
2005-05-03,14.074,14.563,14.074,14.472,121684,0
2005-05-04,14.472,14.838,14.472,14.779,186304,0
2005-05-05,14.534,14.596,14.139,14.151,94713,0
2005-05-06,14.201,14.345,14.081,14.081,69885,0
2005-05-09,14.017,14.322,14.017,14.23,45880,0
2005-05-10,14.291,14.472,14.144,14.382,51303,0
2005-05-11,14.412,14.472,13.895,14.375,111159,0
2005-05-12,14.34,14.375,14.081,14.345,32395,0
2005-05-13,14.345,14.419,14.023,14.023,43737,0
2005-05-16,13.979,13.979,13.075,13.525,88633,0
2005-05-17,13.525,13.805,13.38,13.683,54097,0
2005-05-18,13.774,13.889,13.683,13.801,19897,0
2005-05-19,13.713,13.801,13.713,13.756,6575,0
2005-05-20,13.756,14.133,13.744,14.122,31902,0
2005-05-23,14.151,14.322,14.151,14.291,53771,0
2005-05-24,14.322,14.34,14.201,14.291,36174,0
2005-05-25,14.352,14.396,14.237,14.396,51470,0
2005-05-26,14.396,14.596,14.36,14.584,37985,0
2005-05-27,14.591,14.747,14.546,14.747,18088,0
2005-05-31,14.779,15.038,14.552,14.899,68568,0
2005-06-01,14.892,14.96,14.747,14.929,23353,0
2005-06-02,15.022,15.083,14.918,14.954,51797,0
2005-06-03,15.111,15.111,14.719,14.838,23187,0
2005-06-06,14.899,15.022,14.808,14.975,40618,0
2005-06-07,15.124,15.194,14.975,15.022,40456,0
2005-06-08,15.131,15.131,14.975,14.975,45057,0
2005-06-09,14.975,15.046,14.968,15.046,22031,0
2005-06-10,14.995,15.194,14.995,15.058,13318,0
2005-06-13,14.968,15.202,14.968,15.154,26968,0
2005-06-14,15.202,15.202,15.046,15.16,22691,0
2005-06-15,15.202,15.202,15.149,15.202,59197,0
2005-06-16,15.356,16.116,15.306,15.902,248794,0
2005-06-17,15.902,15.965,15.477,15.721,72348,0
2005-06-20,15.81,15.865,15.721,15.75,27790,0
2005-06-21,15.932,16.116,15.78,15.902,52949,0
2005-06-22,15.902,16.17,15.733,16.013,51138,0
2005-06-23,16.134,16.266,15.666,15.715,73670,0
2005-06-24,15.81,16.023,15.806,15.993,32559,0
2005-06-27,15.843,16.116,15.81,16.023,67419,0
2005-06-28,16.176,16.176,15.843,16.109,37326,0
2005-06-29,16.109,16.421,16.109,16.383,31738,0
2005-06-30,16.421,16.906,16.375,16.723,90272,0
2005-07-01,16.877,17.515,16.631,16.932,99977,0
2005-07-05,17.334,17.515,17.026,17.241,84192,0
2005-07-06,17.334,17.334,16.023,16.421,196833,0
2005-07-07,16.421,16.967,16.421,16.821,53117,0
2005-07-08,16.996,17.454,16.943,17.422,78272,0
2005-07-11,17.619,17.783,16.912,16.975,97511,0
2005-07-12,17.026,17.515,17.026,17.515,43907,0
2005-07-13,17.607,17.635,17.393,17.458,24995,0
2005-07-14,17.509,17.697,17.509,17.635,45220,0
2005-07-15,17.691,17.91,17.575,17.635,48014,0
2005-07-18,17.79,17.94,17.666,17.831,44069,0
2005-07-19,17.831,18.002,17.709,17.915,48181,0
2005-07-20,17.94,18.142,17.831,18.11,45220,0
2005-07-21,18.002,18.237,17.94,18.086,53771,0
2005-07-22,18.03,18.244,18.002,18.121,25486,0
2005-07-25,18.216,18.547,18.202,18.312,92741,0
2005-07-26,18.395,18.476,17.915,18.134,65282,0
2005-07-27,18.121,18.39,17.969,17.982,45551,0
2005-07-28,18.306,19.856,18.306,19.722,245834,0
2005-07-29,19.612,21.132,19.612,20.647,149474,0
2005-08-01,20.677,22.525,20.07,20.07,286283,0
2005-08-02,20.1,22.192,20.07,22.043,237119,0
2005-08-03,22.41,23.555,21,21.687,364557,0
2005-08-04,20.949,20.987,19.733,20.567,181538,0
2005-08-05,20.561,20.949,19.069,20.251,156214,0
2005-08-08,20.19,20.316,19.874,20.286,68241,0
2005-08-09,20.251,20.549,20.154,20.19,73012,0
2005-08-10,20.154,20.373,19.583,19.646,61170,0
2005-08-11,19.553,19.553,17.758,17.79,307988,0
2005-08-12,17.79,17.818,16.542,17.571,323450,0
2005-08-15,17.673,18.542,17.673,18.395,187460,0
2005-08-16,18.518,18.518,18.091,18.336,73997,0
2005-08-17,18.244,19.856,18.091,19.097,142404,0
2005-08-18,19.219,19.704,19.219,19.458,156543,0
2005-08-19,19.612,20.19,19.594,20.07,122339,0
2005-08-22,20.07,21.194,20.07,20.484,222155,0
2005-08-23,20.484,20.67,20.433,20.553,85339,0
2005-08-24,20.677,20.705,20.379,20.524,50153,0
2005-08-25,20.524,20.53,20.173,20.244,64951,0
2005-08-26,20.094,20.094,19.612,20.037,62487,0
2005-08-29,19.917,19.917,18.859,18.943,102610,0
2005-08-30,18.791,18.798,17.393,17.969,259813,0
2005-08-31,17.818,18.64,17.818,18.316,105566,0
2005-09-01,18.367,18.547,17.79,18.006,83532,0
2005-09-02,18.006,18.006,17.454,17.532,68737,0
2005-09-06,17.515,17.575,17.119,17.241,98005,0
2005-09-07,17.18,17.229,15.848,16.109,333479,0
2005-09-08,16.116,17.003,15.666,16.975,206043,0
2005-09-09,17.148,17.867,17.142,17.454,175290,0
2005-09-12,17.855,18.202,17.515,18.147,119384,0
2005-09-13,18.197,18.336,17.94,18.216,44396,0
2005-09-14,18.306,18.628,18.002,18.336,101456,0
2005-09-15,18.216,18.216,16.664,16.884,277733,0
2005-09-16,16.884,16.884,16.164,16.426,225937,0
2005-09-19,16.273,17.235,15.233,15.578,395303,0
2005-09-20,15.585,16.383,15.585,16.257,134344,0
2005-09-21,16.239,16.244,15.447,15.533,148814,0
2005-09-22,14.747,15.058,14.182,15.052,497914,0
2005-09-23,15.058,15.349,13.793,15.264,537213,0
2005-09-26,15.965,16.116,15.447,15.75,175125,0
2005-09-27,15.617,15.959,15.386,15.41,95374,0
2005-09-28,15.403,15.403,14.095,14.102,274937,0
2005-09-29,13.986,14.869,13.979,14.17,135989,0
2005-09-30,14.286,14.686,14.286,14.463,110009,0
2005-10-03,14.613,15.022,14.291,14.412,174463,0
2005-10-04,14.534,14.74,14.389,14.389,80906,0
2005-10-05,14.296,14.596,13.926,14.041,149309,0
2005-10-06,14.286,14.286,13.117,13.561,271484,0
2005-10-07,13.561,14.899,13.441,14.352,132864,0
2005-10-10,14.352,14.863,13.41,13.475,287270,0
2005-10-11,13.38,13.457,11.432,12.089,641302,0
2005-10-12,11.981,12.284,10.886,11.251,302397,0
2005-10-13,11.251,11.493,11.099,11.16,168387,0
2005-10-14,11.16,12.158,11.16,11.992,176441,0
2005-10-17,12.144,13.194,12.144,12.946,393826,0
2005-10-18,13.194,13.463,12.508,12.612,154735,0
2005-10-19,12.612,12.612,12.193,12.435,65780,0
2005-10-20,12.284,12.429,12.053,12.089,71530,0
2005-10-21,12.243,12.498,12.193,12.466,99321,0
2005-10-24,12.344,13.168,12.344,12.705,133030,0
2005-10-25,12.946,13.289,12.946,13.168,81724,0
2005-10-26,13.441,13.585,12.953,13.045,66434,0
2005-10-27,13.253,13.518,13.075,13.463,318517,0
2005-10-28,13.914,13.914,13.501,13.683,173809,0
2005-10-31,13.683,14.747,13.683,14.223,295654,0
2005-11-01,14.596,15.143,14.534,14.892,267541,0
2005-11-02,15.194,15.795,15.16,15.647,181538,0
2005-11-03,15.81,15.993,14.444,14.905,349429,0
2005-11-04,14.472,15.194,14.412,15.083,156706,0
2005-11-07,15.233,15.317,14.779,14.876,90272,0
2005-11-08,14.899,14.899,13.561,13.774,211135,0
2005-11-09,13.538,14.151,13.41,13.895,133192,0
2005-11-10,14.048,14.498,14.017,14.162,117575,0
2005-11-11,14.658,14.892,14.412,14.876,70872,0
2005-11-14,14.882,15.174,14.662,14.863,72843,0
2005-11-15,14.831,14.899,14.472,14.65,63143,0
2005-11-16,14.779,14.779,14.081,14.102,50484,0
2005-11-17,14.17,14.686,14.17,14.431,57060,0
2005-11-18,14.472,14.899,14.472,14.838,83207,0
2005-11-21,14.838,15.502,14.838,15.295,185319,0
2005-11-22,15.295,15.658,14.826,14.947,122998,0
2005-11-23,14.869,15.295,14.863,15.202,53607,0
2005-11-25,15.202,15.477,15.083,15.4,35522,0
2005-11-28,15.629,15.843,15.447,15.539,118887,0
2005-11-29,15.658,15.658,14.899,14.929,130396,0
2005-11-30,14.658,14.658,14.237,14.291,154735,0
2005-12-01,14.444,14.869,14.431,14.869,84356,0
2005-12-02,14.869,14.869,14.444,14.503,65780,0
2005-12-05,14.412,14.658,14.382,14.534,51964,0
2005-12-06,14.596,14.719,14.048,14.081,68403,0
2005-12-07,14.081,14.534,14.081,14.139,63308,0
2005-12-08,14.23,14.322,13.696,13.713,76299,0
2005-12-09,13.561,13.866,13.39,13.508,77611,0
2005-12-12,13.355,13.446,12.678,12.892,117077,0
2005-12-13,12.62,12.637,12.065,12.296,280861,0
2005-12-14,12.01,12.466,11.89,12.407,106884,0
2005-12-15,12.375,12.758,12.315,12.716,109184,0
2005-12-16,12.716,12.961,12.716,12.832,71367,0
2005-12-19,12.771,12.771,11.987,12.125,137468,0
2005-12-20,11.975,12.096,11.555,11.617,124478,0
2005-12-21,11.586,11.706,11.221,11.408,141087,0
2005-12-22,11.256,11.706,11.251,11.459,101785,0
2005-12-23,11.304,12.466,11.304,12.163,163614,0
2005-12-27,12.163,12.612,12.163,12.387,159997,0
2005-12-28,12.237,12.557,11.793,11.84,103430,0
2005-12-29,11.767,11.767,11.498,11.645,112310,0
2005-12-30,11.676,12.01,11.372,11.578,150622,0
2006-01-03,11.586,12.222,11.586,12.119,97838,0
2006-01-04,12.344,12.605,12.132,12.462,156871,0
2006-01-05,12.486,13.532,12.435,13.283,193706,0
2006-01-06,13.289,14.133,13.289,14.048,184828,0
2006-01-09,14.139,14.436,13.994,14.081,179566,0
2006-01-10,14.081,14.23,13.105,13.434,228567,0
2006-01-11,13.501,13.835,13.112,13.319,94054,0
2006-01-12,13.27,13.774,13.259,13.702,90768,0
2006-01-13,13.69,14.127,13.69,13.945,68898,0
2006-01-17,13.957,14.286,13.683,13.843,126123,0
2006-01-18,13.683,13.957,13.467,13.908,87480,0
2006-01-19,14.017,14.17,13.945,14.089,67912,0
2006-01-20,14.17,14.201,13.919,14.023,71034,0
2006-01-23,13.986,14.081,13.718,13.957,79746,0
2006-01-24,14.109,14.779,14.048,14.686,82548,0
2006-01-25,15.022,15.202,14.534,15.052,184499,0
2006-01-26,15.111,15.678,15.111,15.569,166247,0
2006-01-27,15.78,15.892,14.503,14.596,177756,0
2006-01-30,14.747,15.143,14.444,15.022,119546,0
2006-01-31,14.899,14.929,14.596,14.929,56239,0
2006-02-01,14.929,15.507,14.929,15.264,71530,0
2006-02-02,15.264,15.569,15.191,15.295,63635,0
2006-02-03,15.174,15.264,14.899,15.116,73337,0
2006-02-06,14.899,15.202,14.845,14.96,42259,0
2006-02-07,14.96,15.046,14.856,14.988,20392,0
2006-02-08,14.929,14.929,14.686,14.869,31902,0
2006-02-09,14.596,14.596,12.771,13.859,512383,0
2006-02-10,13.707,13.979,13.332,13.902,176276,0
2006-02-13,13.902,13.986,13.69,13.774,46044,0
2006-02-14,13.866,13.986,13.652,13.866,46864,0
2006-02-15,13.986,13.986,13.739,13.866,31240,0
2006-02-16,13.895,13.902,13.446,13.592,75639,0
2006-02-17,13.525,14.048,13.512,13.895,72025,0
2006-02-21,13.957,14.048,13.624,13.624,26636,0
2006-02-22,13.501,13.646,13.088,13.635,128097,0
2006-02-23,13.227,13.467,13.013,13.361,124973,0
2006-02-24,13.194,13.617,12.917,13.508,149309,0
2006-02-27,13.744,13.744,13.501,13.518,66434,0
2006-02-28,13.624,13.974,13.538,13.866,46702,0
2006-03-01,13.793,13.986,13.38,13.872,94385,0
2006-03-02,13.805,13.957,13.696,13.957,67584,0
2006-03-03,13.979,14.048,13.908,14.012,52620,0
2006-03-06,14,14.195,13.816,13.889,91100,0
2006-03-07,13.866,13.919,13.463,13.683,46207,0
2006-03-08,13.574,13.624,13.41,13.624,49496,0
2006-03-09,13.561,13.713,13.422,13.428,33872,0
2006-03-10,13.49,13.774,13.38,13.683,26309,0
2006-03-13,13.835,13.872,13.441,13.508,47685,0
2006-03-14,13.434,13.793,13.418,13.553,42590,0
2006-03-15,13.501,13.549,13.319,13.38,32889,0
2006-03-16,13.348,13.561,13.194,13.342,70545,0
2006-03-17,13.194,13.441,13.178,13.259,37985,0
2006-03-20,12.892,13.134,12.862,13.007,94054,0
2006-03-21,12.953,13.178,12.953,13.124,68403,0
2006-03-22,13.013,13.201,12.923,13.075,41931,0
2006-03-23,12.953,13.05,12.508,12.722,90607,0
2006-03-24,12.62,12.712,12.375,12.521,63964,0
2006-03-27,11.944,12.315,11.944,12.193,106390,0
2006-03-28,12.344,12.678,12.101,12.158,92248,0
2006-03-29,12.158,12.351,12.158,12.344,58372,0
2006-03-30,12.315,12.399,12.237,12.315,76134,0
2006-03-31,12.259,12.344,12.132,12.229,46207,0
2006-04-03,12.229,12.648,12.193,12.466,80737,0
2006-04-04,12.435,12.521,11.938,11.981,125632,0
2006-04-05,11.951,12.528,11.951,12.387,186143,0
2006-04-06,12.284,12.462,12.115,12.284,88633,0
2006-04-07,12.163,12.344,12.101,12.309,61337,0
2006-04-10,12.309,12.375,12.211,12.37,45551,0
2006-04-11,12.344,12.344,12.042,12.101,63308,0
2006-04-12,12.042,12.248,11.962,12.201,41273,0
2006-04-13,11.981,12.211,11.981,12.163,44235,0
2006-04-17,12.193,12.315,12.115,12.259,40456,0
2006-04-18,12.163,12.278,12.132,12.259,47853,0
2006-04-19,12.222,12.557,12.181,12.541,66434,0
2006-04-20,12.478,12.534,12.181,12.528,48014,0
2006-04-21,12.528,12.892,12.462,12.59,56069,0
2006-04-24,12.528,12.576,12.284,12.351,25984,0
2006-04-25,12.29,12.508,12.193,12.193,48347,0
2006-04-26,12.284,12.381,12.163,12.332,44069,0
2006-04-27,12.201,12.255,11.924,12.073,111323,0
2006-04-28,12.163,12.163,11.555,11.561,142404,0
2006-05-01,11.372,11.555,11.282,11.33,121191,0
2006-05-02,11.256,12.466,11.256,12.259,158518,0
2006-05-03,12.222,12.62,12.193,12.564,76134,0
2006-05-04,12.466,12.712,12.462,12.595,31240,0
2006-05-05,12.595,12.807,12.119,12.222,61170,0
2006-05-08,12.163,12.435,12.101,12.328,38148,0
2006-05-09,12.222,12.248,11.858,12.048,63964,0
2006-05-10,11.896,12.163,11.896,12.096,56069,0
2006-05-11,12.01,12.315,11.798,11.798,57060,0
2006-05-12,11.754,11.827,11.415,11.706,75639,0
2006-05-15,11.586,11.919,11.525,11.89,214264,0
2006-05-16,11.89,11.944,11.827,11.858,22691,0
2006-05-17,11.706,11.793,11.617,11.676,46702,0
2006-05-18,11.586,11.877,11.586,11.827,39956,0
2006-05-19,11.798,12.01,11.658,11.706,46702,0
2006-05-22,11.737,11.858,11.561,11.596,46535,0
2006-05-23,11.565,11.629,11.311,11.452,100965,0
2006-05-24,11.342,11.84,11.292,11.793,84524,0
2006-05-25,11.89,13.013,11.89,12.712,116753,0
2006-05-26,13.013,13.013,12.656,12.771,31902,0
2006-05-30,12.648,13.05,12.521,12.79,58372,0
2006-05-31,12.74,12.832,12.662,12.783,47520,0
2006-06-01,12.82,12.928,12.62,12.928,36502,0
2006-06-02,12.869,13.374,12.862,13.201,66759,0
2006-06-05,13.348,14.596,13.348,13.986,148977,0
2006-06-06,13.986,14.302,13.952,14.17,76794,0
2006-06-07,14.081,14.122,13.805,13.895,65282,0
2006-06-08,13.38,13.646,13.262,13.396,97019,0
2006-06-09,13.396,13.744,13.332,13.683,20555,0
2006-06-12,13.69,13.78,13.446,13.508,112802,0
2006-06-13,13.259,13.348,13.105,13.233,64133,0
2006-06-14,13.348,13.843,13.124,13.617,54097,0
2006-06-15,13.617,14.048,13.58,13.793,42754,0
2006-06-16,13.652,14.081,13.652,13.979,43572,0
2006-06-19,13.811,13.986,13.805,13.835,10360,0
2006-06-20,13.805,13.974,13.78,13.926,28446,0
2006-06-21,13.986,14.081,13.885,14.023,71860,0
2006-06-22,14.023,14.041,13.926,14.012,10360,0
2006-06-23,13.926,14.095,13.835,14.074,28775,0
2006-06-26,14.048,14.139,13.994,14.017,27463,0
2006-06-27,14.012,14.017,13.707,13.739,46864,0
2006-06-28,13.683,13.683,12.79,12.912,57552,0
2006-06-29,12.928,13.259,12.88,12.984,30255,0
2006-06-30,13.045,13.174,12.67,13.168,45057,0
2006-07-03,13.075,13.227,13.045,13.045,8549,0
2006-07-05,13.045,13.105,12.832,12.923,22197,0
2006-07-06,12.79,13.348,12.79,13.253,49659,0
2006-07-07,13.253,13.293,13.002,13.045,21703,0
2006-07-10,13.039,13.957,13.039,13.683,78436,0
2006-07-11,13.683,13.986,13.467,13.926,53442,0
2006-07-12,13.805,13.979,13.744,13.974,13975,0
2006-07-13,13.866,13.866,13.561,13.835,34531,0
2006-07-14,13.744,13.885,13.683,13.811,26144,0
2006-07-17,13.744,14.06,13.561,14.06,43907,0
2006-07-18,14,14.081,13.847,14.017,24995,0
2006-07-19,13.994,14.563,13.969,14.237,71692,0
2006-07-20,14.17,14.17,14.008,14.116,17924,0
2006-07-21,14.023,14.182,13.994,14.139,20885,0
2006-07-24,14.081,14.081,13.986,14.054,14634,0
2006-07-25,13.986,14.596,13.957,14.511,80409,0
2006-07-26,14.552,14.563,14.06,14.352,40947,0
2006-07-27,13.38,13.592,13.075,13.483,91920,0
2006-07-28,13.467,13.58,13.441,13.463,30423,0
2006-07-31,13.49,13.512,13.38,13.428,31570,0
2006-08-01,13.41,13.434,13.194,13.422,35678,0
2006-08-02,13.428,13.453,13.38,13.38,60839,0
2006-08-03,13.367,13.974,13.283,13.561,105896,0
2006-08-04,13.467,13.986,13.467,13.926,117736,0
2006-08-07,13.289,13.497,13.075,13.092,66927,0
2006-08-08,13.161,13.161,12.917,12.953,63308,0
2006-08-09,12.923,13.319,12.576,12.595,98828,0
2006-08-10,12.626,12.637,12.132,12.466,50974,0
2006-08-11,12.344,12.466,11.706,11.822,65940,0
2006-08-14,11.89,12.472,11.89,12.096,117077,0
2006-08-15,12.169,12.339,12.158,12.217,38315,0
2006-08-16,12.278,12.315,12.101,12.132,29271,0
2006-08-17,12.163,12.169,12.01,12.158,65611,0
2006-08-18,12.101,12.37,12.101,12.303,35850,0
2006-08-21,12.375,12.429,12.139,12.201,45220,0
2006-08-22,12.284,12.284,11.951,11.969,31738,0
2006-08-23,11.919,12.053,11.896,11.992,67912,0
2006-08-24,12.035,12.158,11.919,11.969,23516,0
2006-08-25,12.101,12.132,11.981,12.084,23353,0
2006-08-28,12.065,12.255,12.048,12.151,57718,0
2006-08-29,12.193,12.429,12.193,12.193,32066,0
2006-08-30,12.217,12.344,12.217,12.248,20719,0
2006-08-31,12.187,12.424,12.187,12.351,21377,0
2006-09-01,12.414,12.764,12.255,12.642,49825,0
2006-09-05,12.734,13.501,12.678,13.184,75639,0
2006-09-06,13.134,13.638,13.134,13.422,65113,0
2006-09-07,13.319,13.441,12.712,12.923,60182,0
2006-09-08,12.832,12.892,12.626,12.764,29767,0
2006-09-11,12.796,12.796,12.466,12.491,13975,0
2006-09-12,12.612,13.063,12.595,12.712,21211,0
2006-09-13,12.712,12.79,12.491,12.59,26804,0
2006-09-14,12.712,13.866,12.678,13.805,126449,0
2006-09-15,13.805,14.139,13.756,13.878,157859,0
2006-09-18,13.952,14.286,13.725,14.242,151940,0
2006-09-19,14.279,14.74,14.109,14.719,166578,0
2006-09-20,14.722,14.767,14.249,14.431,98005,0
2006-09-21,14.309,14.838,14.201,14.541,124315,0
2006-09-22,14.472,14.596,14.133,14.576,80409,0
2006-09-25,14.571,14.571,14.127,14.162,43572,0
2006-09-26,14.081,14.747,14.081,14.679,67912,0
2006-09-27,14.62,15.202,14.563,15.194,118561,0
2006-09-28,15.202,16.096,15.058,15.721,233503,0
2006-09-29,15.744,16.018,15.016,15.902,144212,0
2006-10-02,15.843,15.865,14.947,15.167,79587,0
2006-10-03,15.194,15.416,15.138,15.317,94551,0
2006-10-04,15.507,15.81,15.507,15.69,152597,0
2006-10-05,15.69,15.69,15.306,15.484,101292,0
2006-10-06,15.635,15.678,15.379,15.496,58544,0
2006-10-09,15.447,15.564,15.052,15.374,81561,0
2006-10-10,15.27,15.744,15.185,15.61,54097,0
2006-10-11,15.55,15.573,15.367,15.502,27463,0
2006-10-12,15.507,16.036,15.507,16.036,110170,0
2006-10-13,16.057,16.707,16.057,16.512,121025,0
2006-10-16,16.815,16.932,16.47,16.7,119054,0
2006-10-17,16.714,16.714,15.892,16.205,69392,0
2006-10-18,16.057,16.383,15.993,16.036,56069,0
2006-10-19,16.141,16.455,15.921,16.066,96036,0
2006-10-20,16.061,16.291,15.921,16.159,38315,0
2006-10-23,16.116,16.299,15.971,16.116,36668,0
2006-10-24,16.122,16.443,15.971,16.122,60839,0
2006-10-25,16.266,16.421,16.134,16.31,91920,0
2006-10-26,16.421,16.938,16.421,16.815,184172,0
2006-10-27,16.664,16.877,16.664,16.87,62321,0
2006-10-30,16.906,17.148,16.73,17.034,117736,0
2006-10-31,17.096,17.301,17.034,17.119,44890,0
2006-11-01,17.101,17.4,16.877,17.307,69885,0
2006-11-02,17.307,17.334,16.98,17.192,49165,0
2006-11-03,17.334,17.418,17.138,17.328,51303,0
2006-11-06,17.328,17.988,17.269,17.739,192553,0
2006-11-07,17.476,18.306,17.209,17.88,285298,0
2006-11-08,17.726,17.726,17.248,17.492,88963,0
2006-11-09,17.575,17.686,17.235,17.624,92412,0
2006-11-10,17.713,17.79,17.55,17.697,34859,0
2006-11-13,17.697,17.697,17.492,17.629,37494,0
2006-11-14,17.653,18.026,17.422,17.575,71367,0
2006-11-15,17.635,17.874,17.557,17.726,25648,0
2006-11-16,17.818,17.818,17.411,17.454,50484,0
2006-11-17,17.543,18.154,17.269,17.758,75151,0
2006-11-20,17.88,18.244,17.726,18.244,75802,0
