Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,81.28,83.48,80.92,83.4,182900,0
2005-02-28,85.52,87.6,82.72,84.6,189000,0
2005-03-01,84,84.48,77.2,80,458750,0
2005-03-02,79.8,82.6,79.8,81.56,193550,0
2005-03-03,83,88.2,82.92,86.92,253450,0
2005-03-04,87.72,92.6,86.84,89.4,199250,0
2005-03-07,89.4,89.4,86.72,88,127550,0
2005-03-08,87.8,89.56,87.8,88.24,103550,0
2005-03-09,88.44,90.84,87.84,88.2,181800,0
2005-03-10,88.2,88.2,80.56,84.56,304150,0
2005-03-11,84.08,86.24,83.8,85,105450,0
2005-03-14,85.36,86.2,82.84,85,137000,0
2005-03-15,85.44,86.72,85,86.16,280300,0
2005-03-16,86.28,88,85.72,87.32,187950,0
2005-03-17,88.08,90,88.08,89.2,123550,0
2005-03-18,89.8,89.92,87.64,88.72,218200,0
2005-03-21,88.72,88.72,84.92,86,117650,0
2005-03-22,86.08,86.68,83.52,83.8,166700,0
2005-03-23,83.52,83.52,78.52,79.2,162000,0
2005-03-24,79.52,81.88,79.52,80.2,121450,0
2005-03-28,79.92,80,78.44,79.92,99650,0
2005-03-29,80.36,81.64,78,78.24,185200,0
2005-03-30,78.16,79.56,77.52,79.12,145050,0
2005-03-31,79.92,82.48,79.92,81.56,114750,0
2005-04-01,83.92,84.96,83.04,84.64,192550,0
2005-04-04,85.64,86.4,83.08,83.6,126100,0
2005-04-05,83.6,84.08,81.56,82,95400,0
2005-04-06,82,82.8,80.64,81.4,146550,0
2005-04-07,82.04,82.72,80.28,81,82650,0
2005-04-08,80.92,80.92,78.8,79.12,116200,0
2005-04-11,78.48,78.48,70.68,72.52,670000,0
2005-04-12,72.08,73.08,70.08,70.2,286250,0
2005-04-13,69.92,69.92,66.28,66.92,391600,0
2005-04-14,67.52,67.76,65.2,65.6,318350,0
2005-04-15,66,66.12,63.4,63.72,198400,0
2005-04-18,63,65.68,61.96,64.68,379900,0
2005-04-19,65.8,69.52,65.72,68.64,240650,0
2005-04-20,69.16,69.72,65.24,65.28,240000,0
2005-04-21,65.8,69.4,65.64,69.2,135650,0
2005-04-22,69.6,70,65.52,67.4,275300,0
2005-04-25,67.08,68.48,65,65,336950,0
2005-04-26,67.8,67.8,65.72,66.08,424800,0
2005-04-27,66.12,66.12,62.92,64.32,259900,0
2005-04-28,63.12,63.4,60,60.72,339000,0
2005-04-29,61.6,62.4,60,60.52,232400,0
2005-05-02,60.12,61.92,59,61.64,222050,0
2005-05-03,61.64,61.64,59.76,59.88,402700,0
2005-05-04,59.8,60.84,58.6,60.8,295300,0
2005-05-05,61.28,62.72,60.84,62.24,233350,0
2005-05-06,63.24,63.8,62.52,63,203500,0
2005-05-09,63.28,64.24,63.08,64.2,108150,0
2005-05-10,64.28,64.28,63.04,63.04,322500,0
2005-05-11,63.04,63.56,62,62.8,216050,0
2005-05-12,62.8,62.8,58.56,58.76,304100,0
2005-05-13,58.92,59.6,58,58.28,177900,0
2005-05-16,57.8,58.72,56.4,58.4,316550,0
2005-05-17,60.48,62.12,59.76,61.92,362250,0
2005-05-18,62.88,63.64,61.72,63.08,254500,0
2005-05-19,64.72,64.72,63.28,64.2,163950,0
2005-05-20,64.6,64.76,63.64,63.88,104300,0
2005-05-23,64.04,65.44,63.52,64.72,98200,0
2005-05-24,64.72,64.72,63.88,64.08,115300,0
2005-05-25,64,66.08,63.84,65.72,218350,0
2005-05-26,65.72,66.28,64.96,66.12,115000,0
2005-05-27,66.6,68.28,66.4,68.28,104150,0
2005-05-31,68,69.24,67,69.16,150250,0
2005-06-01,69.36,71.08,69.36,69.92,161600,0
2005-06-02,70,70.36,69.08,69.64,109700,0
2005-06-03,69.76,70.76,69.12,69.72,95350,0
2005-06-06,70.08,70.8,69.6,70.8,85400,0
2005-06-07,70.72,71.08,69.08,69.32,143350,0
2005-06-08,69.2,71.28,69.08,70.68,138150,0
2005-06-09,70.8,73,70.56,73,153950,0
2005-06-10,73.28,74.68,73.12,74.2,162050,0
2005-06-13,74.24,76.8,73.84,76.72,170650,0
2005-06-14,76.72,77.6,76.4,77.08,148350,0
2005-06-15,77.2,77.4,74.92,75.92,171350,0
2005-06-16,76,76.36,75.52,75.84,206550,0
2005-06-17,76.08,77.12,75.92,76.2,265500,0
2005-06-20,76.32,77.56,76.32,77.24,108250,0
2005-06-21,77.2,77.28,75.6,75.8,148950,0
2005-06-22,75.92,76.2,74.56,76,132650,0
2005-06-23,76.04,78.24,74.92,74.92,159400,0
2005-06-24,73.8,73.8,70.08,73.08,520850,0
2005-06-27,73.28,76.44,73.28,75.72,246550,0
2005-06-28,75.72,75.72,72.48,73.52,548850,0
2005-06-29,73.2,74,72.48,73.12,242500,0
2005-06-30,72.92,73.84,72.4,72.64,116250,0
2005-07-01,72.8,76.36,72.8,76.12,200450,0
2005-07-05,76.48,78.36,76.2,77.96,158100,0
2005-07-06,78.36,79,76.56,77.56,116700,0
2005-07-07,76.56,79.48,76.56,79,83000,0
2005-07-08,79.52,80.2,78,78.64,115400,0
2005-07-11,78.4,79.36,77.08,78.08,138000,0
2005-07-12,78.2,80.8,78.2,80,110550,0
2005-07-13,79.92,80.6,78.56,79.32,84800,0
2005-07-14,79.8,80.72,76.08,76.72,112300,0
2005-07-15,77,78.48,75.6,76.16,110050,0
2005-07-18,76,76,74.36,74.68,78950,0
2005-07-19,75.08,77.36,74.92,77.28,86800,0
2005-07-20,77.36,77.44,75.2,77,54550,0
2005-07-21,76.8,77.08,75.2,76.44,96950,0
2005-07-22,76.92,78.4,76.92,78.4,125000,0
2005-07-25,78,79.64,77.32,78.6,100850,0
2005-07-26,78.8,79.92,78,79.84,132800,0
2005-07-27,79.8,81.8,78.92,79.64,338650,0
2005-07-28,79.92,80.92,78.76,80,155750,0
2005-07-29,80,80.16,79.4,79.92,137050,0
2005-08-01,80.08,83.04,80.08,83.04,161700,0
2005-08-02,83.44,86.36,83.44,86.16,195500,0
2005-08-03,86.48,87,85.2,85.72,141500,0
2005-08-04,85.44,86.28,85.2,85.56,82300,0
2005-08-05,85.72,85.72,82.8,84.6,91950,0
2005-08-08,85.92,86.64,84.4,84.4,93700,0
2005-08-09,84.72,85.24,83.92,85.08,122450,0
2005-08-10,85.72,86.88,85.04,85.44,101600,0
2005-08-11,86.28,87.08,85.52,86.92,68050,0
2005-08-12,87,87.08,85.08,86.44,110000,0
2005-08-15,86.44,86.8,85.88,86.68,79200,0
2005-08-16,86.48,86.48,83.52,83.52,111850,0
2005-08-17,83,83.4,79.16,79.64,148100,0
2005-08-18,78.92,79.28,77.64,78.56,170300,0
2005-08-19,79.52,80.4,79.2,80,117100,0
2005-08-22,80.28,81.36,79.28,80,159700,0
2005-08-23,80.2,80.6,78.8,80.08,130350,0
2005-08-24,80.16,81.6,80.16,81.16,84350,0
2005-08-25,81.76,82.36,81.36,82.28,99250,0
2005-08-26,82,82.24,79.64,80.92,111250,0
2005-08-29,82,82.6,80.36,81.2,124400,0
2005-08-30,81.28,84.28,81.28,84,128950,0
2005-08-31,84.48,88.08,84.48,86.64,211550,0
2005-09-01,87.16,89.36,86.64,87.56,136500,0
2005-09-02,87.28,87.28,84.8,85.2,108700,0
2005-09-06,85.44,86.44,84.28,86.28,124000,0
2005-09-07,86,87.36,85.52,86.28,180850,0
2005-09-08,86.48,87.2,85.52,85.72,177150,0
2005-09-09,86.4,86.8,86,86.56,209100,0
2005-09-12,86.36,86.92,85.68,86.44,88800,0
2005-09-13,86.52,86.92,86,86.32,110650,0
2005-09-14,86.8,87.36,86,86.36,119000,0
2005-09-15,86.64,87.28,85.52,85.72,118200,0
2005-09-16,85.92,86.04,85.28,85.8,272200,0
2005-09-19,85.84,88.56,85.84,87.08,177200,0
2005-09-20,87.08,88.08,86.08,86.44,202150,0
2005-09-21,86.44,91.08,86.44,89.72,168000,0
2005-09-22,90.2,91.68,89.08,90.08,303000,0
2005-09-23,89.56,89.76,86.56,88.28,194550,0
2005-09-26,88,90.92,86.8,90.8,141950,0
2005-09-27,90.28,91.52,89.4,91.32,112200,0
2005-09-28,92.32,92.36,89.6,90.2,365250,0
2005-09-29,88.2,88.4,87.2,87.2,1839850,0
2005-09-30,87.52,88.08,87.48,87.68,472750,0
2005-10-03,87.8,88.76,87.2,88.08,199300,0
2005-10-04,87.4,88,84,84.08,442200,0
2005-10-05,84.2,84.64,77.72,79.32,306550,0
2005-10-06,79.32,79.48,75.2,77.08,448350,0
2005-10-07,78.08,80.6,78.08,80.2,225150,0
2005-10-10,80.16,80.2,78.08,79.4,221000,0
2005-10-11,79.92,81.36,79.44,80.08,314800,0
2005-10-12,79.88,81.2,77.84,78.92,417050,0
2005-10-13,78.72,78.72,73.6,75.6,428050,0
2005-10-14,76,77.8,74.92,77.68,218900,0
2005-10-17,80,80.68,78.64,80.64,243650,0
2005-10-18,80.64,81.84,79.24,80.6,579300,0
2005-10-19,80.6,80.6,76.92,79.8,341250,0
2005-10-20,79.6,79.72,74.16,74.36,298400,0
2005-10-21,74.36,75.8,73.56,74.48,271850,0
2005-10-24,74.48,77.56,73.72,77.2,185900,0
2005-10-25,77.92,81,77.44,80.52,229450,0
2005-10-26,82.28,83.92,80.2,80.44,232300,0
2005-10-27,80.84,81.36,77.92,78.6,258650,0
2005-10-28,78.56,80.52,78.04,79.2,265050,0
2005-10-31,79.72,81.08,79.2,81.08,427750,0
2005-11-01,81.28,83.76,80.48,82.48,265000,0
2005-11-02,82.36,85.64,82.36,85.52,200900,0
2005-11-03,86.48,86.84,85.44,86.24,167550,0
2005-11-04,85.72,85.76,83.52,84.08,176900,0
2005-11-07,83.6,83.64,81.56,82.2,150500,0
2005-11-08,81.88,84.16,81.04,84.08,141900,0
2005-11-09,83.84,85.8,82.92,84.12,213800,0
2005-11-10,83.8,83.8,79.72,81.72,209400,0
2005-11-11,81.4,82.72,80.84,81.6,110450,0
2005-11-14,82.28,83.2,80.32,80.8,147500,0
2005-11-15,80.84,82.36,80.08,80.6,170900,0
2005-11-16,80.92,84.52,80.56,84.52,144200,0
2005-11-17,84.96,85.56,82.84,83,163350,0
2005-11-18,83.52,83.8,82.6,83.8,93400,0
2005-11-21,84,86,83.6,86,84300,0
2005-11-22,86.48,88.08,86,87.52,199000,0
2005-11-23,87,87,85.48,85.68,180050,0
2005-11-25,85.64,86.52,85.32,86.2,57350,0
2005-11-28,85.68,85.72,80.8,81.96,220900,0
2005-11-29,83.08,83.76,82.56,83.64,152300,0
2005-11-30,83.36,84.2,82.64,82.92,121850,0
2005-12-01,83.36,84.76,83.28,84.64,130400,0
2005-12-02,84.92,85.36,83.44,85.08,85800,0
2005-12-05,85.88,86.2,84.44,85.08,128500,0
2005-12-06,85.08,87,84.92,86.96,164600,0
2005-12-07,87.28,87.72,85.64,85.76,122900,0
2005-12-08,85.96,88,85.88,88,137100,0
2005-12-09,87.92,88,86.48,87.84,112500,0
2005-12-12,88.84,89.36,87.56,88.24,120100,0
2005-12-13,88.72,89.8,88.56,88.64,165950,0
2005-12-14,88.84,88.84,87.16,88.4,146550,0
2005-12-15,88.28,88.28,84.72,86,245200,0
2005-12-16,86.28,86.48,84.44,84.8,194400,0
2005-12-19,84.84,85.28,82.52,83.36,101200,0
2005-12-20,83.28,85.36,83.28,84.56,88100,0
2005-12-21,84.72,85.96,84.36,85,102750,0
2005-12-22,85.2,85.84,84.28,84.44,70350,0
2005-12-23,84.44,84.44,82.08,83.48,91550,0
2005-12-27,82.76,83,78.8,80.6,257350,0
2005-12-28,80.28,82.08,79.48,81.28,219200,0
2005-12-29,80.8,81,79,79.08,216850,0
2005-12-30,79,80.64,77.92,80,160100,0
2006-01-03,80.8,83.2,80,82.44,239400,0
2006-01-04,82.08,84.48,81.36,84.44,277600,0
2006-01-05,84.24,84.24,82,83,728550,0
2006-01-06,83.52,86.04,83.52,85.56,205600,0
2006-01-09,85.4,86,84.48,85.64,125600,0
2006-01-10,85.44,87.4,84.8,85.6,323700,0
2006-01-11,85.6,85.64,84.52,85.2,203550,0
2006-01-12,85.2,86.92,84.28,84.72,215450,0
2006-01-13,84.72,86.64,84.64,86.56,127150,0
2006-01-17,87.56,88.16,86.8,87.2,157850,0
2006-01-18,86.92,87.28,84.48,85.52,167050,0
2006-01-19,85.64,87.92,85.2,87.68,91200,0
2006-01-20,88.48,89.96,87.08,88,129950,0
2006-01-23,87.92,88.88,86.8,88.6,124650,0
2006-01-24,88.56,88.76,87.12,88.28,186000,0
2006-01-25,88.72,88.72,85.44,85.92,159500,0
2006-01-26,86.4,86.8,84.44,86.64,165950,0
2006-01-27,87.52,88.64,86.24,86.8,226750,0
2006-01-30,88,90.92,87.92,90.72,287900,0
2006-01-31,90.72,93.2,90.08,92.6,197400,0
2006-02-01,92.56,93.72,91.52,91.72,300950,0
2006-02-02,91.68,91.92,88.04,89.56,199350,0
2006-02-03,89.64,91.44,88.64,90.72,170350,0
2006-02-06,91.72,94.48,91.6,93.8,199350,0
2006-02-07,92.8,92.8,89.04,89.64,239700,0
2006-02-08,89.64,90,86.4,88.04,217750,0
2006-02-09,89.08,89.64,83.92,84.36,288500,0
2006-02-10,84.6,85.32,82.44,83.8,291500,0
2006-02-13,83.28,84.72,81.56,81.72,172600,0
2006-02-14,81.4,83.84,80.08,82.36,250550,0
2006-02-15,82.72,83.2,79.8,80,281700,0
2006-02-16,81,82.8,80.84,82.08,271350,0
2006-02-17,83.52,84.12,83,83.44,323150,0
2006-02-21,86.08,86.96,85,86.28,239850,0
2006-02-22,86,86.64,84.72,85.44,231200,0
2006-02-23,85.4,87.64,85.2,86.96,268650,0
2006-02-24,88.6,90.64,88,89.8,278350,0
2006-02-27,91.72,91.72,87.36,87.72,252200,0
2006-02-28,82.72,82.72,78.36,81.2,1590900,0
2006-03-01,81.8,81.84,79.2,79.96,372850,0
2006-03-02,79.96,81.44,79.96,80.56,503050,0
2006-03-03,80.4,82.48,80.12,82.08,312950,0
2006-03-06,82.12,82.56,80.64,82,455500,0
2006-03-07,82,82,78.08,78.48,282600,0
2006-03-08,77,78.88,76.36,77.2,412800,0
2006-03-09,77.92,78.44,75.88,76,370750,0
2006-03-10,75.8,77.52,74.8,76.48,167600,0
2006-03-13,77,79.96,77,78.92,325400,0
2006-03-14,79.28,80.28,78.08,79.96,193600,0
2006-03-15,79.8,80.2,78.92,79.8,190150,0
2006-03-16,79.64,81.8,79.08,81,148350,0
2006-03-17,81.6,81.72,80.36,80.96,274700,0
2006-03-20,80.96,80.96,77.6,78,216550,0
2006-03-21,76.8,78.16,76.12,76.4,426500,0
2006-03-22,76.48,78.4,76.2,77.08,253500,0
2006-03-23,77.4,80.2,77.2,79.92,343500,0
2006-03-24,79.6,80.8,78.8,79.56,143450,0
2006-03-27,79.56,81.52,78.6,81.4,131500,0
2006-03-28,82,83.4,81.84,81.84,186800,0
2006-03-29,82.8,84.36,82.16,83.92,232900,0
2006-03-30,84.4,85.52,83.64,84.16,102250,0
2006-03-31,83.96,84,81.72,82,184950,0
2006-04-03,82.44,84.28,81.6,82.08,242150,0
2006-04-04,81.84,82.56,80.96,82.28,266700,0
2006-04-05,82.28,84.36,81.84,84.36,195550,0
2006-04-06,85.36,86.36,84.52,86.2,236200,0
2006-04-07,86.2,87.2,84.28,86.12,286500,0
2006-04-10,87,88.56,86.72,86.8,252400,0
2006-04-11,87.6,88.8,86.32,86.64,286250,0
2006-04-12,86.64,87.2,85.84,86.52,117650,0
2006-04-13,86.28,87.56,85.52,86.64,92450,0
2006-04-17,88.08,88.28,86.8,88.28,153850,0
2006-04-18,89.28,91.72,89.28,91.12,201500,0
2006-04-19,91.12,93.92,90.32,93.8,156150,0
2006-04-20,93.8,93.8,90,92,119300,0
2006-04-21,93.2,93.44,91.56,93,174550,0
2006-04-24,92.6,92.6,90.96,91.08,174600,0
2006-04-25,91.92,92.08,88.96,89.72,166600,0
2006-04-26,89.72,91.12,88.28,88.56,160000,0
2006-04-27,87.56,88.72,85.6,86.08,242650,0
2006-04-28,86.08,87.32,84.28,84.48,409950,0
2006-05-01,85.28,87,85,85.8,227650,0
2006-05-02,87,89.08,86.36,88.76,223300,0
2006-05-03,88.36,88.92,86.64,87.64,188450,0
2006-05-04,87.24,88,83.32,84.04,230900,0
2006-05-05,85,86.28,85,85.52,150800,0
2006-05-08,84.2,85.2,83.64,85.2,114550,0
2006-05-09,85,86,84.32,84.56,187750,0
2006-05-10,84.08,84.92,83.4,84.84,227550,0
2006-05-11,86.2,86.28,84.44,84.44,191750,0
2006-05-12,84.44,84.44,80.64,81,338300,0
2006-05-15,80,80,77.4,78.68,276800,0
2006-05-16,79.2,80.08,77.96,78.8,143550,0
2006-05-17,78.72,80.36,77.72,78.92,303850,0
2006-05-18,78.92,79.4,76.88,76.92,182350,0
2006-05-19,76.8,77.68,74.56,76.64,359800,0
2006-05-22,76.08,76.8,73.52,75.52,329250,0
2006-05-23,77.52,78.48,74.08,74.64,333400,0
2006-05-24,73.92,75.2,70.8,73.08,400400,0
2006-05-25,74.4,75.16,73.12,74.56,223450,0
2006-05-26,75,77,74.04,76.2,212150,0
2006-05-30,77.12,77.36,74,74.2,229900,0
2006-05-31,74.28,75.92,73.92,75.72,383250,0
2006-06-01,75.72,77.16,74.8,76.64,311100,0
2006-06-02,77.6,78.36,76.8,78.08,235700,0
2006-06-05,79.08,79.6,75.08,75.16,282100,0
2006-06-06,75.16,76.72,74.16,75.6,257600,0
2006-06-07,75.6,75.6,73.08,73.2,257850,0
2006-06-08,72.8,73.68,69.76,73.36,441700,0
2006-06-09,73.72,74.16,71.4,72,323500,0
2006-06-12,72.28,73,70.44,70.6,346900,0
2006-06-13,70.2,70.6,67.4,67.92,324600,0
2006-06-14,68.8,71.28,68.8,71,315050,0
2006-06-15,71.6,73.92,71.52,73.52,244800,0
2006-06-16,73.52,73.6,71.2,72.96,379200,0
2006-06-19,72.8,74,70.6,71.08,340600,0
2006-06-20,71.52,72.64,70.92,71,260100,0
2006-06-21,71,74.2,71,73.56,260900,0
2006-06-22,73.56,74.4,72.44,74.24,186050,0
2006-06-23,74.52,78.28,74.52,77.44,237800,0
2006-06-26,77.52,78.2,76.92,78.2,220600,0
2006-06-27,79.08,79.8,77.44,77.72,186100,0
2006-06-28,78,80.44,77.68,80.2,261100,0
2006-06-29,80.72,83,80.72,82.8,214350,0
2006-06-30,83,84.76,82.32,83.72,189250,0
2006-07-03,83.84,84.8,83.64,84.28,63550,0
2006-07-05,84,84,81.72,83.12,435350,0
2006-07-06,82.8,83.96,82.4,82.72,177000,0
2006-07-07,82.72,83.56,80.08,80.36,129550,0
2006-07-10,80.2,81.6,79.6,81.24,180850,0
2006-07-11,81.56,84.08,81.52,83.68,195700,0
2006-07-12,86.48,86.84,85.08,85.36,262750,0
2006-07-13,85.8,87.2,85.08,86,265350,0
2006-07-14,86.6,87.96,85.4,87.36,245250,0
2006-07-17,86.28,87.32,83.64,84.28,125450,0
2006-07-18,84.36,85.52,84,85.2,251950,0
2006-07-19,84.72,88.36,84.72,88,205650,0
2006-07-20,87.84,88.48,82.84,82.92,379100,0
2006-07-21,83.2,83.64,81.8,82.28,254900,0
2006-07-24,82.56,86.68,82.56,86.28,214550,0
2006-07-25,86.96,89.4,86.8,89,271000,0
2006-07-26,89.92,96.2,88.8,92,673450,0
2006-07-27,95,95,89.52,90.12,395650,0
2006-07-28,90.16,91.92,88.8,91.92,245900,0
2006-07-31,92.28,94.44,91.64,93.4,314950,0
2006-08-01,93.56,93.8,91.36,93.2,242750,0
2006-08-02,94,94.6,91.28,92,223500,0
2006-08-03,91.28,93,90.28,92.04,219600,0
2006-08-04,93.04,93.64,89.52,90.72,197550,0
2006-08-07,91.2,93.16,90.44,91.84,229000,0
2006-08-08,91.84,93.36,91.08,91.52,203450,0
2006-08-09,91.96,93.44,91.52,91.68,162300,0
2006-08-10,91.08,91.28,88.72,90.64,234200,0
2006-08-11,90.6,90.92,88.2,88.92,172200,0
2006-08-14,88,88.28,85.36,85.84,206700,0
2006-08-15,86.04,86.72,85.2,86.36,318850,0
2006-08-16,86.48,88.56,85.92,86.92,264350,0
2006-08-17,86.56,86.64,84.72,86.08,259950,0
2006-08-18,86.6,87.6,85.56,87.4,163550,0