2006-11-21,18.244,19.157,18.091,19.069,154735,0
2006-11-22,19.157,20.215,19.157,20.124,169532,0
2006-11-24,20.037,20.11,19.765,20.014,35354,0
2006-11-27,19.856,19.976,18.853,19.107,144371,0
2006-11-28,19.258,19.394,18.742,18.773,75639,0
2006-11-29,18.938,19.083,18.791,18.904,58046,0
2006-11-30,19.034,19.042,18.731,18.846,55579,0
2006-12-01,18.943,19.021,17.8,18.216,198475,0
2006-12-04,18.306,18.975,18.208,18.912,105239,0
2006-12-05,18.943,19.521,18.943,19.458,58211,0
2006-12-06,19.458,19.612,19.345,19.587,25486,0
2006-12-07,19.587,19.648,19.219,19.271,30748,0
2006-12-08,18.725,19.661,18.725,19.606,36341,0
2006-12-11,19.661,20.677,19.661,20.677,154407,0
2006-12-12,20.553,20.553,19.77,19.77,53117,0
2006-12-13,19.898,20.251,19.682,19.893,44235,0
2006-12-14,20.014,20.28,19.946,20.058,23841,0
2006-12-15,19.976,20.28,19.741,19.886,76794,0
2006-12-18,19.765,20.079,19.303,19.454,48670,0
2006-12-19,19.583,20.207,19.564,20.07,81887,0
2006-12-20,20.19,20.993,20.19,20.993,75478,0
2006-12-21,20.993,20.993,20.16,20.232,71034,0
2006-12-22,20.337,20.484,20.11,20.251,35850,0
2006-12-26,20.379,20.968,20.379,20.677,22363,0
2006-12-27,20.677,21,20.587,20.677,37494,0
2006-12-28,20.647,20.993,20.53,20.889,21377,0
2006-12-29,20.949,20.975,20.705,20.705,38148,0
2007-01-03,20.685,20.98,20.373,20.561,104582,0
2007-01-04,20.195,20.615,20.129,20.129,52949,0
2007-01-05,20.129,20.148,18.742,19.309,145692,0
2007-01-08,19.431,19.893,19.339,19.531,73834,0
2007-01-09,19.612,19.856,19.339,19.417,50153,0
2007-01-10,19.454,19.521,19.345,19.474,56239,0
2007-01-11,19.575,20.141,19.355,19.682,86167,0
2007-01-12,20.373,22.124,20.373,21.886,218702,0
2007-01-16,22.417,23.016,21.901,22.076,171179,0
2007-01-17,22.081,23.078,22.081,22.776,156706,0
2007-01-18,22.927,23.261,22.866,23.038,231202,0
2007-01-19,23.352,23.384,21.439,22.776,163284,0
2007-01-22,22.41,22.617,21.445,21.977,168219,0
2007-01-23,21.778,23.109,21.778,22.861,168387,0
2007-01-24,22.834,23.078,21.942,22.258,185977,0
2007-01-25,22.288,22.622,21.961,22.076,161147,0
2007-01-26,22.5,22.539,21.972,22.209,89619,0
2007-01-29,22.148,24.01,22.148,23.712,296644,0
2007-01-30,23.712,24.114,23.09,23.467,290396,0
2007-01-31,23.316,24.022,23.316,23.973,187129,0
2007-02-01,23.973,24.428,23.827,24.374,171836,0
2007-02-02,24.435,25.822,24.143,25.621,171506,0
2007-02-05,25.908,26.922,24.653,24.848,363567,0
2007-02-06,24.941,25.53,24.842,24.958,102610,0
2007-02-07,24.958,25.391,24.484,24.765,97838,0
2007-02-08,24.61,25.603,24.61,25.506,108694,0
2007-02-09,25.603,26.758,25.603,26.151,166409,0
2007-02-12,28.322,28.339,25.995,26.807,135578,0
2007-02-13,26.576,27.644,26.33,27.639,197076,0
2007-02-14,27.366,28.228,27.366,27.881,142247,0
2007-02-15,27.792,28.7,27.7,28.182,186964,0
2007-02-16,28.584,29.264,27.98,29.191,168387,0
2007-02-20,29.495,31.708,29.257,31.142,399416,0
2007-02-21,32.079,33.295,27.726,28.741,1151221,0
2007-02-22,29.039,30.407,26.43,27.652,1159117,0
2007-02-23,27.518,28.996,27.518,28.571,314731,0
2007-02-26,28.637,29.191,27.615,28.072,242545,0
2007-02-27,26.758,27.378,22.52,25.78,524390,0
2007-02-28,26.151,27.659,25.847,27.183,224128,0
2007-03-01,26.453,27.263,25.425,26.801,249220,0
2007-03-02,26.758,27.154,26.271,26.758,171345,0
2007-03-05,26.151,27.426,25.864,26.758,233829,0
2007-03-06,27.821,30.183,27.512,29.336,422603,0
2007-03-07,29.172,29.798,28.892,29.543,190580,0
2007-03-08,33.174,33.174,29.798,31.215,250274,0
2007-03-09,31.915,32.87,30.803,32.098,426710,0
2007-03-12,32.104,34.188,31.392,33.228,390046,0
2007-03-13,33.218,33.218,30.583,31.41,294011,0
2007-03-14,31.562,32.042,29.798,31.501,278719,0
2007-03-15,30.722,32.042,30.419,31.068,195516,0
2007-03-16,30.461,31.89,30.175,31.725,184499,0
2007-03-19,32.109,32.834,31.695,31.989,213929,0
2007-03-20,31.989,32.633,31.933,32.294,104909,0
2007-03-21,32.286,34.311,32.06,34.073,269677,0
2007-03-22,34.226,34.725,33.387,33.752,256359,0
2007-03-23,33.392,33.989,33.022,33.467,126783,0
2007-03-26,33.479,33.757,31.624,32.238,311938,0
2007-03-27,32.384,32.384,30.706,31.178,294507,0
2007-03-28,31.027,32.524,30.559,31.974,218371,0
2007-03-29,33.295,33.569,32.384,32.749,243200,0
2007-03-30,32.963,35.438,32.913,34.864,711026,0
2007-04-02,34.725,35.362,34.08,34.329,254875,0
2007-04-03,34.784,34.784,34.057,34.549,131875,0
2007-04-04,35.119,36.458,34.777,36.33,316703,0
2007-04-05,36.67,39.243,36.67,39.011,579492,0
2007-04-09,39.349,39.649,37.126,38.227,361434,0
2007-04-10,37.399,37.399,35.333,35.88,658568,0
2007-04-11,36.165,37.626,35.827,36.915,350415,0
2007-04-12,36.252,39.349,36.246,39.043,339893,0
2007-04-13,39.433,42.497,39.433,40.563,661200,0
2007-04-16,41.354,42.539,41.048,42.539,582601,0
2007-04-17,42.569,42.842,40.32,41.048,430165,0
2007-04-18,40.989,42.265,39.589,41.481,517646,0
2007-04-19,40.289,41.754,40.016,40.807,226182,0
2007-04-20,41.201,41.804,40.88,41.195,132945,0
2007-04-23,41.346,42.903,41.346,42.337,382315,0
2007-04-24,42.72,43.834,41.961,42.618,419474,0
2007-04-25,43.634,43.634,42.027,42.411,274772,0
2007-04-26,42.411,44.862,42.411,42.734,449407,0
2007-04-27,42.612,43.245,41.413,43.197,314568,0
2007-04-30,41.705,43.469,40.137,40.259,555347,0
2007-05-01,40.264,41.79,40.228,41.473,296973,0
2007-05-02,41.961,42.503,41.754,42.479,252163,0
2007-05-03,42.63,44.711,42.63,44.541,461486,0
2007-05-04,44.753,46.915,44.753,46.82,460918,0
2007-05-07,48.652,51.077,47.861,49.656,666793,0
2007-05-08,48.743,50.403,46.412,49.856,666874,0
2007-05-09,50.839,53.515,50.707,53.15,688515,0
2007-05-10,53.387,55.339,52.622,54.46,769775,0
2007-05-11,55.691,58.29,54.494,58.231,1152044,0
2007-05-14,58.891,60.741,50.924,52.093,2614060,0
2007-05-15,50.475,50.991,46.827,47.374,3241939,0
2007-05-16,48.652,50.834,47.776,50.318,1826834,0
2007-05-17,50.318,54.057,49.38,53.82,1602989,0
2007-05-18,54.276,56.241,49.338,51.253,2261091,0
2007-05-21,49.971,53.145,49.746,52.445,990786,0
2007-05-22,53.515,53.765,51.418,51.905,595295,0
2007-05-23,52.033,53.509,50.146,50.373,669753,0
2007-05-24,50.413,51.213,47.861,48.529,749970,0
2007-05-25,49.169,50.469,49.169,49.875,355925,0
2007-05-29,50.482,51.157,49.103,50.104,336504,0
2007-05-30,49.496,52.452,48.717,51.686,597891,0
2007-05-31,52.809,53.959,51.029,51.923,701255,0
2007-06-01,52.549,53.243,52.136,52.666,320488,0
2007-06-04,54.415,56.435,53.393,55.655,802434,0
2007-06-05,56.101,59.208,55.954,58.588,810999,0
2007-06-06,57.857,58.239,55.358,56.945,797436,0
2007-06-07,56.862,58.447,52.622,53.867,991610,0
2007-06-08,54.399,57.19,52.787,56.909,779638,0
2007-06-11,57.036,60.661,55.742,59.025,1104395,0
2007-06-12,59.408,59.75,55.978,56.351,1001582,0
2007-06-13,57.452,60.146,57.452,59.908,798587,0
2007-06-14,60.722,64.797,60.509,63.07,1653083,0
2007-06-15,64.608,68.046,63.933,67.807,1324209,0
2007-06-18,69.454,71.248,65.698,70.97,1528767,0
2007-06-19,70.85,73.25,68.786,69.723,1954659,0
2007-06-20,70.544,72.319,69.049,69.072,1157468,0
2007-06-21,70.27,76.011,68.416,75.428,1483714,0
2007-06-22,74.313,76.565,72.976,74.16,1485029,0
2007-06-25,74.192,77.661,73.438,76.827,1785947,0
2007-06-26,77.769,80.881,76.96,80.001,1664591,0
2007-06-27,79.661,79.669,73.044,73.098,2687552,0
2007-06-28,73.949,77.684,73.949,76.929,1438592,0
2007-06-29,79.055,80.533,76.344,77.274,1273068,0
2007-07-02,78.449,82.361,77.884,81.877,1298557,0
2007-07-03,83.091,85.356,82.099,83.342,892727,0
2007-07-05,84.213,85.134,79.221,81.462,1447946,0
2007-07-06,82.975,83.641,81.56,83.367,551191,0
2007-07-09,83.158,85.008,82.228,82.752,698362,0
2007-07-10,82.099,82.44,77.397,79.97,1174735,0
2007-07-11,79.361,81.027,77.931,79.164,950774,0
2007-07-12,79.946,81.349,77.527,78.449,1010624,0
2007-07-13,77.421,77.838,73.719,76.589,1745331,0
2007-07-16,77.847,81.723,77.847,79.26,1354299,0
2007-07-17,79.891,81.601,76.929,78.324,929396,0
2007-07-18,77.838,78.874,75.14,78.116,703955,0
2007-07-19,80.18,80.881,78.054,78.324,587040,0
2007-07-20,78.58,79.062,75.749,75.859,577995,0
2007-07-23,76.018,77.674,69.095,70.606,1692057,0
2007-07-24,66.622,71.924,65.709,67.934,1735957,0
2007-07-25,68.918,70.85,63.811,68.202,1050422,0
2007-07-26,71.194,74.011,68.871,71.693,1560176,0
2007-07-27,72.064,75.222,70.333,71.677,1172434,0
2007-07-30,73.585,74.691,70.58,71.755,930218,0
2007-07-31,73.037,74.459,66,66.731,1178849,0
2007-08-01,64.493,66.712,55.351,58.138,2818284,0
2007-08-02,56.668,58.108,53.365,56.318,2072560,0
2007-08-03,55.541,58.866,53.515,53.893,1135267,0
2007-08-06,54.731,55.95,49.951,53.642,1206471,0
2007-08-07,51.388,54.366,50.749,52.762,1014573,0
2007-08-08,53.966,58.783,52.178,54.599,1592811,0
2007-08-09,52.682,53.334,46.894,47.417,1616905,0
2007-08-10,45.743,47.911,42.752,45.769,2185363,0
2007-08-13,48.287,50.111,47.107,48.936,1255639,0
2007-08-14,50.628,51.625,47.496,47.732,1088902,0
2007-08-15,47.453,48.813,43.48,44.375,904895,0
2007-08-16,42.952,45.045,40.247,44.893,1649102,0
2007-08-17,47.624,48.037,42.928,43.914,1382047,0
2007-08-20,45.094,48.025,43.36,46.778,1044831,0
2007-08-21,47.678,51.806,47.138,51.509,1912720,0
2007-08-22,53.82,56.551,53.42,55.857,1674789,0
2007-08-23,57.62,57.924,53.393,54.366,1329964,0
2007-08-24,54.171,57.158,53.746,56.672,799244,0
2007-08-27,56.483,57.347,55.035,55.371,647193,0
2007-08-28,53.675,54.119,50.492,53.698,1469244,0
2007-08-29,55.497,57.013,54.245,56.211,919365,0
2007-08-30,54.731,60.565,54.731,60.23,1013753,0
2007-08-31,63.246,66.469,60.966,65.636,1221602,0
2007-09-04,65.63,71.122,65.558,70.274,1016277,0
2007-09-05,66.956,71.749,66.385,71.219,1127014,0
2007-09-06,72.777,74.346,68.446,69.34,1257531,0
2007-09-07,66.956,68.046,64.584,67.151,976969,0
2007-09-10,69.297,69.297,63.277,65.49,960148,0
2007-09-11,66.246,69.779,66.246,68.806,714641,0
2007-09-12,68.592,71.565,67.509,68.105,604903,0
2007-09-13,69.572,70.697,68.719,69.504,497584,0
2007-09-14,68.39,71.122,68.178,69.079,342687,0
2007-09-17,69.328,70.544,66.598,66.876,430990,0
2007-09-18,68.268,75.592,68.136,71.181,714570,0
2007-09-19,72.916,74.738,71.759,72.545,602696,0
2007-09-20,72.545,74.668,69.936,70.588,485253,0
2007-09-21,72.976,73.39,71.292,73.177,473417,0
2007-09-24,74.168,74.313,70.58,71.387,413020,0
2007-09-25,69.754,71.442,67.522,70.234,529976,0
2007-09-26,71.213,72.369,69.323,70.758,373110,0
2007-09-27,71.759,74.107,70.909,73.486,549550,0
2007-09-28,73.592,79.655,73.592,77.126,1305628,0
2007-10-01,78.148,81.364,77.847,79.97,717013,0
2007-10-02,81.33,81.82,76.076,76.995,593779,0
2007-10-03,76.656,76.656,71.759,72.617,659226,0
2007-10-04,73.89,74.887,72.617,74.018,364557,0
2007-10-05,76.754,77.351,75.105,75.63,357977,0
2007-10-08,75.14,78.148,75.14,78.086,276254,0
2007-10-09,79.062,80.576,78.086,79.726,501037,0
2007-10-10,78.357,80.278,77.295,79.355,381167,0
2007-10-11,79.853,81.479,70.544,76.759,827529,0
2007-10-12,76.351,79.062,76.351,79.055,369432,0
2007-10-15,79.97,81.162,77.862,78.503,376650,0
2007-10-16,77.821,78.874,77.173,77.328,264167,0
2007-10-17,79.062,79.062,71.329,72.089,740619,0
2007-10-18,71.303,75.072,69.967,74.557,547737,0
2007-10-19,74.192,76.733,73.171,75.178,432307,0
2007-10-22,73.347,73.884,70.671,71.742,607349,0
2007-10-23,74.16,76.565,73.89,76.388,355678,0
2007-10-24,75.228,76.157,73.226,75.97,289575,0
2007-10-25,79.379,79.379,74.43,76.492,670686,0
2007-10-26,76.473,77.838,74.925,75.262,316869,0
2007-10-29,76.018,77.838,75.124,76.551,289078,0
2007-10-30,75.696,76.623,73.433,74.117,508486,0
2007-10-31,73.343,77.838,73.343,77.357,580955,0
2007-11-01,74.43,78.395,74.43,76.243,377710,0
2007-11-02,76.623,78.754,75.027,77.815,381326,0
2007-11-05,75.031,77.041,68.488,69.942,920784,0
2007-11-06,70.55,71.884,68.113,70.325,664522,0
2007-11-07,69.814,69.882,66.925,68.202,450313,0
2007-11-08,67.266,68.719,61.592,65.698,882624,0
2007-11-09,62.657,65.656,62.438,64.695,329152,0
2007-11-12,65.832,65.832,53.206,54.13,814784,0
2007-11-13,54.588,63.794,54.588,62.688,863518,0
2007-11-14,65.832,66.89,63.855,65.508,683044,0
2007-11-15,65.035,65.04,61.727,62.388,410782,0
2007-11-16,62.638,64.4,61.234,63.561,249900,0
2007-11-19,63.855,64.037,60.57,61.597,337796,0
2007-11-20,61.207,65.656,61.207,63.976,392953,0
2007-11-21,63.551,63.551,60.778,61.368,205421,0
2007-11-23,62.899,64.457,62.335,62.978,139773,0
2007-11-26,62.941,66.845,62.941,63.459,343123,0
2007-11-27,63.459,66.791,63.459,65.495,262613,0
2007-11-28,66.896,71.366,65.983,69.96,412168,0
2007-11-29,69.346,74.125,69.346,73.068,526625,0
2007-11-30,74.709,76.322,71.996,75.408,444904,0
2007-12-03,75.676,76.607,73.128,73.729,352139,0
2007-12-04,73.585,73.876,70.065,71.56,284262,0
2007-12-05,73.343,74.107,70.85,72.2,251738,0
2007-12-06,71.152,77.079,71.152,76.733,535536,0
2007-12-07,77.235,77.777,74.897,76.206,218711,0
2007-12-10,77.559,81.502,76.018,81.462,647000,0
2007-12-11,81.462,84.993,76.018,77.15,960925,0
2007-12-12,80.422,82.018,75.956,77.45,578985,0
2007-12-13,77.228,77.228,73.657,75.446,504820,0
2007-12-14,74.727,77.187,72.386,74.011,481525,0
2007-12-17,73.402,73.621,70.786,70.956,427186,0
2007-12-18,71.759,72.976,65.723,67.791,574409,0
2007-12-19,68.999,71.759,67.503,69.893,318103,0
2007-12-20,72.683,76.623,70.265,76.364,532303,0
2007-12-21,77.731,77.838,74.802,76.637,419408,0
2007-12-24,75.911,80.278,75.911,79.488,219515,0
2007-12-26,80.881,85.745,78.903,84.058,588537,0
2007-12-27,85.356,89.355,83.615,86.968,959454,0
2007-12-28,88.62,90.538,87.211,89.267,794660,0
2007-12-31,89.382,93.73,89.382,90.937,832673,0
2008-01-02,92.271,93.6,88.789,90.054,582366,0
2008-01-03,90.496,96.964,90.496,94.875,1080542,0
2008-01-04,91.229,94.686,90.126,91.048,803576,0
2008-01-07,91.311,94.384,82.958,87.962,1128522,0
2008-01-08,87.962,90.285,82.131,82.893,837640,0
2008-01-09,83.384,85.134,75.079,84.943,1082782,0
2008-01-10,83.918,85.125,79.26,83.075,727666,0
2008-01-11,81.877,89.196,81.179,88.63,788759,0
2008-01-14,91.512,102.27,90.036,101.59,1189481,0
2008-01-15,99.141,100.28,88.267,91.466,1305509,0
2008-01-16,88.576,91.466,79.396,86.779,1155589,0
2008-01-17,85.44,88.178,73.25,75.348,1530683,0
2008-01-18,77.241,83.558,76.296,78.411,1312483,0
2008-01-22,70.238,80.018,67.87,75.112,1134006,0
2008-01-23,73.256,75.001,66.288,74.496,1127061,0
2008-01-24,81.234,83.009,76.783,82.893,1056614,0
2008-01-25,86.347,87.944,84.107,85.745,1044102,0
2008-01-28,85.134,88.09,80.278,87.383,842387,0
2008-01-29,88.426,90.001,85.347,86.106,573586,0
2008-01-30,85.908,87.928,81.495,81.945,912152,0
2008-01-31,80.278,85.084,78.723,83.316,712119,0
2008-02-01,83.858,87.841,83.615,84.637,651072,0
2008-02-04,84.536,87.573,84.248,87.573,406653,0
2008-02-05,84.787,86.356,81.495,82.018,700499,0
2008-02-06,83.316,85.617,81.755,82.596,484727,0
2008-02-07,80.881,82.523,75.712,78.69,1047634,0
2008-02-08,77.991,80.153,76.46,76.747,644368,0
2008-02-11,77.018,78.69,74.313,77.598,648463,0
2008-02-12,80.213,82.254,75.781,76.595,934568,0
2008-02-13,78.449,78.99,76.12,76.844,470518,0
2008-02-14,77.545,78.605,76.814,77.444,369674,0
2008-02-15,76.169,77.783,73.725,75.586,574992,0
2008-02-19,77.838,78.62,76.211,76.46,610058,0
2008-02-20,75.944,76.929,74.551,75.319,568742,0
2008-02-21,75.603,78.809,75.574,78.31,910689,0
2008-02-22,78.754,79.655,76.623,77.737,392269,0
2008-02-25,78.434,85.076,77.266,84.974,885913,0
2008-02-26,85.076,86.356,81.52,84.832,769315,0
2008-02-27,82.099,87.116,82.099,83.467,517907,0
2008-02-28,82.049,88.178,82.049,86.479,603840,0
2008-02-29,87.383,87.728,83.782,84.171,389942,0
2008-03-03,84.075,86.124,82.417,83.151,480108,0
2008-03-04,81.683,84.805,79.661,81.805,677083,0
2008-03-05,81.813,84.62,81.813,84.339,417193,0
2008-03-06,84.339,85.119,82.099,82.37,255084,0
2008-03-07,82.361,83.316,77.085,78.874,530621,0
2008-03-10,78.874,78.874,71.303,71.798,619256,0
2008-03-11,74.205,81.267,74.205,81.267,665797,0
2008-03-12,82.156,82.417,76.062,76.565,602883,0
2008-03-13,73.876,79.979,73.007,78.764,777546,0
2008-03-14,80.278,81.789,75.64,79.268,620656,0
2008-03-17,76.376,77.783,73.037,76.977,568211,0
2008-03-18,79.062,79.661,74.192,75.55,627425,0
2008-03-19,76.619,77.521,67.351,68.495,899269,0
2008-03-20,68.113,68.401,62.09,64.354,1014951,0
2008-03-24,66.89,70.465,65.071,67.09,478992,0
2008-03-25,69.175,71.759,68.506,69.918,426473,0
2008-03-26,69.365,74.192,69.365,73.998,437513,0
2008-03-27,73.566,74.146,70.196,70.945,392076,0
2008-03-28,72.361,73.457,70.634,70.812,204538,0
2008-03-31,72.132,73.42,67.691,67.838,391393,0
2008-04-01,69.844,70.538,65.917,67.877,517449,0
2008-04-02,67.807,70.1,67.022,68.829,363997,0
2008-04-03,68.354,72.369,68.113,70.196,463925,0
2008-04-04,72.976,74.399,71.759,72.015,512777,0
2008-04-07,74.186,77.661,72.711,75.256,634889,0
2008-04-08,74.976,77.164,73.89,75.5,275545,0
2008-04-09,75.925,77.815,75.105,75.519,415364,0
2008-04-10,75.707,77.235,74.51,77.212,279459,0
2008-04-11,76.322,80.881,75.684,80.153,534699,0
2008-04-14,81.479,85.125,80.761,83.524,696963,0
2008-04-15,85.566,85.566,80.79,81.813,497828,0
2008-04-16,83.949,88.329,82.702,87.229,777998,0
2008-04-17,88.469,92.142,86.391,91.111,858305,0
2008-04-18,89.913,95.72,89.913,95.083,661121,0
2008-04-21,99.132,100.63,95.787,100.11,921108,0
2008-04-22,101.55,104.2,94.337,96.258,1163668,0
2008-04-23,96.324,96.324,87.141,90.116,1246893,0
2008-04-24,92.456,94.828,86.832,88.488,1345723,0
2008-04-25,88.187,93.637,88.187,93.629,572235,0
2008-04-28,93.518,93.518,88.187,88.187,583403,0
2008-04-29,86.961,86.961,83.326,84.123,573415,0
2008-04-30,83.326,88.524,83.326,87.762,503599,0
2008-05-01,89.478,89.478,85.134,86.366,402129,0
2008-05-02,87.876,90.064,86.796,89.408,393300,0
2008-05-05,92.964,93.471,91.138,93.415,418949,0
2008-05-06,91.292,92.732,89.196,90.728,495352,0
2008-05-07,91.102,92.447,87.608,88.701,336045,0
2008-05-08,88.851,90.601,86.597,90.054,325052,0
2008-05-09,88.939,90.601,86.961,88.478,216990,0
2008-05-12,89.099,90.24,87.934,89.338,122796,0
2008-05-13,89.373,90.548,88.478,89.002,275954,0
2008-05-14,88.488,90.285,86.055,86.804,405383,0
2008-05-15,88.78,90.098,87.132,90.036,330991,0
2008-05-16,90.462,91.738,89.523,90.937,210912,0
2008-05-19,91.738,95.365,91.229,91.874,505761,0
2008-05-20,93.997,97.545,92.142,97.545,435311,0
2008-05-21,98.151,98.533,91.229,91.921,379591,0
2008-05-22,91.856,94.837,90.83,91.621,374691,0
2008-05-23,90.609,91.229,86.356,88.805,371011,0
2008-05-27,90.864,90.937,84.739,86.055,407509,0
2008-05-28,86.287,92.096,85.908,91.102,289425,0
2008-05-29,91.201,92.004,88.834,89.799,255045,0
2008-05-30,90.064,91.701,88.726,89.276,182911,0
2008-06-02,90.774,92.557,88.859,91.292,203095,0
2008-06-03,91.874,95.348,89.01,90.259,437454,0
2008-06-04,89.532,91.784,88.478,89.365,230835,0
2008-06-05,89.389,91.811,89.142,91.811,261224,0
2008-06-06,91.512,93.351,89.382,89.709,205422,0
2008-06-09,90.311,92.419,87.952,88.178,307236,0
2008-06-10,86.917,89.992,85.134,89.736,200059,0
2008-06-11,91.647,92.447,86.356,86.529,401168,0
2008-06-12,87.573,88.789,84.983,85.566,276459,0
2008-06-13,85.591,86.227,82.099,84.222,457286,0
2008-06-16,85.204,85.735,82.254,82.342,419088,0
2008-06-17,82.572,87.702,82.572,86.279,352664,0
2008-06-18,88.417,89.382,84.873,88.841,339657,0
2008-06-19,90.346,90.346,85.787,86.338,296786,0
2008-06-20,86.356,87.633,85.143,86.581,260902,0
2008-06-23,87.444,87.962,83.918,86.416,233970,0
2008-06-24,85.338,86.493,83.659,83.931,220297,0
2008-06-25,83.624,85.11,81.723,83.099,270758,0
2008-06-26,81.502,83.249,79.821,79.955,159866,0
2008-06-27,79.552,82.644,77.391,81.952,711361,0
2008-06-30,80.324,84.136,78.464,78.96,382873,0
2008-07-01,77.838,81.147,77.551,80.414,329582,0
2008-07-02,82.491,82.491,75.262,75.508,291243,0
2008-07-03,74.608,74.795,70.105,73.808,386055,0
2008-07-07,75.635,77.187,72.254,73.767,392064,0
2008-07-08,73.135,73.166,69.936,72.497,502616,0
2008-07-09,73.608,75.944,72.976,73.347,384958,0
2008-07-10,72.376,75.045,71.59,73.05,265327,0
2008-07-11,72.361,73.808,71.091,72.513,232702,0
2008-07-14,73.311,74.334,72.179,73.171,247391,0
2008-07-15,72.376,73.268,70.544,72.72,296970,0
2008-07-16,74.182,74.182,68.429,69.095,388486,0
2008-07-17,70.026,70.238,66.896,67.192,362471,0
2008-07-18,67.206,68.113,65.107,65.825,298097,0
2008-07-21,66.349,69.936,65.832,69.717,439579,0
2008-07-22,70.538,70.538,65.691,68.719,289279,0
2008-07-23,69.936,69.936,65.677,65.703,484716,0
2008-07-24,66.968,70.117,66.288,66.98,559418,0
2008-07-25,66.598,69.413,66.598,68.184,403598,0
2008-07-28,67.997,69.153,65.945,66.513,340500,0
2008-07-29,66.53,69.857,66.53,69.797,272871,0
2008-07-30,69.936,75.256,69.876,75.256,443360,0
2008-07-31,75.47,75.712,72.187,73.671,313255,0
2008-08-01,73.155,74.557,71.16,71.428,250098,0
2008-08-04,71.152,71.152,64.858,66.275,460685,0
2008-08-05,66.682,68.481,65.071,65.284,434866,0
2008-08-06,64.018,65.464,63.855,65.363,219488,0
2008-08-07,65.436,65.671,61.829,62.705,228289,0
2008-08-08,61.42,62.236,58.15,59.614,409320,0
2008-08-11,59.536,59.963,57.164,59.89,346447,0
2008-08-12,60.795,61.271,58.495,59.233,180116,0
2008-08-13,58.989,61.494,58.989,61.113,293184,0
2008-08-14,60.795,61.271,59.306,60.778,332932,0
2008-08-15,60.891,61.123,59.714,60.541,315162,0
2008-08-18,60.546,62.176,60.546,61.86,208478,0
2008-08-19,62.024,63.702,61.519,63.265,220236,0
2008-08-20,63.277,64.966,62.899,63.952,142956,0
2008-08-21,62.808,64.524,62.029,64.001,145045,0
2008-08-22,65.428,65.428,63.373,64.158,126508,0
2008-08-25,63.835,65.04,63.835,64.767,98049,0
2008-08-26,65.698,68.409,65.38,67.89,228595,0
2008-08-27,68.113,70.544,68.113,70.154,240982,0
2008-08-28,69.893,73.985,69.893,73.068,356482,0
2008-08-29,74.582,74.582,71.759,72.892,182697,0
2008-09-02,71.511,73.493,69.942,73.117,292072,0
2008-09-03,74.04,74.32,72.193,74.024,314913,0
2008-09-04,73.244,76.777,73.244,76.442,402490,0
2008-09-05,76.127,81.992,74.248,81.624,426789,0
2008-09-08,82.099,82.695,70.033,78.882,561835,0
2008-09-09,79.062,79.062,72.203,73.629,426993,0
2008-09-10,72.119,74.192,70.274,72.88,296538,0
2008-09-11,72.376,75.603,70.691,75.147,209269,0
2008-09-12,76.011,77.576,72.976,74.454,137621,0
2008-09-15,74.43,74.448,71.838,72.927,152618,0
2008-09-16,70.671,73.16,68.799,72.996,323210,0
2008-09-17,73.274,74.04,70.002,70.203,195796,0
2008-09-18,70.786,73.998,70.355,72.022,192669,0
2008-09-19,73.285,77.521,73.285,76.783,128885,0
2008-09-22,76.789,80.784,76.789,77.611,130169,0
2008-09-23,77.545,77.545,73.203,74.569,101071,0
2008-09-24,74.033,75.402,73.098,73.16,39249,0
2008-09-25,72.982,75.395,72.406,72.777,60789,0
2008-09-26,72.361,72.361,66.987,67.254,175701,0
2008-09-29,66.896,67.108,60.814,62.029,321374,0
2008-09-30,62.068,67.503,62.068,66.803,146798,0
2008-10-01,66.89,66.89,60.808,62.667,228750,0
2008-10-02,61.97,61.97,54.817,56.252,441881,0
2008-10-03,57.773,63.239,54.855,54.976,272863,0
2008-10-06,53.509,53.509,43.037,49.319,422236,0
2008-10-07,51.686,54.171,45.612,46.615,210180,0
2008-10-08,45.617,48.408,42.151,46.205,428647,0
2008-10-09,46.528,50.779,43.238,44.127,169323,0
2008-10-10,42.569,47.434,39.649,46.445,376592,0
2008-10-13,49.988,54.125,49.419,53.059,274884,0
2008-10-14,57.207,59.337,53.515,55.303,254688,0
2008-10-15,53.515,55.099,50.883,50.991,190346,0
2008-10-16,52.306,53.595,48.652,51.328,156693,0
2008-10-17,50.352,56.252,50.352,52.3,254350,0
2008-10-20,54.069,55.645,52.866,54.143,197221,0
2008-10-21,54.865,54.865,51.997,52.261,118442,0
2008-10-22,51.509,52.295,48.652,50.068,103115,0
2008-10-23,51.587,52.295,45.306,46.327,273830,0
2008-10-24,43.64,46.352,42.569,45.861,180615,0
2008-10-27,46.21,48.652,44.09,44.09,193892,0
2008-10-28,46.048,47.266,43.123,44.947,209136,0
2008-10-29,46.217,47.4,45.032,45.607,326343,0
2008-10-30,48.037,48.652,45.696,45.928,274933,0
2008-10-31,46.033,49.868,46.033,49.793,146121,0
2008-11-03,51.15,54.672,50.535,53.437,205101,0
2008-11-04,63.246,67.607,63.228,66.944,950973,0
2008-11-05,65.071,66.288,60.814,62.048,515785,0
2008-11-06,60.875,61.413,57.359,60.425,302223,0
2008-11-07,61.234,64.761,61.026,63.551,183040,0
2008-11-10,64.584,67.498,63.971,65.089,217075,0
2008-11-11,63.855,64.11,60.339,62.335,184722,0
2008-11-12,61.42,62.638,60.205,60.687,172610,0
2008-11-13,60.764,63.434,57.9,61.428,237839,0
2008-11-14,59.804,63.246,59.804,60.496,95997,0
2008-11-17,59.598,59.598,56.587,56.655,209531,0
2008-11-18,56.357,56.909,54.891,55.875,253294,0
2008-11-19,55.645,56.903,54.125,55.292,135047,0
2008-11-20,53.529,53.776,50.475,50.718,271150,0
2008-11-21,52.361,55.339,50.682,53.479,195399,0
2008-11-24,54.971,57.773,54.738,56.04,180743,0
2008-11-25,56.01,57.493,54.891,57.335,101051,0
2008-11-26,58.2,62.279,56.855,61.818,164435,0
2008-11-28,63.179,63.794,59.967,61.385,81200,0
2008-12-01,60.325,60.325,54.731,54.964,120113,0
2008-12-02,54.764,55.919,53.717,53.717,172827,0
2008-12-03,51.976,55.339,51.843,54.731,141478,0
2008-12-04,54.125,56.978,53.016,53.024,80867,0
2008-12-05,51.729,54.812,50.839,53.272,139050,0
2008-12-08,55.406,57.164,54.956,55.406,116408,0
2008-12-09,55.339,58.065,54.487,56.386,87007,0
2008-12-10,58.076,61.42,57.164,60.509,177321,0
2008-12-11,60.205,61.708,56.647,57.883,186910,0
2008-12-12,56.556,60.932,55.443,59.542,108811,0
2008-12-15,60.746,62.536,58.989,59.64,137396,0
2008-12-16,61.166,63.855,61.166,63.72,197739,0
2008-12-17,63.434,66.731,61.193,65.471,224532,0
2008-12-18,66.318,66.761,61.739,62.316,160769,0
2008-12-19,61.312,63.848,59.944,59.956,155932,0
2008-12-22,60.23,60.376,57.299,57.317,112097,0
2008-12-23,57.924,58.146,56.562,56.727,84855,0
2008-12-24,56.545,56.709,55.339,56.343,59086,0
2008-12-26,57.582,58.155,55.95,56.922,46103,0
2008-12-29,58.93,58.93,55.497,56.051,76712,0
2008-12-30,56.215,59.392,54.946,57.005,105316,0
2008-12-31,57.518,57.883,55.82,57.317,108179,0
2009-01-02,56.74,61.105,56.74,59.671,128935,0
2009-01-05,59.75,63.545,59.75,63.41,114175,0
2009-01-06,63.855,66.288,62.401,64.572,176697,0
2009-01-07,64.572,66.103,62.377,63.855,118696,0
2009-01-08,63.246,65.065,62.035,65.065,69594,0
2009-01-09,65.04,65.04,62.801,63.234,60086,0
2009-01-12,63.842,63.842,59.647,60.047,117545,0
2009-01-13,62.141,64.95,61.42,64.761,198477,0
2009-01-14,64.462,64.462,61.42,62.358,195888,0
2009-01-15,64.11,66.22,61.542,65.356,165904,0
2009-01-16,68.118,71.152,66.932,69.661,406426,0
2009-01-20,69.936,69.936,66.298,67.413,157665,0
2009-01-21,67.516,72.248,67.503,71.602,118122,0
2009-01-22,70.555,72.976,69.328,72.369,171096,0
2009-01-23,70.769,72.976,68.07,71.95,139262,0
2009-01-26,72.369,77.212,72.369,73.291,282932,0
2009-01-27,72.982,73.828,69.022,71.463,160453,0
2009-01-28,73.699,74.617,71.615,71.838,89753,0
2009-01-29,71.759,73.737,71.232,72.824,84711,0
2009-01-30,73.592,75.105,72.549,74.483,77754,0
2009-02-02,74.363,77.838,74.363,77.164,182843,0
2009-02-03,77.164,80.857,77.164,80.533,213222,0
2009-02-04,81.773,84.536,76.71,77.266,385553,0
2009-02-05,77.274,77.821,72.098,74.496,375408,0
2009-02-06,73.438,75.408,70.417,73.347,417808,0
2009-02-09,73.585,77.235,72.228,77.235,200680,0
2009-02-10,75.5,80.278,75.456,77.241,305221,0
2009-02-11,80.253,80.278,77.815,79.062,122051,0
2009-02-12,77.777,79.292,76.151,77.731,97124,0
2009-02-13,76.891,78.403,76.047,76.175,79000,0
2009-02-17,73.755,75.072,71.171,72.172,175943,0
2009-02-18,71.615,74.545,71.615,73.89,147191,0
2009-02-19,75.001,76.492,73.749,73.767,94168,0
2009-02-20,71.664,74.775,70.512,72.922,246048,0
2009-02-23,74.192,74.588,69.96,70.274,149729,0
2009-02-24,71.821,74.527,70.55,73.803,155393,0
2009-02-25,75.645,76.022,72.477,72.976,220206,0
2009-02-26,73.585,73.808,71.759,72.369,107569,0
2009-02-27,70.828,74.346,70.828,74.04,111719,0
2009-03-02,73.585,73.585,70.55,72.241,219926,0
2009-03-03,72.254,73.274,69.953,70.85,175559,0
2009-03-04,71.111,73.585,71.111,73.092,93153,0
2009-03-05,71.5,72.976,71.152,71.309,68898,0
2009-03-06,71.468,73.47,70.544,72.349,131233,0
2009-03-09,71.759,72.976,71.522,72.665,93151,0
2009-03-10,72.349,76.018,72.305,76.018,280464,0
2009-03-11,77.228,77.521,74.254,75.208,114708,0
2009-03-12,75.799,77.034,74.375,76.948,97677,0
2009-03-13,77.536,79.369,76.022,76.076,170824,0
2009-03-16,78.179,78.295,76.018,76.236,199825,0
2009-03-17,77.684,77.684,75.61,76.083,236184,0
2009-03-18,75.416,79.062,75.124,77.815,152467,0
2009-03-19,78.295,79.631,77.815,78.976,235696,0
2009-03-20,80.278,81.066,78.449,79.055,156226,0
2009-03-23,80.849,82.312,80.278,81.96,156583,0
2009-03-24,81.495,83.258,80.55,81.535,113244,0
2009-03-25,82.588,84.435,79.173,84.039,166064,0
2009-03-26,84.536,86.296,83.524,86.217,159979,0
2009-03-27,88.178,88.726,85.549,88.611,179914,0
2009-03-30,88.469,88.469,81.855,82.934,304230,0
2009-03-31,85.289,88.301,83.624,86.961,168659,0
2009-04-01,84.873,86.546,84.206,85.067,88172,0
2009-04-02,87.565,87.866,84.593,85.134,157736,0
2009-04-03,84.839,86.761,84.839,85.977,79399,0
2009-04-06,85.745,86.356,82.992,85.769,92846,0
2009-04-07,84.082,84.974,83.067,83.866,78010,0
2009-04-08,84.349,85.566,82.099,84.189,121004,0
2009-04-09,85.719,85.727,83.384,83.918,65213,0
2009-04-13,84.239,85.745,83.973,84.815,73141,0
2009-04-14,84.339,85.566,83.59,83.633,59375,0
2009-04-15,84.823,84.823,82.099,82.985,104469,0
2009-04-16,83.931,83.931,80.607,81.121,122189,0
2009-04-17,81.707,82.074,79.126,80.018,174660,0
2009-04-20,80.018,80.018,76.645,77.235,129360,0
2009-04-21,76.022,76.629,73.585,75.422,225968,0
2009-04-22,74.199,74.939,73.285,74.205,215680,0
2009-04-23,74.199,77.009,73.585,75.514,88061,0
2009-04-24,75.313,78.31,75.313,77.838,99977,0
2009-04-27,77.073,80.278,75.55,79.008,110927,0
2009-04-28,79.055,80.881,78.494,79.472,52109,0
2009-04-29,79.464,81.156,79.464,80.18,73939,0
2009-04-30,81.298,81.82,80.341,81.47,67485,0
2009-05-01,79.408,80.145,78.449,79.07,69451,0
2009-05-04,79.062,79.655,75.5,78.874,150512,0
2009-05-05,78.133,78.133,76.194,77.126,70542,0
2009-05-06,77.126,77.498,75.439,76.929,107330,0
2009-05-07,76.783,76.929,75.522,76.501,90949,0
2009-05-08,75.878,76.987,75.865,76.765,70482,0
2009-05-11,76.623,76.698,74.845,75.712,66354,0
2009-05-12,75.354,77.235,74.845,76.066,74215,0
2009-05-13,74.953,75.891,74.174,75.47,111170,0
2009-05-14,74.909,75.555,74.261,74.79,82581,0
2009-05-15,74.686,76.833,74.686,75.592,91014,0
2009-05-18,76.018,76.995,75.348,76.09,51101,0
2009-05-19,75.805,78.449,75.671,76.408,70599,0
2009-05-20,76.467,78.21,75.717,76.103,87316,0
2009-05-21,75.408,75.986,74.953,74.976,62593,0
2009-05-22,75.135,77.228,75.007,75.477,69629,0
2009-05-26,74.807,75.828,74.691,74.891,108802,0
2009-05-27,74.891,75.925,74.43,75.02,104999,0
2009-05-28,76.408,76.408,75.172,75.243,40186,0
2009-05-29,75.684,75.684,74.96,75.112,19936,0
2009-06-01,74.997,75.522,73.463,74.496,192039,0
2009-06-02,74.018,74.502,73.311,73.317,140091,0
2009-06-03,73.007,73.89,73.007,73.89,143271,0
2009-06-04,73.89,73.89,73.128,73.713,60706,0
2009-06-05,73.578,73.89,70.544,70.574,241622,0
2009-06-08,70.333,70.58,65.983,67.399,222235,0
2009-06-09,67.351,68.113,66.774,67.266,111607,0
2009-06-10,67.777,68.719,66.938,68.719,81641,0
2009-06-11,68.946,68.946,67.503,67.534,68109,0
2009-06-12,67.763,67.763,66.043,66.141,53414,0
2009-06-15,65.661,65.691,62.09,62.236,195836,0
2009-06-16,62.062,63.339,61.507,63.21,76048,0
2009-06-17,62.645,62.839,60.814,60.875,104240,0
2009-06-18,60.814,61.141,60.205,60.325,88101,0
2009-06-19,60.656,61.239,60.211,60.516,60478,0
2009-06-22,60.502,60.516,57.773,57.773,120995,0
2009-06-23,57.773,62.261,57.755,60.886,141169,0
2009-06-24,60.942,65.052,60.942,62.856,142274,0
2009-06-25,62.85,65.373,62.236,64.254,84302,0
2009-06-26,63.567,65.363,61.519,62.699,79659,0
2009-06-29,64.218,64.218,61.684,63.484,32037,0
2009-06-30,63.484,64.158,60.814,61.287,74471,0
2009-07-01,62.029,62.688,60.795,61.287,39380,0
2009-07-02,60.248,62.322,59.931,61.428,45061,0
2009-07-06,60.821,61.141,59.458,61.094,46541,0
2009-07-07,61.42,62.024,59.901,60.189,76357,0
2009-07-08,59.926,60.194,57.773,58.643,77198,0
2009-07-09,61.42,61.42,58.923,60.425,52178,0
2009-07-10,60.627,61.42,58.319,58.683,55190,0
2009-07-13,58.369,60.656,58.108,60.162,59182,0
2009-07-14,60.353,60.667,59.554,59.786,23778,0
2009-07-15,60.882,60.882,59.353,59.792,54824,0
2009-07-16,60.808,62.029,59.609,61.55,56100,0
2009-07-17,61.557,63.046,61.239,62.339,57235,0
2009-07-20,63.222,64.803,63.222,64.274,66707,0
2009-07-21,65.272,66.178,63.622,64.128,78706,0
2009-07-22,64.462,66.288,63.976,65.813,58053,0
2009-07-23,65.071,65.794,63.062,64.906,107257,0
2009-07-24,64.139,64.767,63.301,64.467,40226,0
2009-07-27,64.086,66.622,64.086,65.089,68504,0
2009-07-28,65.089,65.089,63.373,63.818,51011,0
2009-07-29,63.246,64.158,62.372,64.074,44030,0
2009-07-30,65.527,66.226,65.052,65.777,69454,0
2009-07-31,64.736,68.543,64.736,67.569,101702,0
2009-08-03,67.558,70.896,67.558,70.508,102943,0
2009-08-04,71.474,72.892,70.691,72.2,95955,0
2009-08-05,72.193,72.193,68.47,69.16,105451,0
2009-08-06,69.164,70.05,65.684,66.908,90401,0
2009-08-07,68.105,68.105,66.134,68.105,63646,0
2009-08-10,68.697,68.697,66.134,66.402,27098,0
2009-08-11,65.99,66.543,65.071,65.586,36010,0
2009-08-12,65.114,66.129,63.551,64.446,76040,0
2009-08-13,65.373,66.896,64.06,64.662,58820,0
2009-08-14,64.603,65.138,63.917,65.138,32270,0
2009-08-17,63.855,63.855,60.814,63.538,75011,0
2009-08-18,63.917,64.413,63.617,63.89,17835,0
2009-08-19,63.051,64.524,62.339,64.178,31922,0
2009-08-20,65.6,65.677,64.281,65.532,45735,0
2009-08-21,66.288,66.288,64.462,65.082,47939,0
2009-08-24,64.844,65.983,64.481,65.181,41869,0
2009-08-25,65.698,66.281,63.855,64.334,28590,0
2009-08-26,64.747,64.747,63.697,64.122,28665,0
2009-08-27,64.536,64.918,63.039,64.201,47797,0
2009-08-28,64.462,64.536,63.531,63.683,39595,0
2009-08-31,63.15,63.745,62.984,63.38,23333,0
2009-09-01,63.095,64.165,62.024,62.029,55344,0
2009-09-02,61.42,63.307,61.42,62.45,38006,0
2009-09-03,62.45,62.92,62.048,62.381,20126,0
2009-09-04,62.029,62.638,61.483,61.72,40533,0
2009-09-08,62,63.387,61.727,63.203,43697,0
2009-09-09,62.638,65.009,62.638,64.938,48998,0
2009-09-10,64.012,65.649,64.012,65.132,42254,0
2009-09-11,65.004,65.368,64.281,64.667,27527,0
2009-09-14,64.736,65.656,64.334,64.462,23101,0
2009-09-15,64.462,65.259,63.877,64.823,40179,0
2009-09-16,65.181,65.558,64.348,65.527,44930,0
2009-09-17,66.16,66.16,65.016,65.016,35022,0
2009-09-18,64.584,66.288,64.048,66.288,89415,0
2009-09-21,66.281,66.281,63.863,64.554,28512,0
2009-09-22,64.554,65.373,64.554,65.199,38185,0
2009-09-23,65.666,65.666,64.45,64.524,16253,0
2009-09-24,65.078,65.078,62.657,63.339,65379,0
2009-09-25,63.313,63.855,62.638,63.271,21141,0
2009-09-28,62.912,63.635,62.912,63.265,30367,0
2009-09-29,63.277,63.612,63.265,63.398,11080,0
2009-09-30,63.733,63.89,62.941,63.387,19348,0
2009-10-01,63.387,63.509,62.972,62.972,46352,0
2009-10-02,62.638,63.101,61.428,61.919,40360,0
2009-10-05,61.449,62.487,61.449,62.311,36673,0
2009-10-06,62.454,63.733,62.454,62.941,47242,0
2009-10-07,62.941,63.033,62.548,63.026,35251,0
2009-10-08,63.551,64.19,63.246,63.514,31349,0
2009-10-09,63.509,64.608,63.307,64.348,25681,0
2009-10-12,64.872,65.835,64.674,65.677,53890,0
2009-10-13,65.806,66.251,64.9,65.613,48126,0
2009-10-14,65.983,66.213,64.608,64.844,52169,0
2009-10-15,64.457,65.495,64.34,65.338,25555,0
2009-10-16,65.983,66.409,65.698,66.377,38196,0
2009-10-19,66.882,69.328,66.44,69.036,74469,0
2009-10-20,69.868,70.313,67.716,68.153,72525,0
2009-10-21,67.801,67.812,65.698,66.371,90677,0
2009-10-22,66.291,66.291,62.394,65.373,121200,0
2009-10-23,65.422,65.422,62.791,64.719,85337,0
2009-10-26,63.917,64.998,62.035,62.291,84695,0
2009-10-27,62.035,63.185,62.029,62.565,47460,0
2009-10-28,62.565,62.613,61.75,61.919,66191,0
2009-10-29,62.073,64.542,62.005,63.835,57671,0
2009-10-30,63.976,63.98,62.352,63.339,40403,0
2009-11-02,64.95,64.95,62.469,62.791,47189,0
2009-11-03,62.084,63.293,62.029,62.992,34700,0
2009-11-04,61.449,63.124,61.3,61.708,69164,0
2009-11-05,62.013,62.73,61.562,61.855,34869,0
2009-11-06,61.562,62.401,60.966,61.847,49629,0
2009-11-09,62.339,62.62,61.623,61.662,27729,0
2009-11-10,61.42,61.931,61.045,61.408,48876,0
2009-11-11,61.355,62.029,60.431,61.441,95780,0
2009-11-12,60.502,61.568,60.502,61.058,52474,0
2009-11-13,60.947,61.3,60.814,61.058,19862,0
2009-11-16,62.638,62.638,60.577,60.577,55980,0
2009-11-17,60.587,61.788,60.577,61.568,58063,0
2009-11-18,63.848,68.07,63.538,67.503,380893,0
2009-11-19,66.291,68.719,66.032,68.658,182778,0
2009-11-20,68.713,68.84,67.552,67.905,77681,0
2009-11-23,68.307,68.786,64.561,65.155,189205,0
2009-11-24,64.517,65.356,63.805,63.933,93767,0
2009-11-25,64.462,65.983,64.312,65.745,48784,0
2009-11-27,64.536,65.455,63.944,65.124,30999,0
2009-11-30,65.302,65.368,63.855,64.761,29407,0
2009-12-01,65.964,66.44,65.406,65.729,54640,0
2009-12-02,65.593,67.503,65.593,67.379,81373,0
2009-12-03,68.113,68.502,65.388,65.677,58060,0
2009-12-04,66,66.627,64.037,65.401,50004,0
2009-12-07,66.043,66.591,65.406,65.698,42876,0
2009-12-08,65.373,65.508,64.658,65.508,35763,0
2009-12-09,65.078,66.012,64.622,65.146,31425,0
2009-12-10,65.373,65.729,64.667,65.461,18898,0
2009-12-11,65.558,65.558,64.627,65.558,25952,0
2009-12-14,66.377,66.377,64.627,65.544,33131,0
2009-12-15,64.943,65.972,64.943,65.363,34991,0
2009-12-16,65.677,66.123,65.15,66.123,31318,0
2009-12-17,65.1,65.867,64.529,64.616,42217,0
2009-12-18,65.071,65.279,61.42,61.42,149538,0
2009-12-21,64.498,64.767,62.602,63.283,88969,0
2009-12-22,64.007,64.067,63.039,63.958,47831,0
2009-12-23,63.033,65.373,63.033,64.79,54970,0