2006-08-21,87.56,88.36,86.6,87.56,177250,0
2006-08-22,87.28,89.2,87.28,89.16,176200,0
2006-08-23,89.12,89.32,87.48,87.64,231450,0
2006-08-24,88.08,89.84,87.08,89.84,231050,0
2006-08-25,90.24,92.2,90.16,90.48,291900,0
2006-08-28,89.48,90,88.24,89.56,169250,0
2006-08-29,89.56,91.44,88.64,91.28,358450,0
2006-08-30,91.28,91.28,87.96,89.16,233650,0
2006-08-31,89.52,90.76,89.2,90,293450,0
2006-09-01,90.16,92,90,92,214150,0
2006-09-05,92,93.92,91.2,93.72,277150,0
2006-09-06,93.44,93.44,89.52,89.72,371150,0
2006-09-07,89.6,90.28,87.64,89.44,240800,0
2006-09-08,89.44,89.56,85.28,85.32,272200,0
2006-09-11,84.32,84.32,80.2,80.64,462950,0
2006-09-12,80.64,82.4,80.32,81.36,336850,0
2006-09-13,82,84.28,82,83.6,356550,0
2006-09-14,83.4,84,80.76,81,294800,0
2006-09-15,81.8,81.84,79.36,80.2,336400,0
2006-09-18,80.72,82.92,80.16,82.56,283850,0
2006-09-19,82.8,83.28,80.08,81.28,270300,0
2006-09-20,80.96,81.36,78,78.72,340850,0
2006-09-21,79.2,81.08,79.08,79.28,321550,0
2006-09-22,79.28,79.6,76.2,77.28,349950,0
2006-09-25,77.28,78.04,74.6,77.8,266050,0
2006-09-26,77.44,79.4,77,78.8,177000,0
2006-09-27,79.28,80,77.88,78.2,320250,0
2006-09-28,78,80.08,77.64,80,270550,0
2006-09-29,79.92,81.2,79.52,80.2,226300,0
2006-10-02,80.2,80.2,77.52,78.08,176800,0
2006-10-03,77.56,77.56,74.48,74.84,243100,0
2006-10-04,74.48,75.76,71.64,75,332100,0
2006-10-05,76,77.68,75.72,77.12,276100,0
2006-10-06,76.64,77.92,75.88,77.28,156950,0
2006-10-09,78.48,79.2,77.24,77.56,176500,0
2006-10-10,77.36,80,77.28,79.92,142350,0
2006-10-11,79.6,79.72,78.2,78.76,289050,0
2006-10-12,79.16,81.28,79.04,81.28,157150,0
2006-10-13,81.64,83.68,81.56,83.4,170250,0
2006-10-16,83.44,86.96,83.44,86.56,280100,0
2006-10-17,87,87,84.56,85.52,232500,0
2006-10-18,85.52,86.64,84.88,85.92,215000,0
2006-10-19,86.28,87.68,86,87.64,151850,0
2006-10-20,88.28,88.28,85,85.08,123250,0
2006-10-23,83.08,85.52,82.8,85,175150,0
2006-10-24,84.52,88,84.44,87.8,153200,0
2006-10-25,87.4,90.16,87.28,89.2,129050,0
2006-10-26,89.4,89.92,87.92,89.56,171550,0
2006-10-27,89.56,90.48,87.52,87.84,97400,0
2006-10-30,86.72,87.92,86.2,87.36,94100,0
2006-10-31,88,90.36,86.44,89.2,234150,0
2006-11-01,89.2,89.44,85.56,86,221600,0
2006-11-02,86,86.72,84.28,85.32,139350,0
2006-11-03,86.16,89.08,86.08,88.2,147800,0
2006-11-06,88.64,89.8,87.84,89.48,81600,0
2006-11-07,89.64,89.72,87.92,88.36,78750,0
2006-11-08,87.92,91,87.72,90.36,116250,0
2006-11-09,91.2,92.48,90.48,90.92,122200,0
2006-11-10,90.92,90.92,88.72,89.4,99850,0
2006-11-13,88.92,89.72,87.72,88.92,142900,0
2006-11-14,89.2,90.44,88,90.4,122550,0
2006-11-15,90.72,93.4,90.16,92.6,127250,0
2006-11-16,92.92,93.36,88.92,89,141600,0
2006-11-17,88.76,91.64,88.16,89.92,177650,0
2006-11-20,89.08,89.56,88.04,88.56,129200,0
2006-11-21,88.92,90.08,88.6,89.8,135900,0
2006-11-22,89.6,89.84,87.6,88.48,80550,0
2006-11-24,88.12,89.64,88.12,89.36,35300,0
2006-11-27,89.52,90,87.52,87.52,74000,0
2006-11-28,87.8,91.8,87.8,91.64,191250,0
2006-11-29,92,95.28,92,95,214550,0
2006-11-30,95.36,97.32,94.4,96,221000,0
2006-12-01,95.28,97,93.8,96.36,259650,0
2006-12-04,96.36,96.6,94.88,96,119700,0
2006-12-05,96.72,98.2,95.8,96.56,111350,0
2006-12-06,96,98,95.84,96.56,111950,0
2006-12-07,96.28,97.56,95.72,96.64,63650,0
2006-12-08,97.08,97.64,96.16,96.56,117950,0
2006-12-11,97.92,99.2,96.8,97.28,159800,0
2006-12-12,97.4,98.08,95.52,96.44,92250,0
2006-12-13,96.48,98.48,96.36,98.44,110600,0
2006-12-14,98.56,100.6,98.56,99.44,102450,0
2006-12-15,99.92,100.08,97.44,97.44,144200,0
2006-12-18,97,97.08,93.96,94.12,112450,0
2006-12-19,93,97.28,92.64,96,102800,0
2006-12-20,96,97.68,94.56,94.56,85700,0
2006-12-21,94.28,95.36,93.24,93.72,87100,0
2006-12-22,94.08,94.64,92.6,92.96,69850,0
2006-12-26,92.8,94.72,91.96,93,73800,0
2006-12-27,93.2,94.24,92.8,94.24,84350,0
2006-12-28,94.24,95.24,93.92,94.32,68250,0
2006-12-29,94,94.44,92.84,93.2,77950,0
2007-01-03,92,92.08,88.48,88.72,231850,0
2007-01-04,87.8,87.92,85.92,86.36,193950,0
2007-01-05,86.36,87.28,84.68,87.08,197900,0
2007-01-08,88.08,89.36,87.28,88.16,158800,0
2007-01-09,88,89.2,86.68,89.04,212150,0
2007-01-10,88.24,88.64,86.72,87.4,168350,0
2007-01-11,87.2,88.72,85.2,85.72,224350,0
2007-01-12,86.24,87.36,85.92,87,245450,0
2007-01-16,86.6,87.32,85.44,85.92,147750,0
2007-01-17,84.48,86.04,84.08,84.72,306100,0
2007-01-18,83.8,84.48,82.48,83.04,370950,0
2007-01-19,83.28,84,82.36,83.68,330800,0
2007-01-22,84.08,86.56,83.64,84.24,310350,0
2007-01-23,84.72,87.76,84.56,86.88,177150,0
2007-01-24,86.88,88.64,86.04,88.44,174800,0
2007-01-25,88,88,85.56,86.24,174000,0
2007-01-26,86.8,87.64,86.12,87.2,116900,0
2007-01-29,87.2,89.28,86.92,87.8,178650,0
2007-01-30,87.8,90.16,87.44,89.52,225700,0
2007-01-31,89.2,91.8,88.8,91.16,216700,0
2007-02-01,91.04,91.8,90,91,183500,0
2007-02-02,91.8,91.8,90.2,91,131100,0
2007-02-05,91.28,92.04,89.72,90,84750,0
2007-02-06,90.44,90.68,88.32,89.08,157100,0
2007-02-07,89.08,89.44,87.68,88.48,109100,0
2007-02-08,88.04,89.76,87.2,89.56,220450,0
2007-02-09,89.48,90.08,87.24,87.8,217600,0
2007-02-12,87.48,87.48,86.16,87.16,176040,0
2007-02-13,87.6,88.32,86.84,88,116905,0
2007-02-14,88.08,88.88,87,87.56,131211,0
2007-02-15,87.36,88.16,86.56,87.72,115400,0
2007-02-16,87.72,88.6,87.52,88.24,94400,0
2007-02-20,87.72,88.08,86.56,87.64,132050,0
2007-02-21,87.64,89.64,87.12,89.08,107050,0
2007-02-22,89.08,90.56,88.28,90.48,129650,0
2007-02-23,90.72,91.44,90.36,90.84,115950,0
2007-02-26,91.4,92,90.52,91,178873,0
2007-02-27,89.4,90.2,86.64,88.4,251600,0
2007-02-28,87.44,87.44,77.04,77.44,1294250,0
2007-03-01,76.2,77.28,74.56,75.72,459100,0
2007-03-02,75.2,75.56,72.36,73.16,475800,0
2007-03-05,72.6,73.28,71.64,71.92,474950,0
2007-03-06,73.2,74.88,72.72,74.2,468350,0
2007-03-07,74.72,77.28,74.28,75.8,317800,0
2007-03-08,76.6,76.72,75.44,76.2,348550,0
2007-03-09,76.52,77.6,76,76.8,288550,0
2007-03-12,76.28,76.32,75.24,75.76,213650,0
2007-03-13,75.76,77.68,74.48,74.64,259800,0
2007-03-14,74.8,77.12,74.28,76.32,268800,0
2007-03-15,76.44,77.08,76.08,76.64,135350,0
2007-03-16,76.64,76.8,75.16,75.44,200900,0
2007-03-19,76.6,77.32,76.28,77.08,195900,0
2007-03-20,76.96,77.56,75.8,77.56,134000,0
2007-03-21,78.04,79.8,77.72,79.08,187550,0
2007-03-22,79.52,80.68,79.08,80.16,175800,0
2007-03-23,80.08,80.44,79,79.56,240850,0
2007-03-26,80.08,80.44,79.12,80.04,143750,0
2007-03-27,80,80.24,79.08,80,166200,0
2007-03-28,80.4,80.72,78.44,79.28,357400,0
2007-03-29,80,80.08,78.8,79.44,160050,0
2007-03-30,79.36,79.84,78.44,78.8,209450,0
2007-04-02,78.8,78.92,78,78.32,202350,0
2007-04-03,78.32,78.64,77.44,78.36,154650,0
2007-04-04,78.36,78.96,77.92,78.48,240550,0
2007-04-05,78.48,79.44,78,79.28,199500,0
2007-04-09,79.08,80.28,78.92,79.76,211100,0
2007-04-10,79.6,80.8,79.52,80.8,95400,0
2007-04-11,81,81.76,80.72,81.28,175800,0
2007-04-12,81.52,83.2,81.52,83,138300,0
2007-04-13,83,83.08,82.08,83,196600,0
2007-04-16,83.2,83.52,82.44,83.08,87950,0
2007-04-17,83.2,83.2,81.76,82.64,156950,0
2007-04-18,82.08,82.44,81.2,82.08,196300,0
2007-04-19,81.8,82,81,81.52,273550,0
2007-04-20,83.56,83.56,81.72,82.08,185050,0
2007-04-23,81.76,83.28,81.6,82.96,131350,0
2007-04-24,82.8,83.72,82.52,83.24,223400,0
2007-04-25,86.56,88.96,85,87.72,593900,0
2007-04-26,87.56,87.8,85.72,86.8,331750,0
2007-04-27,89,95,86.76,90.56,1043800,0
2007-04-30,90.08,90.56,87.92,88.04,324350,0
2007-05-01,88,88.36,86.28,87.64,257050,0
2007-05-02,88.04,89.8,87.88,89.28,242450,0
2007-05-03,89.2,89.72,88.44,89.2,176650,0
2007-05-04,89.64,89.84,87.52,87.88,288600,0
2007-05-07,87.88,87.92,87,87.36,113750,0
2007-05-08,86.84,86.92,84.68,85.88,217150,0
2007-05-09,85.72,86.04,84.08,84.92,211650,0
2007-05-10,84.96,84.96,83.52,83.72,253150,0
2007-05-11,84.4,85.88,84.4,85.28,197650,0
2007-05-14,85,86.08,84.64,85.16,128200,0
2007-05-15,85.52,85.8,83.8,84,167850,0
2007-05-16,84,85.36,83.16,85.36,198550,0
2007-05-17,85.36,87.92,85.16,87.36,142100,0
2007-05-18,87.36,89.52,87.36,89.2,184000,0
2007-05-21,89,91.52,89,91,124600,0
2007-05-22,91,91.16,90,90,117100,0
2007-05-23,90.48,91,89.6,89.64,130600,0
2007-05-24,89.2,91.08,87.52,88.24,249600,0
2007-05-25,89.36,90.08,88,88.36,210700,0
2007-05-29,88.4,89.28,86.92,87.6,161900,0
2007-05-30,87.6,88.56,87,87.92,516100,0
2007-05-31,88.08,89.72,87.84,88.72,132100,0
2007-06-01,89.72,91,89.56,89.84,259850,0
2007-06-04,89.84,91,89.36,91,211450,0
2007-06-05,90.2,92.16,89.96,90.72,231050,0
2007-06-06,89.6,90.2,88.6,89.08,200400,0
2007-06-07,89,89.28,86.72,87.12,151300,0
2007-06-08,86.28,87.56,85.08,87.52,160400,0
2007-06-11,87.28,89,87.28,87.96,108950,0
2007-06-12,87.84,89.16,86.12,87.52,272900,0
2007-06-13,87.44,88.8,87.12,88.44,214500,0
2007-06-14,88.6,90.48,88.48,90.08,195250,0
2007-06-15,90.16,92,90.16,90.8,191200,0
2007-06-18,90.8,93.84,90.28,93.6,340800,0
2007-06-19,93.8,93.92,92.48,92.76,230750,0
2007-06-20,92.8,93.72,90.04,90.52,235200,0
2007-06-21,90.56,92.72,89.84,92.72,224900,0
2007-06-22,92.08,92.08,88.2,88.92,375100,0
2007-06-25,88.32,88.32,85.44,86.4,274000,0
2007-06-26,86.56,86.56,83.36,83.88,179500,0
2007-06-27,82.96,85,82.2,83.4,438400,0
2007-06-28,82.8,83,80.92,81.08,1710450,0
2007-06-29,81.16,82.32,80.84,81.04,767650,0
2007-07-02,81.2,82,80.08,80.48,547050,0
2007-07-03,80.2,80.84,79.8,79.88,284850,0
2007-07-05,80.4,81.2,79.8,80,446150,0
2007-07-06,80,81.92,80,81.2,323650,0
2007-07-09,81.36,83.28,81.08,82.64,349250,0
2007-07-10,82.2,83.08,81.8,82.44,347600,0
2007-07-11,82,83,81.24,82.64,220800,0
2007-07-12,83.36,83.72,81.44,82.36,277100,0
2007-07-13,82.4,84,82,83.36,262850,0
2007-07-16,83.2,83.84,81.08,81.28,210150,0
2007-07-17,82.2,84.28,82.2,83.28,417700,0
2007-07-18,87,88,86,87.64,664800,0
2007-07-19,88.16,88.36,87.08,87.52,247450,0
2007-07-20,87.28,87.64,84.92,85.72,231850,0
2007-07-23,86.28,87,83.64,84.68,206500,0
2007-07-24,83,83.04,79.8,80.36,411050,0
2007-07-25,80.64,82.84,78.16,82.24,365850,0
2007-07-26,85.92,86,79.36,81.16,911850,0
2007-07-27,79.4,85,79.4,83.28,579350,0
2007-07-30,84,86.36,82.36,85.28,384650,0
2007-07-31,86,86.2,81.64,82.16,505650,0
2007-08-01,80.68,83.2,78.68,80.92,459050,0
2007-08-02,82.72,82.92,80.08,81.64,365350,0
2007-08-03,82.28,83.12,77.6,77.72,310150,0
2007-08-06,77,77.64,74.2,77.6,334750,0
2007-08-07,76.64,79.44,75.76,78.72,297050,0
2007-08-08,77.08,82.72,76.8,79.52,414550,0
2007-08-09,75.72,80.44,74.44,76.72,458950,0
2007-08-10,76,78.56,74.72,78,301500,0
2007-08-13,79.4,79.84,77.64,78.48,363000,0
2007-08-14,78.36,79.76,77.52,77.52,133150,0
2007-08-15,78,81.24,75.96,76.08,210100,0
2007-08-16,75.64,78.04,71.72,78,272100,0
2007-08-17,80.56,81.76,77.84,79.64,256850,0
2007-08-20,79.36,80.36,76.68,77.8,204000,0
2007-08-21,77,78.76,74.8,75.68,132150,0
2007-08-22,76.72,77.92,76.32,77.36,89950,0
2007-08-23,78.44,78.6,75.56,75.96,90550,0
2007-08-24,75.84,77.72,75.28,77.72,114100,0
2007-08-27,77.56,77.96,74.44,75.08,112350,0
2007-08-28,74.12,74.6,72.08,72.2,147100,0
2007-08-29,73,74.72,72.6,74.68,96700,0
2007-08-30,73.84,75.56,72.84,73.4,160350,0
2007-08-31,74.8,75.24,73.56,74.32,112250,0
2007-09-04,73.68,77.56,73.68,77.08,151050,0
2007-09-05,76.36,77.36,76,76.68,189350,0
2007-09-06,77.6,77.92,77.08,77.56,111800,0
2007-09-07,76.08,77.16,75.08,77.16,198300,0
2007-09-10,77.36,77.84,75.44,77.64,185100,0
2007-09-11,77.76,80.36,77.56,80.16,202500,0
2007-09-12,79.52,83.2,79.2,82.36,242700,0
2007-09-13,83.2,83.2,81.52,81.72,155000,0
2007-09-14,81.36,84.2,81.36,82.92,138050,0
2007-09-17,82.84,83.12,80.8,81.48,256800,0
2007-09-18,82.08,85.92,80.88,85.08,254550,0
2007-09-19,86.16,88.8,86,86.44,232800,0
2007-09-20,86.32,87.36,85.72,87.08,93700,0
2007-09-21,87.76,89.12,86.08,89,225750,0
2007-09-24,88.6,89.16,86.16,87.16,181900,0
2007-09-25,85.8,86.36,84.8,85.72,126700,0
2007-09-26,86.28,87,83.92,85.56,210600,0
2007-09-27,86.28,88.2,86,87.72,156600,0
2007-09-28,88.4,90.28,88,88.92,226400,0
2007-10-01,88.92,90.64,88.2,89.92,171800,0
2007-10-02,91,94.52,90.56,94.12,426800,0
2007-10-03,93.92,95.24,92.92,93.52,217300,0
2007-10-04,94.16,95.16,91.88,95,207650,0
2007-10-05,96.72,97.72,96.08,96.72,205700,0
2007-10-08,96,97.08,94.92,95.32,157400,0
2007-10-09,96,98.88,95.72,98,258850,0
2007-10-10,97.08,99.84,97.08,99.44,193050,0
2007-10-11,100,103.2,98.28,100.36,424550,0
2007-10-12,99.92,102.56,99.84,101.2,200150,0
2007-10-15,102,102.44,100.08,100.92,116800,0
2007-10-16,100.8,102.72,100.52,101.48,152850,0
2007-10-17,102.8,102.8,99.36,100.64,205650,0
2007-10-18,99.8,103.16,98.72,103.16,221250,0
2007-10-19,102.56,102.56,99,99.32,167750,0
2007-10-22,98.2,98.6,95.8,98.2,138300,0
2007-10-23,98.2,98.2,95.2,96.48,236050,0
2007-10-24,95.36,97.36,94.72,96.92,270550,0
2007-10-25,96.84,99.2,95.88,98.52,306950,0
2007-10-26,100,104,100,103.88,302200,0
2007-10-29,103.96,104.36,102.28,103.64,144050,0
2007-10-30,103.72,106.48,102.24,104.2,324850,0
2007-10-31,104.2,108.12,102.08,108.12,553650,0
2007-11-01,106.2,111.88,105.56,108.32,476850,0
2007-11-02,110.2,110.84,106.44,109.08,309300,0
2007-11-05,106.92,112,106.52,110.72,350900,0
2007-11-06,111,116.44,111,115.2,488836,0
2007-11-07,113.8,118.12,112.08,112.36,514100,0
2007-11-08,113.56,114.88,110,112.32,396450,0
2007-11-09,111.28,113.08,109.8,110.92,235850,0
2007-11-12,109.28,109.28,103.84,104.88,324000,0
2007-11-13,106,107.36,104,106.56,271350,0
2007-11-14,107.64,110.48,106.36,107.08,297450,0
2007-11-15,106.36,108.36,104.16,105.72,192000,0
2007-11-16,105.96,107.4,104.32,105.92,241400,0
2007-11-19,105.12,105.8,102.52,104.36,210200,0
2007-11-20,104.16,106.08,102.96,105.36,366650,0
2007-11-21,104.96,106.72,103.72,104.04,211890,0
2007-11-23,105.28,107.72,103.68,106.52,48405,0
2007-11-26,106.12,108,103.12,103.2,148100,0
2007-11-27,102.72,103,99.24,101.6,210484,0
2007-11-28,102.8,103.8,99.72,102.36,227550,0
2007-11-29,102.72,104.32,101.64,103.44,208100,0
2007-11-30,103.64,106,101.72,105.44,387732,0
2007-12-03,104.16,106.44,103.64,105.8,175800,0
2007-12-04,104.76,105.84,102.8,105.52,253650,0
2007-12-05,106.88,109.08,105.84,107.36,289913,0
2007-12-06,108,111.96,107.72,110.8,257100,0
2007-12-07,110.28,110.48,108.24,108.96,151649,0
2007-12-10,109,109.96,108.16,109.4,154000,0
2007-12-11,109.2,110.56,105.64,106.8,334098,0
2007-12-12,109.96,112.56,108.64,111.56,287700,0
2007-12-13,110.36,110.48,108,109.28,174931,0
2007-12-14,107.72,109.2,107.24,108.12,289150,0
2007-12-17,107.64,109.76,104.76,105.36,196500,0
2007-12-18,107.2,108.44,105.8,107.92,287750,0
2007-12-19,107.52,109.92,107.52,109.56,229050,0
2007-12-20,110.2,112.88,109.52,112.52,236150,0
2007-12-21,114.8,115.32,113.72,114.2,317475,0
2007-12-24,115.6,116.68,113.44,115.2,74100,0
2007-12-26,115.4,116.28,114.16,115.44,190950,0
2007-12-27,115.4,116.16,114.72,115.2,142225,0
2007-12-28,117.16,117.16,114.12,115.56,158952,0
2007-12-31,116.56,116.56,114,115.32,143145,0
2008-01-02,114.92,117.4,114.92,116.28,255650,0
2008-01-03,116.72,119.2,115.04,115.96,422300,0
2008-01-04,115.08,115.08,111.28,111.72,302425,0
2008-01-07,112.44,113.28,109.6,111.84,281150,0
2008-01-08,112.76,116.8,112.76,113.52,299497,0
2008-01-09,113.2,115.96,112.6,115.88,240500,0
2008-01-10,114.08,117.36,112.36,116.44,573270,0
2008-01-11,116.08,117.8,114.84,116.2,215050,0
2008-01-14,117.64,118.84,117.16,118.08,170550,0
2008-01-15,117.2,117.76,113.56,114.52,260800,0
2008-01-16,114.72,115.28,108.04,110.76,281503,0
2008-01-17,111.28,113.6,102.16,102.56,492463,0
2008-01-18,102.16,102.32,96.56,99.8,790144,0
2008-01-22,96.2,99.4,93.64,97.84,310250,0
2008-01-23,95,97.92,89.2,93.72,534129,0
2008-01-24,93.44,99.04,92.44,98.36,364309,0
2008-01-25,99.36,103.48,99,99.84,338050,0
2008-01-28,103.4,105.8,101.64,105.56,424599,0
2008-01-29,105.44,107.6,103.84,107.6,484750,0
2008-01-30,106.36,109.08,105.72,106,308650,0
2008-01-31,105.44,109.44,102.24,107.56,642408,0
2008-02-01,107.68,108.92,106.16,107.96,348260,0
2008-02-04,107.44,110.2,106.28,109.44,199642,0
2008-02-05,107.72,108.36,104.28,104.32,146101,0