2009-12-24,64.584,64.584,64.012,64.524,16577,0
2009-12-28,64.767,65.677,63.398,64.232,35154,0
2009-12-29,64.388,64.407,63.551,63.702,25308,0
2009-12-30,63.313,64.025,63.246,63.72,35543,0
2009-12-31,63.855,63.855,63.271,63.293,45879,0
2010-01-04,64.001,65.071,63.939,64.644,40557,0
2010-01-05,65.677,68.113,64.923,68.018,135060,0
2010-01-06,67.747,67.917,65.167,65.284,107519,0
2010-01-07,65.146,66.591,65.146,65.92,41618,0
2010-01-08,66.518,66.518,65.677,66.258,32906,0
2010-01-11,66.858,66.858,65.527,65.835,36107,0
2010-01-12,65.186,65.835,64.489,65.388,32092,0
2010-01-13,65.078,66.154,64.462,65.313,30988,0
2010-01-14,65.082,65.677,64.151,65.094,29433,0
2010-01-15,65.071,65.272,64.474,65.259,29972,0
2010-01-19,64.467,65.284,64.467,64.918,34413,0
2010-01-20,64.918,65.415,64.25,65.259,29915,0
2010-01-21,65.964,65.964,63.855,64.206,52540,0
2010-01-22,65.643,65.643,62.029,62.822,93854,0
2010-01-25,62.978,64.767,62.212,62.693,54469,0
2010-01-26,62.115,62.936,62.029,62.409,38017,0
2010-01-27,62.041,62.572,61.86,62.572,31688,0
2010-01-28,62.552,63.21,61.925,62.552,53042,0
2010-01-29,63.661,63.661,61.441,61.574,49595,0
2010-02-01,62.487,62.487,61.441,62.243,34645,0
2010-02-02,62.613,62.613,61.931,62.335,41319,0
2010-02-03,62.632,63.654,62.454,63.38,41452,0
2010-02-04,62.516,63.198,62.097,62.164,41040,0
2010-02-05,62.164,62.18,60.843,61.951,60819,0
2010-02-08,62.243,62.243,61.499,61.829,24392,0
2010-02-09,61.964,62.164,61.42,62.005,38830,0
2010-02-10,61.788,62.947,61.727,62.602,21569,0
2010-02-11,62.936,63.471,62.936,63.277,48878,0
2010-02-12,62.947,63.556,62.328,63.556,25021,0
2010-02-16,63.702,64.616,63.69,64.462,49370,0
2010-02-17,65.071,65.331,64.462,65.222,49974,0
2010-02-18,62.822,64.998,62.638,64.281,159038,0
2010-02-19,62.947,63.855,62.029,62.966,66455,0
2010-02-22,62.638,62.992,62.12,62.93,44306,0
2010-02-23,62.035,62.504,61.761,61.938,37089,0
2010-02-24,61.938,61.938,61.118,61.277,57540,0
2010-02-25,61.118,61.373,60.843,60.997,61256,0
2010-02-26,61.335,61.335,60.966,61.026,39444,0
2010-03-01,61.07,61.385,59.153,59.359,209979,0
2010-03-02,59.476,60.353,57.889,58.683,242867,0
2010-03-03,58.15,59.732,57.998,58.195,128673,0
2010-03-04,58.083,58.503,55.084,55.681,260715,0
2010-03-05,55.688,55.95,50.038,53.35,784601,0
2010-03-08,52.295,56.526,51.691,56.228,595732,0
2010-03-09,56.252,57.329,54.731,55.573,182101,0
2010-03-10,56.769,56.782,54.731,55.339,69552,0
2010-03-11,54.786,55.14,53.983,54.421,86899,0
2010-03-12,55.144,56.483,54.731,55.95,169375,0
2010-03-15,55.942,56.13,54.731,54.986,53194,0
2010-03-16,55.364,55.364,54.588,54.744,40698,0
2010-03-17,54.581,54.731,53.09,53.18,121215,0
2010-03-18,53.09,53.365,52.026,52.219,97776,0
2010-03-19,52.098,52.219,49.868,50.433,302420,0
2010-03-22,50.178,50.178,49.113,50.09,121862,0
2010-03-23,50.131,50.713,49.68,49.875,121982,0
2010-03-24,49.648,49.897,49.184,49.532,83663,0
2010-03-25,49.89,49.89,49.174,49.174,90872,0
2010-03-26,49.108,49.419,47.118,47.556,294174,0
2010-03-29,47.293,48.061,47.01,47.532,193356,0
2010-03-30,47.326,47.4,46.862,46.95,126471,0
2010-03-31,46.95,47.206,45.762,46.084,166266,0
2010-04-01,45.92,48.28,45.92,48.25,185873,0
2010-04-05,49.184,49.259,48.318,49.211,138812,0
2010-04-06,49.198,49.259,48.632,48.711,47719,0
2010-04-07,48.711,50.245,48.499,49.83,124570,0
2010-04-08,49.941,51.362,49.607,51.297,148870,0
2010-04-09,52.428,52.428,50.931,51.161,80268,0
2010-04-12,52.049,52.049,50.931,51.224,48500,0
2010-04-13,51.691,51.794,51.083,51.686,104296,0
2010-04-14,51.722,52.756,51.722,52.603,130539,0
2010-04-15,52.603,52.932,52.153,52.91,103602,0
2010-04-16,52.775,53.255,52.694,53.213,104335,0
2010-04-19,52.544,53.248,52.544,53.243,62081,0
2010-04-20,53.23,53.255,52.573,53.049,97355,0
2010-04-21,52.58,53.2,52.16,53.15,162265,0
2010-04-22,52.682,53,52.366,52.666,35639,0
2010-04-23,53.213,53.213,52.392,52.939,80817,0
2010-04-26,53.192,53.192,52.512,52.544,95964,0
2010-04-27,52.422,53.09,52.3,52.422,68094,0
2010-04-28,52.482,52.846,52.131,52.823,99733,0
2010-04-29,52.33,52.615,50.542,50.749,121548,0
2010-04-30,51.091,51.091,50.475,50.604,38596,0
2010-05-03,50.525,50.647,48.942,49.448,71430,0
2010-05-04,49.052,49.246,48.468,48.652,79911,0
2010-05-05,48.072,48.792,46.979,48.652,77069,0
2010-05-06,47.683,48.17,45.861,46.857,90267,0
2010-05-07,46.018,46.728,43.884,45.196,111264,0
2010-05-10,47.732,48.652,46.217,48.632,73954,0
2010-05-11,47.618,49.714,46.407,47.709,70486,0
2010-05-12,47.41,48.772,47.41,48.512,97269,0
2010-05-13,48.646,49.224,47.915,48.266,54599,0
2010-05-14,47.655,47.655,45.612,46.643,61791,0
2010-05-17,46.706,46.706,44.837,46.602,65936,0
2010-05-18,46.904,46.904,44.699,44.741,63659,0
2010-05-19,44.114,44.541,42.726,44.486,70547,0
2010-05-20,43.742,43.785,41.421,42.569,84440,0
2010-05-21,41.541,44.041,41.495,43.238,49680,0
2010-05-24,43.331,44.09,43.177,43.931,17819,0
2010-05-25,43.48,43.716,42.63,43.603,29736,0
2010-05-26,44.059,44.328,43.785,44.272,25134,0
2010-05-27,44.328,44.911,44.309,44.636,20413,0
2010-05-28,44.401,44.545,43.806,43.971,19960,0
2010-06-01,43.622,43.622,41.93,41.93,50269,0
2010-06-02,41.797,42.813,40.623,41.148,80445,0
2010-06-03,41.274,43.493,41.148,41.591,29391,0
2010-06-04,41.354,42.13,40.989,41.227,25977,0
2010-06-07,41.354,41.536,40.745,40.788,25900,0
2010-06-08,40.763,41.354,40.367,40.679,26391,0
2010-06-09,40.751,42.114,40.751,41.09,37422,0
2010-06-10,42.265,42.564,41.274,41.79,29457,0
2010-06-11,41.658,42.569,41.658,42.569,23453,0
2010-06-14,42.569,42.569,41.452,41.663,25542,0
2010-06-15,42.04,44.692,41.84,43.964,70783,0
2010-06-16,43.701,46.541,43.48,44.333,126632,0
2010-06-17,44.169,44.401,43.721,44.03,15865,0
2010-06-18,44.545,44.545,43.42,43.971,21920,0
2010-06-21,44.09,44.151,43.721,43.914,31280,0
2010-06-22,43.931,44.528,43.573,43.573,15517,0
2010-06-23,43.331,43.799,43.331,43.392,7918,0
2010-06-24,43.48,43.48,42.058,42.058,16661,0
2010-06-25,42.72,43.433,42.332,42.849,12774,0
2010-06-28,42.862,43.342,42.66,42.83,12382,0
2010-06-29,42.448,42.448,41.354,41.554,38393,0
2010-06-30,41.537,42.913,41.088,41.336,37898,0
2010-07-01,40.911,41.773,40.751,41.121,15915,0
2010-07-02,41.427,43.007,40.763,42.545,36044,0
2010-07-06,42.539,42.569,41.22,41.232,34292,0
2010-07-07,41.227,41.961,41.227,41.961,22784,0
2010-07-08,41.961,42.71,41.383,42.326,45848,0
2010-07-09,42.63,44.321,41.969,43.763,51053,0
2010-07-12,43.763,43.817,42.569,43.31,13182,0
2010-07-13,43.792,44.272,43.542,43.785,28435,0
2010-07-14,43.781,44.09,43.781,43.806,25855,0
2010-07-15,44.151,45.276,43.305,44.515,41081,0
2010-07-16,43.827,44.515,43.827,44.09,23056,0
2010-07-19,44.03,44.394,44.024,44.237,11782,0
2010-07-20,43.64,44.394,43.64,44.394,29943,0
2010-07-21,44.024,44.631,44.024,44.244,16950,0
2010-07-22,44.636,44.636,44.253,44.521,16563,0
2010-07-23,44.127,44.375,44.09,44.375,34422,0
2010-07-26,44.169,44.789,44.169,44.589,27106,0
2010-07-27,44.535,44.685,43.433,43.658,63426,0
2010-07-28,43.305,49.38,43.305,47.74,227110,0
2010-07-29,48.067,50.111,48.05,49.734,178313,0
2010-07-30,50.203,50.56,49.686,50.378,116126,0
2010-08-02,50.628,52.882,50.378,52.422,229508,0
2010-08-03,52.916,53.186,51.388,52.91,134787,0
2010-08-04,53.637,54.909,52.91,54.909,237794,0
2010-08-05,55.494,57.086,55.116,56.264,397368,0
2010-08-06,57.049,57.773,56.136,57.7,304223,0
2010-08-09,58.395,58.643,56.747,57.232,154010,0
2010-08-10,56.714,56.714,54.775,55.414,135247,0
2010-08-11,53.702,54.302,51.826,54.259,210014,0
2010-08-12,53.553,55.633,52.916,55.461,145871,0
2010-08-13,55.457,56.16,55.395,55.395,47651,0
2010-08-16,54.792,55.942,53.243,55.2,109595,0
2010-08-17,57.013,57.25,55.95,56.283,206703,0
2010-08-18,56.259,58.315,56.107,57.256,140970,0
2010-08-19,57.184,57.184,55.645,56.43,76039,0
2010-08-20,55.457,56.386,54.946,55.226,76682,0
2010-08-23,55.351,55.783,52.666,53.943,156715,0
2010-08-24,53.157,53.18,52.397,52.615,62092,0
2010-08-25,52.295,52.58,50.074,52.506,155109,0
2010-08-26,52.603,54.003,51.982,53.145,71473,0
2010-08-27,53.206,54.119,52.404,53.669,58190,0
2010-08-30,53.669,54.119,53.515,53.62,32852,0
2010-08-31,53.573,54.043,53.289,53.82,25867,0
2010-09-01,54.726,55.23,53.393,54.494,60548,0
2010-09-02,54.494,54.909,53.522,54.731,47958,0
2010-09-03,55.303,56.063,54.877,55.972,64583,0
2010-09-07,55.978,57.118,55.978,56.313,59540,0
2010-09-08,56.878,56.962,56.404,56.709,67300,0
2010-09-09,57,57.164,56.01,56.033,52551,0
2010-09-10,56.199,56.283,55.991,56.022,30340,0
2010-09-13,56.672,56.672,55.95,55.954,51843,0
2010-09-14,55.929,55.929,54.764,55.529,61291,0
2010-09-15,55.249,56.394,55.184,56.16,58026,0
2010-09-16,56.245,56.74,56.033,56.447,51540,0
2010-09-17,57.171,57.924,56.74,57.919,68453,0
2010-09-20,58.052,60.509,57.938,59.403,210862,0
2010-09-21,59.403,60.205,58.424,59.081,126202,0
2010-09-22,59.343,59.678,59.167,59.664,54177,0
2010-09-23,60.084,60.205,59.598,59.869,52962,0
2010-09-24,60.687,61.113,60.194,60.898,86306,0
2010-09-27,61.408,63.764,61.141,62.742,144810,0
2010-09-28,62.947,63.855,59.598,60.509,151182,0
2010-09-29,60.205,60.814,57.961,58.024,230759,0
2010-09-30,58.231,58.624,54.731,55.14,345155,0
2010-10-01,55.67,57.238,55.414,57.145,144018,0
2010-10-04,57.468,57.589,56.04,57.061,83342,0
2010-10-05,57.706,58.978,57.468,58.733,120347,0
2010-10-06,59.179,60.814,58.965,60.722,104481,0
2010-10-07,61.177,61.265,59.486,60.49,54882,0
2010-10-08,61.312,63.179,61.009,62.882,201259,0
2010-10-11,63.855,65.428,63.361,64.778,185953,0
2010-10-12,64.467,66.251,62.662,65.788,161013,0
2010-10-13,66.288,68.105,66.063,67.278,173262,0
2010-10-14,67.199,67.503,65.885,66.377,85409,0
2010-10-15,67.206,67.43,65.94,66.987,57756,0
2010-10-18,66.956,67.071,64.536,65.052,82223,0
2010-10-19,64.536,64.882,63.106,63.289,111673,0
2010-10-20,63.848,66.553,63.835,65.996,78178,0
2010-10-21,66.591,66.651,65.345,66.148,38227,0
2010-10-22,66.154,66.275,65.345,65.745,38655,0
2010-10-25,66.89,68.113,66.213,67.528,104145,0
2010-10-26,67.413,69.809,67.047,69.809,67971,0
2010-10-27,69.029,69.179,67.086,68.744,82628,0
2010-10-28,69.022,69.309,67.503,68.981,50822,0
2010-10-29,68.719,69.933,68.719,69.862,42253,0
2010-11-01,69.607,70.531,69.395,69.565,82820,0
2010-11-02,69.328,71.152,69.328,71.006,85219,0
2010-11-03,71.006,71.728,67.503,69.164,245292,0
2010-11-04,70.452,71.152,69.328,70.27,112500,0
2010-11-05,68.105,69.328,67.503,68.319,192493,0
2010-11-08,68.513,69.012,67.85,68.738,71023,0
2010-11-09,69.328,70.538,69.175,70.082,113281,0
2010-11-10,69.406,70.281,69.175,69.406,52956,0
2010-11-11,69.272,69.669,69.022,69.388,23128,0
2010-11-12,68.386,69.207,66.896,68.232,85702,0
2010-11-15,68.416,68.416,65.551,65.794,97070,0
2010-11-16,64.705,65.071,61.42,62.606,210455,0
2010-11-17,62.73,64.457,62.188,63.678,103150,0
2010-11-18,64.493,64.837,64.158,64.178,40409,0
2010-11-19,64.001,64.42,63.702,63.842,20995,0
2010-11-22,62.365,63.958,62.365,63.842,41194,0
2010-11-23,63.198,63.764,62.638,63.01,52080,0
2010-11-24,63.026,64.742,62.645,64.091,61314,0
2010-11-26,63.318,64.032,61.877,62.328,42311,0
2010-11-29,62.283,62.328,60.522,61.239,91602,0
2010-11-30,61.156,61.156,58.429,58.942,156569,0
2010-12-01,59.967,60.248,58.989,59.444,121199,0
2010-12-02,59.89,59.901,59.444,59.598,72905,0
2010-12-03,60.011,62.947,60.011,62.765,94187,0
2010-12-06,63.745,64.025,61.982,61.987,60131,0
2010-12-07,62.497,63.239,60.509,60.716,50656,0
2010-12-08,60.643,60.643,59.72,60.274,47798,0
2010-12-09,60.303,61.058,59.967,60.425,26992,0
2010-12-10,60.868,61.585,60.516,61.227,31618,0
2010-12-13,61.227,62.029,60.85,61.045,40718,0
2010-12-14,60.814,60.991,59.707,60.236,41303,0
2010-12-15,60.119,61.408,60.114,60.124,48866,0
2010-12-16,60.443,61.166,59.914,60.984,29345,0
2010-12-17,60.947,61.368,60.516,61.348,20236,0
2010-12-20,62.029,62.462,61.271,62.133,50139,0
2010-12-21,62.425,62.941,62.248,62.784,46354,0
2010-12-22,63.062,63.702,62.705,63.531,48115,0
2010-12-23,63.842,64.079,63.106,63.933,51731,0
2010-12-27,63.628,63.926,62.867,63.246,36285,0
2010-12-28,63.168,63.855,63.046,63.855,18270,0
2010-12-29,63.592,65.31,63.592,65.068,71039,0
2010-12-30,65.22,66.59,64.98,66.012,78685,0
2010-12-31,66.039,66.325,65.741,65.748,27301,0
2011-01-03,66.288,67.503,66.055,66.469,51053,0
2011-01-04,66.469,66.573,63.855,65.161,79383,0
2011-01-05,66,67.271,65.241,66.402,60898,0
2011-01-06,66.349,66.896,65.745,66.58,32713,0
2011-01-07,66.896,66.896,64.767,65.052,50224,0
2011-01-10,64.529,64.955,63.325,64.048,49708,0
2011-01-11,64.117,65.558,64.117,64.889,24979,0
2011-01-12,65.911,66.896,65.649,66.444,69161,0
2011-01-13,66.896,67.199,66.598,66.896,39997,0
2011-01-14,67.206,68.446,66.932,68.214,96101,0
2011-01-18,68.548,69.626,68.113,68.994,65006,0
2011-01-19,69.297,69.297,65.677,66.598,101094,0
2011-01-20,66.036,66.288,63.307,65.259,97337,0
2011-01-21,65.471,66.291,64.474,64.481,46653,0
2011-01-24,64.481,66.246,64.481,65.259,61153,0
2011-01-25,65.04,65.252,64.158,64.895,46870,0
2011-01-26,67.351,67.351,65.071,65.643,42573,0
2011-01-27,66.896,68.063,66.012,68.063,67292,0
2011-01-28,67.546,67.818,66.012,66.385,50274,0
2011-01-31,66.386,67.043,65.847,65.975,67116,0
2011-02-01,66.288,67.838,65.832,65.99,74525,0
2011-02-02,66.288,67.131,65.983,66.944,41582,0
2011-02-03,66.944,67.948,65.983,67.449,24013,0
2011-02-04,67.351,68.039,66.938,67.741,29614,0
2011-02-07,68.113,68.975,67.777,68.823,45225,0
2011-02-08,69.207,69.207,67.546,67.927,31190,0
2011-02-09,67.374,69.16,67.374,68.319,39539,0
2011-02-10,68.083,70.691,67.053,70.49,144259,0
2011-02-11,70.544,71.456,69.948,71.219,77569,0
2011-02-14,71.608,72.665,71.261,71.493,136264,0
2011-02-15,71.608,72.203,71.166,71.636,95496,0
2011-02-16,71.864,72.976,71.759,72.976,87738,0
2011-02-18,76.623,76.623,73.25,73.749,155711,0
2011-02-22,72.99,72.99,68.263,68.263,168799,0
2011-02-23,69.022,70.27,66.355,69.43,126969,0
2011-02-24,69.43,70.792,68.878,70.186,40919,0
2011-02-25,70.85,72.064,70.544,71.219,36311,0
2011-02-28,72.031,72.823,71.636,72.66,45513,0
2011-03-01,72.895,72.895,70.043,70.47,49895,0
2011-03-02,70.47,71.759,69.789,71.06,23542,0
2011-03-03,71.898,72.022,70.927,71.728,35311,0
2011-03-04,71.821,72.283,70.691,71.024,28279,0
2011-03-07,70.606,72.254,68.113,70.077,34757,0
2011-03-08,69.936,70.186,68.749,69.126,28923,0
2011-03-09,68.749,69.126,67.096,67.164,48848,0
2011-03-10,66.377,66.395,63.453,64.218,155391,0
2011-03-11,63.246,65.983,63.246,65.958,55610,0
2011-03-14,64.139,66.44,63.519,65.825,64886,0
2011-03-15,61.727,65.449,61.55,64.858,104777,0
2011-03-16,65.636,66.834,64.767,65.241,56914,0
2011-03-17,66.889,66.889,64.986,65.791,36710,0
2011-03-18,66.591,66.591,64.462,64.462,46417,0
2011-03-21,66.22,66.742,64.998,66.651,47249,0
2011-03-22,66.707,66.956,66.288,66.712,33570,0
2011-03-23,66.682,67.801,66.591,66.918,50964,0
2011-03-24,67.192,67.546,67.022,67.546,26906,0
2011-03-25,67.898,69.26,67.863,68.675,45179,0
2011-03-28,68.946,69.279,68.337,68.635,28827,0
2011-03-29,68.184,69.022,68.184,68.834,19516,0
2011-03-30,69.533,69.929,69.323,69.712,22137,0
2011-03-31,70.384,71.127,70.06,71.094,121879,0
2011-04-01,71.187,71.96,71.16,71.759,38749,0
2011-04-04,71.96,72.276,70.43,71.309,46162,0
2011-04-05,71.2,71.2,69.658,71.049,37413,0
2011-04-06,72.234,72.241,70.512,71.031,28957,0
2011-04-07,70.846,71.113,69.806,69.994,36075,0
2011-04-08,70.246,70.655,68.396,69.236,24820,0
2011-04-11,69.022,69.328,68.232,68.232,27111,0
2011-04-12,68.097,68.097,65.62,65.74,90715,0
2011-04-13,66.288,66.896,66.185,66.876,25541,0
2011-04-14,66.055,66.956,66.055,66.318,32946,0
2011-04-15,66.359,66.377,65.832,66.087,18771,0
2011-04-18,65.802,65.802,64.578,65.394,63518,0
2011-04-19,65.436,66.598,65.436,66.53,47398,0
2011-04-20,67.64,67.801,66.785,67.399,40202,0
2011-04-21,67.838,68.817,66.896,68.232,43108,0
2011-04-25,68.39,68.39,67.588,68.375,23730,0
2011-04-26,68.887,69.254,68.303,68.657,26599,0
2011-04-27,68.719,68.834,67.254,68.786,30971,0
2011-04-28,68.652,69.017,68.38,68.513,15462,0
2011-04-29,68.653,69.503,68.085,69.336,35340,0
2011-05-02,69.509,69.936,68.375,68.375,16446,0
2011-05-03,68.352,68.352,66.976,67.461,26397,0
2011-05-04,67.041,67.47,64.88,65.62,58902,0
2011-05-05,65.068,66.288,65.068,66.108,35324,0
2011-05-06,68.263,71.886,68.263,71.822,144084,0
2011-05-09,71.955,73.51,71.955,73.1,211448,0
2011-05-10,73.375,74.325,72.183,72.848,204346,0
2011-05-11,72.889,73.433,69.964,71.96,156485,0
2011-05-12,71.997,72.367,70.972,72.069,118511,0
2011-05-13,71.966,72.214,71.555,71.934,30233,0
2011-05-16,74.017,74.017,71.966,72.347,51709,0
2011-05-17,72.284,72.284,71.34,71.62,42854,0
2011-05-18,71.777,73.161,71.499,73.1,64665,0
2011-05-19,73.495,74.067,73.19,73.495,61626,0
2011-05-20,73.636,75.085,72.964,74.819,66362,0
2011-05-23,74.186,76.443,72.918,76.101,76109,0
2011-05-24,77.034,77.034,76.025,76.206,78931,0
2011-05-25,77.041,78.945,76.304,78.248,89023,0
2011-05-26,78.723,79.118,77.357,78.809,63446,0
2011-05-27,79.155,79.513,78.202,79.07,66513,0
2011-05-31,79.914,80.399,78.526,80.399,75111,0
2011-06-01,80.278,80.278,77.551,77.815,162641,0
2011-06-02,78.026,79.568,77.365,78.95,47271,0
2011-06-03,77.357,78.903,76.818,78.194,42343,0
2011-06-06,78.179,78.668,77.266,77.621,59890,0
2011-06-07,77.983,78.563,76.863,77.931,38955,0
2011-06-08,77.698,78.248,77.266,77.867,78969,0
2011-06-09,78.047,80.188,78.047,79.741,65858,0
2011-06-10,80.056,80.77,78.598,80.197,74088,0
2011-06-13,80.213,81.789,80.171,81.707,97261,0
2011-06-14,82.277,84.915,81.885,84.316,105999,0
2011-06-15,83.577,83.881,81.674,83.881,93051,0
2011-06-16,83.691,83.691,77.536,77.83,155670,0
2011-06-17,79.749,79.749,73.488,75.886,196229,0
2011-06-20,75.903,79.189,75.903,79.155,117517,0
2011-06-21,79.9,84.016,79.677,82.776,124216,0
2011-06-22,82.612,82.702,80.399,81.789,63232,0
2011-06-23,80.658,83.442,79.583,83.166,65256,0
2011-06-24,83.424,85.482,83.192,84.957,116575,0
2011-06-27,85.161,87.194,84.965,86.824,103793,0
2011-06-28,87.539,89.09,87.539,88.709,103074,0
2011-06-29,90.135,90.984,88.834,89.967,91440,0
2011-06-30,88.444,88.805,84.18,87.203,180310,0
2011-07-01,86.539,86.666,83.7,85.271,136388,0
2011-07-05,87.816,89.389,86.262,87.882,151006,0
2011-07-06,88.771,90.045,87.816,88.753,74083,0
2011-07-07,89.622,89.922,88.478,89.389,71318,0
2011-07-08,88.338,90.346,87.849,90.054,66462,0
2011-07-11,89.593,90.045,87.997,90.045,65999,0
2011-07-12,89.551,90.355,88.444,88.886,57083,0
2011-07-13,89.463,89.709,88.657,88.692,38849,0
2011-07-14,89.338,89.719,88.212,89.116,54982,0
2011-07-15,89.682,90.045,89.037,89.886,39629,0
2011-07-18,89.913,93.176,88.789,92.511,118656,0
2011-07-19,94.006,95.595,93.462,95.433,113563,0
2011-07-20,97.274,99.54,95.72,98.494,102726,0
2011-07-21,99.298,99.54,96.712,97.39,88127,0
2011-07-22,98.298,99.112,97.119,99.112,70987,0
2011-07-25,98.337,102.69,97.847,101.47,118768,0
2011-07-26,101.59,103.69,99.55,101.98,142524,0
2011-07-27,101.27,102.61,97.497,98.013,144005,0
2011-07-28,98.916,101.46,98.474,99.347,83182,0
2011-07-29,98.337,99.161,95.253,97.66,110714,0
2011-08-01,103.25,105.86,101.67,103.91,231919,0
2011-08-02,103.88,105.87,103.22,104.58,98178,0
2011-08-03,105.61,106.43,101.48,105.68,128959,0
2011-08-04,101.96,104.28,95.243,96.017,242871,0
2011-08-05,103.98,104.44,84.082,101.78,417802,0
2011-08-08,96.334,98.886,91.957,95.111,246931,0
2011-08-09,98.298,102.95,96.721,100.71,230398,0
2011-08-10,100.82,106.38,99.161,102.73,215179,0
2011-08-11,102.92,108.08,102.69,106.24,176629,0
2011-08-12,108.07,111.64,106.58,110.08,185404,0
2011-08-15,111.22,114.53,109.52,111.35,124569,0
2011-08-16,109.55,111,107.82,109.26,93232,0
2011-08-17,109.76,112.17,109.28,112.17,98169,0
2011-08-18,109.56,109.56,104.54,107.26,177426,0
2011-08-19,104.54,109.67,103.22,103.46,130777,0
2011-08-22,106.46,107.02,102.83,103.11,139687,0
2011-08-23,103.98,108.02,103.21,107.67,176092,0
2011-08-24,107.76,113.23,106.47,112.29,183059,0
2011-08-25,113.21,115.23,109.75,113.22,89668,0
2011-08-26,112.29,115.86,110.94,115.69,94178,0
2011-08-29,117.16,122.88,116.85,122.37,187684,0
2011-08-30,122.52,128.32,120.94,126.59,237886,0
2011-08-31,128.35,129.48,117.78,119.04,370633,0
2011-09-01,118.79,120.74,113.35,118.15,261884,0
2011-09-02,114.65,118.5,114.35,118.13,101261,0
2011-09-06,113.73,122.38,113.73,121.82,128557,0
2011-09-07,124.89,125.27,120.09,120.92,120220,0
2011-09-08,119.96,122.18,118.49,119.05,70049,0
2011-09-09,119.78,121.43,118.81,121.43,105289,0
2011-09-12,120.5,123.32,119.23,121.49,48165,0
2011-09-13,121.52,123.22,120.11,123.16,36530,0
2011-09-14,123.85,124.74,121.06,123.15,63247,0
2011-09-15,124.15,124.91,121.71,122.73,46373,0
2011-09-16,122.7,123.16,119.44,121.43,55292,0
2011-09-19,120.62,120.98,118.25,119.1,66665,0
2011-09-20,119.8,121.24,104.13,110.38,375043,0
2011-09-21,109.5,109.68,90.222,90.222,540465,0
2011-09-22,88.63,99.308,83.408,94.659,445163,0
2011-09-23,93.59,95.873,87.789,90.548,253259,0
2011-09-26,90.601,93.471,86.814,91.738,244888,0
2011-09-27,95.979,101.02,94.309,98.141,253747,0
2011-09-28,101.05,101.05,92.17,93.867,136513,0
2011-09-29,95.357,97.361,92.234,93.775,117095,0
2011-09-30,90.937,95.989,90.222,93.766,141585,0
2011-10-03,91.102,93.056,83.075,84.383,228592,0
2011-10-04,82.637,86.814,81.156,86.356,215987,0
2011-10-05,87.618,93.443,87.151,91.976,162116,0
2011-10-06,94.205,101.83,93.147,99.161,234141,0
2011-10-07,101.26,101.77,94.13,97.333,186461,0
2011-10-10,98.661,103.86,98.661,101.68,130818,0
2011-10-11,101.68,103.75,100.38,102.56,93612,0
2011-10-12,103.56,104.44,100.43,101.36,117866,0
2011-10-13,100.78,101.71,98.102,101.31,107226,0
2011-10-14,102.57,103.14,100.3,102.09,74140,0
2011-10-17,103.19,103.19,98.68,99.62,74244,0
2011-10-18,99.62,103.69,97.935,102.72,142216,0
2011-10-19,102.84,103.69,100.35,101.62,61565,0
2011-10-20,101.26,102.7,99.98,101.92,54062,0
2011-10-21,102.57,104.19,101.81,102.35,97199,0
2011-10-24,102.56,106.13,102.56,105.59,75592,0
2011-10-25,105.38,108.39,104.19,108.08,78088,0
2011-10-26,109.06,110.34,105.86,110.34,129012,0
2011-10-27,111.64,114.23,110.78,111.46,90423,0
2011-10-28,111.27,114.21,110.15,113.29,57600,0
2011-10-31,112.29,113.18,110.35,110.59,67128,0
2011-11-01,107.12,108.37,101.93,106.52,80956,0
2011-11-02,109.53,113.91,108.41,113.28,71636,0
2011-11-03,114.3,115.53,112.25,114.15,66124,0
2011-11-04,115.04,116.71,112.4,115,72528,0
2011-11-07,116.19,118.12,114.9,116.38,81639,0
2011-11-08,118.13,122.1,117.35,120.42,132600,0
2011-11-09,118.14,119.33,116.1,117.3,98284,0
2011-11-10,117.42,119.11,111.45,115.06,125182,0
2011-11-11,116.47,118.38,115.41,116.22,28537,0
2011-11-14,116.04,117.36,115.41,115.9,58016,0
2011-11-15,114.1,115.04,111.69,112.12,83798,0
2011-11-16,111.58,113.75,110.11,111.1,58754,0
2011-11-17,111.1,112.69,105.19,107.59,141905,0
2011-11-18,107.78,109.41,105.14,105.49,54013,0
2011-11-21,103.63,103.63,98.327,101.98,151710,0
2011-11-22,102.82,104.37,101.44,102.58,86301,0
2011-11-23,102.03,106.15,100.62,105.51,53688,0
2011-11-25,108.43,109,105.52,105.64,40995,0
2011-11-28,109.44,110.09,105.27,105.69,79706,0
2011-11-29,106.91,107.53,100.43,103.21,58671,0
2011-11-30,108.11,108.11,104.13,106.17,85566,0
2011-12-01,106.39,107.87,106.31,106.51,47206,0
2011-12-02,107.94,107.94,103.9,104.23,61847,0
2011-12-05,105.86,106.13,102.84,102.86,45886,0
2011-12-06,103.09,105.36,103.09,104.2,55170,0
2011-12-07,103.47,104.41,102.26,103.19,32667,0
2011-12-08,103.15,103.32,100.64,100.65,57761,0
2011-12-09,101.19,105.6,100.99,103.27,40577,0
2011-12-12,103.25,105.13,102.87,104.72,21187,0
2011-12-13,106.77,107.13,104.53,107.12,47779,0
2011-12-14,106.75,106.76,103.52,104.54,42662,0
2011-12-15,105.45,105.45,102.68,103.03,33780,0
2011-12-16,103.34,104.37,102.52,103.25,30700,0
2011-12-19,104.13,105.28,102.4,103.15,48942,0
2011-12-20,105.13,105.13,103.66,103.87,49043,0
2011-12-21,104.13,104.13,102.13,102.58,39965,0
2011-12-22,103.77,105.35,103.61,104.21,56552,0
2011-12-23,105.45,105.66,105.03,105.66,60781,0
2011-12-27,104.81,110.86,104.81,110.28,66810,0
2011-12-28,111.15,112.38,109.5,112.01,55823,0
2011-12-29,109.61,112.39,107.46,108.58,84994,0
2011-12-30,108.78,111.8,108.78,111.37,40559,0
2012-01-03,113.04,115.09,113.04,114.62,65977,0
2012-01-04,115.22,119.38,115.07,119.2,116917,0
2012-01-05,119.14,120.39,116.72,119.05,87556,0
2012-01-06,120.39,122.55,118.73,121.21,193765,0
2012-01-09,122.53,124.69,119.77,124.55,86634,0
2012-01-10,126.01,128.68,120.79,121.39,297478,0
2012-01-11,119.18,119.18,114.12,116.95,191146,0
2012-01-12,118.04,119.89,115.17,119.05,104596,0
2012-01-13,121.87,123.3,119.07,122.18,131265,0
2012-01-17,122.4,126.71,122.4,125.86,159528,0
2012-01-18,126.66,128.01,124.87,127.34,163876,0
2012-01-19,127.34,128.26,126.19,126.71,93381,0
2012-01-20,126.71,126.71,122.7,125.03,78743,0
2012-01-23,126.01,126.01,122.97,123.39,56010,0
2012-01-24,123.35,125.77,122.7,125.36,37214,0
2012-01-25,126.01,127.62,123.77,126.4,55760,0
2012-01-26,126.71,128,125.36,126.01,75223,0
2012-01-27,125.43,129.08,125.37,128.03,109160,0
2012-01-30,127.74,129.66,126.25,126.98,124997,0
2012-01-31,128.68,128.68,124.16,125.91,123749,0
2012-02-01,126.23,131.31,126.23,130.49,123535,0
2012-02-02,130.66,130.66,128.78,129.99,51830,0
2012-02-03,130.66,132.59,130.02,130.87,81124,0
2012-02-06,131.19,132.64,131.01,132.64,63065,0
2012-02-07,132.65,133.92,131.21,133.85,59466,0
2012-02-08,134.01,141.44,134.01,139.61,114846,0
2012-02-09,140.68,145.47,138.43,141.44,170648,0
2012-02-10,140.37,140.37,136.27,138.11,135190,0
2012-02-13,141.28,144.52,140.85,143.78,90989,0
2012-02-14,145.26,149.21,144.6,148.68,192100,0
2012-02-15,149.88,159.04,140.13,141.92,338104,0
2012-02-16,141.92,141.92,129.42,137.04,435290,0
2012-02-17,138.26,141.23,137.56,140.1,105606,0
2012-02-21,142.29,149.54,142.29,146.76,134539,0
2012-02-22,147.36,150.52,146.95,147.94,99467,0
2012-02-23,148.68,151.11,147.73,149.14,66460,0
2012-02-24,150.71,150.71,148.41,149.02,79734,0
2012-02-27,149,151.69,146.05,150.88,82091,0
2012-02-28,151.86,157.12,151.77,156.86,141011,0
2012-02-29,159.89,163.98,152.74,155.01,249344,0
2012-03-01,157.88,158.72,154.48,158.21,158805,0
2012-03-02,159.89,159.89,155.35,155.83,70661,0
2012-03-05,157.18,157.18,145.26,150.87,139711,0
2012-03-06,146.35,146.66,141.1,141.1,180575,0
2012-03-07,144.61,150.33,144.57,147.37,141250,0
2012-03-08,151.11,153.75,149.76,151.32,146118,0
2012-03-09,153.81,153.81,151.11,151.11,56377,0
2012-03-12,152.98,153.8,151.26,153.13,44854,0
2012-03-13,154.68,156.43,153.13,154.81,89303,0
2012-03-14,157.87,157.87,151.64,152.47,97318,0
2012-03-15,153.71,155.15,151.79,153.12,61616,0
2012-03-16,154.82,155.5,152.46,154,131777,0
2012-03-19,152.82,154.87,152.46,152.53,59067,0
2012-03-20,152.45,152.45,150.43,152.11,86823,0
2012-03-21,153.45,154.56,151.79,154.56,37876,0
2012-03-22,154.56,155.16,153.59,154.58,42938,0
2012-03-23,155.15,159.9,155.15,158.93,85166,0
2012-03-26,162.62,164.67,159.71,164.59,130045,0
2012-03-27,167.98,169.41,166.51,169.26,143157,0
2012-03-28,169.27,169.4,164.75,165.97,117326,0
2012-03-29,165.85,168.01,160.66,168.01,122556,0
2012-03-30,169.4,171.16,166.92,169.94,155496,0
2012-04-02,170.07,170.48,163.98,169.24,97432,0
2012-04-03,169.4,171.27,167.9,171.19,35784,0
2012-04-04,169.48,170.93,167.36,170.93,53963,0
2012-04-05,169.4,176.11,169.4,175.43,50583,0
2012-04-09,173.48,177.81,169.89,177.18,79678,0
2012-04-10,178.9,183.57,177.68,179.97,114125,0
2012-04-11,184.96,192.35,182.12,184.74,175536,0
2012-04-12,189.02,193.68,187.88,192.43,131764,0
2012-04-13,192.43,198.52,187.88,198.26,175631,0
2012-04-16,199.89,202.28,172.8,182.75,344873,0
2012-04-17,188.52,189.01,178.9,181.18,189259,0
2012-04-18,180.68,180.91,173.82,175,214176,0
2012-04-19,173.12,174.41,166.01,168.67,237637,0
2012-04-20,168.73,178.18,168.73,177.97,178261,0
2012-04-23,176.68,180.6,171.42,179.45,82141,0
2012-04-24,182.95,184.17,179.58,181.72,73169,0
2012-04-25,186.35,189,184.2,188.83,69185,0
2012-04-26,189.42,189.58,185.66,188.17,66356,0
2012-04-27,188.03,188.7,183.96,185.65,75515,0
2012-04-30,184.97,185.72,178.97,181.6,139929,0
2012-05-01,180.67,180.69,174.82,176.31,86653,0
2012-05-02,174.07,178.89,171.5,178.01,81184,0
2012-05-03,178.86,179.9,172.79,172.9,73882,0
2012-05-04,172.91,173.46,157.35,161.61,269468,0
2012-05-07,158.06,161.95,155.92,161.95,165788,0
2012-05-08,161.27,162.1,155.03,155.73,187923,0
2012-05-09,151.11,151.27,146.42,149.06,199077,0
2012-05-10,150.42,152.45,136.02,137.81,404121,0
2012-05-11,135.96,142.38,133.63,141.52,349336,0
2012-05-14,138.24,139.53,135.5,137.39,155029,0
2012-05-15,138.4,140.3,137.17,138.12,87815,0
2012-05-16,138.44,140.93,135.25,136.11,87895,0
2012-05-17,136.17,136.17,125.11,125.86,205636,0
2012-05-18,125.34,126.81,119.65,121.1,194837,0
2012-05-21,121.1,137.18,121.1,137.08,145682,0
2012-05-22,139.77,149.96,138.22,141.8,202046,0
2012-05-23,138.93,141.11,134.96,138.58,112482,0
2012-05-24,137.26,142.38,137.02,139.16,87692,0
2012-05-25,138.86,139.13,134.87,138.35,52141,0
2012-05-29,142.38,145.85,140.4,141.6,75705,0
2012-05-30,139.14,141.68,134.25,139.52,110600,0
2012-05-31,138.68,139.26,136.4,138.26,58973,0
2012-06-01,134.78,139.69,134.05,139.69,104960,0
2012-06-04,139.69,139.69,129.74,133.51,164002,0
2012-06-05,131.73,143,130.32,142.04,104441,0
2012-06-06,145.17,146.91,139.98,142.05,81789,0
2012-06-07,145.16,146.36,139.62,142.61,44115,0
2012-06-08,140.08,140.91,138.22,140.64,19179,0
2012-06-11,142.61,144.38,137.18,138.51,72388,0
2012-06-12,138.35,142.18,137.91,138.33,41128,0
2012-06-13,136.26,137.55,134.09,136.5,44798,0
2012-06-14,136.17,137.43,133.83,134.75,46994,0
2012-06-15,133.84,134.03,130.11,130.99,53773,0
2012-06-18,129.11,130.3,125.86,127.67,106837,0
2012-06-19,129.15,138.12,129.15,136.94,159104,0
2012-06-20,136.87,137.38,133.25,136.66,55428,0
2012-06-21,137.12,137.91,134.09,135.64,35244,0
2012-06-22,136.65,137.5,135.52,136.87,20370,0
2012-06-25,137.03,144.38,135.47,141.32,83428,0
2012-06-26,142.54,151.35,142.54,151.35,138859,0
2012-06-27,152.1,157.43,150.92,152.62,88966,0
2012-06-28,150.34,150.34,145.03,149.51,62327,0
2012-06-29,155.36,155.52,145.17,146.39,80675,0
2012-07-02,146.99,151.38,146.99,150.88,63420,0
2012-07-03,151.35,155.48,150.05,153.9,43399,0
2012-07-05,154.61,156.41,148.6,152.67,71382,0
2012-07-06,149.89,151.03,147.24,150.66,31151,0
2012-07-09,149.29,152.05,147.92,150.41,39481,0
2012-07-10,150.7,152.75,145.85,145.95,46080,0
2012-07-11,148.72,149.91,144.47,147.23,40953,0
2012-07-12,146.6,146.6,139.12,143.66,68504,0
2012-07-13,145.81,147.91,141.35,141.35,33720,0
2012-07-16,141.7,149.4,141.7,148.86,41522,0
2012-07-17,151.39,158.13,150,156.2,112668,0
2012-07-18,159.01,162.25,158.97,159.81,124436,0
2012-07-19,161.03,161.67,155.88,157.56,98414,0
2012-07-20,155.7,158.91,155.53,158.21,25134,0
2012-07-23,158.2,158.2,150.67,153.1,53263,0
2012-07-24,152.72,153.05,147.22,148.13,34697,0
2012-07-25,149.29,152.61,145.23,146.86,46670,0
2012-07-26,149.28,151.02,147.79,149.76,82089,0
2012-07-27,150.67,155.4,149.98,154.54,47732,0
2012-07-30,155.52,160.79,155.52,158.42,60309,0
2012-07-31,158.68,161.4,153.49,156.18,79141,0
2012-08-01,158.1,159.45,156.47,158.4,27424,0
2012-08-02,155.46,158.89,155.45,156.35,22637,0
2012-08-03,161.03,161.03,157.63,158.19,25690,0
2012-08-06,159.67,161.48,158.97,159.3,42414,0
2012-08-07,160.36,163.12,159.73,162.22,61390,0
2012-08-08,163.11,164.49,159.74,162.98,43149,0
2012-08-09,164.09,164.44,161.7,163.19,25306,0
2012-08-10,160.49,163.96,160.49,163.19,28066,0
2012-08-13,164.49,166.85,163.6,164.62,52604,0
2012-08-14,164.73,165.9,163.85,165.12,61946,0
2012-08-15,164.8,166.53,163.04,165.34,24582,0
2012-08-16,165,165,161.82,162.55,48809,0
2012-08-17,161.82,163.82,161.82,163.18,23580,0
2012-08-20,163.35,163.35,156.56,157.64,60320,0
2012-08-21,157.61,157.98,147.81,148.49,109093,0
2012-08-22,147.76,155.41,145.15,154.08,93689,0
2012-08-23,154.08,154.08,150.25,150.91,36882,0
2012-08-24,151.18,152.61,149.07,150.7,34292,0
2012-08-27,151.48,152.25,150.26,151.47,20721,0
2012-08-28,151.27,152.67,149.97,150.92,22032,0
2012-08-29,151.92,151.92,150.55,151.48,14638,0
2012-08-30,151.47,151.47,149.19,149.52,19473,0
2012-08-31,150.55,154.85,150.15,154.85,51194,0
2012-09-04,152.53,154,151.38,151.61,26536,0
2012-09-05,152.12,152.12,149.38,151.96,50161,0
2012-09-06,153.4,154.71,149.86,150.22,45252,0
2012-09-07,149.86,151.45,148.94,150.39,43537,0
2012-09-10,150.38,150.58,148.28,148.35,29952,0
2012-09-11,148.76,150.29,147.87,147.97,32494,0
2012-09-12,148.63,151.99,148.63,151.8,49614,0
2012-09-13,151.27,156.18,150.01,154.82,46121,0
2012-09-14,155.88,157.98,154.96,156.12,50866,0
2012-09-17,156.89,157.51,154.8,156.18,33115,0
2012-09-18,156.15,156.87,154.81,156.18,26914,0
2012-09-19,155.3,156.89,154.75,155.5,33010,0
2012-09-20,152.67,153.84,149.91,151.62,27476,0
2012-09-21,152.49,153.51,151.62,152.62,19706,0
2012-09-24,153.35,155.41,152.46,154.34,34413,0
2012-09-25,155.14,156.54,154.56,155.5,30293,0
2012-09-26,154.47,155.41,151.62,152.31,35332,0
2012-09-27,153.08,154.71,151.27,152.45,21663,0
2012-09-28,152.08,153.37,151.42,151.95,23804,0
2012-10-01,151.95,153.72,150.57,151.27,26577,0
2012-10-02,150.57,151.26,149.52,150.36,27950,0
2012-10-03,149.46,149.86,145.52,147.7,73952,0
2012-10-04,146.87,150.57,146.87,150.57,22338,0
2012-10-05,150.63,151.91,150.57,151.27,22897,0
2012-10-08,151.27,151.85,151.09,151.28,13123,0
2012-10-09,152.36,152.36,150.91,151.89,9428,0
2012-10-10,150.91,151.8,150.57,150.74,11467,0
2012-10-11,151.15,152.21,150.76,151.62,11082,0
2012-10-12,151.05,151.27,147.77,148.84,16283,0
2012-10-15,148.56,149.86,148.13,148.78,18321,0
2012-10-16,148.82,151.26,148.78,151.26,15917,0
2012-10-17,150.52,151.78,149.99,150.7,11812,0
2012-10-18,149.75,150.57,149.54,149.86,14190,0
2012-10-19,149.71,150.78,149.23,149.52,11936,0
2012-10-22,150.59,152.11,149.59,152.01,17881,0
2012-10-23,149.86,151.95,149.52,151.62,9563,0
2012-10-24,151.43,152.67,150.59,152.32,7947,0
2012-10-25,152.32,152.32,150.91,151.4,10142,0
2012-10-26,151.6,151.62,149.88,149.88,4496,0
2012-10-31,149.86,151.39,149.86,151.07,10131,0
2012-11-01,151.27,153.92,151.27,153.92,14728,0
2012-11-02,154.79,155.28,152.46,153.1,18657,0
2012-11-05,153.15,156.76,151.46,156.19,28691,0
2012-11-06,156.19,166.04,156.18,164.29,93457,0
2012-11-07,162.5,162.94,156.19,159.6,40000,0
2012-11-08,158.84,163.22,158.3,159.01,32986,0
2012-11-09,157.61,161.73,156.94,159.34,23184,0
2012-11-12,159.01,164.28,159.01,162.3,27616,0
2012-11-13,161.24,164.66,159.48,162.29,44272,0
2012-11-14,161.92,162.99,151.14,153.09,63361,0
2012-11-15,151.9,153.3,145.07,145.07,142953,0
2012-11-16,144.7,149.82,144.09,149.81,33919,0
2012-11-19,153.32,157.56,153.22,154.71,35727,0
2012-11-20,155.36,159.88,153.57,155.28,125526,0
2012-11-21,154.74,156.52,152.96,154.92,11937,0
2012-11-23,154.48,156.16,154.01,154.76,3845,0
2012-11-26,154.74,155.27,152.97,155.05,10439,0
2012-11-27,153.85,155.65,153.33,154.01,16934,0
2012-11-28,153.64,154.74,152.45,154.4,7247,0
2012-11-29,156.99,158.3,155.71,156.32,26329,0
2012-11-30,157.14,157.14,155.36,155.46,16421,0
2012-12-03,155.14,156.34,154.1,155.28,22800,0
2012-12-04,154.01,156.53,152.98,154.67,19707,0
2012-12-05,154.02,155.22,154.01,154.09,13460,0
2012-12-06,154.31,155.03,153.66,154.71,13489,0
2012-12-07,154.74,154.92,153.76,154.05,15428,0
2012-12-10,154.01,154.33,152.97,154.28,15464,0
2012-12-11,154.23,154.67,153.8,154.09,10275,0
2012-12-12,154.25,154.5,152.45,152.6,13621,0
2012-12-13,152.57,152.97,149.38,150.26,25003,0
2012-12-14,149.19,152.21,149.19,149.6,18448,0
2012-12-17,150.2,151.75,147.66,148.81,36289,0
2012-12-18,148.81,150.84,148.29,150.04,35142,0
2012-12-19,150.45,152.05,150.33,152.05,25573,0
2012-12-20,152.18,152.75,151.35,152.18,19034,0
2012-12-21,149.06,154.01,149.06,154.01,37961,0
2012-12-24,153.57,153.57,150.46,152.23,7802,0
2012-12-26,153.78,153.78,152.26,153.46,20701,0
2012-12-27,153.4,153.95,150.82,152.46,27586,0
2012-12-28,150.98,152.25,150.98,151.17,15413,0
2012-12-31,151.15,154.01,150.45,153.39,40334,0
2013-01-02,157.61,158.29,155.15,157.25,55436,0
2013-01-03,157.46,158.3,156.2,157.65,27630,0
2013-01-04,158.31,166.89,158.22,165.64,65881,0
2013-01-07,166.08,169.66,166.08,169.43,46994,0
2013-01-08,169.89,171.14,169.25,170.36,47537,0
2013-01-09,171.22,172.37,170.5,172.24,65855,0
2013-01-10,173.37,179.53,173.37,178.59,90622,0
2013-01-11,180.24,183.75,180.24,181.98,58775,0
2013-01-14,181.77,182.45,173.73,176.24,92505,0
2013-01-15,175.16,177.68,173.73,177.68,35925,0
2013-01-16,177.45,177.45,172.29,172.64,44615,0
2013-01-17,172.75,172.75,166.33,169.06,65147,0
2013-01-18,168.52,169.07,164.76,166.17,39435,0
2013-01-22,165.42,169.55,165.42,169.39,28322,0
2013-01-23,170.51,173.5,170.32,172.03,38946,0
2013-01-24,173.18,174.07,169.44,171.94,38673,0
2013-01-25,173.37,176.88,173.37,174.43,64423,0
2013-01-28,181.72,182.69,171.22,171.94,70763,0
2013-01-29,174.59,175.46,171.94,174.26,31295,0
2013-01-30,174.79,176.24,173.37,174.79,22333,0
2013-01-31,174.2,176.23,174.2,175.33,18518,0
2013-02-01,176.25,177.45,174.26,175.63,19036,0
2013-02-04,174.14,176.22,172.66,173.92,19704,0
2013-02-05,176.74,176.74,172.65,173.69,16795,0
2013-02-06,174.45,175.08,173.37,173.73,9980,0
2013-02-07,173.38,174.78,173.01,174.78,12548,0
2013-02-08,174.79,178.37,173.98,175.21,28979,0
2013-02-11,176.35,177.38,174.2,175.1,23740,0
2013-02-12,176.5,176.77,175.09,176.58,27524,0
2013-02-13,176.83,177.29,168.72,175.51,89233,0