2008-02-06,105.36,105.68,102.36,102.84,272700,0
2008-02-07,102,107.36,101.8,106.8,416074,0
2008-02-08,106.76,109.84,106.16,109.28,267150,0
2008-02-11,109.12,112.64,108.44,112.16,221116,0
2008-02-12,112.2,113.72,109.96,111.32,191193,0
2008-02-13,112.64,114.32,110.84,114.12,194245,0
2008-02-14,114.68,116,114.28,115.04,250779,0
2008-02-15,114.28,115,110.56,111.8,244221,0
2008-02-19,113.72,115.56,113.2,114.76,281423,0
2008-02-20,113.76,117.44,113.64,116.24,248598,0
2008-02-21,117.28,117.28,112.68,112.96,169813,0
2008-02-22,112.92,115.68,110.16,115.04,257900,0
2008-02-25,115.96,120,115.36,120,267354,0
2008-02-26,119,123.24,117.48,121.72,313646,0
2008-02-27,121.8,123.6,118.16,121.92,402296,0
2008-02-28,125.92,127.2,122.6,124.28,441600,0
2008-02-29,123.16,123.88,120.72,122.44,318850,0
2008-03-03,123,125.16,119.24,121.92,404531,0
2008-03-04,121.16,122.16,114.72,118.04,396759,0
2008-03-05,119.28,123.72,119.08,123.36,306200,0
2008-03-06,124,126.56,118.8,118.84,356419,0
2008-03-07,118.08,119.8,115.92,118.56,270950,0
2008-03-10,117.96,119.92,116.44,116.72,204878,0
2008-03-11,120.08,121.04,117.44,119.64,251283,0
2008-03-12,120.4,124.48,120,123.72,384952,0
2008-03-13,121.36,128.52,121.36,128.24,379537,0
2008-03-14,127.56,130.2,127.24,129.64,587309,0
2008-03-17,127.16,127.16,121.68,123.2,438291,0
2008-03-18,126,127.2,123.72,126.56,404447,0
2008-03-19,127.08,127.08,115.72,115.72,355270,0
2008-03-20,115.64,118.24,112.92,117.92,592028,0
2008-03-24,118.08,123.6,118.08,122.72,270024,0
2008-03-25,123.8,128.12,123.72,127.08,374982,0
2008-03-26,128.44,131.04,127.08,130.48,295750,0
2008-03-27,130,132.36,128.08,128.12,339237,0
2008-03-28,127.8,132.24,127.16,129.36,229804,0
2008-03-31,130,131.6,126.28,129.32,282163,0
2008-04-01,129.04,130.36,126.16,128,328295,0
2008-04-02,128,130.76,126.36,129.48,348484,0
2008-04-03,128.4,133.8,128.2,132.64,254485,0
2008-04-04,133.76,134.96,132.24,132.8,347002,0
2008-04-07,133.6,136.72,133.6,134.76,239639,0
2008-04-08,133.92,139.2,133.92,138.4,385425,0
2008-04-09,138,141.4,137.16,139.6,382634,0
2008-04-10,140.2,141.64,139.08,140.8,347500,0
2008-04-11,140.36,140.44,138.08,138.6,342950,0
2008-04-14,146.44,146.44,139.16,140.92,487800,0
2008-04-15,143.36,149.72,142.32,149.68,547973,0
2008-04-16,151.24,152.52,147.16,152.36,428414,0
2008-04-17,151.24,152.76,148.24,149.36,165019,0
2008-04-18,150.52,153.24,146.28,153.24,395822,0
2008-04-21,152.12,157.92,151.92,156.6,407362,0
2008-04-22,155.56,159.32,154.96,157.8,449169,0
2008-04-23,157.88,158.64,153.24,157.28,390259,0
2008-04-24,156.88,156.88,150.2,151.64,377997,0
2008-04-25,150.04,155.48,150.04,154.84,352813,0
2008-04-28,157.96,159.68,154.04,158.28,399161,0
2008-04-29,156.04,157.2,150.8,152.04,267600,0
2008-04-30,151.96,155.36,149.52,153.04,263755,0
2008-05-01,152.56,152.92,146.96,151.8,479177,0
2008-05-02,152.44,155.6,151.32,153.92,421467,0
2008-05-05,159.44,160,152.84,154.16,776113,0
2008-05-06,156.68,160.8,151.76,159.2,431383,0
2008-05-07,159.08,162.8,158.04,158.92,369362,0
2008-05-08,160,163.24,158.68,162.8,213632,0
2008-05-09,163.24,163.24,157.04,159.2,319949,0
2008-05-12,159.04,159.64,155.68,158.2,269031,0
2008-05-13,157.92,162.64,154.6,162.04,429272,0
2008-05-14,162.96,164.24,159.76,160.48,263353,0
2008-05-15,161.72,162.76,157.76,162.08,279483,0
2008-05-16,164.64,173.24,164.64,173.08,621303,0
2008-05-19,174.48,179.32,171.8,178.12,625120,0
2008-05-20,180.52,192.92,177.92,192.8,1369349,0
2008-05-21,192.04,193.4,187.04,191.04,909809,0
2008-05-22,191.96,193.8,185.04,187.92,442140,0
2008-05-23,189,191.56,182.08,187.92,473263,0
2008-05-27,187.36,187.48,183.32,185.08,341209,0
2008-05-28,183.52,194.36,180.04,194.28,640294,0
2008-05-29,193.32,194.48,183.12,184.4,550849,0
2008-05-30,185.04,189.08,179.08,187.08,466369,0
2008-06-02,186.16,198.72,186.16,195.68,509732,0
2008-06-03,195.04,199.04,190.36,193.68,425275,0
2008-06-04,192,194.32,186.32,186.36,629994,0
2008-06-05,186.32,200.08,186.04,200.08,790440,0
2008-06-06,202.04,210.4,202.04,207.04,727432,0
2008-06-09,209.04,217.08,206.08,215.68,698860,0
2008-06-10,216.28,216.28,199.32,204.96,601066,0
2008-06-11,207.68,211.88,205.52,209.56,306214,0
2008-06-12,209.96,209.96,194.8,197.56,550328,0
2008-06-13,195.68,202.04,195,197.52,460391,0
2008-06-16,202.88,204.64,197.8,201.92,521354,0
2008-06-17,202.04,212.16,202.04,208.6,533494,0
2008-06-18,208.88,212.36,205.08,212.32,436431,0
2008-06-19,215.36,215.36,203.04,203.4,383044,0
2008-06-20,211.52,211.52,202.36,204,437466,0
2008-06-23,202.52,215.2,201.92,215.2,401735,0
2008-06-24,215.2,215.2,204.92,205.16,340542,0
2008-06-25,206.08,206.08,195.36,201.52,372772,0
2008-06-26,202.96,207.08,196,203.64,499546,0
2008-06-27,204.04,212.36,203.92,208.72,2021762,0
2008-06-30,206.08,216.8,206.08,212.16,599019,0
2008-07-01,212.12,221.52,206.24,219.8,784454,0
2008-07-02,220,224.84,217.8,221.36,1174031,0
2008-07-03,220,220,203.2,206.48,638627,0
2008-07-07,206.2,207.32,195.36,201.24,606463,0
2008-07-08,200.36,200.36,181.12,192.12,906689,0
2008-07-09,196.24,198.76,186.4,186.68,473210,0
2008-07-10,190.24,202.6,190.24,200.96,760426,0
2008-07-11,202.08,209.56,200.48,207.88,687316,0
2008-07-14,210.96,212.64,202.64,205.68,527920,0
2008-07-15,205.28,205.36,192,194.84,512477,0
2008-07-16,194.8,196.8,185.08,189.68,388610,0
2008-07-17,193.08,193.96,168.48,174.92,791800,0
2008-07-18,174.04,180.6,171.2,176.2,442603,0
2008-07-21,178.28,193.2,172.44,192.24,795978,0
2008-07-22,188.92,189.8,176,177.68,524471,0
2008-07-23,174.2,178.6,164.48,167.28,708159,0
2008-07-24,170.48,174.6,160.6,169.92,597324,0
2008-07-25,172,181.6,171.36,175.8,422309,0
2008-07-28,176.28,183.64,173.44,178.24,469674,0
2008-07-29,174.08,177.52,165.92,169.2,592450,0
2008-07-30,169.2,185.6,165.8,183.48,734995,0
2008-07-31,187.92,192.76,184.72,187.36,800658,0
2008-08-01,187.4,191.12,182.8,184.08,585855,0
2008-08-04,181.96,183.08,167.08,170.36,540340,0
2008-08-05,167.36,172,162.2,165.88,591153,0
2008-08-06,163.48,175.24,163.48,172.48,419497,0
2008-08-07,175.28,181,172.04,172.36,511162,0
2008-08-08,167.52,168,161.12,163.44,466933,0
2008-08-11,163.44,166.52,157.6,164.48,531681,0
2008-08-12,169.76,170.92,165.44,166.76,428881,0
2008-08-13,167.08,178.72,166.96,176.32,640860,0
2008-08-14,173.08,175.52,169.72,174.24,352482,0
2008-08-15,172.48,173.2,164.08,168.2,280106,0
2008-08-18,170.64,175.68,166.24,167.32,235629,0
2008-08-19,166.36,179.68,165.8,179.28,372455,0
2008-08-20,181.08,189.8,178.8,188.32,499377,0
2008-08-21,190.96,198.52,190.96,194.16,429134,0
2008-08-22,193.4,193.4,182.92,187.4,281602,0
2008-08-25,186.2,192.68,183,186.84,365115,0
2008-08-26,190.96,194.64,187.24,191.6,286106,0
2008-08-27,195.36,196.92,190.64,193.88,236512,0
2008-08-28,197.64,197.64,185.4,189.12,329620,0
2008-08-29,190.2,192.8,187.4,192.48,428269,0
2008-09-02,187.92,187.92,178.8,181.32,572694,0
2008-09-03,177.84,184.92,168.8,174.2,665629,0
2008-09-04,172.52,180.08,166,171.2,504426,0
2008-09-05,171.96,175.52,164,174.48,452730,0
2008-09-08,181.92,181.92,165.76,166.8,452619,0
2008-09-09,163.2,163.76,142.08,143.88,1291254,0
2008-09-10,143.64,159.8,143.64,157.92,802267,0
2008-09-11,156,162.04,147.96,158.96,646921,0
2008-09-12,160.24,172.48,159.68,166.88,934270,0
2008-09-15,156.52,163.84,145.24,149.96,847664,0
2008-09-16,143.96,148.6,134.48,147.36,1060582,0
2008-09-17,147.96,148.64,135.08,140.2,1289726,0
2008-09-18,143.04,147.88,134.92,141.44,670738,0
2008-09-19,153.32,159.08,146.88,158.2,779547,0
2008-09-22,159.96,168.52,156.12,161.36,523915,0
2008-09-23,161.08,163.92,154.04,159.96,454962,0
2008-09-24,161.08,165.2,157.52,158.4,298740,0
2008-09-25,155.2,161.2,154.52,159.08,316202,0
2008-09-26,154.88,157.68,151.08,155.8,338404,0
2008-09-29,149.96,150.08,124.2,129.8,581843,0
2008-09-30,130.44,142.6,130.24,142.52,541274,0
2008-10-01,138.8,139.16,128.2,136.48,484367,0
2008-10-02,133.4,133.4,116.84,117.28,626118,0
2008-10-03,118,126.64,111.28,112.48,875773,0
2008-10-06,107.6,107.72,87.88,95.36,1363309,0
2008-10-07,98.52,99.92,83.28,83.28,1399485,0
2008-10-08,80.08,92.92,75.64,87,2497639,0
2008-10-09,87.56,91.92,74.92,75.52,833483,0
2008-10-10,70.52,76.68,62.32,73,1276090,0
2008-10-13,79.28,90.92,77.08,90.92,696391,0
2008-10-14,96.28,101.28,89.2,92.28,1052679,0
2008-10-15,90.8,90.8,68.12,68.12,809655,0
2008-10-16,70.44,74.2,64.08,73.68,1022497,0
2008-10-17,70.92,86.32,69.52,79.36,1086076,0
2008-10-20,81.64,89.32,81.64,89.32,667897,0
2008-10-21,85.2,88.76,82.8,85.52,618997,0
2008-10-22,80.2,83.92,74.4,77.48,646575,0
2008-10-23,79.56,83,73,78.2,717690,0
2008-10-24,71.8,76.36,68.64,74.48,597927,0
2008-10-27,72.92,72.92,65.44,65.64,603476,0
2008-10-28,68.04,72.36,63.48,72.36,666198,0
2008-10-29,76.92,86.16,72.48,82,789507,0
2008-10-30,90.48,106.72,88.92,102.8,1463452,0
2008-10-31,98.2,105.08,96.56,104,707180,0
2008-11-03,103.8,104.44,95.2,96.96,417859,0
2008-11-04,102.08,110.16,100,105.72,475933,0
2008-11-05,104.96,106,98.16,100.56,494758,0
2008-11-06,99,100,85.4,87.16,982568,0
2008-11-07,89.92,90.36,84.28,87.92,981323,0
2008-11-10,91.08,92.8,86.64,88.72,471606,0
2008-11-11,85.08,88.28,81.8,85.64,363703,0
2008-11-12,82.08,83.64,75.28,75.28,375529,0
2008-11-13,78.36,87.16,73.36,87.16,843287,0
2008-11-14,83.8,92.4,82.52,86.92,787656,0
2008-11-17,86.12,90.48,84,84.72,526650,0
2008-11-18,85.16,88.72,82.44,87.36,557845,0
2008-11-19,85.56,87.36,73.48,73.64,619375,0
2008-11-20,70.56,71.2,52.48,52.48,1380853,0
2008-11-21,55,62.52,53.6,62.52,1167940,0
2008-11-24,63.24,72.36,62.76,71.08,672493,0
2008-11-25,71.52,73.56,68.04,73.56,705670,0
2008-11-26,74.2,77.92,69.28,77.92,577096,0
2008-11-28,76,76.88,72.12,76.6,178975,0
2008-12-01,72.36,72.36,63.48,63.48,576324,0
2008-12-02,67.52,68.84,63.56,68.8,519323,0
2008-12-03,65.8,66.8,62.16,65.52,427821,0
2008-12-04,63.52,65.28,55.04,56.88,372413,0
2008-12-05,57.08,57.08,48.72,54.28,766967,0
2008-12-08,57.52,62.36,57.52,61.12,503610,0
2008-12-09,60.12,64.92,58.96,60.56,1144120,0
2008-12-10,63.52,70.92,62.08,70.64,582102,0
2008-12-11,73.08,83,71.32,75.32,1020352,0
2008-12-12,70.92,75.64,67.44,72.36,711868,0
2008-12-15,76,78.16,68.2,69.84,823885,0
2008-12-16,72.72,73.16,68.24,70.56,686559,0
2008-12-17,69.44,74.36,69.44,70.28,790881,0
2008-12-18,69.84,69.84,64.72,67,785543,0
2008-12-19,66.28,68.68,65.04,67.64,764646,0
2008-12-22,67.64,68.48,58.52,59.52,600061,0
2008-12-23,61.36,61.36,55.52,58.44,622305,0
2008-12-24,58.2,58.4,56.08,57.6,192542,0
2008-12-26,57.6,59.36,56.48,59.08,223995,0
2008-12-29,61.48,62.44,59.24,61.92,545922,0
2008-12-30,61.6,64.16,58.92,64.08,304892,0
2008-12-31,61.28,68.36,61.24,66.92,370533,0
2009-01-02,68,75.08,66.16,74,595042,0
2009-01-05,72,86.6,72,85.92,1300634,0
2009-01-06,87,90,83.52,84.16,1143628,0
2009-01-07,82.52,82.52,75.88,78.72,475991,0
2009-01-08,77.36,80.16,75.44,79.56,540385,0
2009-01-09,78.8,79.8,73.2,75.8,827899,0
2009-01-12,73.92,73.92,67.56,68.52,837974,0
2009-01-13,66.8,73.16,66.8,71.56,739494,0
2009-01-14,71.56,71.56,63.56,64.24,804979,0
2009-01-15,63.88,66.28,60,65.56,690329,0
2009-01-16,67,71.56,60.68,64.24,788778,0
2009-01-20,64.16,64.16,57.44,57.64,743530,0
2009-01-21,59.2,65.16,59.2,65.04,810596,0
2009-01-22,62.2,63.8,59.84,61.52,659090,0
2009-01-23,59.08,68.56,57.6,67.88,1071877,0
2009-01-26,69.36,73.84,66.92,72.04,968363,0
2009-01-27,64,64,59.76,61,1774285,0
2009-01-28,61.04,64.48,60.68,62.88,1041752,0
2009-01-29,61,61.72,57.48,58.28,1523775,0
2009-01-30,60.72,60.88,57.72,58,4487851,0
2009-02-02,57.6,58.2,56.2,57.24,3553921,0
2009-02-03,57.4,58.8,56.44,58.56,1243079,0
2009-02-04,58.96,60.8,58.72,60.4,1798033,0
2009-02-05,60.4,61.84,58,61.64,1065201,0
2009-02-06,60.32,63.72,60,63.48,1005921,0
2009-02-09,64.08,65.96,63.52,64.2,904666,0
2009-02-10,64,65.56,60.44,61.36,1160931,0
2009-02-11,62.12,62.44,58,60.04,919040,0
2009-02-12,58.52,59.68,56.76,59.28,1265016,0
2009-02-13,60.12,61.04,58.56,59.84,658464,0
2009-02-17,57.84,58,53.12,53.84,1035492,0
2009-02-18,54.16,54.16,49.4,51.04,1071729,0
2009-02-19,52,54.12,50.4,52.04,706592,0
2009-02-20,50.96,51.2,48.04,50.12,787766,0
2009-02-23,51.76,52.4,45.92,46.16,824130,0
2009-02-24,46.6,46.6,40.88,44.64,2593217,0
2009-02-25,44.84,48.68,43.16,47.04,1210762,0
2009-02-26,48.08,49.84,46.96,47.52,928008,0
2009-02-27,45.4,48.4,43.68,46.6,1046551,0
2009-03-02,43.8,45.52,39.08,39.48,751793,0
2009-03-03,40.88,42.92,39.88,41.04,972363,0
2009-03-04,42.76,46.28,42.76,45.08,924400,0
2009-03-05,44.12,45.4,39.52,39.84,944957,0
2009-03-06,40.2,42.52,38.56,40.24,944365,0
2009-03-09,39.24,42.04,38.52,39.56,1377525,0
2009-03-10,40.88,44.28,40.88,42.4,1133090,0
2009-03-11,42.84,44.76,42.04,43.24,713294,0
2009-03-12,43.16,48.36,41.84,47.84,1088279,0
2009-03-13,47.76,49.2,46.92,47.12,814310,0
2009-03-16,46.64,49.12,45.88,47.52,831749,0
2009-03-17,48.16,50.92,46.28,50.88,659225,0
2009-03-18,50.64,52.2,48.6,52.16,769779,0
2009-03-19,54.4,59.12,54.4,57.44,1155095,0
2009-03-20,58.44,58.48,53.76,54.48,602694,0
2009-03-23,55.84,59.48,55.8,59.48,752905,0
2009-03-24,57.56,58.8,55.28,57.12,773555,0
2009-03-25,57.12,57.92,54.28,56.8,555290,0
2009-03-26,57.6,58,54.32,56.64,1492791,0
2009-03-27,55,55,52.2,53.2,527308,0
2009-03-30,50.48,50.84,48.6,49.96,476890,0
2009-03-31,51.12,54.28,50.52,51.72,971334,0
2009-04-01,49.88,55.56,49.08,55.2,808206,0
2009-04-02,57.4,62.48,56.96,61.52,1402594,0
2009-04-03,61,65.96,60.8,64.64,950149,0
2009-04-06,63.68,63.68,59.04,60.64,567025,0
2009-04-07,58.44,59.76,57.12,58.48,470476,0
2009-04-08,58.48,61.56,56.76,60.08,445542,0
2009-04-09,63.16,65.56,63.08,65.16,765912,0
2009-04-13,63.2,65.8,61.64,65.08,428963,0
2009-04-14,63.84,66.72,62.8,62.92,533693,0
2009-04-15,62.84,64.2,61.12,62.92,529536,0
2009-04-16,63.28,67.44,62.64,66.12,506860,0
2009-04-17,65.08,70.52,65.08,69.16,607425,0
2009-04-20,66.24,66.24,62,62.24,418302,0
2009-04-21,60.84,66.2,60.44,66,502860,0
2009-04-22,65.08,68,64.28,64.52,549045,0
2009-04-23,64.92,66.36,62.16,64.2,613841,0
2009-04-24,66.2,69,66.2,67.84,587069,0
2009-04-27,64.64,66.8,64.56,65.96,434332,0
2009-04-28,64.52,66.92,63.72,65.64,411337,0
2009-04-29,66.36,68.6,66.28,67.56,635619,0
2009-04-30,68.36,68.88,63.84,65.52,1054991,0
2009-05-01,65.56,71.68,65.16,69.56,515941,0
2009-05-04,72.64,77.84,70.8,77.68,798532,0
2009-05-05,77.92,77.92,73.36,76.64,517603,0
2009-05-06,78.08,83.2,78,82,880895,0
2009-05-07,84,86.08,76.64,78.08,702808,0
2009-05-08,80.2,84.64,79.36,83.28,713907,0
2009-05-11,82.32,82.44,79.8,80.88,581998,0
2009-05-12,83.28,83.76,79.2,83.08,802749,0
2009-05-13,81.44,82.36,76.2,76.76,810996,0
2009-05-14,75.6,79.72,74,78.48,601890,0
2009-05-15,77.56,79.16,73.56,74.2,565202,0
2009-05-18,76,80.68,75.52,79.8,688239,0
2009-05-19,80.32,84.36,79.8,83.72,985804,0
2009-05-20,87.32,89.6,85.44,87.72,1028952,0
2009-05-21,85.8,87.36,82.72,86.88,1067843,0
2009-05-22,84.44,89.56,84.44,86.72,963609,0
2009-05-26,84.24,87.2,80.48,86.8,890916,0
2009-05-27,86.8,89.64,86.8,87.84,839267,0
2009-05-28,88.72,93.36,87.72,92.84,527945,0
2009-05-29,95.16,96.64,92.8,93.72,621978,0
2009-06-01,94.84,99.88,94.84,97.76,678623,0
2009-06-02,97.32,98.64,95.24,96,612155,0
2009-06-03,93.56,93.92,86.64,88.64,872896,0
2009-06-04,91.44,92.88,87.92,92.28,841214,0
2009-06-05,94,94,88,90.08,665579,0
2009-06-08,89.4,89.92,87.08,88.44,580077,0
2009-06-09,89.16,90.84,87,89.92,529579,0
2009-06-10,93.28,93.28,87.64,90.56,610480,0
2009-06-11,91.04,93.36,90.24,90.72,529076,0
2009-06-12,90,90,86.6,89.08,440021,0
2009-06-15,87.36,88.92,83.8,85.36,509164,0
2009-06-16,87.36,88.12,81.36,81.84,589123,0
2009-06-17,78.44,78.44,73.28,73.92,2791051,0
2009-06-18,73.84,74.2,72.12,73.4,1846337,0
2009-06-19,75.2,75.2,71.64,73,1032798,0
2009-06-22,70.92,70.92,65,65,1431469,0
2009-06-23,65.44,68.08,63.84,67.44,1080998,0
2009-06-24,68.2,70,66.92,67.8,685410,0
2009-06-25,67.2,70.72,67.08,70.48,743579,0
2009-06-26,70.2,70.2,68.04,69.04,720535,0
2009-06-29,70.44,71.48,68.84,70.64,853572,0
2009-06-30,70.2,72.48,69,70.32,622260,0
2009-07-01,72.36,73.36,70.44,70.8,923289,0
2009-07-02,68.64,68.8,66.28,66.52,396112,0
2009-07-06,64.28,64.28,60.88,62.76,857731,0
2009-07-07,62.28,63.04,61.12,61.72,612545,0
2009-07-08,61.6,63.52,59.52,62.6,830220,0
2009-07-09,63.28,66.8,63.24,65.64,985012,0
2009-07-10,63.2,65.32,62.12,65.08,628248,0
2009-07-13,66.72,68.36,64.84,68.2,953755,0
2009-07-14,69.16,70.88,68.8,70.76,584212,0
2009-07-15,72.64,74.04,71.84,73.48,874265,0
2009-07-16,73,77.28,71.88,76.8,709759,0
2009-07-17,76.28,78.72,76,77.72,630482,0
2009-07-20,78.72,81.2,77.8,79.96,614947,0
2009-07-21,80.64,82.16,78.92,80.92,711272,0
2009-07-22,80.24,81.72,78.28,81.24,750811,0
2009-07-23,81.28,85.6,80.64,84.56,653940,0
2009-07-24,84,88.08,83.64,87.84,596642,0
2009-07-27,87.24,89.56,86.52,89.52,691562,0
2009-07-28,88,89.08,86,88.52,774974,0
2009-07-29,86.4,86.6,83.32,85.52,753817,0
2009-07-30,87.56,91.12,86.96,89.92,639960,0
2009-07-31,89.2,92.72,88.04,91.92,431630,0
2009-08-03,93.8,97.36,93,95.08,625734,0
2009-08-04,94.48,96.4,92.32,95.36,439060,0
2009-08-05,94.92,96.56,93.16,96,429786,0
2009-08-06,97.04,98.68,94.28,95.24,859139,0
2009-08-07,96.4,98.76,95.56,97.44,437382,0
2009-08-10,96.28,99.04,96.08,97.4,595350,0
2009-08-11,96.72,98.48,93.2,93.24,548288,0
2009-08-12,93,96.56,93,95.56,566654,0
2009-08-13,97,100.92,94.36,100.24,738211,0
2009-08-14,99.92,100.48,95.72,97.08,476245,0
2009-08-17,93.64,94,91.56,92,444226,0
2009-08-18,91.64,94.56,91.64,93.72,363964,0
2009-08-19,91.56,96.8,91.04,95.28,452333,0
2009-08-20,95.44,96.92,94.08,95.28,293374,0
2009-08-21,97.2,98.12,96.64,97.08,447955,0
2009-08-24,97.88,99.56,96.84,98.36,547209,0
2009-08-25,98.68,100.2,95.88,96.8,559572,0
2009-08-26,96.44,96.52,94.48,95.04,571024,0
2009-08-27,96,100.16,94.2,99,619807,0
2009-08-28,99.36,101.72,98.96,100.64,463002,0
2009-08-31,99,99.2,96,97.08,419052,0
2009-09-01,97.2,100.28,94.28,94.56,559565,0
2009-09-02,94.44,95.72,92.84,94.08,458940,0
2009-09-03,94.56,96.92,93.52,94.4,458388,0
2009-09-04,94.28,98.4,94.12,98.32,386122,0
2009-09-08,100,104.28,100,103.72,642251,0
2009-09-09,103.76,107.16,101.72,106.44,622245,0
2009-09-10,106.36,110,105.52,109.64,631395,0
2009-09-11,110,113.04,109.48,111.64,790685,0
2009-09-14,110.44,113.64,108.64,113.32,327507,0
2009-09-15,113.36,118.28,113.36,116.64,1022613,0
2009-09-16,115.4,118.8,114.08,118.68,697382,0
2009-09-17,118.04,118.36,112.64,114.12,512497,0
2009-09-18,114.56,114.72,109.8,112.64,512832,0
2009-09-21,109.84,112.16,106.96,111,382741,0
2009-09-22,113.36,116.76,113.36,116.2,550707,0
2009-09-23,116.36,116.56,112.84,114.92,661325,0
2009-09-24,114.8,115.24,110,110.8,559892,0
2009-09-25,110.36,111.64,108.56,110.16,523461,0
2009-09-28,110.8,114.08,108.44,113.84,430388,0
2009-09-29,113.24,115.2,112.2,114.44,343325,0
2009-09-30,114.96,116.6,112,115.16,629984,0
2009-10-01,115.36,115.36,109.48,109.52,426685,0
2009-10-02,107.64,111.36,105.36,108.84,448805,0
2009-10-05,108.76,113.92,108.56,112.8,369469,0
2009-10-06,113.44,116.8,113.2,116.08,374037,0
2009-10-07,115.8,117.68,114.56,116.84,386846,0
2009-10-08,117.72,123.08,117.72,122.4,505437,0
2009-10-09,122.04,122.68,120.48,121.24,278395,0
2009-10-12,121.84,123.72,119.84,120.28,403290,0
2009-10-13,120.36,121,117,120.64,335548,0
2009-10-14,121.84,122.92,120.92,122.44,215929,0
2009-10-15,122.04,124,120,124,364450,0
2009-10-16,123.28,125.44,122.64,123.6,271404,0
2009-10-19,126.56,129.96,125.8,128.4,508362,0
2009-10-20,128.92,129.96,125.36,128.04,276391,0
2009-10-21,127.36,130.08,125.76,126.16,360325,0
2009-10-22,125.2,126.16,122.04,125.24,440361,0
2009-10-23,125.4,126.6,120.52,121.2,324614,0
2009-10-26,121.76,125.24,117.56,118.32,382063,0
2009-10-27,118.48,120.56,115.28,119.16,689597,0
2009-10-28,119.28,119.28,112.04,112.76,673067,0
2009-10-29,114.6,119.72,114.6,118.64,624693,0
2009-10-30,117.96,118.08,110.44,112.8,888224,0
2009-11-02,114,119.68,111.64,113.2,861231,0
2009-11-03,111.84,118.36,110.2,118.12,604082,0
2009-11-04,118.56,121.88,118.28,119.2,671760,0
2009-11-05,119.72,122.16,117.52,121.92,657084,0
2009-11-06,119.64,123.52,119.44,122.6,653364,0
2009-11-09,123.64,127.28,123.64,126.12,554917,0
2009-11-10,126.12,127.76,124.6,127.56,340576,0
2009-11-11,128,129.76,125.4,126.72,307881,0
2009-11-12,126.56,127.2,120.92,122.04,655593,0
2009-11-13,122.56,124.8,121.64,123.56,312711,0
2009-11-16,125.36,128.08,125.36,127.56,956343,0
2009-11-17,127.64,127.64,125.16,126.68,436663,0
2009-11-18,126.96,127.52,124,124.92,364943,0
2009-11-19,124.44,124.44,120.8,122.84,457731,0
2009-11-20,121.64,121.64,118.6,120,719396,0
2009-11-23,122.16,125.08,121.44,122.64,324478,0
2009-11-24,122.92,126.96,120.92,126.72,563738,0
2009-11-25,127.36,129.6,125.36,128.36,369895,0
2009-11-27,125.2,125.28,121.88,124.68,234039,0
2009-11-30,124.44,125.28,122.56,124.48,329847,0
2009-12-01,127.44,130.64,124.48,129.36,499034,0
2009-12-02,129.28,131.08,127.92,129.36,513846,0
2009-12-03,129.44,133.2,128.32,131.52,971424,0
2009-12-04,132.16,136,129.4,130.96,714211,0
2009-12-07,130.64,132.88,129.52,130,482563,0
2009-12-08,130,130.92,128.04,128.68,1159023,0
2009-12-09,128.92,129.2,124.88,126.96,931407,0
2009-12-10,127.56,131.32,127.56,130.12,514931,0
2009-12-11,129.92,130.48,127,127.36,579876,0
2009-12-14,129.64,135.52,129.64,135.24,994284,0
2009-12-15,135.28,136.36,133.64,135.56,454775,0
2009-12-16,136.12,136.76,134.24,134.52,619273,0
2009-12-17,133.96,135.2,132.32,133.56,301064,0
2009-12-18,135.52,140.08,135.52,140.04,622398,0
2009-12-21,140.48,142.64,140.16,142.44,317427,0
2009-12-22,142.56,144.92,142.12,144.16,344032,0
2009-12-23,144.56,148.68,144.56,147.88,327895,0
2009-12-24,147.88,149.6,147.4,149.36,123629,0
2009-12-28,150.2,151.32,146.6,147.76,188924,0
2009-12-29,148.08,148.44,144.04,145.84,340956,0
2009-12-30,145.24,146.04,142.68,144.4,141460,0
2009-12-31,144.56,145.76,142.88,142.92,109799,0
2010-01-04,144.52,149.24,144.48,149.24,327421,0
2010-01-05,149.92,151.32,148.2,150.48,552063,0
2010-01-06,150.8,153.2,149.92,152.68,450224,0
2010-01-07,153.12,153.96,150.64,153.48,406033,0
2010-01-08,151.44,153.96,149.36,153.6,377848,0
2010-01-11,154.52,155.36,148.48,150.48,419023,0
2010-01-12,148.96,149.36,146.76,147.32,445251,0
2010-01-13,146.96,148.6,144.68,148.48,361052,0
2010-01-14,147.68,149.76,145.92,146.6,346875,0
2010-01-15,145.92,146.92,144,145.96,362546,0
2010-01-19,145.24,146.96,144.04,146.56,411443,0
2010-01-20,144.84,145.68,142.24,145.24,462986,0
2010-01-21,145.6,147.44,141.4,141.64,629801,0
2010-01-22,141.8,141.8,136.84,137.48,810006,0
2010-01-25,138.08,142.4,138.08,139.6,365475,0
2010-01-26,138.84,139.52,136.88,137.24,621581,0
2010-01-27,137.32,138.8,134.32,136.76,409530,0
2010-01-28,136.96,139.04,134.2,137.24,351886,0
2010-01-29,137.76,140.56,131.64,133.12,364276,0
2010-02-01,133.8,139,133.8,138.76,424379,0
2010-02-02,138.8,141.84,137.24,141.2,527204,0
2010-02-03,140.84,141.68,137.36,138.32,319073,0
2010-02-04,137.36,137.36,130.68,131.4,354574,0
2010-02-05,132.12,132.36,125.32,130.8,486954,0
2010-02-08,131.12,133.2,128.88,131.76,454283,0
2010-02-09,133.52,135.36,131.64,132.64,573510,0
2010-02-10,132.24,135.92,131.36,134.64,560541,0
2010-02-11,134.64,138.68,133.92,138.48,310931,0
2010-02-12,136.04,138.92,134.92,138.52,348905,0
2010-02-16,140.8,143.2,140.36,142.36,395238,0
2010-02-17,145.52,146.2,143.52,145.68,596056,0
2010-02-18,144.92,147.68,144.92,146.64,458618,0
2010-02-19,146.4,148.68,146.08,148.24,283242,0
2010-02-22,148.6,149.2,145.92,147.12,426525,0
2010-02-23,146.48,146.92,142.6,142.8,405920,0
2010-02-24,143.36,146.2,143.36,145.56,538317,0
2010-02-25,144,147.64,141.04,146.64,660763,0
2010-02-26,147.36,150.12,146.6,149.68,482801,0
2010-03-01,150.16,154.2,150.16,153.64,503406,0
2010-03-02,154.16,158.32,153.76,154.2,655403,0
2010-03-03,154.6,157.08,153.88,154.08,334763,0
2010-03-04,154.12,154.96,149.84,151.48,338680,0
2010-03-05,152.32,154.36,152.24,153.84,252790,0
2010-03-08,153.48,155.84,152.68,155.64,396679,0
2010-03-09,154.44,157.48,153.8,155.76,453845,0
2010-03-10,155.76,157.8,154.36,156.32,305149,0
2010-03-11,155.24,157.8,154.92,156.68,263557,0
2010-03-12,157.92,157.92,155.92,157.12,305328,0
2010-03-15,156.36,156.36,153.36,155.2,312269,0
2010-03-16,156.08,159.88,154.36,159.8,535856,0
2010-03-17,160.56,162.04,160.24,161.56,393771,0
2010-03-18,161.56,161.92,156.56,158.12,486552,0
2010-03-19,158.68,158.76,152.12,155.2,498175,0
2010-03-22,153.08,154.32,150.4,153.96,470825,0
2010-03-23,154.76,161.08,154.68,160.48,477984,0
2010-03-24,158.76,161.56,158.76,160.68,332212,0
2010-03-25,162,162.6,157,157.8,463723,0
2010-03-26,158.08,158.8,152.44,155.2,486494,0
2010-03-29,156.88,162.76,156.56,162.76,521829,0
2010-03-30,162.76,162.76,160.48,161.2,302098,0
2010-03-31,160.2,163.52,160.2,161.68,400616,0
2010-04-01,163.96,169.24,163.96,168.36,501712,0
2010-04-05,169.64,173.08,168.88,172.72,411214,0
2010-04-06,173.36,173.36,170.08,172.04,491543,0
2010-04-07,170.84,172.72,169.44,170.44,578305,0
2010-04-08,169.24,170.92,166.04,169.96,402823,0
2010-04-09,171.2,172.2,168.28,169.24,643375,0
2010-04-12,170.28,172,168.92,169.48,341854,0
2010-04-13,168.64,169.36,165.68,168.64,240289,0
2010-04-14,169.36,171.24,168.24,170.72,286792,0
2010-04-15,170.88,173.56,170.8,170.92,273566,0
2010-04-16,170.44,170.6,164.08,166.64,413488,0
2010-04-19,164.36,166.6,162.12,166.04,454905,0
2010-04-20,168.2,170.76,167,169.12,405017,0
2010-04-21,169.64,169.64,165.72,168.48,288848,0
2010-04-22,166.52,169.88,164.12,169.52,274128,0
2010-04-23,169.52,174.8,168.48,173.96,423865,0
2010-04-26,172.72,175.64,172.08,172.8,215074,0
2010-04-27,171.36,172.48,165.52,166.32,354838,0
2010-04-28,167.96,169,163.76,168.32,567102,0
2010-04-29,173.08,183.04,172.84,178.92,1024378,0
2010-04-30,180.32,184.08,177.92,180.64,630264,0
2010-05-03,181.84,186.44,181.76,184.88,526563,0
2010-05-04,182.64,183.16,177.48,178.96,655140,0
2010-05-05,175.52,179.52,170.76,175.08,851376,0
2010-05-06,173.72,176.12,155.88,167.64,1075694,0
2010-05-07,166.92,169.6,154.08,158.12,1782226,0
2010-05-10,167,171.2,165.12,171.04,978709,0
2010-05-11,168.64,175.08,168.64,170.92,534409,0
2010-05-12,171.48,178.24,171.48,175.96,505563,0
2010-05-13,175.24,175.24,170.48,171.36,716301,0
2010-05-14,169.04,169.04,162.08,166.24,724252,0
2010-05-17,166.2,166.76,156.28,161.96,876758,0
2010-05-18,165.12,168.16,159.32,159.88,647003,0
2010-05-19,160.08,160.4,152.56,157.04,741421,0
2010-05-20,156.52,156.52,146.12,147.64,807012,0
2010-05-21,143.68,153.8,142.44,151.88,702327,0
2010-05-24,153.12,155.08,151.12,152.2,886918,0
2010-05-25,146.04,154.72,145.04,154.16,992552,0
2010-05-26,157.48,163.2,155.32,157.8,1643074,0
2010-05-27,160.48,167.76,160.48,166.96,850058,0
2010-05-28,167.32,171.2,165.48,167.4,767630,0
2010-06-01,165.92,169.24,163.88,164,738785,0
2010-06-02,164.96,173.28,164.04,173.04,878629,0
2010-06-03,173.12,177.12,169.84,175.84,702626,0
2010-06-04,171.08,175.8,165,166.72,802089,0
2010-06-07,170.36,172.36,165.68,166.44,652746,0
2010-06-08,167.92,170.44,162.8,166.84,848715,0
2010-06-09,169.4,175.2,166.8,167.92,404852,0
2010-06-10,171.36,176.36,171.24,174.8,479635,0
2010-06-11,173.64,177.68,172.6,177.44,415575,0
2010-06-14,180.44,182.8,176.2,176.64,352702,0
2010-06-15,178.76,182.2,178.56,182.12,392310,0
2010-06-16,181.12,184.56,179.92,181.68,413123,0
2010-06-17,183.88,183.88,176.12,178.76,386389,0
2010-06-18,179.08,180.64,176.44,180.48,394485,0
2010-06-21,183.6,185.92,177.8,179.52,636936,0
2010-06-22,179.44,181.64,174.44,175.16,638389,0
2010-06-23,175.4,176.36,172.12,174.48,531479,0
2010-06-24,173.64,175.48,166.92,167.96,483772,0
2010-06-25,169.96,172.48,166.08,169.48,741918,0
2010-06-28,169.08,170.12,165.4,167.2,466101,0
2010-06-29,162.88,164.24,158.08,159.32,673259,0
2010-06-30,158.92,161.72,155.88,156.84,540461,0
2010-07-01,155.36,158.08,150.24,154.88,824942,0
2010-07-02,155.36,157.2,150.96,152.08,536023,0
2010-07-06,154.68,155.92,147.24,148.64,1192983,0
2010-07-07,149.4,155.4,148.88,155.2,1208248,0
2010-07-08,155.6,160,154.48,159.56,1074620,0
2010-07-09,159.28,161.32,157.2,160.44,539577,0
2010-07-12,159.36,161.8,157.76,159.4,446698,0
2010-07-13,162.48,163.6,159.8,161.12,556164,0
2010-07-14,160.8,163.56,157.64,163.04,658115,0
2010-07-15,163.12,164.36,159.96,163.88,664618,0
2010-07-16,162.44,162.88,156.08,156.48,608109,0
2010-07-19,157.08,160.08,154.88,159.12,496561,0
2010-07-20,158.08,165.88,156.32,164.68,428311,0
2010-07-21,165.76,166.8,162.96,164.2,631085,0
2010-07-22,166.2,171.08,165.76,169.44,553833,0
2010-07-23,168.84,171.52,166.24,170.96,336856,0
2010-07-26,171.8,172.68,169.72,172.32,499452,0
2010-07-27,172.96,173.64,164.88,166.96,890672,0
2010-07-28,167.68,168.72,163.4,166.24,798253,0
2010-07-29,172.4,178.28,172.4,174.36,1163085,0
2010-07-30,170.96,176.92,170.6,176.04,920684,0
2010-08-02,180,186.48,179.08,185.48,838382,0
2010-08-03,184.72,186.96,181.96,185.48,488003,0
2010-08-04,187.2,187.2,182.36,185.8,413349,0
2010-08-05,184.88,185.24,182.24,184.04,431847,0
2010-08-06,183.2,183.48,179.52,183.32,448250,0
2010-08-09,184,185.96,182.92,185.64,321844,0
2010-08-10,184.84,185.08,180.96,183.84,350960,0
2010-08-11,180.84,180.84,173.72,175.88,513138,0
2010-08-12,172,176,171.48,173.92,414754,0
2010-08-13,173.12,178,173.12,175.48,441574,0
2010-08-16,174.2,178.04,173.48,176.92,308855,0
2010-08-17,178.88,184.4,177.96,182.12,441364,0
2010-08-18,181.64,183.92,179.04,183.24,1025713,0
2010-08-19,182.16,183.64,179.12,180.56,481318,0
2010-08-20,179.2,179.32,172.72,176.12,692828,0
2010-08-23,177.48,178.64,173.68,174.08,575033,0
2010-08-24,170.4,170.96,166.44,167.72,670040,0
2010-08-25,166.6,169.64,163.8,168.8,1717617,0
2010-08-26,170.04,173.36,168.48,168.6,492349,0
2010-08-27,170.08,173.8,166.08,173.08,646611,0
2010-08-30,172.52,174.4,169.92,170.28,286219,0
2010-08-31,169.64,172.92,167.96,169.68,370386,0
2010-09-01,171.84,179.32,171.64,178.48,489434,0
2010-09-02,178.48,181.88,177.04,181.12,261300,0
2010-09-03,183.04,184.92,181.08,184.12,371643,0
2010-09-07,181.56,183.52,180.72,182.56,281586,0
2010-09-08,183.28,185.76,183,184.36,598195,0
2010-09-09,187.36,187.36,181.24,183.04,457708,0
2010-09-10,183.16,184.8,181.76,182.44,403484,0
2010-09-13,183.36,185.32,180.6,183.36,324833,0
2010-09-14,182.96,185.44,180.88,181.32,459680,0
2010-09-15,179.96,180.68,177.68,178.16,626322,0
2010-09-16,177.64,182.96,176.12,181.2,502070,0
2010-09-17,181.24,186.4,179.36,185.56,884772,0
2010-09-20,185.2,193.12,185.08,192.56,944514,0
2010-09-21,194.52,196.48,192.08,193.76,865465,0
2010-09-22,193.8,196.52,188.2,190.08,709982,0
2010-09-23,187.48,190.2,184.2,185.56,574402,0
2010-09-24,189.48,192.64,187.08,190.56,456232,0
2010-09-27,191.04,192.56,189.92,191.8,376686,0
2010-09-28,191.68,193.52,186.88,192.8,593757,0
2010-09-29,193.4,196,191.04,192.52,1100389,0
2010-09-30,193.48,194.32,186.6,191.04,673477,0
2010-10-01,193.88,195.8,191.8,194.92,418771,0
2010-10-04,194.04,196.36,193.68,195.4,609869,0
2010-10-05,197.44,202.2,194.84,200.48,508494,0
2010-10-06,200.76,204.44,199.24,200.44,451335,0
2010-10-07,202.04,202.8,199.32,202.32,512399,0
2010-10-08,202.2,208.2,201.48,207.04,424870,0
2010-10-11,207.6,210.88,206.8,207.36,287478,0
2010-10-12,206.56,208.76,202.32,207.8,401510,0
2010-10-13,209.88,210,207.44,208.68,467317,0
2010-10-14,208.72,213.52,208.64,209.72,374848,0
2010-10-15,211.04,211.92,207.32,208.92,339999,0
2010-10-18,208.84,210.92,208.2,210,234325,0
2010-10-19,207.04,207.12,198.24,201.56,534817,0
2010-10-20,202.44,205.2,201.44,203.12,345327,0
2010-10-21,203.64,204.48,198.96,202.96,355039,0
2010-10-22,201.92,202.76,198.36,201.92,586455,0
2010-10-25,203.76,206.52,200.84,201.12,304277,0
2010-10-26,201,204.36,200.56,201,345791,0
2010-10-27,199.04,200.48,196.28,200.04,367302,0
2010-10-28,200.48,204.32,193.68,197.08,770061,0
2010-10-29,197.2,201.88,196.84,200.88,438027,0