2013-02-14,171.83,175.24,169.65,174.2,19933,0
2013-02-15,175.97,177.41,173.85,176.14,22399,0
2013-02-19,176.13,176.32,173.98,176.32,15258,0
2013-02-20,174.54,174.75,170.17,173.05,60944,0
2013-02-21,171.06,171.62,162.43,167.29,66171,0
2013-02-22,169.66,170.43,164.4,165.72,24365,0
2013-02-25,166.17,166.85,160.22,161.35,34993,0
2013-02-26,161.55,161.84,158.48,160.42,41457,0
2013-02-27,160.86,168.79,158.94,167.04,26861,0
2013-02-28,168.64,170.76,165.97,170.52,22583,0
2013-03-01,170.15,172.34,167.99,170.6,26197,0
2013-03-04,170.89,170.89,166.11,168.62,19422,0
2013-03-05,170.52,170.87,166.17,167.84,16459,0
2013-03-06,166.44,168.58,164.34,165.79,13864,0
2013-03-07,167.2,168.7,166.74,166.9,13607,0
2013-03-08,168.71,169.41,166.9,169.07,12653,0
2013-03-11,169.06,169.8,168,168.16,10534,0
2013-03-12,168.05,169.22,165.99,167.24,9880,0
2013-03-13,166.87,167.08,163.61,163.83,16642,0
2013-03-14,163.83,166.6,163.61,165.79,15897,0
2013-03-15,165.77,167.93,159.26,159.26,50425,0
2013-03-18,158.53,161.44,158.15,159.09,35103,0
2013-03-19,159.84,161.06,157.79,160,15447,0
2013-03-20,161.38,162.19,158.69,158.69,17518,0
2013-03-21,158.9,161.39,158.47,160.58,16129,0
2013-03-22,160.81,162.12,160.17,160.71,7607,0
2013-03-25,160.42,162.07,159.26,159.65,16500,0
2013-03-26,160.7,162.17,159.62,160.59,10228,0
2013-03-27,160.37,161.96,159.26,159.43,8874,0
2013-03-28,159.08,161.79,159.04,159.99,15871,0
2013-04-01,159.31,159.93,157.44,157.75,17448,0
2013-04-02,157.91,159.8,152.7,154.78,34969,0
2013-04-03,154.71,154.71,144.69,150.2,96869,0
2013-04-04,149.07,149.82,147.74,148.48,31076,0
2013-04-05,145.63,147.62,144.78,147.57,32044,0
2013-04-08,146.16,146.86,144.05,145.42,36353,0
2013-04-09,145.43,146.88,144.32,145.42,52522,0
2013-04-10,145.43,145.43,143.26,143.66,36822,0
2013-04-11,143.27,146,143.16,145.43,40143,0
2013-04-12,145.42,145.43,143.62,145.43,22974,0
2013-04-15,143.46,144.43,142.8,143.29,36780,0
2013-04-16,144.32,146.13,143.34,144.92,24181,0
2013-04-17,143.48,144.3,142.55,142.55,18372,0
2013-04-18,144.56,145.42,143.28,143.68,25199,0
2013-04-19,143.44,144.69,142.65,144.33,14338,0
2013-04-22,146.08,146.29,144.69,146.29,13932,0
2013-04-23,146.9,149.07,146.89,147.83,23810,0
2013-04-24,148.91,149.82,148.17,149.82,32049,0
2013-04-25,151.11,156.34,151.11,155.55,33919,0
2013-04-26,156.08,157.89,152.7,153.93,22660,0
2013-04-29,154.7,157.78,153.45,157.78,24627,0
2013-04-30,158.03,158.26,154.98,155.58,12710,0
2013-05-01,155.63,156.79,152,152,15817,0
2013-05-02,152.71,153.78,148.81,148.81,19756,0
2013-05-03,148.05,151.08,148.04,148.33,30340,0
2013-05-06,148.32,150.14,147.24,149.15,17706,0
2013-05-07,150.16,152.7,149.95,151.73,26661,0
2013-05-08,152.3,155.46,150.59,155.45,16207,0
2013-05-09,159.89,162.07,158.15,161.81,64724,0
2013-05-10,162.17,163.77,160.73,161.8,31060,0
2013-05-13,162.54,163.61,161.45,162.17,21933,0
2013-05-14,163.6,164.3,162.69,164.05,28899,0
2013-05-15,164.05,166.15,163.98,165.43,38765,0
2013-05-16,167.07,167.07,162.23,163.97,28924,0
2013-05-17,163.34,164.78,161.84,161.84,11732,0
2013-05-20,161.84,161.84,158.52,159.47,27191,0
2013-05-21,158.9,161.77,158.75,159.63,18018,0
2013-05-22,159.63,161.48,159.03,159.53,19683,0
2013-05-23,158.83,160.43,157.21,160.17,12840,0
2013-05-24,160.17,161.48,159.63,160.96,12367,0
2013-05-28,161.77,163.34,158.08,159.95,23847,0
2013-05-29,159.59,159.63,156.65,158.1,20269,0
2013-05-30,158.1,158.13,156.81,157.83,17573,0
2013-05-31,158.03,158.87,156.66,157.23,17463,0
2013-06-03,156.29,156.29,152.39,153.89,34295,0
2013-06-04,152.61,154.43,152.34,154.43,38068,0
2013-06-05,153.57,153.57,151.46,151.85,27518,0
2013-06-06,151.82,152.38,151.46,152.38,19047,0
2013-06-07,153.05,153.88,152.22,153.4,17821,0
2013-06-10,153.5,154.42,153.4,153.68,11368,0
2013-06-11,152.95,153.33,151.83,152.06,10451,0
2013-06-12,152.25,153.67,148.87,149.18,32717,0
2013-06-13,149.29,152.92,148.74,152.38,20863,0
2013-06-14,152.47,154.24,150.82,151.07,14590,0
2013-06-17,151.58,153.68,151.58,153.68,13697,0
2013-06-18,153.12,154.99,153.12,154.76,13260,0
2013-06-19,154.43,155.66,154.43,155.66,8330,0
2013-06-20,155.08,155.08,151.54,152.58,20784,0
2013-06-21,152.58,155.7,151.85,155.7,28329,0
2013-06-24,152.58,154.43,149.95,153.72,26039,0
2013-06-25,155.15,155.81,153.73,154.43,10033,0
2013-06-26,155.1,157.02,154.43,155.32,14063,0
2013-06-27,155.73,158.76,155.73,157.54,11021,0
2013-06-28,157.55,158.88,157.21,158.88,6688,0
2013-07-01,159.02,160.87,159,160.18,23817,0
2013-07-02,160.35,162.03,159.99,161.49,19490,0
2013-07-03,161.26,161.88,160.37,161.09,3945,0
2013-07-05,161.94,162.59,160.92,162,11302,0
2013-07-08,163.34,163.34,161.51,163.34,24429,0
2013-07-09,163.34,164.06,162.23,163.37,31122,0
2013-07-10,163.25,163.56,161.92,163.34,13736,0
2013-07-11,164.09,164.09,162.26,163,11232,0
2013-07-12,163,163,161.56,161.93,11606,0
2013-07-15,162.7,163.32,161.44,163.32,6497,0
2013-07-16,162.96,163,161.49,162.29,16305,0
2013-07-17,162.87,163.34,161.59,163.34,9859,0
2013-07-18,163.37,163.69,162.23,162.88,21716,0
2013-07-19,162.56,162.92,160.75,160.75,19474,0
2013-07-22,160.35,160.36,157.38,158.13,22196,0
2013-07-23,158.21,162.65,158.21,159.63,33986,0
2013-07-24,160.01,162.64,159.99,160.8,11639,0
2013-07-25,160.74,162.4,160.36,161.84,12488,0
2013-07-26,162.21,163.34,160.39,163.34,14686,0
2013-07-29,163.21,171.73,162.59,169.38,67912,0
2013-07-30,162.59,167.04,162,164.78,55063,0
2013-07-31,164.09,164.09,161.7,161.7,24629,0
2013-08-01,162.6,163.33,161.53,161.96,16282,0
2013-08-02,162.29,163.17,161.61,161.84,10151,0
2013-08-05,161.28,163.08,161.11,162.91,12114,0
2013-08-06,162.41,162.41,158.95,160.86,16889,0
2013-08-07,161.11,162.91,161.11,162.91,16024,0
2013-08-08,163.32,165.48,162.97,163.88,17443,0
2013-08-09,164.73,166.94,163.46,166.81,22258,0
2013-08-12,166.77,169.29,166.21,169.29,45606,0
2013-08-13,169.17,169.9,163.36,165.19,36700,0
2013-08-14,165.97,166.36,163.7,164.46,13520,0
2013-08-15,163.69,165.65,163.32,165.17,13428,0
2013-08-16,165.84,165.88,163.45,165.88,16287,0
2013-08-19,163.47,165.35,162,162.41,22444,0
2013-08-20,162.41,163.33,160.98,162.14,9413,0
2013-08-21,161.43,161.43,159.14,159.47,14214,0
2013-08-22,159.47,160.95,159.2,159.34,14907,0
2013-08-23,159.36,160.77,159.15,159.32,15474,0
2013-08-26,159.28,161.53,158.93,161.53,29129,0
2013-08-27,160.03,160.73,158.48,158.96,21452,0
2013-08-28,158.97,160.04,158.79,159.15,10303,0
2013-08-29,159.69,161.02,159.25,161.02,9223,0
2013-08-30,161.03,163.23,160.94,161.66,12393,0
2013-09-03,164.82,165.25,159.29,160.19,16757,0
2013-09-04,159.01,160.29,158.99,159.35,16792,0
2013-09-05,158.79,158.79,155.02,155.08,33798,0
2013-09-06,156.05,156.52,153.04,153.66,27940,0
2013-09-09,154.04,155.22,154.01,154.65,18677,0
2013-09-10,155.02,155.68,154.61,154.99,8438,0
2013-09-11,154.99,154.99,153.17,153.52,10195,0
2013-09-12,153.48,154.61,153.17,154.24,13965,0
2013-09-13,154.4,155.24,153.53,154.23,12753,0
2013-09-16,155.01,155.49,154.57,155.07,18069,0
2013-09-17,154.72,155.01,153.5,154.91,15820,0
2013-09-18,155.01,155.01,153.6,154.08,36397,0
2013-09-19,153.86,154.32,153.72,154.32,16031,0
2013-09-20,153.79,154.55,153.48,154.24,11574,0
2013-09-23,154.1,154.65,153.5,154.29,14013,0
2013-09-24,153.95,154.68,153.57,153.63,15169,0
2013-09-25,153.75,154.8,153.7,154.77,16989,0
2013-09-26,154.5,155.39,154.24,154.86,10051,0
2013-09-27,154.24,154.4,153.23,153.87,20753,0
2013-09-30,152.93,153.33,151.21,153.26,24566,0
2013-10-01,152.93,153.9,152.24,153.9,19776,0
2013-10-02,152.54,154.24,152.54,153.57,6563,0
2013-10-03,152.54,154.56,152.54,154.16,14406,0
2013-10-04,154.11,155.39,153.02,155.39,12983,0
2013-10-07,154.92,155.08,152.86,153.9,15734,0
2013-10-08,153.87,154.4,152.73,152.73,13851,0
2013-10-09,153.55,153.64,152.8,152.96,8122,0
2013-10-10,153.43,154.76,152.97,152.97,10007,0
2013-10-11,153.84,154.23,153.31,153.65,8886,0
2013-10-14,153.48,154.05,152.85,153.39,5116,0
2013-10-15,153.11,154.77,152.54,152.54,14986,0
2013-10-16,152.56,157.73,151.95,152.9,45626,0
2013-10-17,152.73,154.96,152.73,154.88,15722,0
2013-10-18,155.01,156.03,154.31,155.48,13173,0
2013-10-21,155.73,156.18,155.22,155.49,14893,0
2013-10-22,155.82,156.52,155.63,155.77,5744,0
2013-10-23,156.06,158.79,155.86,158.38,29236,0
2013-10-24,158.79,160.29,158.48,160.01,16164,0
2013-10-25,160.05,161.01,156.6,156.6,24914,0
2013-10-28,155.4,155.73,153.12,155,54864,0
2013-10-29,154.14,154.67,153.48,153.48,18433,0
2013-10-30,154.71,156.51,153.5,153.95,17692,0
2013-10-31,154.17,156.5,154.16,154.48,10170,0
2013-11-01,155.11,156.12,153.48,153.75,17554,0
2013-11-04,153.98,155.73,153.98,155.47,9353,0
2013-11-05,150.47,151.14,148.42,149.73,102957,0
2013-11-06,150.36,151.14,149.64,150.14,35240,0
2013-11-07,150.85,150.85,150.06,150.36,28402,0
2013-11-08,149.91,151.1,148.95,149.6,34886,0
2013-11-11,149.53,150.47,149.33,149.78,12950,0
2013-11-12,149.33,149.71,148.27,148.54,19642,0
2013-11-13,148.2,148.98,147.59,148.67,46771,0
2013-11-14,148.17,148.39,138.63,140.18,71077,0
2013-11-15,139.03,139.57,129.9,131.6,171641,0
2013-11-18,130.25,131.34,118.03,119.17,315945,0
2013-11-19,118.03,125.06,115.47,122.87,134712,0
2013-11-20,125.25,125.25,119.95,119.95,38989,0
2013-11-21,119.17,119.83,118.41,119.24,33245,0
2013-11-22,119.87,121.91,119.49,121.09,23256,0
2013-11-25,121.87,122.21,121.43,121.52,18210,0
2013-11-26,121.55,121.66,119.56,119.84,16907,0
2013-11-27,119.94,121.11,118.7,119.07,27968,0
2013-11-29,119.58,119.89,118.81,119.36,16894,0
2013-12-02,119.94,120.26,116.88,117.02,40046,0
2013-12-03,116.13,118.56,116.13,117.86,52433,0
2013-12-04,118.38,129.66,118.28,128.59,124887,0
2013-12-05,129.12,129.8,119.27,119.64,57229,0
2013-12-06,120.12,121.83,117.87,118.59,40251,0
2013-12-09,118.29,120.05,117.38,118.41,36295,0
2013-12-10,117.35,119.25,116.95,117.52,35287,0
2013-12-11,117.03,117.67,116.28,116.81,27797,0
2013-12-12,116.52,118.02,114.72,117.19,64639,0
2013-12-13,116.98,118.4,116.31,116.81,20340,0
2013-12-16,116.21,116.49,110.78,113.17,120408,0
2013-12-17,113.06,113.24,110.78,110.99,62682,0
2013-12-18,110.53,110.57,104.28,106.49,181559,0
2013-12-19,106.18,106.18,101.23,103.14,167134,0
2013-12-20,102.57,111.76,102.57,110.3,144116,0
2013-12-23,110.39,114.21,110.39,113.22,81732,0
2013-12-24,113.9,114.28,112.31,113.27,16332,0
2013-12-26,113.91,114.14,111.58,112.8,52220,0
2013-12-27,111.92,113.05,107.72,108.86,69510,0
2013-12-30,108.75,109.96,106.83,109.08,61853,0
2013-12-31,108.39,110.14,106.96,107.79,93677,0
2014-01-02,107.72,108.59,107.06,108.1,59613,0
2014-01-03,109.01,110.78,108.86,110.37,34852,0
2014-01-06,111.54,114.48,110.78,110.84,71341,0
2014-01-07,112.3,113.91,111.87,113.72,55215,0
2014-01-08,114.5,117.29,113.86,117.29,58427,0
2014-01-09,117.62,121.8,117.29,120.87,74440,0
2014-01-10,121.47,123.37,120.87,123.35,58324,0
2014-01-13,125.16,125.69,117.01,117.64,73140,0
2014-01-14,119.14,120.86,118.55,119.5,42308,0
2014-01-15,119.91,122.17,118.93,120.96,34628,0
2014-01-16,121.82,128.28,121.1,127.89,85407,0
2014-01-17,128.87,129.11,123.25,123.78,57470,0
2014-01-21,124.53,126.43,123.76,126.03,45133,0
2014-01-22,126.04,127.54,124.87,126.59,38640,0
2014-01-23,126.42,126.64,124.29,124.91,17539,0
2014-01-24,124.29,124.29,119.17,119.87,56104,0
2014-01-27,121.47,121.47,119.36,119.36,23483,0
2014-01-28,121.14,121.14,118.91,119.04,24544,0
2014-01-29,118.41,118.86,115.04,115.55,43986,0
2014-01-30,116.14,118.87,115.36,117.96,22739,0
2014-01-31,117.64,120.11,116.34,120.05,13566,0
2014-02-03,120.41,120.52,116.9,116.96,27790,0
2014-02-04,116.99,118.15,116.92,116.96,16237,0
2014-02-05,117.2,121.6,117,120.33,30145,0
2014-02-06,121.47,123.75,121.23,121.46,27797,0
2014-02-07,123.37,123.37,120.14,121.53,24434,0
2014-02-10,122.08,123.75,120.89,123.27,27372,0
2014-02-11,124.27,126.72,123.05,125.65,70739,0
2014-02-12,125.64,128.35,125.64,127.62,39275,0
2014-02-13,127.96,127.96,125.75,126.03,26000,0
2014-02-14,126.78,127.97,126.02,126.61,21620,0
2014-02-18,125.06,127.55,125.06,126.83,47774,0
2014-02-19,127,130.01,126.83,129.82,38093,0
2014-02-20,131.31,133.85,130.77,133.85,57921,0
2014-02-21,133.71,134.26,129.65,129.88,33882,0
2014-02-24,130.01,131.54,125.36,126.57,52614,0
2014-02-25,126.57,127.24,124.59,125.31,35643,0
2014-02-26,125.35,126.86,125.35,125.94,26280,0
2014-02-27,125.77,128.8,125.74,128.59,20858,0
2014-02-28,128.5,129.08,127.21,127.78,24194,0
2014-03-03,127.66,131.91,126.36,131.91,39075,0
2014-03-04,133.07,133.83,128.58,128.79,34995,0
2014-03-05,127.86,129.22,127.22,128.41,20791,0
2014-03-06,128.5,130.13,128.5,128.74,16193,0
2014-03-07,128.37,129.22,125.49,125.53,43601,0
2014-03-10,126.12,127.61,126.11,127.06,14978,0
2014-03-11,127.06,127.66,126.11,126.11,13894,0
2014-03-12,126.11,126.32,123.55,123.64,24515,0
2014-03-13,123.64,124.89,122.57,123.27,23541,0
2014-03-14,123.27,125.6,122.65,123.48,20984,0
2014-03-17,123.79,125.14,119.58,120.71,44407,0
2014-03-18,121.28,121.45,119.93,120.29,16511,0
2014-03-19,120.94,121.34,119.93,120.9,11597,0
2014-03-20,120.26,120.6,118.38,120.39,18135,0
2014-03-21,120.25,121.48,119.19,121.48,13946,0
2014-03-24,122.18,123.39,121.48,121.65,19407,0
2014-03-25,122.61,122.61,121.52,121.52,15713,0
2014-03-26,122.76,122.76,116.19,116.27,59194,0
2014-03-27,116.17,117.75,116.06,117.04,30610,0
2014-03-28,118.19,119.19,117.55,118.38,23721,0
2014-03-31,118.47,119.14,117.59,117.74,21687,0
2014-04-01,117.46,119.04,117.07,118.78,18099,0
2014-04-02,118.57,121.27,118.39,121.07,22367,0
2014-04-03,121.25,121.65,118.97,119.65,14318,0
2014-04-04,120.01,120.59,117.6,117.97,16907,0
2014-04-07,116.87,117.58,114.13,115.57,64688,0
2014-04-08,116,117.55,114.81,117.37,28775,0
2014-04-09,117.98,120.83,115.98,119.49,33401,0
2014-04-10,119.17,119.58,116.69,116.69,28194,0
2014-04-11,115.71,117.92,115.66,117.36,19178,0
2014-04-14,116.45,117.77,115.94,116.45,22616,0
2014-04-15,116.46,116.85,115.09,115.66,20023,0
2014-04-16,116.06,117.23,115.24,117.16,32235,0
2014-04-17,117.14,117.59,116.09,117.28,12452,0
2014-04-21,116.83,117.15,115.88,116.17,20200,0
2014-04-22,116.06,117.45,116.06,116.29,12609,0
2014-04-23,116.07,116.84,115.6,115.66,14851,0
2014-04-24,116.1,116.36,114.94,115.3,10869,0
2014-04-25,114.89,115.43,114.66,115.14,16977,0
2014-04-28,115.15,116.05,114.72,114.97,12113,0
2014-04-29,114.96,116.06,114.63,115.3,16860,0
2014-04-30,114.9,116.02,114.71,115.66,16491,0
2014-05-01,115.75,115.77,111.62,112.26,64937,0
2014-05-02,112.23,113.59,112.23,113.09,21078,0
2014-05-05,112.75,113.67,111.05,111.6,43092,0
2014-05-06,111.88,112.85,110.73,112.2,31921,0
2014-05-07,111.02,112.31,109.87,110.89,30505,0
2014-05-08,111.55,119.11,111.51,118.68,77589,0
2014-05-09,118.78,118.78,116.44,117.64,32690,0
2014-05-12,117.65,118.38,116.45,117.99,24069,0
2014-05-13,118.38,119.54,117.34,118.41,26611,0
2014-05-14,118.4,118.6,117.42,117.68,37696,0
2014-05-15,118.02,119.15,114.09,114.44,42214,0
2014-05-16,114.58,115.25,112.87,114.55,28593,0
2014-05-19,115.16,115.19,113.01,113.06,28719,0
2014-05-20,112.29,112.55,109.2,109.92,73897,0
2014-05-21,110.07,113.45,110.07,112.77,31085,0
2014-05-22,113.45,113.5,112.09,113.07,26196,0
2014-05-23,113.07,113.58,112.13,112.38,25297,0
2014-05-27,112.87,113.48,112.1,112.68,19330,0
2014-05-28,112.32,112.32,109.29,110.78,51687,0
2014-05-29,110.8,110.8,109.51,109.9,40556,0
2014-05-30,109.45,110.5,109.18,109.65,26824,0
2014-06-02,110.6,110.6,108.94,109.24,47181,0
2014-06-03,108.95,109.28,108.34,108.86,30487,0
2014-06-04,108.62,108.8,107.44,108.13,35078,0
2014-06-05,107.76,108.15,106.97,107.7,42978,0
2014-06-06,107.7,108.79,107.42,108.78,25047,0
2014-06-09,108.78,110.26,108.58,110.22,40211,0
2014-06-10,110.23,110.23,109.62,110.19,22804,0
2014-06-11,110.19,110.5,109.91,110.48,25101,0
2014-06-12,110.47,110.51,110.07,110.51,16908,0
2014-06-13,110.51,111.08,110.04,110.95,20684,0
2014-06-16,111.24,111.89,110.58,111.3,22451,0
2014-06-17,111.3,112.95,111.17,112.95,37850,0
2014-06-18,112.95,113.15,112.12,113.08,25209,0
2014-06-19,113.08,113.24,111.71,111.71,18658,0
2014-06-20,113.5,113.5,111.3,111.3,29795,0
2014-06-23,111.71,113.5,111.37,113.43,31302,0
2014-06-24,113.06,113.49,112.65,113.19,22268,0
2014-06-25,113.5,113.67,113.22,113.35,18854,0
2014-06-26,113.67,113.67,113.18,113.21,14671,0
2014-06-27,113.25,114.45,111.7,113.59,19936,0
2014-06-30,114.46,114.78,113.75,113.91,20801,0
2014-07-01,113.82,114.55,113.63,113.87,17456,0
2014-07-02,113.86,113.86,112.49,112.69,15583,0
2014-07-03,112.76,114.13,112.69,113.86,11364,0
2014-07-07,113.71,114.35,111.83,112.47,30539,0
2014-07-08,113.27,113.27,111.71,111.83,15209,0
2014-07-09,111.77,113.2,111.7,112.24,27444,0
2014-07-10,111.7,112.38,110.71,110.71,22233,0
2014-07-11,111.05,112,110.51,110.51,20923,0
2014-07-14,110.91,111.68,110.53,110.54,23674,0
2014-07-15,111.19,111.7,110.51,110.69,19188,0
2014-07-16,110.74,111.77,110.74,111.42,20578,0
2014-07-17,111.47,112.22,110.51,111.29,36145,0
2014-07-18,112.23,112.74,111.21,111.57,23506,0
2014-07-21,112.21,112.32,110.72,111.09,22024,0
2014-07-22,111.21,112.05,111.21,111.29,21935,0
2014-07-23,112.18,112.18,110.87,111.09,21909,0
2014-07-24,111.3,111.81,110.99,111.21,17088,0
2014-07-25,111,112.34,110.94,112.19,21465,0
2014-07-28,112.02,114.06,112.02,114.06,28936,0
2014-07-29,114.21,116.31,114.06,115.88,34168,0
2014-07-30,116.41,119.18,116.41,118.11,38533,0
2014-07-31,118.11,118.15,115.08,115.63,31247,0
2014-08-01,115.04,115.92,113.67,114.2,20365,0
2014-08-04,114.59,117.19,114.59,116.91,25510,0
2014-08-05,116.83,118.05,116.56,116.97,21800,0
2014-08-06,117.11,119.26,116.05,117.94,31773,0
2014-08-07,118.15,119.99,114.96,118.8,43214,0
2014-08-08,118.58,119.99,118.58,119.87,31523,0
2014-08-11,120.78,123.12,120.78,123.07,46735,0
2014-08-12,123.84,124.75,122.58,122.78,44639,0
2014-08-13,123.08,123.8,121.63,121.84,37679,0
2014-08-14,122.83,123.26,121.65,122.57,27881,0
2014-08-15,123.26,123.47,122.17,122.85,17334,0
2014-08-18,123.29,123.67,122.47,123.26,18876,0
2014-08-19,123.32,123.99,121.32,121.32,34585,0
2014-08-20,121.46,122.85,120.84,122.51,16236,0
2014-08-21,122.21,123.08,121.69,122.46,12954,0
2014-08-22,122.85,123.1,121.72,122.23,14305,0
2014-08-25,121.87,122.16,120.47,121.26,31785,0
2014-08-26,120.95,122.05,120.87,121.6,19727,0
2014-08-27,121.83,121.83,120.04,120.83,39834,0
2014-08-28,120.83,121.22,119.67,119.96,25836,0
2014-08-29,120.84,120.84,119.42,119.84,18906,0
2014-09-02,120.09,120.45,119.44,120.03,19969,0
2014-09-03,119.57,120.81,119.57,120.47,17341,0
2014-09-04,120.81,120.84,119.79,120.78,12240,0
2014-09-05,120.78,120.78,119.43,119.55,11053,0
2014-09-08,119.21,120.35,117.71,117.92,22583,0
2014-09-09,118.15,119.29,117.61,117.92,11315,0
2014-09-10,118.39,118.39,116.71,116.82,21206,0