2010-11-01,202.04,204,198.32,199.68,373466,0
2010-11-02,201.52,205.96,200.8,205.36,366957,0
2010-11-03,205.64,206.36,201.88,206.04,345024,0
2010-11-04,208.8,216,208.72,213.72,589170,0
2010-11-05,213.08,214.4,211.12,212.92,325418,0
2010-11-08,211.6,215.6,210.76,214.68,365388,0
2010-11-09,216,218.08,209.12,211.6,713304,0
2010-11-10,212.08,214.6,210.64,214.6,450196,0
2010-11-11,212.64,218.24,212.64,217.2,355748,0
2010-11-12,215.72,215.72,210.68,212.44,340006,0
2010-11-15,215,215.12,210.64,210.72,283148,0
2010-11-16,208.48,208.48,204.92,207.92,467038,0
2010-11-17,208.08,212.8,207.04,209.88,312302,0
2010-11-18,212.68,216.36,211.64,215.8,261096,0
2010-11-19,214.6,219.08,213.28,218.76,396364,0
2010-11-22,217.32,220,215.04,219.52,409758,0
2010-11-23,216.6,218,213.12,214.08,299016,0
2010-11-24,215.52,218.8,215.24,218.04,266487,0
2010-11-26,215.92,218.96,215.08,217.52,67572,0
2010-11-29,216.2,220.72,213.2,218.68,341399,0
2010-11-30,216.36,224.68,210.32,220.08,792346,0
2010-12-01,223.68,225.76,222.08,224.44,309626,0
2010-12-02,221.96,226.08,221.96,225.68,357010,0
2010-12-03,224.2,228.44,224.12,226.96,308655,0
2010-12-06,226.2,228.12,225.48,227.28,383448,0
2010-12-07,230.4,232.48,227.4,230,417660,0
2010-12-08,230.76,231.68,221.48,222.92,537591,0
2010-12-09,225.2,226.24,220.64,224.32,412050,0
2010-12-10,225.68,228.48,224.48,227.2,261998,0
2010-12-13,228.8,229.76,223.88,224.76,425974,0
2010-12-14,225,228.16,224.4,226.2,243167,0
2010-12-15,225.76,228.32,224.32,225.2,333842,0
2010-12-16,225.68,227.88,224.24,226.8,211001,0
2010-12-17,227.76,229.76,226.4,227.68,190874,0
2010-12-20,227.68,228.6,225.92,228.36,218461,0
2010-12-21,229.36,235.4,228.92,235,294559,0
2010-12-22,235.72,237.6,234.36,236.32,223817,0
2010-12-23,236.32,237.28,234.48,236.4,197026,0
2010-12-27,235.28,235.76,231.96,234.64,193973,0
2010-12-28,235.48,235.96,233.28,234.6,241857,0
2010-12-29,234.96,236.2,233.92,234.4,320190,0
2010-12-30,234.6,235.2,231.52,232.36,272382,0
2010-12-31,233.08,235.76,232.04,234.36,222618,0
2011-01-03,236.4,237.36,228.6,231.56,787444,0
2011-01-04,231.36,232.64,229.08,232,560234,0
2011-01-05,229.08,232.48,226.32,231.52,504269,0
2011-01-06,231.8,234,223.52,225.44,590438,0
2011-01-07,225.52,227.24,221.04,226.88,438041,0
2011-01-10,226,232,224.8,230.76,292193,0
2011-01-11,231.56,234.6,229.24,233.32,395539,0
2011-01-12,235.76,237.52,234.88,236.28,450394,0
2011-01-13,236.44,236.8,231.52,232.36,411354,0
2011-01-14,230.96,234.96,229.52,234.2,314141,0
2011-01-18,234.48,241.36,234.4,241.12,412336,0
2011-01-19,241.52,244.08,239.44,240.12,575448,0
2011-01-20,239.4,239.4,230.36,232.48,634040,0
2011-01-21,235.12,235.4,227,229.76,494504,0
2011-01-24,230,233.64,228.48,232.24,366391,0
2011-01-25,230.84,232.24,225.48,227.64,438855,0
2011-01-26,230.04,238.08,229.4,237.72,455300,0
2011-01-27,237.76,238.04,233.64,236.24,288072,0
2011-01-28,237.56,247.64,236.24,245.52,891565,0
2011-01-31,246.36,254.4,245.52,252.56,626173,0
2011-02-01,254.84,259.08,252.68,254.4,540224,0
2011-02-02,254.44,258.68,252.68,253.64,430450,0
2011-02-03,254.08,255.12,249.56,251.8,293297,0
2011-02-04,252.92,253.96,246.08,249.48,342063,0
2011-02-07,251.16,254.24,249.64,250.48,383214,0
2011-02-08,251.08,252.64,245.8,250.36,408580,0
2011-02-09,249.6,251.92,245.96,247.2,345110,0
2011-02-10,245.64,248.56,243.32,245.92,389772,0
2011-02-11,246,246.48,242.8,243.2,326748,0
2011-02-14,243.64,247.88,243.64,247.56,420936,0
2011-02-15,247.52,250.68,242.24,242.48,346001,0
2011-02-16,244.08,245.52,241.76,242.2,665940,0
2011-02-18,249.04,250.76,246.68,248.16,417297,0
2011-02-22,252.76,259.76,245.24,247.84,463910,0
2011-02-23,249.08,255,248.8,254.04,601045,0
2011-02-24,250.84,264.4,249.6,256,743419,0
2011-02-25,255.04,262.68,252.28,261.68,637651,0
2011-02-28,263.2,266.04,256.92,261.36,874882,0
2011-03-01,262.8,265.32,257.52,261.04,770598,0
2011-03-02,261.68,271.92,258.72,270.84,686236,0
2011-03-03,270.8,274.2,270.04,273.48,515143,0
2011-03-04,274.32,275.72,269.52,274.48,330664,0
2011-03-07,278.04,278.96,267.88,270.52,413440,0
2011-03-08,270.56,271.96,265.44,268.52,360744,0
2011-03-09,265,267.56,261,264.24,372044,0
2011-03-10,259.44,259.44,247.84,250.88,628645,0
2011-03-11,248.6,256.84,246.96,253.6,518924,0
2011-03-14,252.84,256.84,248.92,255.16,337835,0
2011-03-15,245.4,262.32,241.72,254.16,557390,0
2011-03-16,255.16,265.16,252.56,255.88,621849,0
2011-03-17,273.48,274.2,261.84,269.16,537302,0
2011-03-18,273.76,273.76,262.36,263.6,592054,0
2011-03-21,270.04,273.64,267.36,273.6,384952,0
2011-03-22,273.76,275.84,272,273.52,247359,0
2011-03-23,273.4,276.24,270.44,274.12,343361,0
2011-03-24,275.72,277.48,270.68,275.96,278695,0
2011-03-25,278.36,281.04,275.4,280,401701,0
2011-03-28,281.08,290.44,278.84,279.04,430543,0
2011-03-29,278.28,288.6,275.24,288.4,417542,0
2011-03-30,291.8,303.64,291.04,297.6,619863,0
2011-03-31,299.4,301.32,293.52,293.8,450076,0
2011-04-01,296.64,299.8,294.92,297.04,368207,0
2011-04-04,300,300.24,295.6,297.84,271110,0
2011-04-05,295.12,299.84,293.12,298,284909,0
2011-04-06,299.92,301.6,287.16,290.56,409099,0
2011-04-07,289.92,292.8,285.8,291.36,341486,0
2011-04-08,294.28,300.96,294.28,295.72,525052,0
2011-04-11,297.52,297.52,284.12,285.72,442096,0
2011-04-12,282,282.04,270.8,272.64,795735,0
2011-04-13,275.68,285.68,275.2,277.8,862077,0
2011-04-14,275.88,279.92,273.24,279.24,359198,0
2011-04-15,279.8,284.32,275.76,282.44,371492,0
2011-04-18,277.76,280.72,272.76,278.92,395507,0
2011-04-19,279.04,281.6,275.2,279.56,468992,0
2011-04-20,284.12,287.04,280.04,286.92,413887,0
2011-04-21,287.12,289.72,285.64,289.28,351838,0
2011-04-25,290.4,291.08,284.24,290.68,304035,0
2011-04-26,291.16,292.92,287.28,291.12,291064,0
2011-04-27,291.72,292.24,283.08,289.4,451867,0
2011-04-28,274.04,279,264.08,276,1730088,0
2011-04-29,276.8,278.48,272.8,278,569022,0
2011-05-02,278.6,278.8,265.28,267.2,1042423,0
2011-05-03,266.36,267.92,258.8,264.2,947143,0
2011-05-04,263.04,263.4,253.76,256.2,518049,0
2011-05-05,251.32,257.76,244.36,247.88,1008140,0
2011-05-06,248.72,257.28,246.4,249.52,732139,0
2011-05-09,250.36,263.76,250.04,260.76,566967,0
2011-05-10,260.68,263.88,257.36,261.56,390130,0
2011-05-11,260.36,260.56,250.04,252.28,600065,0
2011-05-12,250.24,253.96,246.32,251.84,452728,0
2011-05-13,253.04,253.88,246.04,249.56,452082,0
2011-05-16,249,256.8,245.68,249.12,625971,0
2011-05-17,247.12,249.52,243.36,247.56,710529,0
2011-05-18,249.24,256.92,248.24,255.04,374843,0
2011-05-19,256.88,258.64,251.72,254.96,620886,0
2011-05-20,255.64,261.24,252.76,260.16,683067,0
2011-05-23,254.68,254.8,250,251.92,412082,0
2011-05-24,257.36,265.08,257.24,262.12,745287,0
2011-05-25,260.84,268.64,260.8,263.44,726626,0
2011-05-26,262.56,264.48,260.12,263.56,441628,0
2011-05-27,266.8,269.44,263.68,267,359870,0
2011-05-31,274.6,277.16,265.08,268.4,1735337,0
2011-06-01,268,269.72,258.24,259.88,621627,0
2011-06-02,260.44,265.6,254.88,258,630077,0
2011-06-03,254.36,263.24,252.2,258.44,477050,0
2011-06-06,257.36,258.72,246.96,247.56,556093,0
2011-06-07,249.76,251.32,244.8,245.2,339355,0
2011-06-08,246.88,250.52,244.12,245.36,338391,0
2011-06-09,241.12,249.6,238.04,240.6,1084953,0
2011-06-10,237.72,239.84,231.4,231.72,841443,0
2011-06-13,231.76,233.44,221.28,224.76,903478,0
2011-06-14,227.84,230.96,226.32,226.96,636331,0
2011-06-15,224.72,228.32,221,222.84,685527,0
2011-06-16,227.08,227.16,217.52,219.44,629051,0
2011-06-17,220.84,221.52,214.56,215.8,605209,0
2011-06-20,214.96,217.32,213,215.76,848259,0
2011-06-21,215.24,225.08,214.72,224,551138,0
2011-06-22,222.8,224.6,216.32,217.04,714265,0
2011-06-23,213.04,219.36,210.12,219.12,796835,0
2011-06-24,219.84,220.08,210.48,211.2,1201940,0
2011-06-27,210.36,212.8,208.32,210.76,548285,0
2011-06-28,213.24,221.6,213.24,219.56,646085,0
2011-06-29,221.16,225.52,217.16,223.36,723652,0
2011-06-30,224.8,228.08,223.04,227.64,596149,0
2011-07-01,226.6,231.24,223.08,230.16,847497,0
2011-07-05,229.08,234.28,226.76,231.76,650525,0
2011-07-06,230.6,235.04,229.84,233.04,493394,0
2011-07-07,236.12,242.96,236.08,238.16,615614,0
2011-07-08,233.64,235.16,230.32,233.48,422253,0
2011-07-11,229,229.2,221.36,223.12,422791,0
2011-07-12,222.88,225.76,221.44,222.28,321271,0
2011-07-13,224.4,230.68,224.4,225.76,490150,0
2011-07-14,228.76,229.8,221.2,222,462076,0
2011-07-15,232.6,236.88,231.04,233.92,679937,0
2011-07-18,232.36,236.16,230.6,234.48,537889,0
2011-07-19,237.68,241.56,236.8,241.52,399979,0
2011-07-20,243.72,247.76,241.72,246,727064,0
2011-07-21,248.04,253.24,247.28,249.44,488907,0
2011-07-22,246.04,249.16,246.04,249.04,412258,0
2011-07-25,246.52,252.6,244.96,250.2,416362,0
2011-07-26,251.24,251.88,248,250.24,326505,0
2011-07-27,249.96,249.96,243.24,244.28,595485,0
2011-07-28,216.8,231.8,212.68,223.04,2547447,0
2011-07-29,220.76,239.84,219.4,234.4,1393688,0
2011-08-01,237.96,239.08,232.88,236.08,547614,0
2011-08-02,235.2,238.24,226.92,227.08,570982,0
2011-08-03,228.48,229.8,220.6,227,501372,0
2011-08-04,224.92,227.68,209.64,210.08,1297175,0
2011-08-05,215.64,217.12,191.8,203.92,1117624,0
2011-08-08,194.08,195.8,171.68,173.56,1522050,0
2011-08-09,176.96,191.92,172,191.84,906695,0
2011-08-10,187.4,197.64,183.6,187.68,758110,0
2011-08-11,189.56,194.92,184.88,191.84,1344078,0
2011-08-12,194.68,202.2,192,198.24,643432,0
2011-08-15,200.68,208.08,200.68,204.92,329056,0
2011-08-16,200.8,202.6,193.56,195.52,555165,0
2011-08-17,198.08,201.32,194.4,196.96,504133,0
2011-08-18,189.24,189.28,178.6,180.84,484183,0
2011-08-19,177.44,184.52,175.36,176.08,617654,0
2011-08-22,180.76,183.04,165.84,167.28,792135,0
2011-08-23,168.6,176.6,163.68,176.6,936807,0
2011-08-24,176.16,179.84,173.44,179.68,546305,0
2011-08-25,181.36,183.92,172.4,174.36,487329,0
2011-08-26,171.8,181.52,169.48,181.12,403003,0
2011-08-29,185.12,186.32,182.6,186.2,360905,0
2011-08-30,184.4,188.32,181.24,186.88,489447,0
2011-08-31,188.88,191.8,185.52,188.44,490633,0
2011-09-01,188.96,190.12,181.08,181.76,672877,0
2011-09-02,177.28,180.4,174.84,178.76,350575,0
2011-09-06,173.12,178.56,169.52,178.28,608990,0
2011-09-07,182.68,186.44,180.16,186.16,542867,0
2011-09-08,185.52,188.48,178.68,180.32,376032,0
2011-09-09,177.84,181.32,171.52,174.68,472774,0
2011-09-12,169.84,174.84,169.56,174.36,495106,0
2011-09-13,175.8,178.76,172.88,177.52,434961,0
2011-09-14,178.68,182.08,174.16,179.28,348607,0
2011-09-15,181.6,183.68,178.68,182.52,413814,0
2011-09-16,186.96,188.88,183.4,185.08,428198,0
2011-09-19,180.72,180.72,173.8,176.48,484669,0
2011-09-20,178.28,178.76,170.2,170.6,338873,0
2011-09-21,171.48,175.64,163.76,164.16,519127,0
2011-09-22,157,157,145.24,149.64,570365,0
2011-09-23,148.28,150.24,143.16,144.72,728578,0
2011-09-26,145.8,147.32,139.72,146.76,916861,0
2011-09-27,153.44,160.52,152.8,154.4,716670,0
2011-09-28,150.08,154.4,141.28,141.64,575259,0
2011-09-29,151.56,151.6,141.36,145.28,1041121,0
2011-09-30,141.88,145.24,138.6,140.32,871875,0
2011-10-03,138.84,139,121.56,122.64,1373561,0
2011-10-04,119.8,131.68,115.48,131.64,1070675,0
2011-10-05,132.68,146.08,129.6,144.12,1315286,0
2011-10-06,143.84,150.76,141.24,148,984709,0
2011-10-07,150,151,141.32,142.16,727410,0
2011-10-10,146.92,154.52,145.92,154.04,606803,0
2011-10-11,148.8,153.12,147.4,151.04,748455,0
2011-10-12,153.6,155.88,151.8,152.04,514780,0
2011-10-13,151.48,153.2,147.4,152.28,549278,0
2011-10-14,155.92,160.6,155,160.2,359486,0
2011-10-17,168.36,168.64,158.24,160,1065900,0
2011-10-18,160.36,170.6,154.68,169.16,788261,0
2011-10-19,169.32,184.88,168.04,175.68,1556124,0
2011-10-20,173.96,179.32,170.72,176.72,1219805,0
2011-10-21,180.92,185.96,180.4,184.88,647700,0
2011-10-24,186,192.44,185.68,192.08,500965,0
2011-10-25,192.44,193,178.92,179.56,849511,0
2011-10-26,183.44,187.28,176,186.04,628975,0
2011-10-27,194.48,203.76,191.4,198.68,820807,0
2011-10-28,198.4,202.12,194.8,201.56,470878,0
2011-10-31,195.84,195.84,186,186.2,709677,0
2011-11-01,176.36,182.6,172,178.36,872564,0
2011-11-02,184.72,192.2,183.08,192,806955,0
2011-11-03,193.8,201.32,182.88,191.52,1383280,0
2011-11-04,186.44,190.16,185.04,188.08,723266,0
2011-11-07,187.4,193,186.88,192.28,605122,0
2011-11-08,195.6,197.04,190.4,196.24,482995,0
2011-11-09,187.48,191.2,184.16,185.44,469807,0
2011-11-10,189.28,191.72,183.36,189.2,485039,0
2011-11-11,192.2,197.76,190.4,196.8,414343,0
2011-11-14,198.48,199.16,192.8,195.52,435360,0
2011-11-15,194.48,198.52,192.64,196.68,467965,0
2011-11-16,195.12,209.52,195.12,201.56,840201,0
2011-11-17,201.72,202.48,189.52,191.16,686960,0
2011-11-18,193.64,193.96,185.76,188,434911,0
2011-11-21,183.56,183.56,174.48,180.64,592253,0
2011-11-22,180,182,175.6,177.2,387957,0
2011-11-23,174.04,174.52,167.52,167.84,439260,0
2011-11-25,166.84,169.48,164.68,165.08,261908,0
2011-11-28,181.12,182.44,173.72,176,584193,0
2011-11-29,176.76,180.72,175.6,177.64,503541,0
2011-11-30,187.84,191.52,183.68,186.04,699365,0
2011-12-01,186.72,193.8,186.28,192.56,666096,0
2011-12-02,195.72,199.4,194.76,196.84,676220,0
2011-12-05,201.68,202.24,194.96,197.44,561035,0
2011-12-06,197.28,199.44,193.92,196.56,469838,0
2011-12-07,195.48,196.44,191.68,195,505818,0
2011-12-08,193.64,195.84,186.28,186.92,518210,0
2011-12-09,186.08,193.32,185.88,192.16,322642,0
2011-12-12,189.44,189.44,182.32,186.16,361505,0
2011-12-13,191.44,194.48,181.28,185.64,647904,0
2011-12-14,184.92,184.96,171.8,172.4,1116053,0
2011-12-15,177.32,177.32,171.68,173.6,582764,0
2011-12-16,175.6,181.44,173.36,181.08,693564,0
2011-12-19,182.44,183.48,174.76,175.72,543988,0
2011-12-20,180.36,187.4,180.2,184.56,379250,0
2011-12-21,185.08,187.52,180.36,186.92,411232,0
2011-12-22,188.28,191.4,186.8,190.76,300671,0
2011-12-23,191.76,192.16,187,189.72,222403,0
2011-12-27,189.8,190.88,186.2,187.44,296639,0
2011-12-28,187.4,188.4,180.92,182.44,304182,0
2011-12-29,182.8,185.52,181.6,185.32,228616,0
2011-12-30,184.56,187.96,184.12,186.76,240033,0
2012-01-03,191.92,198.28,191.92,196.8,472054,0
2012-01-04,197.16,201.36,194.68,201,494594,0
2012-01-05,198.72,207.32,197.64,207.32,810656,0
2012-01-06,208.28,212.04,206.56,207.36,574723,0
2012-01-09,207.32,209.24,205.92,208.4,472972,0
2012-01-10,208.08,210.48,203,206,772693,0
2012-01-11,205.4,206.24,199.92,204.36,548070,0
2012-01-12,205.2,206,200.64,201.24,488562,0
2012-01-13,199.28,200.08,195.56,199.24,435363,0
2012-01-17,203.88,208,202.32,204,474955,0
2012-01-18,203.32,206.04,200.48,204.88,551883,0
2012-01-19,206.96,207.96,202.28,202.88,390896,0
2012-01-20,191.56,193.92,186.2,193.32,1629829,0
2012-01-23,196.04,201.6,194.36,201.08,494300,0
2012-01-24,199.32,202.12,196.92,202.12,353794,0
2012-01-25,201.72,208.24,199.52,207.52,746760,0
2012-01-26,210.12,210.8,199.68,201.52,540695,0
2012-01-27,203.64,205.44,201.28,202.96,436265,0
2012-01-30,199.6,201.92,198.6,201.24,253476,0
2012-01-31,203.24,204.72,198.4,200.36,427596,0
2012-02-01,201.24,203.24,198.2,200.48,430962,0
2012-02-02,201.04,201.76,195.04,195.48,630485,0
2012-02-03,198.12,198.88,194.64,198,600422,0
2012-02-06,196.16,202.4,195.32,202.04,462468,0
2012-02-07,202.72,206.28,195.64,205.4,981727,0
2012-02-08,206.4,215.44,206.28,211.52,1119432,0
2012-02-09,213.44,215.92,208.24,212.36,775581,0
2012-02-10,210.08,210.08,201.04,203.56,853868,0
2012-02-13,206.16,208.64,203.6,207.72,472296,0
2012-02-14,207.2,215.56,207.16,211.6,488112,0
2012-02-15,213.84,216.52,211,212.24,395683,0
2012-02-16,211.8,220.52,209.16,219.52,528280,0
2012-02-17,222.76,223.28,216.24,220.64,379604,0
2012-02-21,230.2,231,222.24,226.92,632860,0
2012-02-22,226.44,228.16,223.32,226.24,573963,0
2012-02-23,232.16,240.68,230.04,239.72,1169124,0
2012-02-24,242.24,255.88,240.6,249.88,1312602,0
2012-02-27,243.68,251.36,241.4,246.64,873469,0
2012-02-28,244.36,245.96,238.8,239.76,571544,0
2012-02-29,239.8,240.8,233.2,234.56,732804,0
2012-03-01,236.52,242.6,233.72,238.68,592800,0
2012-03-02,238.16,239.4,229.64,231.8,491651,0
2012-03-05,231.24,231.24,224.96,229.32,341317,0
2012-03-06,221.08,225.4,218.04,222.4,601984,0
2012-03-07,224.08,228.32,221.72,226.88,355504,0
2012-03-08,228,232.08,225.16,230.88,310668,0
2012-03-09,232.12,233.84,228.08,229.2,350733,0
2012-03-12,227.84,227.84,222.88,225.12,372663,0
2012-03-13,226.8,228.4,221.76,228.12,583509,0
2012-03-14,227.2,232.48,226.04,228.64,469345,0
2012-03-15,228.52,232.28,226.48,230.12,307992,0
2012-03-16,230.36,238.28,230.16,237.4,459930,0
2012-03-19,236.88,238.88,235,236.96,393600,0
2012-03-20,233.76,233.8,226.6,228.56,314700,0
2012-03-21,228.04,229.08,223.52,226.44,432758,0
2012-03-22,222.28,223.68,216.36,218.48,564059,0
2012-03-23,219.8,225.96,216.6,224.88,506201,0
2012-03-26,228.16,229.6,224.96,226.48,356139,0
2012-03-27,228.64,228.64,220,220.04,400498,0
2012-03-28,219.68,220.36,212,214.32,453145,0
2012-03-29,212.16,217.28,211.44,217,445206,0
2012-03-30,218.44,219.64,213.88,217.2,369322,0
2012-04-02,216.76,222.68,214.6,220.48,514904,0
2012-04-03,220.48,220.88,216.84,219.48,245043,0
2012-04-04,214.56,217.68,210.8,212.52,431461,0
2012-04-05,211.16,216.2,210.4,211.64,167750,0
2012-04-09,207.44,211.44,204,209.8,267628,0
2012-04-10,209.16,212.68,203.84,204.68,406718,0
2012-04-11,208.52,208.8,201.6,202,409711,0
2012-04-12,204.24,210.28,203.2,209.16,451355,0
2012-04-13,208.72,210.32,205.12,208.68,375507,0
2012-04-16,208.8,212,203.8,206.08,376584,0
2012-04-17,208.64,215.84,208.28,213.36,477811,0
2012-04-18,212.88,215.76,210.72,214.2,452893,0
2012-04-19,214.72,220.84,214.6,216.92,396686,0
2012-04-20,219.64,221.44,214.84,214.88,310205,0
2012-04-23,210.44,215.12,206.56,214,378752,0
2012-04-24,213.76,217,211.24,215.64,313836,0
2012-04-25,219.12,224.48,216.44,223.64,687926,0
2012-04-26,223.6,228.44,218,224.44,566273,0
2012-04-27,227.04,228.64,223.48,227.16,342955,0
2012-04-30,226.88,229.72,224.72,228.8,378816,0
2012-05-01,229.16,233.32,226.52,230.68,344493,0
2012-05-02,227.92,228.52,221.52,223,499788,0
2012-05-03,221.76,223,211.44,213.12,676690,0
2012-05-04,210.72,211.12,203.8,205.12,592062,0
2012-05-07,203.12,209,200.68,205.64,486735,0
2012-05-08,203.04,203.04,193.24,199.04,811576,0
2012-05-09,193.92,198.6,192,197.2,655069,0
2012-05-10,200.96,202.68,196.44,197,397725,0
2012-05-11,195,200.48,193.8,194.48,322327,0
2012-05-14,191.56,194.72,189.28,189.8,417433,0
2012-05-15,189.88,191,179.88,180.88,494850,0
2012-05-16,182.04,186.68,178.16,178.6,406388,0
2012-05-17,178.8,182.2,176.28,177.16,373395,0
2012-05-18,178.36,181.16,175.76,176.8,414089,0
2012-05-21,178.24,185.56,178.04,184.52,505766,0
2012-05-22,185.04,190.72,181.6,183.52,418966,0
2012-05-23,180.72,182.6,174.32,182.28,522333,0
2012-05-24,183.04,183.32,173.56,177.08,401682,0
2012-05-25,177.4,180.2,177.24,178.72,265543,0
2012-05-29,181.32,186.28,181.16,183.68,384693,0
2012-05-30,179,179.6,174.52,175.96,394934,0
2012-05-31,175.92,176.44,167.44,172.84,574019,0
2012-06-01,168.12,168.28,160.04,160.96,627385,0
2012-06-04,161.08,162.36,155.2,160.32,592236,0
2012-06-05,159.96,165.4,159.28,164.28,331339,0
2012-06-06,167.2,172.6,166.68,170,337848,0
2012-06-07,174.48,176.4,169.16,170.6,412318,0
2012-06-08,168.08,169.16,163.4,168.68,368009,0
2012-06-11,171.72,172.28,164,164.28,412383,0
2012-06-12,165.72,168,162.12,165.48,338001,0
2012-06-13,162.44,165.4,159.08,159.92,323803,0
2012-06-14,160.92,163.64,158,160.72,557098,0
2012-06-15,160.88,164,160.08,163.68,375862,0
2012-06-18,161.36,161.44,155.24,156.56,728844,0
2012-06-19,159.84,160.28,156.6,159.72,796540,0
2012-06-20,159.24,162.8,157.6,159.48,620664,0
2012-06-21,159.2,159.48,146.16,146.8,784643,0
2012-06-22,148.68,150.96,145.52,148.76,942753,0
2012-06-25,145.48,146.6,143,145.64,608633,0
2012-06-26,145.36,148.2,142.72,147.88,603287,0
2012-06-27,149,152.16,147.76,151.04,590798,0
2012-06-28,149.88,153.8,148.44,153.4,715306,0
2012-06-29,159.32,164.56,158.36,164.48,905174,0
2012-07-02,163.88,165.64,160.36,165,540576,0
2012-07-03,168.24,174.52,167.88,174.32,490607,0
2012-07-05,172,175.64,169.92,172.68,533318,0
2012-07-06,168.12,169.04,163.2,165.64,537378,0
2012-07-09,164.96,165.04,160.6,162.44,433938,0
2012-07-10,163.28,164.28,153.16,154.56,512356,0
2012-07-11,156.08,159.68,153.92,158.96,512127,0
2012-07-12,155.2,158,153.28,156,487744,0
2012-07-13,160.92,162.04,157.64,160.16,435004,0
2012-07-16,159.6,160.72,156.96,159.72,542900,0
2012-07-17,161.68,165.04,157.76,164.56,433215,0
2012-07-18,163.48,169.28,163.08,166.96,387557,0
2012-07-19,168,175.04,168,173.56,732793,0
2012-07-20,170.64,172.92,168.36,172.56,397111,0
2012-07-23,168.12,169,164.88,167.28,396327,0
2012-07-24,166.8,168.12,160.04,162.76,484517,0
2012-07-25,163.72,165.44,159.4,161.52,399642,0
2012-07-26,158,163.56,154.6,158.08,1013757,0
2012-07-27,158.88,170.8,158.08,168.92,853382,0
2012-07-30,170.4,170.8,163.44,166.24,445985,0
2012-07-31,166,167.08,161.44,161.6,483743,0
2012-08-01,162.8,163.8,159.64,162.24,352448,0
2012-08-02,159.44,161.08,153.64,156.84,420384,0
2012-08-03,161.64,167.28,161,164.88,397019,0
2012-08-06,165,170.8,165,168.52,429498,0
2012-08-07,170.72,179.16,170.4,178.56,704610,0
2012-08-08,176.56,180.68,175.28,179.12,529413,0
2012-08-09,178.76,181.36,178.4,180,371588,0
2012-08-10,177.4,182,176.32,181.68,300958,0
2012-08-13,179.08,182.6,176.12,176.52,250701,0
2012-08-14,178.04,180.16,174.96,175.8,261383,0
2012-08-15,176.44,179.2,174.32,178.28,322859,0
2012-08-16,178.76,182.76,178,181.6,351682,0
2012-08-17,181.44,181.76,178.08,180,262632,0
2012-08-20,179.84,180.64,177.12,178.28,270948,0
2012-08-21,180,180.96,176.36,177.44,337612,0
2012-08-22,176.68,179.56,174.76,179.16,262730,0
2012-08-23,178.28,180,174.88,175,390275,0
2012-08-24,175.88,179.68,174.6,179.08,305084,0
2012-08-27,179.28,181.4,177.68,178.08,300470,0
2012-08-28,178.84,180.96,178.36,180.32,330242,0
2012-08-29,180.28,180.64,177.48,178.16,253811,0
2012-08-30,177.2,177.68,174.32,174.68,322859,0
2012-08-31,176.48,179.4,175.24,178.08,234964,0
2012-09-04,178.24,183.12,175.44,181.8,476536,0
2012-09-05,184.64,190,183.96,188.16,799331,0
2012-09-06,191.24,192.08,188.92,189.56,431537,0
2012-09-07,190.96,198.2,190.68,196.72,562833,0
2012-09-10,195.84,198.88,194.08,194.4,359558,0
2012-09-11,195.88,200.12,195.36,199.08,471026,0
2012-09-12,200.4,200.88,196.68,197.48,390848,0
2012-09-13,199.48,209,194.36,207,1344820,0
2012-09-14,210.04,219.44,209.52,211.88,729327,0
2012-09-17,210.32,212.8,203.52,203.96,619950,0
2012-09-18,203.08,203.24,195.6,197.52,676311,0
2012-09-19,197.92,197.92,193.28,194.44,554999,0
2012-09-20,192.48,196.76,191.24,195.16,760947,0
2012-09-21,198.48,199.4,196.4,196.64,582809,0
2012-09-24,193.32,194.92,190.28,193.32,444982,0
2012-09-25,195.28,195.28,189.04,189.04,348690,0
2012-09-26,188,188,183.2,184.96,463673,0
2012-09-27,187.24,189.6,186.4,188.32,298775,0
2012-09-28,188.12,190.76,185.6,189.52,419691,0
2012-10-01,191,192.72,187.32,188.4,364024,0
2012-10-02,186.72,189.12,181.96,188.36,584281,0
2012-10-03,188.28,188.92,181.48,183.64,362229,0
2012-10-04,185.4,187.72,183.4,186.4,333351,0
2012-10-05,187.72,187.88,182.16,183.16,302830,0
2012-10-08,181.08,184.92,179.56,184.16,319235,0
2012-10-09,184.56,190.36,183.44,187.56,384022,0
2012-10-10,187.2,189.28,183.64,185.08,338893,0
2012-10-11,189.04,191.24,186.08,186.2,407690,0
2012-10-12,186.44,187.96,183.64,185.64,404723,0
2012-10-15,185.64,188.04,182.44,187.72,259747,0
2012-10-16,188.28,193.28,188,192.08,578198,0
2012-10-17,192.24,195.48,191.52,194.12,335839,0
2012-10-18,194.2,194.92,191.36,192.64,236955,0
2012-10-19,192.08,193.44,188.4,189.08,235158,0
2012-10-22,188.44,189.92,182.8,185.48,286604,0
2012-10-23,180.08,180.16,176.84,177.8,503175,0
2012-10-24,179.52,181.44,174.08,174.72,467066,0
2012-10-25,175.28,177.88,167.16,171.64,749502,0
2012-10-26,167.28,169.76,166.68,168.28,554473,0
2012-10-31,169.44,170.2,167.04,168.08,434215,0
2012-11-01,168.6,173.4,168.24,171.8,268908,0
2012-11-02,172.28,172.68,165.72,166.36,258794,0
2012-11-05,168,170,166.44,169.16,220665,0
2012-11-06,168.76,173.24,167.52,172.4,503486,0
2012-11-07,169.76,170.04,165.96,168.16,391367,0
2012-11-08,189,194.68,171.04,174.08,3487821,0
2012-11-09,172.92,178.68,171.2,176.08,599248,0
2012-11-12,176.2,176.52,172.16,173.72,240489,0
2012-11-13,171.28,176.84,170,173.04,361740,0
2012-11-14,173.08,175.52,171.84,173,382751,0
2012-11-15,169.76,173.56,168.04,171.32,435331,0
2012-11-16,171.44,172.76,168.28,172.24,557325,0
2012-11-19,175.28,179.64,174.28,179.52,653599,0
2012-11-20,178.52,179.2,176.48,178.16,432979,0
2012-11-21,178.52,178.8,176.32,177.44,199745,0
2012-11-23,178.32,180.32,177.36,179.88,100513,0
2012-11-26,178.64,178.88,174.56,174.88,289601,0
2012-11-27,174.56,174.68,169.28,169.48,543089,0
2012-11-28,167.56,169.6,165.6,169.12,712474,0
2012-11-29,171.12,187.16,160.76,163.76,1377651,0
2012-11-30,165,168.4,163.52,167.76,657414,0
2012-12-03,169.28,172.68,168.28,170.16,441897,0
2012-12-04,169.6,171.04,168.24,170.08,409607,0
2012-12-05,172.6,178.04,172.48,177.44,536395,0
2012-12-06,176.92,178.2,173.52,174.36,361157,0
2012-12-07,176.36,178.12,173.44,174.6,393677,0
2012-12-10,174.08,175.48,169.84,171,350410,0
2012-12-11,171.04,173.4,169.84,170.76,412100,0
2012-12-12,172.28,173.12,169.88,170.44,326671,0
2012-12-13,170.04,170.04,166.84,168.28,276517,0
2012-12-14,168.32,169.16,167.2,167.64,255135,0
2012-12-17,168.24,170.08,167.4,169.6,260012,0
2012-12-18,169.72,176.08,169.2,173.96,378272,0
2012-12-19,173.76,175.76,172.44,172.44,186063,0
2012-12-20,171.8,173.08,169.64,172.52,212760,0
2012-12-21,168.56,171.4,168.04,171.08,292264,0
2012-12-24,169.36,171.84,168.64,169.96,99590,0
2012-12-26,171.36,173.28,170.88,172.16,238100,0
2012-12-27,172.2,172.24,167.68,170.28,297928,0
2012-12-28,169.16,169.16,166.32,166.68,236644,0
2012-12-31,165.6,174,165.6,173.48,315301,0
2013-01-02,177.76,180,174.4,179.96,478810,0
2013-01-03,179.08,183.2,178.76,181.32,319556,0
2013-01-04,181.32,185.16,181.32,185.08,393601,0
2013-01-07,184.4,185.52,182.24,183.12,333183,0
2013-01-08,183.04,186.2,182.12,184.4,332976,0
2013-01-09,184.52,188.16,184.52,185.6,313078,0
2013-01-10,188.32,191.96,187.72,189.96,546107,0
2013-01-11,189.48,191.48,186.64,190.2,221689,0
2013-01-14,189.52,192,188.04,188.76,243832,0
2013-01-15,187.64,189.92,187.32,188.92,229981,0
2013-01-16,191.12,193,189.72,192.28,354905,0
2013-01-17,193.72,196.48,193.28,195.6,365679,0
2013-01-18,193.2,194,190.24,193.2,474474,0
2013-01-22,192.28,194.44,190.76,193.88,309065,0
2013-01-23,192.84,193.84,188.44,190.12,385950,0
2013-01-24,190.92,192.84,188.28,189.64,221582,0
2013-01-25,190.24,192.08,189.24,191,255679,0
2013-01-28,191.24,192.28,189.08,190.56,263103,0
2013-01-29,191.2,194.4,191.04,194.2,310256,0
2013-01-30,193.76,195.96,190.36,190.88,353152,0
2013-01-31,189.76,191.88,187.28,190.32,409087,0
2013-02-01,191.2,193.72,189.16,192.36,353081,0
2013-02-04,190.2,191.68,187.88,191.12,295951,0
2013-02-05,192.36,202,191.76,199.96,710151,0
2013-02-06,199.24,200.64,197.52,198.88,361213,0
2013-02-07,198.88,199.16,195.56,197.56,287457,0
2013-02-08,198.08,199.76,196.32,197,236722,0
2013-02-11,196.64,197.28,194.4,196.04,248249,0
2013-02-12,196.88,197,194.64,195.64,614794,0
2013-02-13,195.96,197.88,195.12,197.24,373140,0
2013-02-14,199.68,203.24,198.72,202.68,815618,0
2013-02-15,202.48,202.64,197.56,199.28,475820,0
2013-02-19,199.56,201.16,199.56,200.76,280401,0
2013-02-20,199.92,201.4,194,194.36,339249,0
2013-02-21,194,194.76,189,192.52,299928,0
2013-02-22,193.8,199,193.04,198.48,336336,0
2013-02-25,200,202.4,192.32,192.32,294990,0
2013-02-26,194.04,194.76,188.6,193.04,493922,0
2013-02-27,192,199.52,191.32,196.64,404139,0
2013-02-28,190.72,199.64,188.04,194.8,1347738,0
2013-03-01,193.2,194.72,189.56,190.56,775665,0
2013-03-04,190.6,191.52,182.72,186.48,611108,0
2013-03-05,188.2,191.4,186.88,190.76,377428,0
2013-03-06,192.52,195.08,191.96,194.44,480150,0
2013-03-07,195.12,203.16,194.96,201.56,550700,0
2013-03-08,203.2,203.96,199.24,201.72,346123,0
2013-03-11,200.36,203.04,197.08,201.72,401817,0
2013-03-12,202.16,202.32,199.64,202,234437,0
2013-03-13,201.92,204.24,201.12,203.68,274100,0
2013-03-14,204.08,208.08,203.8,207.76,319583,0
2013-03-15,206.2,208.04,204.44,205.76,346927,0
2013-03-18,202,206.6,201.76,203.12,235053,0
2013-03-19,203.88,204.84,197.6,199.76,397296,0
2013-03-20,201.28,203.44,200.6,202.52,308315,0
2013-03-21,201,202.2,196.96,196.96,318769,0
2013-03-22,198.2,200.92,195.36,195.68,388953,0
2013-03-25,196.84,200.8,196.84,198.88,366574,0
2013-03-26,200.6,204.68,200.08,203.76,312413,0
2013-03-27,201.84,203.44,199.8,203.36,294229,0
2013-03-28,204,206.24,202.92,203.36,238650,0
2013-04-01,202.64,203.84,200.2,201.24,219436,0
2013-04-02,201.12,201.28,195.36,196.28,358456,0
2013-04-03,196.6,197,187.08,188.52,545044,0
2013-04-04,187.92,188.16,183.28,186.04,421755,0
2013-04-05,182.6,190.88,182.12,190.08,460747,0
2013-04-08,193.52,195.96,192,194.36,569633,0
2013-04-09,195.4,202.24,193.96,200.72,440496,0
2013-04-10,200.8,201.88,198.92,199.44,388435,0
2013-04-11,200.36,201.28,197.8,199.44,290123,0
2013-04-12,197.08,198.2,191.84,195.24,548545,0
2013-04-15,190.96,191.32,179.16,179.32,1215673,0
2013-04-16,182.28,186,179.44,184.92,408088,0
2013-04-17,182.16,182.16,176.72,178.2,367749,0
2013-04-18,179.28,179.56,174.6,178.28,414139,0
2013-04-19,179.56,180.6,173.64,175.96,278809,0
2013-04-22,177,178.84,174.84,178.12,324208,0
2013-04-23,178.48,178.68,174.8,177.6,424095,0
2013-04-24,179.48,184,178.12,183,519522,0
2013-04-25,181.12,186.4,176.4,182.2,839656,0
2013-04-26,182.52,182.52,175.72,178.4,520506,0
2013-04-29,180.36,182.28,178.32,181.04,345369,0
2013-04-30,181.08,181.48,175.8,178,466023,0
2013-05-01,176.24,176.28,169.76,169.92,720358,0
2013-05-02,172.16,173.88,170,172.8,571202,0
2013-05-03,175.32,183.08,175.32,181.52,612659,0
2013-05-06,181.72,188.36,180.96,186.16,642917,0
2013-05-07,187.36,191,186.44,189.24,546614,0
2013-05-08,189.28,193.28,188.28,191.32,384895,0
2013-05-09,191.32,191.6,186.56,187.6,608978,0
2013-05-10,185.52,187.36,182.92,186.64,481894,0
2013-05-13,184.24,187.04,181.36,182.92,454168,0
2013-05-14,182.36,185.4,181.8,185.16,410574,0
2013-05-15,183.44,186.96,182.92,183.96,401038,0
2013-05-16,184,184.6,181.08,181.24,345767,0
2013-05-17,183.6,187,182.64,186.16,458012,0
2013-05-20,186.96,190.28,186.2,189.52,324907,0
2013-05-21,189.28,191,186.6,187.2,187915,0
2013-05-22,186.44,189.88,182.88,184.52,467112,0
2013-05-23,179.88,183.28,179.68,183.16,304097,0
2013-05-24,184,184.16,178.68,182.36,422214,0
2013-05-28,186.2,186.68,181.88,183.48,380116,0
2013-05-29,183,188.8,182.56,187.88,440445,0
2013-05-30,186.44,192.6,185,191.04,451323,0
2013-05-31,189.48,190.28,184.28,184.28,339895,0
2013-06-03,184.96,188.48,184.68,186.8,443675,0
2013-06-04,186.04,187.52,183.92,186.48,283047,0
2013-06-05,185.2,185.52,182.04,182.16,326088,0
2013-06-06,182.12,185.28,180.2,184.64,334450,0
2013-06-07,186.4,189.28,183.64,187.76,192086,0
2013-06-10,188.92,192.4,187.72,191.2,333040,0
2013-06-11,189.84,190.92,187.08,189.16,323871,0
2013-06-12,190.96,192.24,189.32,190.32,403826,0
2013-06-13,189.84,195.44,189.44,194.88,295578,0
2013-06-14,197.44,197.44,190.8,192.28,357321,0
2013-06-17,194.28,196.92,193.68,195.32,259728,0
2013-06-18,195.68,197.24,194.32,194.64,226864,0
2013-06-19,194.8,198.64,193.92,194.2,327424,0
2013-06-20,190.6,190.72,184,184.84,457904,0
2013-06-21,186.36,186.8,181.24,184.12,296464,0
2013-06-24,185,185.6,177.04,179.76,751951,0
2013-06-25,182.6,182.76,177.4,180.96,424174,0
2013-06-26,181.36,182.16,178.24,178.64,329311,0
2013-06-27,180.48,182.88,178.76,178.76,399994,0
2013-06-28,177.92,185.48,176.84,184.36,560635,0
2013-07-01,185.68,189.6,184.52,188.04,505168,0
2013-07-02,188,191.88,187.88,191.12,394119,0
2013-07-03,192,194.32,190.36,193.56,302015,0
2013-07-05,194.48,196.64,190.96,196.6,343393,0
2013-07-08,195.96,197.36,192.48,192.56,336620,0
2013-07-09,193.88,195.92,193.08,195.32,273624,0