2014-09-11,116.71,117.23,116.41,116.72,12671,0
2014-09-12,116.72,117.55,116.2,116.65,8855,0
2014-09-15,116.53,116.82,114.39,114.81,23069,0
2014-09-16,114.81,115.36,114.52,114.79,17029,0
2014-09-17,114.61,114.96,114.2,114.39,16155,0
2014-09-18,114.39,114.98,113.99,114.79,17641,0
2014-09-19,114.41,114.57,113.95,114.1,27206,0
2014-09-22,113.93,113.93,112.27,112.44,22926,0
2014-09-23,113.09,115.17,113.09,115.16,22726,0
2014-09-24,115.17,116.69,114.12,115.61,24248,0
2014-09-25,116,116,114.91,114.98,12565,0
2014-09-26,114.98,116.82,114.98,116.44,16289,0
2014-09-29,116.23,116.82,115.85,116,20397,0
2014-09-30,116.37,116.82,116.09,116.33,13078,0
2014-10-01,116.12,116.71,115.62,115.62,16491,0
2014-10-02,115.21,115.7,112.89,114.43,28358,0
2014-10-03,115.62,116.05,113.19,113.35,23031,0
2014-10-06,113.35,114.04,112.8,113.17,18627,0
2014-10-07,112.85,115.04,112.85,114.39,10342,0
2014-10-08,114.39,114.39,111.33,111.66,30077,0
2014-10-09,112.75,112.8,111.77,111.81,13635,0
2014-10-10,111.79,112.73,110.89,111.4,21287,0
2014-10-13,111.15,111.72,110.89,111.04,13212,0
2014-10-14,111.98,112.8,111.27,111.98,21608,0
2014-10-15,111.35,111.94,108.47,109.15,51470,0
2014-10-16,108.06,110.28,107.14,110.28,30179,0
2014-10-17,111.79,112.8,111.05,111.98,22158,0
2014-10-20,112.69,113.59,111.34,112.89,14679,0
2014-10-21,114.53,115.04,113.99,114.8,17440,0
2014-10-22,115.13,115.63,113.67,115.63,23651,0
2014-10-23,115.21,115.44,113.6,114.4,20778,0
2014-10-24,113.93,115.21,113.93,114.12,7358,0
2014-10-27,114.27,114.27,113.33,113.35,11859,0
2014-10-28,113.35,115.16,113.35,114.39,14521,0
2014-10-29,114.94,114.94,114.31,114.52,13392,0
2014-10-30,114.94,115.99,113.39,113.99,22461,0
2014-10-31,114.49,115.18,113.62,113.66,18374,0
2014-11-03,114.9,115.27,113.59,113.63,25454,0
2014-11-04,114.36,114.8,113.35,113.35,12569,0
2014-11-05,114.36,114.71,113.35,114.61,11638,0
2014-11-06,114.39,114.39,112.83,112.84,23372,0
2014-11-07,112.8,113.19,112.06,112.18,27244,0
2014-11-10,112.77,112.97,111.67,112.27,15910,0
2014-11-11,111.98,113.59,111.98,113.59,21064,0
2014-11-12,113.59,113.59,112.72,113.19,19654,0
2014-11-13,113.86,113.93,112.5,113.4,23304,0
2014-11-14,113.71,113.99,111.43,111.53,24146,0
2014-11-17,110.14,110.14,108.1,108.27,67990,0
2014-11-18,108.23,108.23,98.386,100.11,145511,0
2014-11-19,100.2,103.63,100.2,103.17,44261,0
2014-11-20,103.02,104.45,103.02,104.35,25621,0
2014-11-21,105.31,105.31,101.99,102.58,30209,0
2014-11-24,102.6,104.44,102.32,104.44,28899,0
2014-11-25,105.13,105.13,103.45,104.07,17688,0
2014-11-26,104.03,104.2,102.82,104.1,18354,0
2014-11-28,104.42,104.42,102.26,102.96,27313,0
2014-12-01,102.11,102.82,99.151,99.88,42453,0
2014-12-02,98.72,99.151,97.925,98.16,42401,0
2014-12-03,98.043,98.72,97.925,98.033,22989,0
2014-12-04,98.043,98.102,91.474,92.604,67281,0
2014-12-05,92.464,93.36,84.864,86.235,112806,0
2014-12-08,85.271,85.71,73.884,77.506,206325,0
2014-12-09,77.13,77.994,74.274,77.375,68375,0
2014-12-10,77.237,77.879,74.657,75.08,112398,0
2014-12-11,75.13,79.341,75.064,79.079,77806,0
2014-12-12,77.291,81.592,76.794,80.664,45218,0
2014-12-15,80.614,83.218,76.575,77.537,58856,0
2014-12-16,75.474,77.513,75.474,76.487,60387,0
2014-12-17,76.004,78.003,75.717,76.272,78056,0
2014-12-18,77.716,79.145,75.882,77.635,47135,0
2014-12-19,77.716,79.961,77.716,79.961,52588,0
2014-12-22,79.927,80.77,77.153,77.725,36947,0
2014-12-23,77.725,79.945,77.269,78.753,52398,0
2014-12-24,78.328,80.449,77.822,79.733,36864,0
2014-12-26,80.695,85.668,80.326,84.645,83888,0
2014-12-29,83.991,85.651,83.458,83.966,49825,0
2014-12-30,82.859,85.473,82.408,85.168,53955,0
2014-12-31,84.823,85.134,81.699,83.8,85388,0
2015-01-02,83.691,85.067,83.424,84.695,19210,0
2015-01-05,84.627,84.627,82.653,83.567,35183,0
2015-01-06,84.213,84.855,80.954,84.855,66129,0
2015-01-07,85.084,91.211,83.742,90.764,50640,0
2015-01-08,92.197,92.197,88.221,88.929,37696,0
2015-01-09,89.019,96.218,89.019,94.724,64287,0
2015-01-12,95.338,100.36,94.733,97.768,78544,0
2015-01-13,99.51,99.51,96.692,97.641,41157,0
2015-01-14,96.789,98.308,96.692,97.545,21295,0
2015-01-15,97.507,98.523,97.089,97.788,18497,0
2015-01-16,97.478,101.98,97.468,100.86,30746,0
2015-01-20,103.21,108.88,100.86,106.9,56564,0
2015-01-21,107.78,108.51,105.44,106.12,41043,0
2015-01-22,107.15,107.26,103.68,105.61,48949,0
2015-01-23,105.32,107.21,99.54,99.62,56523,0
2015-01-26,98.965,100.1,93.83,96.692,67887,0
2015-01-27,94.563,102.09,94.394,101.07,132808,0
2015-01-28,102.05,103.49,99.092,99.092,56954,0
2015-01-29,97.925,100.39,95.169,99.57,25131,0
2015-01-30,99.54,100.52,97.935,99.269,20323,0
2015-02-02,100.1,103.87,99.2,102.58,55580,0
2015-02-03,102.14,103.63,100.18,101.93,43368,0
2015-02-04,101.99,102.81,97.886,98.268,29306,0
2015-02-05,99.53,101.33,97.876,100.48,34535,0
2015-02-06,100.62,102.11,98.337,99.475,19248,0
2015-02-09,102.82,102.82,101.28,101.76,24454,0
2015-02-10,102.12,103.69,102.12,103.38,29489,0
2015-02-11,103.63,106.16,103.43,105.05,50772,0
2015-02-12,107.76,107.79,104.1,104.91,19708,0
2015-02-13,105.19,105.58,104.44,104.65,17063,0
2015-02-17,104.05,109,103.45,108.42,42088,0
2015-02-18,106.94,116.41,106.94,115.28,99695,0
2015-02-19,115.89,124.81,113.21,124.32,99886,0
2015-02-20,124.39,129.65,120.83,126.47,92427,0
2015-02-23,126.76,131.47,126.59,129.65,63264,0
2015-02-24,130.92,132.05,127.76,130.9,42838,0
2015-02-25,130.35,131.42,118.16,124.82,121372,0
2015-02-26,123.39,124.74,121.06,121.58,26389,0
2015-02-27,123.24,123.24,121.61,121.63,15187,0
2015-03-02,122.31,124.81,120,124.81,46509,0
2015-03-03,124.08,125.93,120.94,122.08,40382,0
2015-03-04,122.5,123.57,120.55,122.47,37136,0
2015-03-05,122.65,122.81,119.82,122.4,50956,0
2015-03-06,121.36,122.38,120.05,120.05,25599,0
2015-03-09,119.49,122.18,119.05,120.39,42304,0
2015-03-10,118.42,124.21,117.17,122.44,83285,0
2015-03-11,121.36,124.81,120.75,124.31,61531,0
2015-03-12,123.98,124.81,123.15,123.39,16224,0
2015-03-13,123.56,124.72,122.58,124.65,19108,0
2015-03-16,123.98,124.81,123.2,123.73,28242,0
2015-03-17,123.11,123.14,121.75,122.1,29445,0
2015-03-18,121.19,122.44,119.74,121.31,28723,0
2015-03-19,121.16,121.28,116.87,117.26,43504,0
2015-03-20,117.64,120.55,117.64,120.05,59608,0
2015-03-23,119.82,123.85,119.82,121.78,18868,0
2015-03-24,123.14,124.39,122.31,123.31,17424,0
2015-03-25,122.88,123.54,121.77,121.77,20310,0
2015-03-26,121.83,123.15,120.48,122.73,10336,0
2015-03-27,121.37,123.07,120.84,122.83,18386,0
2015-03-30,122.8,123.36,121.77,122.14,10457,0
2015-03-31,121.58,122.58,120.87,121.24,6127,0
2015-04-01,121.89,124.71,121.1,124.65,39057,0
2015-04-02,124.29,124.62,122.2,122.41,14661,0
2015-04-06,123.01,123.6,121.49,122.01,21271,0
2015-04-07,122.01,123.15,121.74,123.12,12538,0
2015-04-08,122.87,122.98,121.06,121.13,13100,0
2015-04-09,122.29,123.1,121.27,122.73,8088,0
2015-04-10,122.02,123.15,122.02,122.73,2883,0
2015-04-13,121.89,123.94,121.89,123.07,11538,0
2015-04-14,122.57,123.66,121.1,121.18,8172,0
2015-04-15,121.48,122.29,121.18,121.83,11546,0
2015-04-16,121.16,121.16,119.83,120.74,16769,0
2015-04-17,119.87,121.55,119.41,120.73,53840,0
2015-04-20,120.11,120.64,118.66,118.8,17474,0
2015-04-21,118.95,119.82,115.65,116.77,47133,0
2015-04-22,118.05,118.05,112.33,114.24,45021,0
2015-04-23,113.23,115.03,108.22,109.76,69946,0
2015-04-24,108.95,112.94,108.39,112.32,40235,0
2015-04-27,112.7,114.63,110.47,111.23,16826,0
2015-04-28,111.5,113.92,110.27,113.3,67781,0
2015-04-29,113.87,113.91,111.63,113.22,23436,0
2015-04-30,113.62,113.8,110.69,111.29,15262,0
2015-05-01,113.17,116.31,113.07,116.29,28723,0
2015-05-04,116.4,122.14,115.74,121.39,146378,0
2015-05-05,119.67,121.7,119.67,121.17,13579,0
2015-05-06,120.65,121.49,119.83,120.4,10051,0
2015-05-07,119.41,119.41,105.01,106.94,109145,0
2015-05-08,106.44,112.31,105.68,109.18,42783,0
2015-05-11,109.52,111.77,106.84,110.38,47110,0
2015-05-12,111.33,112,109.43,110.87,13731,0
2015-05-13,110.7,111.91,109.85,110.3,16224,0
2015-05-14,111.68,112.74,111.37,112.22,13367,0
2015-05-15,111.15,113.61,110.15,112.69,16679,0
2015-05-18,112.69,113.58,111.59,111.72,16014,0
2015-05-19,113.27,113.28,111.9,112.44,9818,0
2015-05-20,113.21,114.21,112.42,113.14,16326,0
2015-05-21,113.4,116.25,113.4,115.62,22594,0
2015-05-22,114.62,115.94,111.5,112.49,26144,0
2015-05-26,112.37,112.37,109.94,110.47,14928,0
2015-05-27,111.34,111.95,110.07,110.48,14905,0
2015-05-28,109.9,111.57,109.89,110.3,8972,0
2015-05-29,111,111,109.02,110.71,22358,0
2015-06-01,110.74,110.74,108.64,110.31,20786,0
2015-06-02,109.1,110.9,108.68,110.19,10321,0
2015-06-03,109.75,110.21,109.09,109.77,5559,0
2015-06-04,109.77,110.89,108.26,108.76,14079,0
2015-06-05,108.22,109.46,102.28,103.36,44950,0
2015-06-08,102.71,102.71,98.082,98.729,49210,0
2015-06-09,98.053,99.74,97.265,99.65,20862,0
2015-06-10,99.23,103.08,99.23,102.83,22039,0
2015-06-11,102.47,103.14,101.87,102.58,7356,0
2015-06-12,102.28,103.56,102.28,103.12,11828,0
2015-06-15,102.9,103.13,101.45,102.47,23303,0
2015-06-16,101.88,102.25,100.67,101.64,22119,0
2015-06-17,101.44,101.87,100.17,101.54,19757,0
2015-06-18,101.44,101.88,100.13,101.61,37145,0
2015-06-19,101.44,101.88,100.25,101.85,49920,0
2015-06-22,101.44,101.44,100.01,101.2,11947,0
2015-06-23,100.6,102.54,100.6,101.75,22991,0
2015-06-24,101.52,102.28,101.07,101.37,7216,0
2015-06-25,100.93,102.28,100.78,101.63,9344,0
2015-06-26,101.86,101.86,98.435,100.64,33833,0
2015-06-29,99.279,101.7,98.19,101.31,18691,0
2015-06-30,100.43,102.81,99.58,102.37,15371,0
2015-07-01,102.56,106.37,101.87,102.16,21647,0
2015-07-02,101.76,102.7,98.916,100.17,25314,0
2015-07-06,98.906,101.44,98.906,100.31,17625,0
2015-07-07,99.98,100.55,96.45,98.023,28864,0
2015-07-08,96.354,96.789,94.186,95.941,17153,0
2015-07-09,96.171,97.138,94.186,94.573,15852,0
2015-07-10,94.583,96.324,94.196,95.835,9584,0
2015-07-13,95.835,96.305,95.423,95.71,13958,0
2015-07-14,95.375,99.034,95.375,98.259,18172,0
2015-07-15,99.74,99.74,98.484,99.74,14715,0
2015-07-16,99.74,103.39,99.23,102.34,36909,0
2015-07-17,103.32,103.32,99.87,101.7,21765,0
2015-07-20,102.28,102.28,100.19,100.65,14668,0
2015-07-21,100.52,101.38,99.92,99.93,7334,0
2015-07-22,99.86,101.41,94.932,95.95,33597,0
2015-07-23,96.354,96.362,94.743,95.538,14551,0
2015-07-24,96.007,96.007,94.676,95.186,12774,0
2015-07-27,94.676,95.179,93.637,94.1,18098,0
2015-07-28,94.1,95.423,93.351,94.753,11356,0
2015-07-29,94.847,96.362,94.441,94.696,17507,0
2015-07-30,95.007,96.344,94.469,94.743,16206,0
2015-07-31,94.753,95.035,93.59,93.59,12774,0
2015-08-03,93.498,94.309,89.612,90.054,54704,0
2015-08-04,90.126,91.167,82.844,87.099,119952,0
2015-08-05,87.479,89.957,87.203,87.934,26379,0
2015-08-06,92.104,97.119,89.665,95.319,38864,0
2015-08-07,96.362,99.406,96.314,97.352,27564,0
2015-08-10,97.44,98.406,96.516,97.807,22119,0
2015-08-11,98.053,98.474,95.615,95.615,19607,0
2015-08-12,95.7,97.641,93.756,97.313,25314,0
2015-08-13,97.758,101.3,97.758,99.308,29778,0
2015-08-14,98.71,98.71,95.149,95.48,28504,0
2015-08-17,95.796,96.867,93.989,94.611,37542,0
2015-08-18,94.016,94.63,91.056,92.714,26070,0
2015-08-19,92.419,94.554,92.346,93.96,18074,0
2015-08-20,93.894,95.007,92.751,92.751,22941,0
2015-08-21,92.761,93.018,88.586,89.161,46000,0
2015-08-24,86.305,88.886,84.58,87.712,49792,0
2015-08-25,90.275,91.011,87.841,87.92,28967,0
2015-08-26,91.474,91.474,88.462,89.709,12050,0
2015-08-27,91.457,93.545,89.753,89.761,23985,0
2015-08-28,91.056,94.083,89.975,93.804,37194,0
2015-08-31,94.922,98.72,94.12,97.925,42987,0
2015-09-01,97.517,99.377,95.29,96.007,27577,0
2015-09-02,96.672,98.141,95.092,96.123,22594,0
2015-09-03,97.089,98.749,97.089,97.168,32444,0
2015-09-04,95.864,97.876,94.96,95.329,25955,0
2015-09-08,97.031,97.729,96.037,96.837,19351,0
2015-09-09,96.915,97.798,95.384,95.979,28967,0
2015-09-10,96.595,96.682,94.932,95.433,24162,0
2015-09-11,94.932,96.44,94.932,95.234,22248,0
2015-09-14,94.932,94.932,91.483,91.701,31632,0
2015-09-15,92.142,93.721,91.483,92.004,28736,0
2015-09-16,91.503,93.323,91.065,92.945,25838,0
2015-09-17,93.083,93.184,92.022,93.064,29132,0
2015-09-18,91.611,94.8,91.611,94.074,25955,0
2015-09-21,94.922,94.941,93.443,94.932,24565,0
2015-09-22,94.083,96.779,94.083,94.167,29778,0
2015-09-23,94.81,95.179,90.619,90.619,35108,0
2015-09-24,90.619,91.912,87.383,90.338,34029,0
2015-09-25,90.082,94.451,88.505,89.215,32444,0
2015-09-28,88.894,89.506,87.849,88.524,14958,0
2015-09-29,89.745,91.056,88.894,90.638,29778,0
2015-09-30,91.056,93.111,91.056,93.111,10427,0
2015-10-01,92.686,93.121,90.609,91.411,11123,0
2015-10-02,91.837,94.762,91.483,93.766,21900,0
2015-10-05,93.101,96.712,92.622,95.065,22657,0
2015-10-06,94.866,96.027,93.203,93.203,17497,0
2015-10-07,92.964,95.835,92.696,95.092,26765,0
2015-10-08,95.384,95.672,93.443,94.999,20971,0
2015-10-09,95.796,95.931,94.989,95.045,6605,0
2015-10-12,95.025,95.748,94.999,95.442,10308,0
2015-10-13,95.025,96.964,95.025,95.642,19697,0
2015-10-14,96.305,97.089,95.055,96.77,22015,0
2015-10-15,96.682,100.1,96.43,99.269,20508,0
2015-10-16,98.72,100.42,96.857,99.24,15295,0
2015-10-19,98.788,99.21,97.371,97.65,15118,0
2015-10-20,97.342,98.661,95.931,95.931,11457,0
2015-10-21,96.171,98.023,95.624,96.615,12978,0
2015-10-22,96.74,97.468,94.97,95.959,11239,0
2015-10-23,95.864,96.789,95.055,95.825,22479,0
2015-10-26,95.835,97.42,95.225,95.451,25838,0
2015-10-27,95.102,96.837,93.877,93.931,20508,0
2015-10-28,93.979,95.768,93.766,94.819,17380,0
2015-10-29,94.083,94.422,91.339,91.721,24102,0
2015-10-30,91.366,91.829,89.922,91.292,23523,0
2015-11-02,91.32,95.263,90.856,94.999,25684,0
2015-11-03,95.169,96.046,93.323,95.778,27809,0
2015-11-04,95.48,96.672,93.766,95.902,16234,0
2015-11-05,96.672,98.327,95.586,96.76,23290,0
2015-11-06,97.129,97.448,95.806,97.168,20393,0
2015-11-09,97.69,97.69,96.094,96.799,16843,0
2015-11-10,96.104,98.386,96.104,97.517,25260,0
2015-11-11,97.517,98.7,96.75,97.138,29200,0
2015-11-12,97.138,97.138,93.508,94.979,29825,0
2015-11-13,93.692,94.14,91.356,91.939,25986,0
2015-11-16,91.611,94.63,91.611,94.347,22822,0
2015-11-17,94.837,95.499,93.009,93.184,28470,0
2015-11-18,93.609,94.451,92.723,92.981,22482,0
2015-11-19,93.001,94.649,92.798,93.213,25645,0
2015-11-20,93.295,95.253,91.257,91.548,40333,0
2015-11-23,91.438,93.027,90.391,91.167,22482,0
2015-11-24,91.056,92.935,91.056,92.741,13869,0
2015-11-25,92.659,92.659,90.462,90.462,28583,0
2015-11-27,90.648,92.549,90.648,92.068,3954,0
2015-11-30,93.018,94.716,92.898,93.111,28356,0
2015-12-01,94.356,95.159,93.822,93.894,24462,0
2015-12-02,93.867,95.149,93.609,94.602,19434,0
2015-12-03,95.149,95.149,92.068,92.15,13984,0
2015-12-04,92.954,93.047,91.457,91.493,17400,0
2015-12-07,91.483,92.714,90.285,90.462,26436,0
2015-12-08,90.143,92.502,89.249,90.856,27396,0
2015-12-09,90.902,93.277,89.869,90.285,24968,0
2015-12-10,90.564,92.058,90.285,90.921,10505,0
2015-12-11,90.505,91.32,89.895,90.583,13106,0
2015-12-14,90.601,91.529,88.983,89.444,27707,0
2015-12-15,89.426,90.864,89.426,89.532,15478,0
2015-12-16,90.391,90.462,89.01,89.142,12652,0
2015-12-17,89.753,90.294,88.958,89.444,19770,0
2015-12-18,89.01,90.583,89.01,90.294,18754,0
2015-12-21,90.294,90.956,90.064,90.81,14574,0
2015-12-22,90.656,90.947,90.311,90.514,21800,0
2015-12-23,90.793,91.329,90.285,90.321,23386,0
2015-12-24,90.321,90.912,89.967,90.169,7450,0
2015-12-28,90.072,91.73,90.072,91.73,31502,0
2015-12-29,91.621,92.4,90.505,90.638,22784,0
2015-12-30,90.417,91.32,90.126,90.126,33318,0
2015-12-31,90.408,90.505,88.958,89.913,45782,0
2016-01-04,89.646,92.493,89.071,92.483,22533,0
2016-01-05,92.935,97.012,92.935,96.585,25486,0
2016-01-06,95.72,96.857,92.723,92.723,31628,0
2016-01-07,92.464,92.464,89.178,89.249,32124,0
2016-01-08,90.629,92.058,89.399,89.7,34333,0
2016-01-11,90.302,90.302,87.828,88.939,49088,0
2016-01-12,89.807,89.807,88.514,88.868,22126,0
2016-01-13,88.868,89.514,88.488,88.514,22867,0
2016-01-14,88.32,88.686,85.212,85.903,87145,0
2016-01-15,85.301,87.621,82.815,84.557,131990,0
2016-01-19,85.86,86.7,83.221,83.496,38412,0
2016-01-20,82.815,83.552,74.458,80.255,90011,0
2016-01-21,80.991,83.656,80.549,82.629,35803,0
2016-01-22,84.885,86.549,83.778,86.542,30383,0
2016-01-25,86.345,88.081,85.206,85.893,19695,0
2016-01-26,86.203,87.715,82.592,83.116,35306,0
2016-01-27,83.036,85.868,81.672,83.903,21838,0
2016-01-28,84.425,86.249,84.072,85.257,17392,0
2016-01-29,85.416,91.356,85.416,91.167,30546,0
2016-02-01,90.47,90.609,87.736,88.373,35776,0
2016-02-02,88.39,89.046,85.629,87.196,16736,0
2016-02-03,87.673,89.869,87.629,89.285,17255,0
2016-02-04,89.692,90.275,88.958,89.276,16657,0
2016-02-05,89.506,91.167,88.887,90.974,21648,0
2016-02-08,90.738,90.864,86.805,87.975,39109,0
2016-02-09,89.133,93.887,88.735,92.779,40899,0
2016-02-10,93.083,94.214,92.244,92.419,30005,0
2016-02-11,91.611,95.423,91.421,95.423,33678,0
2016-02-12,95.309,96.905,92.935,93.931,64411,0
2016-02-16,95.806,96.258,91.356,94.913,49533,0
2016-02-17,93.526,95.281,93.508,94.894,18932,0
2016-02-18,93.989,95.989,90.234,95.941,33961,0
2016-02-19,95.529,95.529,91.902,92.714,17612,0
2016-02-22,94.083,94.083,87.983,88.863,73112,0
2016-02-23,88.873,89.308,84.387,88.308,116940,0
2016-02-24,86.653,89.662,85.343,87.563,83737,0
2016-02-25,88.245,89.61,87.644,87.644,35218,0
2016-02-26,87.499,89.164,87.499,88.591,57901,0
2016-02-29,89.327,92.807,88.661,92.263,61471,0
2016-03-01,92.807,94.479,89.925,92.741,48570,0
2016-03-02,91.892,93.619,90.992,93.111,58408,0
2016-03-03,92.299,94.62,91.921,93.97,62037,0
2016-03-04,94.083,96.209,93.176,94.894,76472,0
2016-03-07,95.529,98.259,95.529,97.361,45881,0
2016-03-08,98.013,98.043,96.43,96.554,39397,0
2016-03-09,97.206,97.226,95.854,96.789,19481,0
2016-03-10,96.44,97.255,94.554,95.46,31659,0
2016-03-11,96.2,96.857,94.422,96.248,38400,0
2016-03-14,96.218,97.749,95.179,96.18,48608,0
2016-03-15,96.104,96.43,94.214,95.253,35958,0
2016-03-16,94.516,95.815,92.114,94.167,112185,0
2016-03-17,93.804,95.624,93.721,94.205,27766,0
2016-03-18,93.756,95.007,93.756,94.319,19889,0
2016-03-21,94.78,95.634,93.894,95.433,53786,0
2016-03-22,95.529,96.258,94.451,95.519,35004,0
2016-03-23,95.71,96.218,94.866,95.873,26555,0
2016-03-24,95.423,96.085,94.894,95.692,35671,0
2016-03-28,96.258,96.954,95.835,96.615,44094,0
2016-03-29,96.896,99.181,96.615,99.181,32408,0
2016-03-30,99.181,100.95,99.181,99.62,36939,0
2016-03-31,100.02,104.61,99.7,101.25,91953,0
2016-04-01,101.04,104.07,100.08,103.37,75522,0
2016-04-04,103.5,108.75,103.28,106.46,68435,0
2016-04-05,105.65,106,101.33,103.82,99652,0
2016-04-06,103.98,105.51,103.82,104.66,33223,0
2016-04-07,104.59,105.08,102.34,103.63,27636,0
2016-04-08,103.72,104.67,102.38,103.24,16894,0