2013-07-10,195.88,196.72,193.24,194.32,326583,0
2013-07-11,197.08,199.92,192.88,195.84,383816,0
2013-07-12,195.64,197.28,192.52,194.04,350777,0
2013-07-15,194.48,195.72,192.2,193.44,305527,0
2013-07-16,195.6,198.12,192.48,194.92,554234,0
2013-07-17,195.44,200.4,195.44,197.48,433201,0
2013-07-18,198.52,204.32,197.88,202.12,378865,0
2013-07-19,202.88,205.2,201.48,205.08,384836,0
2013-07-22,204.44,205.2,201,201.28,393332,0
2013-07-23,202.6,204.56,200.24,201.2,365162,0
2013-07-24,201.96,201.96,195.6,199.08,380717,0
2013-07-25,200.8,208.4,198.16,201.76,712043,0
2013-07-26,202,205.36,200,204.12,402891,0
2013-07-29,203.68,204.24,201.88,203,388806,0
2013-07-30,203.6,204.84,201.44,204,339095,0
2013-07-31,204.48,208.84,204,205.88,608035,0
2013-08-01,208.2,213.52,208.2,213.4,472990,0
2013-08-02,212,214.28,209.72,210.88,384187,0
2013-08-05,210.32,211.8,207.72,209.76,368607,0
2013-08-06,209.68,211.16,205.6,206.76,357880,0
2013-08-07,206.8,208,204.2,204.52,299519,0
2013-08-08,204.84,206.72,200.84,204.2,334108,0
2013-08-09,204.92,205,202.16,204.04,308595,0
2013-08-12,203.28,204.8,202,202.88,292709,0
2013-08-13,203.24,203.64,199.64,200.76,302468,0
2013-08-14,200.8,201.44,198.48,199,180781,0
2013-08-15,197.84,200.08,196.08,199.84,186715,0
2013-08-16,199.6,200.88,196.68,198.36,330311,0
2013-08-19,198.44,199.8,194.68,195.16,294031,0
2013-08-20,195.12,199.4,194.32,197.08,159855,0
2013-08-21,196.44,197.44,194.4,195.08,291844,0
2013-08-22,196,201.52,194.88,200.96,302679,0
2013-08-23,201.24,203.24,199.08,202.36,206339,0
2013-08-26,202.84,205.48,202.56,203.4,151930,0
2013-08-27,202.64,206.52,200.8,202.44,451478,0
2013-08-28,203.52,208.8,203,207,297847,0
2013-08-29,206.8,207,203.04,203.04,177475,0
2013-08-30,203.64,204.16,200.96,201.88,213453,0
2013-09-03,205.84,206.64,202.76,204.04,254353,0
2013-09-04,203.72,205.16,202.16,203.84,198388,0
2013-09-05,204.44,206.44,202.8,205.12,247320,0
2013-09-06,206.48,207.6,203.64,204.8,319182,0
2013-09-09,204.68,211.48,203.92,210.72,438007,0
2013-09-10,210.64,212.36,208.16,212.36,397945,0
2013-09-11,212.36,217.96,210.72,217.16,423652,0
2013-09-12,217.64,221.44,215.12,215.8,446268,0
2013-09-13,215.8,216.88,211.96,213.36,293104,0
2013-09-16,216.36,216.72,210.76,211.28,313226,0
2013-09-17,210.96,222.24,210.96,219.12,964683,0
2013-09-18,218.8,223.84,216.6,223.36,764078,0
2013-09-19,224.32,226.84,222.24,224.8,478380,0
2013-09-20,224,226.36,223.24,224.8,618517,0
2013-09-23,222.92,225.44,221.4,224.96,305014,0
2013-09-24,225.32,233.4,222.68,230.88,536691,0
2013-09-25,231.48,237.28,230.8,235.44,602231,0
2013-09-26,235.64,240.44,234.84,239.28,749835,0
2013-09-27,239.04,242.6,237.48,239.92,638628,0
2013-09-30,236.16,241.04,235.2,239.4,403289,0
2013-10-01,239.44,248.88,239.32,247.08,619708,0
2013-10-02,245.92,247,244.04,246.2,492901,0
2013-10-03,249.12,252.32,245.6,249.52,642033,0
2013-10-04,250.04,259.56,248.44,257.2,645112,0
2013-10-07,252.64,254.32,250.2,250.24,777340,0
2013-10-08,251.04,254.12,246.08,247.8,566224,0
2013-10-09,246.88,248.76,242.76,246.44,681769,0
2013-10-10,249.68,255.56,249.48,255,642389,0
2013-10-11,252,263.6,251.96,258.68,641547,0
2013-10-14,257.36,262.6,256.2,259.48,414666,0
2013-10-15,258.56,263.88,258.08,261.64,474263,0
2013-10-16,263.68,272.48,263.36,268.4,829247,0
2013-10-17,268.68,270.8,265.48,268.96,525833,0
2013-10-18,271.56,272.32,267.32,268,744938,0
2013-10-21,268,269.12,262.8,264.72,808854,0
2013-10-22,267.28,268.2,255.64,255.64,1021125,0
2013-10-23,255.04,255.08,244.12,252.96,1336994,0
2013-10-24,256.08,276.8,246,274.16,1839644,0
2013-10-25,276.52,280.24,272.12,275.6,702350,0
2013-10-28,277.4,278.04,272.44,274.76,389367,0
2013-10-29,275.44,280.48,274.36,279,512062,0
2013-10-30,279.52,282.28,267.36,270.52,666873,0
2013-10-31,270.64,271.6,263.92,267.56,568920,0
2013-11-01,267.36,269.12,258.72,264.52,674324,0
2013-11-04,267.48,272.56,263.6,271.8,608715,0
2013-11-05,270.04,271.16,265,267.2,425187,0
2013-11-06,270.68,271.6,257.64,260.2,523982,0
2013-11-07,261.16,263.84,245.64,250.8,936787,0
2013-11-08,250.4,259.12,249.32,257.76,599759,0
2013-11-11,257.68,263.88,256.08,263.28,462751,0
2013-11-12,262.48,263.88,256.6,257.36,538575,0
2013-11-13,256.52,263.88,254.84,262.64,249623,0
2013-11-14,266.88,266.88,257.4,263.44,378704,0
2013-11-15,264,265.08,258.12,260,313865,0
2013-11-18,260.56,261.04,244.52,246.2,686922,0
2013-11-19,245.68,247.56,238.8,243.4,699290,0
2013-11-20,243.84,249.68,241.84,242.84,472105,0
2013-11-21,244.36,252.84,244,252.32,622662,0
2013-11-22,253.32,253.6,248.04,252.24,531260,0
2013-11-25,250.8,251.76,238.84,241.44,855519,0
2013-11-26,241.8,251.32,241.04,247.72,596026,0
2013-11-27,244.8,247.08,239.2,241.68,451014,0
2013-11-29,242,246.36,237.8,241.6,300188,0
2013-12-02,240.92,241.28,234.84,238.92,688896,0
2013-12-03,238.08,244.4,236.36,241.28,497885,0
2013-12-04,241.2,246.48,239.64,244.92,522776,0
2013-12-05,243,247.52,242,243.64,370828,0
2013-12-06,247.24,247.44,233,234.88,618986,0
2013-12-09,234.44,234.76,225.6,232.88,1206608,0
2013-12-10,232.56,240.64,232.36,234.96,594750,0
2013-12-11,234.48,235.84,230.84,231.76,352816,0
2013-12-12,232.12,237.88,232,236.4,460817,0
2013-12-13,235.68,237.48,228.88,236.08,425219,0
2013-12-16,237.12,243,235.08,242.36,787271,0
2013-12-17,242.2,244.52,237,241.68,507544,0
2013-12-18,242.96,243.12,236.04,242.2,497405,0
2013-12-19,242,246.28,239.96,245.84,409541,0
2013-12-20,245.52,249,244.56,246.28,363051,0
2013-12-23,246.84,249.28,242.08,242.92,378686,0
2013-12-24,242.72,243.56,240.6,242.92,119203,0
2013-12-26,244,245.84,241.24,244.84,184107,0
2013-12-27,244.36,248.32,242.52,247.08,183232,0
2013-12-30,247.2,249.24,241.36,242.16,223405,0
2013-12-31,242.56,248.28,240.32,247.48,199951,0
2014-01-02,246.8,248.08,235.84,238.08,565258,0
2014-01-03,238.52,240.32,234.16,236.2,358801,0
2014-01-06,236.64,238.56,233.6,235.8,472221,0
2014-01-07,238.08,241.2,236.68,237.16,271428,0
2014-01-08,241.6,241.64,235.6,236.36,380497,0
2014-01-09,237.28,238.6,229.84,233.08,406626,0
2014-01-10,232.92,238.4,232.92,236.44,364351,0
2014-01-13,236.48,240.56,234.52,234.84,565379,0
2014-01-14,235.16,243.44,235.16,243.16,348417,0
2014-01-15,244,246.28,238.6,238.92,695025,0
2014-01-16,238.84,240.08,232.92,240.08,692581,0
2014-01-17,241.52,242.72,237.28,238.28,399516,0
2014-01-21,239.48,243.68,237.2,243.6,409428,0
2014-01-22,243.96,248.84,242.24,246.04,552467,0
2014-01-23,245.2,247.44,239.28,240.04,522201,0
2014-01-24,237.2,237.52,231.16,232.4,336792,0
2014-01-27,231.96,232.48,226.36,228.28,303084,0
2014-01-28,229.2,233.88,228.88,233.52,348406,0
2014-01-29,229.72,233.6,228.48,230.2,378769,0
2014-01-30,232.16,235.32,230.96,233.56,390569,0
2014-01-31,232.12,239.12,230.56,233.52,390976,0
2014-02-03,232.48,235.72,225.16,226.48,610753,0
2014-02-04,228.24,234.8,225.28,228.72,691553,0
2014-02-05,228.92,228.92,219.72,224.12,464684,0
2014-02-06,225.32,231.96,224.16,229.8,520268,0
2014-02-07,231.6,233.24,226.84,228,461923,0
2014-02-10,227.52,228.92,224.16,226.96,600330,0
2014-02-11,226.92,232.96,225.2,232.12,475580,0
2014-02-12,233.28,237.76,233.16,236.16,520656,0
2014-02-13,234.04,244,232.92,242.8,596070,0
2014-02-14,242.76,244.6,239.88,243.04,255176,0
2014-02-18,243.92,251.8,242.96,251.44,423291,0
2014-02-19,249.72,252.36,244.72,245.4,442142,0
2014-02-20,246.04,251.76,245.72,250.4,440523,0
2014-02-21,251.36,253.44,247.56,250.76,358380,0
2014-02-24,252.76,259.6,252.44,257.36,430148,0
2014-02-25,256,257.04,252.2,255.84,446642,0
2014-02-26,254.4,255.52,248.96,251.52,620668,0
2014-02-27,266.04,275.04,254.92,273.64,1308534,0
2014-02-28,273.84,276.36,269.48,274.84,522475,0
2014-03-03,275.32,279.36,273.24,277.48,602276,0
2014-03-04,279.8,285.96,279.4,285.08,459599,0
2014-03-05,283.76,289.28,280.32,281,649057,0
2014-03-06,281,284.48,279.36,283.32,460713,0
2014-03-07,285.96,286.24,280.72,282.4,389496,0
2014-03-10,282.64,282.76,276.68,277.92,299793,0
2014-03-11,277.96,279.76,269.52,272.12,378839,0
2014-03-12,268.36,274.16,264.92,270.48,322116,0
2014-03-13,271.92,273.84,266.2,269.04,241504,0
2014-03-14,269.6,276.8,267.6,274.88,329510,0
2014-03-17,275.84,280.24,271.28,272,311548,0
2014-03-18,272.64,279.68,272.4,277.96,311506,0
2014-03-19,276.88,277.52,271.44,274.08,283575,0
2014-03-20,274.12,277.08,271.68,275.44,197770,0
2014-03-21,277.08,280.28,273.32,280.2,469870,0
2014-03-24,281,282.4,270.64,271.8,376771,0
2014-03-25,275.56,280,275.52,278.24,387476,0
2014-03-26,279.84,280.96,272.16,272.28,324525,0
2014-03-27,273.56,279,272.12,275.16,358798,0
2014-03-28,277.28,283.56,276.52,280.24,283410,0
2014-03-31,280.88,281.16,276.12,277.56,281212,0
2014-04-01,278.6,285.48,277.2,285.44,494768,0
2014-04-02,284.44,288.96,283.68,285.84,339396,0
2014-04-03,286.36,289.52,285.36,285.8,288449,0
2014-04-04,289.76,296.4,289.12,289.72,600196,0
2014-04-07,288.24,288.92,277.64,280.32,375912,0
2014-04-08,280.52,289.2,279.72,288.04,373260,0
2014-04-09,287.88,292,284.32,291.6,380908,0
2014-04-10,290.72,292.4,284.72,285.6,302040,0
2014-04-11,284.28,288.2,282.28,283.44,275097,0
2014-04-14,287.32,293.2,285,288.6,326183,0
2014-04-15,288.44,294.6,285.8,290.16,381821,0
2014-04-16,294.6,296.68,292.04,295.76,226585,0
2014-04-17,297.4,301.72,296.44,299.4,332655,0
2014-04-21,300,303.52,298,300.88,408713,0
2014-04-22,300.4,300.88,296.16,297,509650,0
2014-04-23,297.04,302.56,294.76,299.96,375552,0
2014-04-24,301.2,303.6,298.64,301.68,276820,0
2014-04-25,298.96,299,288.68,290.04,332542,0
2014-04-28,291.08,292.68,281.72,286.8,386390,0
2014-04-29,287.64,297.72,287.2,295.88,412474,0
2014-04-30,294.28,294.88,288.8,294.88,491427,0
2014-05-01,293.24,299.4,281.16,284.96,702045,0
2014-05-02,286.36,291.72,284.12,290.4,454970,0
2014-05-05,290.52,291.52,286.84,288.28,277146,0
2014-05-06,289.84,291.88,284.56,285.6,393111,0
2014-05-07,288.6,289.92,282,285.68,476808,0
2014-05-08,283.2,286.2,276.04,277.24,364380,0
2014-05-09,275.48,279.8,273.84,279.68,256685,0
2014-05-12,282.32,284.76,279.04,284.4,313449,0
2014-05-13,285.76,289,285.16,287.08,285322,0
2014-05-14,288.8,290.88,285.84,288.36,274094,0
2014-05-15,288.12,289.32,282,287.96,356813,0
2014-05-16,288.4,288.6,282.64,284.84,244873,0
2014-05-19,285.2,290.6,284.08,285.88,184726,0
2014-05-20,286.04,287.4,281.92,283.56,211423,0
2014-05-21,285.68,291.36,285.68,291.2,448452,0
2014-05-22,291.16,293.48,287.48,287.64,210575,0
2014-05-23,287.84,289.92,284.84,285.68,277525,0
2014-05-27,285.8,287.88,283.24,285.56,278885,0
2014-05-28,285.56,288.32,281.76,286.08,256075,0
2014-05-29,286.8,291.72,284.44,290.88,187893,0
2014-05-30,289.04,291.2,285.8,287.4,206066,0
2014-06-02,287.6,290.76,284.44,287.96,191733,0
2014-06-03,288.36,294.84,287.04,294.12,483619,0
2014-06-04,292.48,296.44,290.64,295.68,326498,0
2014-06-05,295.12,296.76,291.4,295.76,171550,0
2014-06-06,297.04,299.96,295.24,296.04,129230,0
2014-06-09,296.84,299.76,294.64,297.48,183974,0
2014-06-10,295.8,297.64,294.24,297.28,161475,0
2014-06-11,296.24,309.4,294.68,307.84,471493,0
2014-06-12,310.6,317.36,310.2,312.08,467719,0
2014-06-13,313.96,317.48,308.32,317.16,280531,0
2014-06-16,316.92,320.88,315.12,318,316732,0
2014-06-17,316.32,316.8,311.56,313.12,207088,0
2014-06-18,313.12,321.92,313.08,320.2,325349,0
2014-06-19,319.88,320.84,315.16,320.76,228801,0
2014-06-20,321.88,327.28,319,326.08,445971,0
2014-06-23,326.04,329.4,324.32,326.68,211424,0
2014-06-24,326.16,327.2,310.36,311.48,294477,0
2014-06-25,308.36,318.88,307.56,317.92,383641,0
2014-06-26,318.32,319.04,310.2,313.68,342759,0
2014-06-27,313.2,315.8,312.28,315.28,414724,0
2014-06-30,315.32,321.44,313.24,321,303338,0
2014-07-01,322.32,323.76,319.28,322.48,276615,0
2014-07-02,322.04,325.44,318.36,320.04,238050,0
2014-07-03,322.04,322.04,318.2,321.56,123039,0
2014-07-07,322.64,322.8,316.4,316.8,164373,0
2014-07-08,318.36,322.04,315.6,320.4,280481,0
2014-07-09,321.4,324.4,319.04,323.92,260162,0
2014-07-10,318.24,323.4,314.44,319.84,205033,0
2014-07-11,318.08,319.88,312.32,314.16,262442,0
2014-07-14,329.8,339.64,329.28,338.32,1640487,0
2014-07-15,342.64,344.8,332.24,335.2,1047762,0
2014-07-16,339.64,355.04,339.08,351.84,941473,0
2014-07-17,352.2,355.6,341.08,341.12,771556,0
2014-07-18,342.24,355.28,341.6,351.92,500972,0
2014-07-21,351.16,352.96,346.68,351,313572,0
2014-07-22,353.52,357.2,351.16,357.2,337315,0
2014-07-23,358.24,361.68,353.4,358.92,392565,0
2014-07-24,358.24,364,356.32,358.12,386179,0
2014-07-25,357.88,358.2,353.04,355,228330,0
2014-07-28,354.8,355.4,348.4,351.2,443947,0
2014-07-29,349.32,352.8,348.24,351.48,321280,0
2014-07-30,354.6,357,347.48,351.04,391707,0
2014-07-31,355.96,362.6,344.92,353.96,1040899,0
2014-08-01,351.52,351.52,333.92,337.6,865707,0
2014-08-04,338.8,353.88,335.4,352.12,634242,0
2014-08-05,349.32,350.88,336.72,344,637475,0
2014-08-06,340.32,353.04,339.24,344.92,398935,0
2014-08-07,346.84,347.68,335.6,337.88,447446,0
2014-08-08,339.32,347.44,336.8,346.6,321655,0
2014-08-11,348,353,346.68,348.12,304536,0
2014-08-12,348,348.68,339.52,343.04,396187,0
2014-08-13,346,349.44,340.48,341.24,364429,0
2014-08-14,342.56,343.08,328,328.2,521187,0
2014-08-15,329.72,339.04,328.12,338.44,510951,0
2014-08-18,337.4,339.4,332.56,338.56,289798,0
2014-08-19,339.92,349.92,339.92,345.84,405196,0
2014-08-20,343.92,348.68,340.04,348.36,309785,0
2014-08-21,349.6,352.16,343.8,351.52,293459,0
2014-08-22,350.12,354.84,348.32,353.68,412575,0
2014-08-25,355.04,366.2,353.8,363.68,431885,0
2014-08-26,364.96,368.88,363.04,364.64,375575,0
2014-08-27,366.28,367.28,360.36,364.52,333598,0
2014-08-28,364.48,364.72,360.08,361.04,361572,0
2014-08-29,364.08,371.68,361.24,370.64,313618,0
2014-09-02,369.6,370.52,360.04,362.72,334625,0
2014-09-03,363.04,369,361.28,364.6,276647,0
2014-09-04,363.04,364.04,345.44,349,559642,0
2014-09-05,349.4,354.36,345.16,350.64,350848,0
2014-09-08,346.2,346.92,335.12,338.92,556001,0
2014-09-09,340.16,341.6,331.08,333.48,475487,0
2014-09-10,332.56,336.52,327.04,336.36,590954,0
2014-09-11,331.64,342.32,328.8,341.48,515573,0
2014-09-12,339.56,339.56,332.28,334.12,372904,0
2014-09-15,335.08,337.44,330.96,335.44,322514,0
2014-09-16,335.76,344.76,335.36,339.2,393918,0
2014-09-17,340.8,341.52,333.8,336.12,349811,0
2014-09-18,335.88,336.72,323.04,325.32,913584,0
2014-09-19,327.52,328.36,319.48,320.92,885925,0
2014-09-22,319.92,319.92,305.4,310.8,784995,0
2014-09-23,309.96,320.52,309.72,311.12,576128,0
2014-09-24,310.92,317.68,305.12,315.4,441522,0
2014-09-25,314.4,315.36,308,308.08,422286,0
2014-09-26,308,320.6,307.8,317.76,548169,0
2014-09-29,312.32,322.44,311.28,321.68,497327,0
2014-09-30,320.92,321.68,306.04,310.2,664581,0
2014-10-01,311.72,315.96,291.6,295.4,916282,0
2014-10-02,292.44,298.2,283.24,296.4,1028316,0
2014-10-03,298.96,299.24,291,294,559331,0
2014-10-06,295,296.68,286.68,290.68,477283,0
2014-10-07,286.56,288.24,278.16,278.28,695485,0
2014-10-08,276.48,279.24,265.4,278.76,897458,0
2014-10-09,273.08,276.36,259.48,259.56,741124,0
2014-10-10,256.92,263.52,247.84,251.12,1063253,0
2014-10-13,248.04,253.12,230.28,230.64,1102035,0
2014-10-14,231.24,237.32,222.32,224.68,1407238,0
2014-10-15,220,230.2,212.44,229.12,1453346,0
2014-10-16,222,239.92,220.64,236,1356842,0
2014-10-17,244.32,251.84,233.28,236.8,1063056,0
2014-10-20,236.4,242.88,233.76,240.8,572854,0
2014-10-21,244.48,251.76,244.48,251.56,820102,0
2014-10-22,253,257.56,242.84,243.12,885235,0
2014-10-23,249.2,256.28,245.36,253.6,722760,0
2014-10-24,250.76,251.64,244.52,246.64,640142,0
2014-10-27,236.04,237.08,223.2,228.4,1062591,0
2014-10-28,230.52,238.32,225.6,237.24,860336,0
2014-10-29,241.88,246.52,236.12,240.12,997849,0
2014-10-30,248.28,248.28,232.92,237.08,976243,0
2014-10-31,237.96,245.56,228.08,244.96,932810,0
2014-11-03,244.32,254.52,239.8,241.04,934272,0
2014-11-04,231.52,231.96,222.68,225.84,913109,0
2014-11-05,229.64,236.08,225.4,231.28,637419,0