2016-04-11,104.47,105.27,103.13,104.97,37924,0
2016-04-12,104.61,105.46,103.9,105.2,31308,0
2016-04-13,104.3,105.89,104.3,105.24,48199,0
2016-04-14,105.09,105.99,104.34,104.73,21486,0
2016-04-15,104.71,106.9,104.59,105.89,28930,0
2016-04-18,106.18,110.09,106.01,109.76,119830,0
2016-04-19,110.52,113.28,109.48,110.91,75651,0
2016-04-20,110.78,112.97,110.59,111.67,50498,0
2016-04-21,111.79,114.16,111.45,112.79,58044,0
2016-04-22,113.5,115.55,113.5,114.18,23513,0
2016-04-25,114.19,114.81,112.24,113.49,45653,0
2016-04-26,113.84,114.31,109.65,113.04,59671,0
2016-04-27,113.09,113.5,108.39,110.33,89890,0
2016-04-28,109.64,111.69,107.88,111.64,70609,0
2016-04-29,111.47,111.85,109.29,110.94,19435,0
2016-05-02,111.29,112.84,110.46,112.84,48444,0
2016-05-03,112.84,113.73,110.24,113.73,95771,0
2016-05-04,112.81,115.42,112.59,114.81,65201,0
2016-05-05,113.73,113.73,91.985,95.519,635679,0
2016-05-06,95.989,97.352,93.047,95.538,150121,0
2016-05-09,95.546,95.739,92.206,93.342,100787,0
2016-05-10,93.711,97.265,92.807,96.75,108358,0
2016-05-11,97.303,99.5,96.886,97.749,49332,0
2016-05-12,98.366,99.2,96.19,97.527,61734,0
2016-05-13,97.65,98.337,96.171,97.284,33899,0
2016-05-16,97.089,101.79,96.238,99.63,95015,0
2016-05-17,99.2,101.05,98.563,99.436,27917,0
2016-05-18,99.6,99.6,94.676,95.433,52916,0
2016-05-19,95.634,95.642,93.351,93.921,69230,0
2016-05-20,93.912,96.809,93.912,96.779,100130,0
2016-05-23,96.75,97.39,95.595,95.921,26926,0
2016-05-24,95.338,97.168,94.214,95.139,69835,0
2016-05-25,96.218,96.487,94.771,95.586,32293,0
2016-05-26,95.595,96.45,94.81,94.922,51041,0
2016-05-27,95.29,96.228,94.762,95.195,41171,0
2016-05-31,95.969,96.702,94.583,95.234,58252,0
2016-06-01,95.499,96.886,94.63,96.886,100726,0
2016-06-02,97.284,100.47,96.065,99.66,71220,0
2016-06-03,99.67,100.32,97.631,98.425,72044,0
2016-06-06,98.425,101.04,98.425,100.5,70435,0
2016-06-07,100.79,102.54,99.82,100.07,119541,0
2016-06-08,99.86,99.86,97.994,98.504,32188,0
2016-06-09,98.327,98.543,97.119,97.352,27641,0
2016-06-10,97.119,100.01,96.43,99.53,59396,0
2016-06-13,98.553,102.44,98.553,101.97,49683,0
2016-06-14,101.75,104.61,100.22,102.04,134016,0
2016-06-15,102.05,104.73,101.88,102.28,93547,0
2016-06-16,101.88,103.66,98.749,99.99,65197,0
2016-06-17,99.78,103.34,98.955,101.68,152350,0
2016-06-20,101.74,103.57,98.926,99.53,83154,0
2016-06-21,99.416,101.23,97.361,98.317,57218,0
2016-06-22,99.161,99.161,97.65,98.121,21678,0
2016-06-23,97.994,99.6,97.67,97.847,47122,0
2016-06-24,96.886,97.856,95.509,95.911,40883,0
2016-06-27,95.159,95.384,91.864,94.064,90072,0
2016-06-28,94.309,95.959,93.286,95.404,44680,0
2016-06-29,96.459,97.699,95.605,97.245,35752,0
2016-06-30,97.177,98.504,96.123,96.497,63966,0
2016-07-01,97.002,100.54,96.789,99.71,48370,0
2016-07-05,99.66,100.57,98.886,99.83,54877,0
2016-07-06,99.66,100.23,98.582,99.181,72906,0
2016-07-07,98.837,101.32,98.759,100.78,25737,0
2016-07-08,101.46,102.43,100.59,101.11,39666,0
2016-07-11,100.43,101.07,99.269,99.55,55032,0
2016-07-12,100.55,102.14,100.4,101.55,196642,0
2016-07-13,101.51,102.44,100.62,101.92,48791,0
2016-07-14,102.39,102.44,101.24,101.47,17649,0
2016-07-15,101.95,103.28,101.74,102.97,18349,0
2016-07-18,102.54,103.03,102.23,103.03,17509,0
2016-07-19,103.07,104.18,102.56,102.84,74606,0
2016-07-20,102.98,102.98,101.39,101.48,29343,0
2016-07-21,101.38,101.94,97.876,98.366,148214,0
2016-07-22,100.1,101.41,98.337,101.33,50728,0
2016-07-25,101.52,102.61,101.28,102.28,10079,0
2016-07-26,102.22,102.61,101.21,101.22,16773,0
2016-07-27,101.93,102.47,100.5,101.29,7412,0
2016-07-28,100.59,101.04,98.416,99.043,55652,0
2016-07-29,99.024,99.61,97.458,99.22,56922,0
2016-08-01,98.798,99.7,98.514,99.112,29350,0
2016-08-02,98.602,99.59,98.543,99.59,17161,0
2016-08-03,99.406,100.07,97.807,97.837,27143,0
2016-08-04,97.817,100.38,97.081,99.59,37944,0
2016-08-05,100.33,100.82,99.5,100.25,21936,0
2016-08-08,101.39,103.02,101.34,102.01,167316,0
2016-08-09,102.64,107.99,102.49,107.12,76423,0
2016-08-10,107.06,108.67,106.38,107.73,108412,0
2016-08-11,106.64,108.05,104.41,107.12,33316,0
2016-08-12,106.07,107.34,105.71,106.82,28939,0
2016-08-15,106.81,108.62,105.93,107.78,32182,0
2016-08-16,107.57,107.57,106.43,106.72,19786,0
2016-08-17,107.44,107.84,106.68,107.69,40666,0
2016-08-18,108.22,108.28,106.67,108.27,57711,0
2016-08-19,107.73,111.12,107.73,110.73,74336,0
2016-08-22,110.69,112.11,109.13,111.35,87904,0
2016-08-23,111.29,115.13,110.88,115.13,67124,0
2016-08-24,113.09,113.98,110.51,110.99,101539,0
2016-08-25,110.4,110.71,107.91,108.28,39481,0
2016-08-26,108.42,108.42,105.81,106.5,36037,0
2016-08-29,106.11,108.04,106.11,107.88,24752,0
2016-08-30,108.05,111.07,108.04,110.45,37789,0
2016-08-31,111.14,112.16,109.97,110.82,51088,0
2016-09-01,111.16,112.86,108.89,110.03,105973,0
2016-09-02,109.62,110.78,108.86,110.28,23247,0
2016-09-06,109.66,109.85,107.58,108.37,57010,0
2016-09-07,107.97,109.28,107.97,109.28,14914,0
2016-09-08,109.45,109.83,108.77,109.83,14368,0
2016-09-09,108.79,109.73,107.95,109.13,28945,0
2016-09-12,109.08,109.33,108.24,108.66,17233,0
2016-09-13,108.37,108.54,105.78,105.78,42514,0
2016-09-14,105.93,107.86,104.11,104.95,70454,0
2016-09-15,104.41,106.42,103.8,104.05,60376,0
2016-09-16,104.12,104.96,103.09,103.9,59793,0
2016-09-19,104.79,106.11,104.59,105.66,35847,0
2016-09-20,106.14,107.63,105.33,105.35,75393,0
2016-09-21,105.41,106.6,104.53,105.18,11465,0
2016-09-22,105.11,107.1,105.11,106.7,24626,0
2016-09-23,106.56,106.56,105.42,105.77,22668,0
2016-09-26,105.99,106.49,104.79,105.5,25826,0
2016-09-27,105.46,105.99,104.53,104.58,93422,0
2016-09-28,104.57,105.53,104.11,104.7,35584,0
2016-09-29,104.65,105.5,103.8,104.85,46013,0
2016-09-30,104.85,106.85,104.5,106.01,46492,0
2016-10-03,106.47,106.97,104.85,105.77,20375,0
2016-10-04,105.27,105.88,104.33,104.61,14354,0
2016-10-05,104.74,105.26,101.73,102.46,63046,0
2016-10-06,102.52,103.42,100.98,101.65,57242,0
2016-10-07,101.08,102.36,99.269,100.36,72433,0
2016-10-10,100.01,101.06,99.95,100.71,19252,0
2016-10-11,100.71,100.71,99.181,99.465,23756,0
2016-10-12,99.416,101.21,99.102,99.53,16450,0
2016-10-13,99.357,99.357,97.478,98.661,42219,0
2016-10-14,98.739,101.02,98.739,100.75,12972,0
2016-10-17,101.33,102.39,100.38,100.38,26035,0
2016-10-18,100.54,101.92,100.03,101.81,16310,0
2016-10-19,101.67,101.73,100.65,100.89,26938,0
2016-10-20,100.7,101.9,100.69,101.84,9803,0
2016-10-21,101.64,102.04,100.52,101.4,54250,0
2016-10-24,101.7,102.39,100.3,100.72,23978,0
2016-10-25,100.26,100.56,98.769,98.906,21141,0
2016-10-26,98.602,99.75,98.21,98.661,39254,0
2016-10-27,98.357,98.739,97.621,97.65,16407,0
2016-10-28,97.641,98.602,97.196,98.602,24135,0
2016-10-31,98.592,98.592,97.196,97.896,48205,0
2016-11-01,97.69,98.141,96.73,97.333,29933,0
2016-11-02,96.818,97.323,95.729,96.123,30629,0
2016-11-03,94.13,96.663,90.515,96.44,142723,0
2016-11-04,95.768,98.994,94.686,98.288,51034,0
2016-11-07,99.092,100.12,98.857,99.79,26249,0
2016-11-08,99.367,101.91,99.367,101.2,19903,0
2016-11-09,99.8,101.92,94.365,101.14,39066,0
2016-11-10,101.43,103.01,101.22,102.96,20313,0
2016-11-11,102.95,102.95,101.09,101.95,13633,0
2016-11-14,101.28,102.67,97.866,98.514,34906,0
2016-11-15,97.68,99.59,97.565,98.651,24233,0
2016-11-16,98.916,98.984,97.458,98.249,32491,0
2016-11-17,98.259,99.53,97.699,98.739,14620,0
2016-11-18,99.21,102.66,99.21,101.26,29253,0
2016-11-21,102.22,102.91,101.04,102.76,59028,0
2016-11-22,102.85,102.85,100.65,101.93,75190,0
2016-11-23,101.85,103,101.85,102.19,8363,0
2016-11-25,102.23,104.1,102.23,103.47,8545,0
2016-11-28,103.92,104.59,101,102.53,73424,0
2016-11-29,102.53,103.24,101.42,102.56,49713,0
2016-11-30,103.92,104.4,102.91,102.94,42799,0
2016-12-01,103.79,103.97,102.67,102.87,30475,0
2016-12-02,103.36,103.36,101.71,102.17,19269,0
2016-12-05,101.88,103.12,101.71,102.17,19686,0
2016-12-06,101.71,101.71,100.84,101.21,12399,0
2016-12-07,101.06,102.67,101.01,102.67,27930,0
2016-12-08,102.67,104.75,102.22,103.64,54122,0
2016-12-09,104.59,104.59,101.96,102.52,36941,0
2016-12-12,102.08,103.14,101.22,101.42,23896,0
2016-12-13,100.96,101.34,100.26,100.5,32295,0
2016-12-14,100.06,100.75,97.68,97.905,38891,0
2016-12-15,97.896,100.06,97.896,99.84,22062,0
2016-12-16,99.94,100.65,98.955,98.955,14661,0
2016-12-19,98.955,100.74,96.905,97.798,36123,0
2016-12-20,97.051,98.631,97.051,98.416,18927,0
2016-12-21,98.425,99.338,98.308,99.112,15932,0
2016-12-22,98.347,99.073,97.807,98.16,18672,0
2016-12-23,98.935,98.935,97.807,98.926,12641,0
2016-12-27,98.965,100.26,98.965,99.465,33834,0
2016-12-28,99.78,99.91,97.585,97.886,27345,0
2016-12-29,98.111,98.406,97.866,98.288,17302,0
2016-12-30,98.435,98.828,97.585,98.553,29794,0
2017-01-03,98.828,100.94,98.778,100.7,36419,0
2017-01-04,100.93,103.63,100.54,103.61,37213,0
2017-01-05,103.61,103.61,102.1,102.18,27239,0
2017-01-06,103.04,103.04,101.02,102.16,12892,0
2017-01-09,102.18,102.51,100.75,101.69,24999,0
2017-01-10,101.13,101.44,100.17,101.07,10839,0
2017-01-11,100.26,102.44,100.26,102.44,10515,0
2017-01-12,102.43,102.54,100.62,102.05,9513,0
2017-01-13,102.05,102.15,101.42,102.15,10217,0
2017-01-17,101.96,102.36,100.92,101.63,11459,0
2017-01-18,101,101.65,100.5,100.77,11327,0
2017-01-19,100.77,101.67,100.77,101.33,10930,0
2017-01-20,101.77,102.4,101.46,102.4,7184,0
2017-01-23,102.41,103.28,102.24,103,6862,0
2017-01-24,102.99,106.13,102.99,105.97,62715,0
2017-01-25,106.08,106.36,103.24,105.31,48283,0
2017-01-26,105,108.54,103.63,108.08,35908,0
2017-01-27,107.7,109.74,105.74,109.04,21250,0
2017-01-30,109.24,110.09,107.12,109.81,18168,0
2017-01-31,109.81,110.18,107.42,108.42,18158,0
2017-02-01,109.03,109.25,107.7,109.18,9422,0
2017-02-02,109.37,109.37,107.95,108.43,15129,0
2017-02-03,108.93,109.19,107.99,109.05,9646,0
2017-02-06,109.58,111.17,109.05,110.15,22427,0
2017-02-07,104.35,106.18,101.81,101.81,110321,0
2017-02-08,101.8,103.54,101.71,101.8,42116,0
2017-02-09,102.49,103.39,102.38,102.57,36496,0
2017-02-10,102.66,102.88,102.18,102.43,37647,0
2017-02-13,102.67,103.34,102.45,102.67,50996,0
2017-02-14,102.67,104.49,102.18,104.1,41484,0
2017-02-15,102.87,103.74,101.91,102.42,41766,0
2017-02-16,102.38,102.38,99.014,99.87,60594,0
2017-02-17,99.88,100.71,98.984,100.19,31259,0
2017-02-21,100.18,100.18,98.494,99.102,44927,0
2017-02-22,98.553,98.984,98.043,98.386,47253,0
2017-02-23,98.259,99.122,98.013,98.592,29002,0
2017-02-24,98.278,99.083,98.023,98.867,13682,0
2017-02-27,98.111,98.406,97.245,97.497,31606,0
2017-02-28,98.19,98.19,96.071,96.071,68672,0
2017-03-01,96.556,97.522,96.556,96.672,42014,0
2017-03-02,96.615,96.615,93.839,94.179,78767,0
2017-03-03,94.033,94.489,91.006,92.305,95920,0
2017-03-06,92.198,92.567,89.763,92.005,78320,0
2017-03-07,91.365,92.526,89.812,89.822,53133,0
2017-03-08,89.812,89.909,88.376,88.404,49558,0
2017-03-09,88.55,90.481,88.516,89.074,48910,0
2017-03-10,89.56,90.219,88.812,89.85,33822,0
2017-03-13,90.229,91.069,89.957,90.879,32504,0
2017-03-14,90.705,90.705,89.86,90.248,28353,0
2017-03-15,90.403,90.947,89.745,90.229,27197,0
2017-03-16,90.239,91.093,90.169,90.637,19875,0
2017-03-17,90.918,93.82,90.389,93.82,37921,0
2017-03-20,93.791,93.791,91.684,92.898,24640,0
2017-03-21,92.557,92.796,91.056,91.316,16033,0
2017-03-22,91.383,91.383,90.54,90.976,16924,0
2017-03-23,90.966,92.1,90.772,91.762,9310,0
2017-03-24,91.839,93.791,91.839,92.19,15902,0
2017-03-27,91.684,92.664,91.428,92.18,11878,0
2017-03-28,92.19,92.984,92.19,92.664,6973,0
2017-03-29,92.442,94.066,91.875,93.344,17107,0
2017-03-30,93.325,94.023,93.325,93.489,15758,0
2017-03-31,93.392,95.838,93.392,95.333,21867,0
2017-04-03,95.052,95.377,93.644,94.344,20242,0
2017-04-04,93.693,94.334,93.596,94.082,10111,0
2017-04-05,94.324,94.411,93.402,93.562,15526,0
2017-04-06,93.606,93.665,92.674,92.917,9195,0
2017-04-07,93.014,94.082,92.529,93.878,9034,0
2017-04-10,93.926,94.471,93.305,93.616,23265,0
2017-04-11,93.16,93.16,91.762,92.218,15387,0
2017-04-12,91.821,92.19,90.879,91.258,17763,0
2017-04-13,91.151,91.435,90.782,90.831,7097,0
2017-04-17,90.802,91.121,89.278,90.84,34613,0
2017-04-18,90.481,91.296,90.248,90.918,9013,0
2017-04-19,90.637,90.918,89.229,89.423,30735,0
2017-04-20,89.511,90.346,89.433,89.87,13199,0
2017-04-21,89.822,90.541,89.278,89.423,18467,0
2017-04-24,89.763,90.53,89.763,89.85,20960,0
2017-04-25,90.278,90.705,89.928,89.928,16381,0
2017-04-26,89.909,90.55,89.822,89.909,14407,0
2017-04-27,89.967,90.132,89.384,90.132,24497,0
2017-04-28,89.773,89.773,89.035,89.084,16403,0
2017-05-01,89.132,89.996,88.87,89.171,17288,0
2017-05-02,89.278,90.821,88.793,90.762,35123,0
2017-05-03,90.685,90.713,89.336,89.336,16214,0
2017-05-04,89.356,90.171,86.953,87.492,63630,0
2017-05-05,87.648,89.744,87.648,89.725,20354,0
2017-05-08,89.191,89.392,88.078,88.269,25517,0
2017-05-09,88.307,88.932,87.347,87.434,26350,0
2017-05-10,87.482,88.125,87.434,87.887,14788,0
2017-05-11,87.871,88.033,86.998,87.213,32108,0
2017-05-12,87.056,87.704,86.399,86.399,31745,0
2017-05-15,86.635,86.635,83.644,83.859,78348,0
2017-05-16,83.447,83.838,80.367,82.25,121521,0
2017-05-17,81.612,81.784,80.445,80.543,27310,0
2017-05-18,81.406,81.406,79.078,81.2,51075,0
2017-05-19,80.563,83.672,80.441,83.319,40157,0
2017-05-22,83.319,83.319,80.504,80.533,18078,0
2017-05-23,80.926,81.828,80.249,81.318,37110,0
2017-05-24,81.151,81.302,79.611,79.817,37225,0
2017-05-25,79.562,79.937,78.993,79.454,25527,0
2017-05-26,79.337,80.435,78.974,79.906,36450,0
2017-05-30,80.19,80.21,78.964,79.7,27666,0
2017-05-31,79.945,80.21,79.121,80.004,24016,0
2017-06-01,80.435,81.136,79.968,80.435,29666,0
2017-06-02,80.916,80.916,80.141,80.592,34385,0
2017-06-05,79.955,80.73,79.247,80.269,30447,0
2017-06-06,79.798,80.425,79.44,79.778,26622,0
2017-06-07,79.974,80.705,79.454,79.665,30365,0
2017-06-08,79.847,79.847,79.381,79.817,15019,0
2017-06-09,79.209,80.73,78.964,80.573,48339,0
2017-06-12,80.573,81.397,80.573,81.024,40506,0
2017-06-13,81.397,83.133,80.981,82.79,25736,0
2017-06-14,83.378,84.163,83.28,83.476,39143,0
2017-06-15,83.378,83.921,81.946,82.024,25419,0
2017-06-16,82.064,84.153,81.956,83.251,203211,0
2017-06-19,83.819,84.849,83.31,83.869,30555,0
2017-06-20,83.908,84.8,83.388,84.741,32603,0
2017-06-21,84.8,84.938,83.82,84.212,14897,0
2017-06-22,84.025,85.046,83.388,84.791,26247,0
2017-06-23,84.849,85.073,84.359,84.663,10233,0
2017-06-26,84.486,85.306,84.379,85.163,13874,0
2017-06-27,84.997,85.119,83.869,84.536,19357,0
2017-06-28,84.388,85.301,84.359,85.301,11072,0
2017-06-29,85.144,85.144,84.556,84.634,9373,0
2017-06-30,85.36,85.36,84.016,84.222,30392,0
2017-07-03,84.163,85.34,83.95,84.791,11903,0
2017-07-05,84.948,85.458,84.3,85.046,24411,0
2017-07-06,84.722,85.673,84.555,84.555,21183,0
2017-07-07,84.849,85.251,84.379,84.86,9095,0
2017-07-10,84.997,85.556,84.957,85.242,17566,0
2017-07-11,85.34,86.017,84.971,85.919,18018,0
2017-07-12,86.027,86.586,85.428,85.458,19183,0
2017-07-13,85.35,86.056,85.35,85.747,11472,0
2017-07-14,85.409,86.878,85.409,85.992,14258,0
2017-07-17,85.879,85.948,85.379,85.821,11653,0
2017-07-18,85.879,86.007,85.526,85.801,9541,0
2017-07-19,85.634,85.683,84.88,85.428,16916,0
2017-07-20,85.477,86.321,85.104,86.115,19025,0
2017-07-21,85.997,86.782,85.097,85.406,5857,0
2017-07-24,85.261,85.261,83.633,84.006,16596,0
2017-07-25,83.358,84.065,82.495,82.799,29438,0
2017-07-26,82.937,84.065,82.711,83.074,21964,0
2017-07-27,83.133,83.981,82.79,83.525,19250,0
2017-07-28,83.368,83.784,82.77,82.871,8665,0
2017-07-31,82.672,83.284,82.437,83.025,14653,0
2017-08-01,82.995,84.003,82.82,83.015,18893,0
2017-08-02,82.809,83.035,81.71,81.867,22143,0
2017-08-03,82.093,84.006,82.064,82.289,22283,0
2017-08-04,82.397,83.721,82.348,83.349,17870,0
2017-08-07,83.378,83.869,82.672,82.74,29340,0
2017-08-08,82.986,83.248,82.544,82.545,18826,0
2017-08-09,82.544,82.751,82.495,82.642,12764,0
2017-08-10,82.495,83.309,82.201,82.25,48466,0
2017-08-11,83.6,83.7264,81.78,82.22,22973,0
2017-08-14,82.05,82.16,80.51,80.52,26337,0
2017-08-15,80.51,81.3811,79.32,79.32,31711,0
2017-08-16,79.53,79.9899,79.14,79.73,25045,0
2017-08-17,79.59,79.59,76.16,76.21,52354,0
2017-08-18,76.21,77.9399,75.2,77.42,35236,0
2017-08-21,76.87,77.24,75.8692,76.05,16207,0
2017-08-22,76.14,76.75,76.083,76.52,13969,0
2017-08-23,76.5,78.405,76.5,77.97,19454,0
2017-08-24,78.19,81.3,78.19,80.5,32735,0
2017-08-25,80.89,80.89,78.9,79.42,19314,0
2017-08-28,79.36,79.36,78.07,78.29,12283,0
2017-08-29,78.05,78.3805,77,77.42,25243,0
2017-08-30,77.17,78.4506,77.03,77.52,17542,0
2017-08-31,77.5,77.799,77.1,77.73,18897,0
2017-09-01,77.74,77.74,77.01,77.5214,13849,0
2017-09-05,77.05,78.0991,77.05,77.27,19382,0
2017-09-06,77.34,78.3,77.34,78.13,12384,0
2017-09-07,78.28,79.184,78.111,78.5,13302,0
2017-09-08,78.7,79,78.437,79,9934,0
2017-09-11,79.1,80.49,79.06,79.35,19812,0
2017-09-12,79.16,80.4,79.16,80.19,21087,0
2017-09-13,80.75,80.75,78.24,78.2468,19660,0
2017-09-14,78.82,79.963,78.035,78.41,12399,0
2017-09-15,78.25,79.509,78.157,78.72,15407,0
2017-09-18,78.99,80.9862,78.8785,80.49,24452,0
2017-09-19,80.61,80.8196,79.68,80.23,13751,0
2017-09-20,80.36,80.99,80.09,80.19,13706,0
2017-09-21,80.25,81.81,80.25,81.53,18033,0
2017-09-22,81.47,81.47,80.12,80.45,9496,0
2017-09-25,81,81.5,80.12,81.5,13015,0
2017-09-26,81.01,82.3999,80.827,81.19,41482,0
2017-09-27,81.1,81.99,80.6541,81.99,11079,0
2017-09-28,82,82.212,80.51,80.9,14529,0
2017-09-29,80.82,82.45,80.82,81.75,20970,0
2017-10-02,81.52,81.7445,80.5,81.07,14952,0
2017-10-03,81.01,81.85,80.611,81.24,14299,0
2017-10-04,81,81.39,80.69,81.1,13259,0
2017-10-05,81.38,81.38,80.71,81.32,11619,0
2017-10-06,81,81,80.01,80.4,15427,0
2017-10-09,80.3499,80.82,80.02,80.02,11121,0
2017-10-10,80.1,80.21,78.15,78.43,30228,0
2017-10-11,78.4,79.75,78.4,79.27,18419,0
2017-10-12,79.13,79.8,78.71,79.19,12013,0
2017-10-13,79.06,80.9456,79.06,80.08,21841,0
2017-10-16,80.2,80.2,79.2,80.13,15325,0
2017-10-17,80.4,80.76,79.4,80.54,16635,0
2017-10-18,80,80.02,79.5,79.5,10575,0
2017-10-19,79.27,79.5,79.13,79.5,16299,0
2017-10-20,79.5343,79.9,79.17,79.75,15489,0
2017-10-23,79.75,80.4471,79,79.05,17886,0
2017-10-24,79.44,79.73,78.75,79.52,16853,0
2017-10-25,79.29,79.29,77.48,78,39506,0
2017-10-26,77.75,78.06,77.41,77.5,22751,0
2017-10-27,77.56,77.56,76.31,77.02,23352,0
2017-10-30,76.5,77.1445,76.5,76.53,17824,0
2017-10-31,76.8746,77.29,76.1769,76.7,23679,0
2017-11-01,76.94,77.2,76.73,76.89,19505,0
2017-11-02,79,83,78.5,82.6,116914,0
2017-11-03,83,88.64,82.92,87.8,68487,0
2017-11-06,89.3,89.6014,85.68,85.79,62223,0
2017-11-07,86,86,84.5501,84.68,31197,0
2017-11-08,85,87.931,84.85,85.47,37806,0
2017-11-09,86,87.8,86,87.8,19627,0
2017-11-10,87.01,87.78,86.57,87.5,25829,0