2014-11-06,227.6,231.8,223.08,231.8,696035,0
2014-11-07,234.76,243.36,232.56,237.76,734740,0
2014-11-10,243.52,247.16,229.36,230.52,648293,0
2014-11-11,231.24,234.92,226.08,233.12,578998,0
2014-11-12,229.16,233,225.72,226.56,597492,0
2014-11-13,224.16,227.48,216,219.56,861914,0
2014-11-14,222,227,218.52,226.24,679040,0
2014-11-17,223.2,223.56,216.76,218.4,562830,0
2014-11-18,217.6,223.4,214.48,216.76,678425,0
2014-11-19,218.08,223.12,214.96,220.12,644179,0
2014-11-20,221.32,233.72,220.28,232.6,753673,0
2014-11-21,239.52,243.88,234.92,237.72,740138,0
2014-11-24,235.92,238.24,229.88,231.32,596225,0
2014-11-25,233.04,233.72,219.48,219.96,757316,0
2014-11-26,218.04,218.6,211.16,212.56,671869,0
2014-11-28,190.08,191.44,166.2,167.08,1269065,0
2014-12-01,161.24,163.12,151.84,160.44,2257151,0
2014-12-02,157.64,161.8,153,157.12,1913115,0
2014-12-03,157.76,169.4,157.76,162.64,1444624,0
2014-12-04,159.32,161.52,156.4,156.72,960303,0
2014-12-05,158.8,159.4,149,149,2037181,0
2014-12-08,145,145.28,126.6,129.08,2159924,0
2014-12-09,127.84,136.2,127.84,134.2,1891333,0
2014-12-10,129.04,130.52,118.28,120.28,2415933,0
2014-12-11,120.84,125.52,114.48,115.72,2077963,0
2014-12-12,110.16,114.72,107.28,110.44,2512352,0
2014-12-15,112.24,113.08,98,100.16,3106922,0
2014-12-16,99.16,113,96.52,104.16,2732843,0
2014-12-17,104.76,126.36,104.16,120.8,3183116,0
2014-12-18,128.96,130.6,120,127.64,2964616,0
2014-12-19,128.84,137.6,124.96,137.24,2467017,0
2014-12-22,136,138.64,130.72,136.16,1698666,0
2014-12-23,136.4,142.32,134.84,142.12,1330948,0
2014-12-24,140.88,140.88,135.04,137,636441,0
2014-12-26,137.88,139.96,134.44,135.96,722572,0
2014-12-29,137.64,140.4,134.68,136.36,1056227,0
2014-12-30,134.8,137.96,133.2,133.28,1035714,0
2014-12-31,130.28,135.52,129.16,132,1230244,0
2015-01-02,131.12,133.96,126.44,132.76,1267991,0
2015-01-05,128.36,129.16,114.2,118.96,2458130,0
2015-01-06,117.68,121.12,113.2,117.6,1722845,0
2015-01-07,120.24,124.16,116.6,117.48,1478368,0
2015-01-08,118.28,124.92,116.08,123.8,1912944,0
2015-01-09,123.68,127.64,120.48,125.12,1628546,0
2015-01-12,118.76,119,108.92,109.4,2061206,0
2015-01-13,108.8,112.56,106.56,110.32,1957291,0
2015-01-14,107.6,114.04,105.68,112.96,2321070,0
2015-01-15,116.64,116.64,107.6,107.84,1309758,0
2015-01-16,109.4,115.84,109,113.12,1887085,0
2015-01-20,110.28,111.2,104.56,105.92,1695450,0
2015-01-21,108.32,115.96,106.64,112.2,2070796,0
2015-01-22,113.2,115,107.76,112.96,1703661,0
2015-01-23,111.8,115.2,110.52,112,1061546,0
2015-01-26,112.16,119.16,111.04,118.8,1380190,0
2015-01-27,117.6,124.64,115.64,123.08,1948031,0
2015-01-28,121.44,121.44,111.4,111.68,2362982,0
2015-01-29,111.64,113.44,105.08,111.04,2427439,0
2015-01-30,109.8,123.04,108.44,120.08,2795660,0
2015-02-02,123.6,132.72,121.24,132.12,2961481,0
2015-02-03,141.16,155.68,139.2,148.92,5239368,0
2015-02-04,143.76,147.32,137.4,140.52,3375228,0
2015-02-05,143.08,157.72,143.08,153.4,3899733,0
2015-02-06,154.96,156.56,148.12,151.8,3286290,0
2015-02-09,154.52,160.92,149.04,150.68,2790669,0
2015-02-10,149.24,149.8,137,140.64,2602678,0
2015-02-11,134.76,142.72,131.44,139.64,2768022,0
2015-02-12,145.56,148.92,142.64,144.48,2244216,0
2015-02-13,151.28,158,149.6,154.12,2605234,0
2015-02-17,151.76,159.2,148.64,157.16,2238066,0
2015-02-18,153.68,158.84,152.44,154.56,1286515,0
2015-02-19,146.72,160.36,146.64,158.56,2515888,0
2015-02-20,157.48,159.88,151.64,152.6,1737642,0
2015-02-23,149.68,155.6,147.48,151.68,1707752,0
2015-02-24,152.6,154.32,145.08,146.24,1736269,0
2015-02-25,146.56,149.52,143.6,147.08,2076350,0
2015-02-26,148.64,149.52,134.04,136,3027852,0
2015-02-27,138,139.32,133.32,135.32,1978962,0
2015-03-02,134,134.44,127.48,131.48,2245275,0
2015-03-03,132.6,138.68,131.52,134.8,1895775,0
2015-03-04,134.04,139.08,130.04,138.16,2034425,0
2015-03-05,137,141.56,135.16,138,1765100,0
2015-03-06,135.12,137.52,134.4,136.12,1072350,0
2015-03-09,152.4,159.52,147.84,150.84,6374800,0
2015-03-10,146.56,150.44,145.64,148.96,2959400,0
2015-03-11,149,153.04,148,152.16,2022200,0
2015-03-12,152.28,156.24,150.76,153.44,1527000,0
2015-03-13,142.76,160,138.4,160,3575975,0
2015-03-16,149.64,155.68,145.6,154.92,2252500,0
2015-03-17,150.88,155.2,149,150.48,1691300,0
2015-03-18,148.72,166.28,147.76,163.8,3461200,0
2015-03-19,159.6,162.88,157.24,160.28,1385075,0
2015-03-20,163,164.84,154.96,156.12,2030625,0
2015-03-23,156.84,161,152.92,153.56,1275525,0
2015-03-24,120,125.12,120,123.64,14526950,0
2015-03-25,125.36,127.2,122.52,126.28,4859300,0
2015-03-26,128.52,129.28,123.68,126.16,3328125,0
2015-03-27,124.36,125.2,121.6,122,2813950,0
2015-03-30,124.56,125,117.24,122.88,3272200,0
2015-03-31,120.52,125.44,120.52,123.6,2223351,0
2015-04-01,124,131.04,123.8,128.2,3411600,0
2015-04-02,128.2,134.24,126.48,131.24,2784875,0
2015-04-06,133.24,140.4,133.04,139.16,2542575,0
2015-04-07,137.96,143.76,137.52,138.76,2589510,0
2015-04-08,138.6,142.92,136.16,137.2,1735450,0
2015-04-09,138.2,141.44,137.44,141,1378789,0
2015-04-10,138.6,142.44,138.6,141.04,1202100,0
2015-04-13,143.8,143.8,137.24,140,1201425,0
2015-04-14,141.56,144.88,140.8,143,1427500,0
2015-04-15,144.4,149.88,143.6,148.6,2234500,0
2015-04-16,147.32,147.44,141.68,143.56,1658440,0
2015-04-17,142.68,144.56,139.52,139.8,1182500,0
2015-04-20,139.6,145.84,139.16,145.52,1442456,0
2015-04-21,145.96,148.8,138.44,139.84,1646965,0
2015-04-22,139.52,144.56,138.08,144.48,1723902,0
2015-04-23,145.36,148.96,144.48,146.52,1301825,0
2015-04-24,145.16,146.96,140.76,142.48,1201179,0
2015-04-27,144.32,144.88,140.2,140.52,1074950,0
2015-04-28,142.6,144.8,140.8,142.92,1257125,0
2015-04-29,141.76,149.12,141.76,147.04,1851925,0
2015-04-30,146.84,153.96,141.08,151.64,3031400,0
2015-05-01,151.68,151.96,146.68,150.72,1163400,0
2015-05-04,154.56,155.08,146.4,151.8,1890100,0
2015-05-05,154.6,156.6,147.2,147.36,1824250,0
2015-05-06,149.92,151.48,144.36,145.64,1825839,0
2015-05-07,146,146,138.2,140.48,2057513,0
2015-05-08,142.36,142.36,137.08,141.8,1568625,0
2015-05-11,142.08,142.52,137.48,138.84,1151300,0
2015-05-12,139.52,143.88,139,141.72,852462,0
2015-05-13,143.2,143.36,138,138.68,899250,0
2015-05-14,139.8,141.68,135.32,135.72,1174325,0
2015-05-15,134.72,137.8,131.8,136.64,1084558,0
2015-05-18,135.92,137.6,133.92,136.68,785748,0
2015-05-19,134.6,135.48,132.48,133.04,1170825,0
2015-05-20,134.2,134.68,129.6,131.4,1668250,0
2015-05-21,132.32,136,132.04,135.52,1666800,0
2015-05-22,133.36,136.6,133.04,134.96,1014200,0
2015-05-26,131.64,134.6,130.88,132,948000,0
2015-05-27,132.32,133.24,128.64,131.32,1228850,0
2015-05-28,129.92,131.2,127.68,129.44,1348150,0
2015-05-29,130,133.04,129.4,131.96,1500150,0
2015-06-01,132.32,133.2,128.08,129.92,1057658,0
2015-06-02,131.84,136.92,131.16,135.16,1280884,0
2015-06-03,135.08,137.44,133.2,133.48,1108875,0
2015-06-04,133,133.36,128.24,129.16,1367525,0
2015-06-05,128.4,137.48,127.2,135.2,1700600,0
2015-06-08,134.28,136.56,131.96,132.6,776000,0
2015-06-09,134.36,136.88,132.08,132.48,1106924,0
2015-06-10,136.04,136.92,134.16,136.28,836747,0
2015-06-11,136.8,138.56,135.96,137.44,1033966,0
2015-06-12,136.08,137,133.6,134.4,971025,0
2015-06-15,132.96,138.4,132.8,136.84,867475,0
2015-06-16,136.4,141.4,136.24,140.8,850375,0
2015-06-17,144.4,145.56,139.24,139.52,1470125,0
2015-06-18,140.4,141.72,138.52,139.24,779175,0
2015-06-19,137.96,139.92,136.44,137.8,776675,0
2015-06-22,137.88,138.8,135.48,137.44,783325,0
2015-06-23,137.32,143.28,136.04,143,1046370,0
2015-06-24,142.04,144.8,140.96,141.8,1237025,0
2015-06-25,142,144.44,141.56,143.88,1854025,0
2015-06-26,142.96,144,140.8,141.84,2632225,0
2015-06-29,138.76,140.4,136,136.12,1801375,0
2015-06-30,137.64,138.24,134.2,134.4,1655738,0
2015-07-01,134.8,135.16,125.12,126,2268350,0
2015-07-02,127,128.88,124.12,125.32,1044475,0
2015-07-06,122,122.04,117.52,118.36,1729525,0
2015-07-07,117.88,128.72,112.08,127.12,3128525,0
2015-07-08,125.72,127.72,118.04,119.72,1551725,0
2015-07-09,123,126.96,120.4,123.32,1754400,0
2015-07-10,124.08,125.28,120.4,120.44,1065050,0
2015-07-13,120.2,120.56,117.64,117.96,1823900,0
2015-07-14,118.68,123.84,118.4,121.92,1788544,0
2015-07-15,120.92,122.72,114.76,116,1700514,0
2015-07-16,117.28,117.72,108.76,108.88,2580300,0
2015-07-17,108.52,109.36,105.36,105.88,2629250,0
2015-07-20,107.2,107.2,99.72,100.24,2212350,0
2015-07-21,101.68,104.16,100.04,101.16,1745850,0
2015-07-22,99.84,100.52,95.96,97.24,2463675,0
2015-07-23,97.8,99.16,93.44,98.04,2115000,0
2015-07-24,98.08,98.16,90.72,91.72,2257825,0
2015-07-27,89.44,90,83.76,84.52,3050775,0
2015-07-28,85.32,88.64,80.68,86.64,4175825,0
2015-07-29,86.04,95.48,84.92,92.72,3686500,0
2015-07-30,87.68,89.72,82.84,89.52,4910975,0
2015-07-31,87.2,89.36,81.68,81.96,3052825,0
2015-08-03,81,81.48,75.64,76.2,3873301,0
2015-08-04,77.44,80.52,75.36,75.92,2426225,0
2015-08-05,77.76,79.48,70.6,70.8,3204475,0
2015-08-06,69.64,76.12,68.32,75.96,3243119,0
2015-08-07,74.8,79,70.6,71.68,2812750,0
2015-08-10,71.6,80.84,71,80.44,2943975,0
2015-08-11,76.32,78.12,72.52,78.04,2849439,0
2015-08-12,77.68,81.24,76.56,80.32,2324125,0
2015-08-13,78.88,79.84,75.56,76.76,1974250,0
2015-08-14,77.04,78.96,75.16,76.72,1412500,0
2015-08-17,76.28,77.68,74.52,75.76,1182625,0
2015-08-18,75.68,76.92,74.08,76.68,1652075,0
2015-08-19,75.88,76.8,68.68,70.92,3071450,0
2015-08-20,71.36,71.8,67.2,68.16,2077675,0
2015-08-21,67.52,68.84,62.04,63.36,2941475,0
2015-08-24,55.8,62.52,54,59.64,3444647,0
2015-08-25,62.88,63.56,58.68,58.88,2054025,0
2015-08-26,60.72,60.72,57,58.8,3600825,0
2015-08-27,61.84,69,61.52,67,3802075,0
2015-08-28,66,72.72,65.72,70.4,3146500,0
2015-08-31,68.84,81.4,68.08,77.32,4827575,0
2015-09-01,72.64,76.12,71.88,72.68,3506325,0
2015-09-02,73.72,74.92,69.44,73.56,3401175,0
2015-09-03,73.72,77.32,71.88,73,2909450,0
2015-09-04,71.6,75.56,70.8,74.08,1991200,0
2015-09-08,74.96,75.32,70.44,74.32,2070325,0
2015-09-09,74.72,77.12,65.48,66.08,3419275,0
2015-09-10,66.52,67.4,63.8,64.44,2831530,0
2015-09-11,64.84,66.48,61.04,63.48,2667650,0
2015-09-14,62.84,64.4,60.92,63.64,1556850,0
2015-09-15,63.64,65.96,62.72,65.08,1725050,0
2015-09-16,66.32,69.96,66.32,69.44,2754950,0
2015-09-17,69.32,73.6,67.6,71.08,3342712,0
2015-09-18,68.76,71,67.44,68.12,3056175,0
2015-09-21,68.84,72.12,68.12,69.76,1961150,0
2015-09-22,68.08,71.4,67.32,70.24,2028925,0
2015-09-23,70.52,71.04,64.32,65.24,2303800,0
2015-09-24,64.64,66.36,62.68,65.96,1910752,0
2015-09-25,66.64,67.72,63.12,64.56,1424725,0
2015-09-28,62.96,63.56,58.88,58.96,1946315,0
2015-09-29,59.44,60.36,57.6,58.36,1680975,0
2015-09-30,59.4,61.24,58.56,61.08,2015325,0
2015-10-01,63.32,65,61.44,62.04,2463450,0
2015-10-02,61.12,67.84,60.36,67.52,1901150,0
2015-10-05,69.08,76.44,68.96,75.52,2704850,0
2015-10-06,75.88,84.4,75,83.6,3535825,0
2015-10-07,85.88,90.4,80.68,85.68,5191025,0
2015-10-08,85.56,89.76,82.2,88.8,2820900,0
2015-10-09,89.52,91.2,87,89.72,2485425,0
2015-10-12,89.32,89.56,78.84,80.64,2600054,0
2015-10-13,78.04,83.08,76.28,77.08,2365825,0
2015-10-14,76.52,79.72,75.92,78.8,1683000,0
2015-10-15,77.48,81.44,75.96,81.08,1370625,0
2015-10-16,82,82.64,78.36,80.68,1236450,0
2015-10-19,79.12,79.96,75.44,76.88,1494428,0
2015-10-20,76.92,81.52,76.32,79.12,1385545,0
2015-10-21,78.08,78.08,72.76,74.84,2101050,0
2015-10-22,75.36,77.88,72.4,75,1898125,0
2015-10-23,73.92,74.76,71.36,72.6,2577250,0
2015-10-26,72.08,72.36,69.52,69.56,2174625,0
2015-10-27,67.72,67.72,64.12,66.32,3274225,0
2015-10-28,66.8,71.48,64.68,68.24,3578450,0
2015-10-29,64.84,71,62.84,65.84,4881675,0
2015-10-30,66.76,71.56,64.28,68.92,2878050,0
2015-11-02,68.16,72.8,67.68,71.44,2683815,0
2015-11-03,73.12,78.92,73.12,75.36,3666325,0
2015-11-04,75.92,77.36,71.6,74.84,3055246,0
2015-11-05,73.6,78.04,72.84,75.24,1982925,0
2015-11-06,74.16,77.2,73.68,75.8,1396525,0
2015-11-09,76.2,77.72,72.04,73.24,2078664,0
2015-11-10,72.44,74.88,71.08,72.16,1594350,0
2015-11-11,72.28,72.36,64.96,65.36,2452250,0
2015-11-12,63.32,67.32,61.84,64.64,1954275,0
2015-11-13,64.24,66.44,62.16,65.64,1975150,0
2015-11-16,65.76,70.64,64.6,70.48,1997150,0
2015-11-17,69.76,71.36,67.24,67.24,2160100,0
2015-11-18,68.44,70.36,65.72,69.56,3536875,0
2015-11-19,67.84,69.32,64.88,68.04,2929125,0
2015-11-20,67.8,68.88,65.04,65.48,1917275,0
2015-11-23,65.36,66.2,63,63.56,2000800,0
2015-11-24,65.4,69.48,65.16,68.72,2053800,0
2015-11-25,67.48,70.56,66.44,68.68,1795025,0
2015-11-27,67.4,68,63.6,63.76,1228150,0
2015-11-30,64.52,66.2,63.64,66.04,1583500,0
2015-12-01,65.56,68.16,65.04,66.2,1810680,0
2015-12-02,65.08,66.48,61,61.68,2585714,0
2015-12-03,62.76,63.76,60.44,62.08,2422703,0
2015-12-04,60.48,60.64,55.6,56.96,3850875,0
2015-12-07,55,55.16,48.44,49.44,3797875,0
2015-12-08,47.52,51.04,47,49.52,3236245,0
2015-12-09,50.48,54.2,48.88,50.6,3395750,0
2015-12-10,50.08,52.76,49.2,52.12,2431225,0
2015-12-11,49.96,50.36,44.84,45.12,3925575,0
2015-12-14,44.6,45.08,42.24,43.68,3569477,0
2015-12-15,44.88,46.36,43.68,46.16,2607125,0
2015-12-16,45.68,47.36,42.24,42.48,3719250,0
2015-12-17,42.76,43.44,38.24,38.88,3502675,0
2015-12-18,38.96,39.12,35.88,36.36,4769150,0
2015-12-21,36.16,36.56,32.88,33.24,4981925,0
2015-12-22,33.2,36.28,32.48,36,4161042,0
2015-12-23,37.72,42.92,37.56,42.6,5000575,0
2015-12-24,42.96,43.64,39.8,40.32,1946733,0
2015-12-28,38.8,38.88,35.1,35.24,3820278,0
2015-12-29,37.12,37.96,35.28,36.52,3078878,0
2015-12-30,34.4,36.6,34.4,34.56,3044473,0
2015-12-31,34.44,38.04,34.44,37.76,2758020,0
2016-01-04,37.4,39.155,36.36,38.12,3398584,0
2016-01-05,37.28,37.36,35.08,36.16,3792394,0
2016-01-06,34.04,34.2,31.08,31.64,4206326,0
2016-01-07,29.8,32.6,29.2,30.16,4429003,0
2016-01-08,30.76,32.08,29.24,31.08,5142082,0
2016-01-11,31.52,31.52,27.6,29.12,4333542,0
2016-01-12,29.92,29.96,24.96,26.28,6751512,0
2016-01-13,26.88,27.6,23.61,24,4257358,0
2016-01-14,24.44,27.2,23.2,27,4949954,0
2016-01-15,23.96,25.2,22.36,22.88,5818930,0
2016-01-19,23.08,23.6,18.2,18.88,5698225,0
2016-01-20,17.36,20.68,16.04,20.08,7003681,0
2016-01-21,19.84,24.68,19.64,23.52,6829984,0
2016-01-22,27.04,29.32,25.98,26.48,7740587,0
2016-01-25,25.12,26.8,24.4,24.52,6012083,0
2016-01-26,25.36,27.56,23.84,27.48,4762262,0
2016-01-27,26.68,32.12,26.28,28.28,6874254,0
2016-01-28,32.28,33,26.12,27.2,8132501,0
2016-01-29,27.48,29.88,26.4,29.4,5305820,0
2016-02-01,27.92,28.56,26.04,26.64,4046538,0
2016-02-02,25.4,25.4,23.16,24.04,3860400,0
2016-02-03,24.92,27.04,23.4,26.8,4409146,0
2016-02-04,27,29.92,27,28.64,5589537,0
2016-02-05,27.72,27.84,25.76,26.32,5382256,0
2016-02-08,24.76,24.92,22.52,24.76,4264263,0
2016-02-09,23.68,24.72,21.2,22.64,4475953,0
2016-02-10,22.68,24.24,21.12,21.36,4228216,0
2016-02-11,20.48,20.84,18.52,19.64,6456857,0
2016-02-12,20.46,20.6,16.6,18,9953283,0
2016-02-16,18.2,19.08,17.28,19.04,4850742,0
2016-02-17,19.56,22.26,18.92,21.48,5435671,0
2016-02-18,22.6,22.68,18.88,18.92,4258905,0
2016-02-19,18.28,18.28,16.8,17.28,4690768,0
2016-02-22,18.36,18.92,17.32,18.48,4889824,0
2016-02-23,18,18.04,15.28,15.76,5868302,0
2016-02-24,14.84,16.32,14.44,14.88,6648856,0
2016-02-25,15.78,16.2,13.4,14.12,8520271,0
2016-02-26,15.4,16.56,14.8,15.52,8734876,0
2016-02-29,16.24,17.4,15.4,16.04,10327365,0
2016-03-01,16.48,17.78,15.76,17.4,7797669,0
2016-03-02,17.2,21.04,16.8,20.8,10368243,0
2016-03-03,20.76,26.56,20.36,25.24,14526590,0
2016-03-04,26.4,32.36,24.12,28.36,18895970,0
2016-03-07,29.32,33.946,29.12,32.64,16103448,0
2016-03-08,31.92,32.32,27.08,27.72,11541705,0
2016-03-09,29.44,31.6,28.58,31.32,8380595,0
2016-03-10,30.6,32.44,28.6,32.12,9634465,0
2016-03-11,34.32,36,33.6,33.8,10143897,0
2016-03-14,32.2,34.68,31.24,34,8268897,0
2016-03-15,32,32.4,30.04,32.04,7245727,0
2016-03-16,33.24,35.08,32.98,34.72,5476938,0
2016-03-17,36.04,36.88,34.68,36.4,9082214,0
2016-03-18,37.44,38.8,32.6,33.36,14733746,0
2016-03-21,32.96,33.4,30.68,32.24,7821720,0
2016-03-22,31.24,33.16,30.72,32.64,5614269,0
2016-03-23,31.72,32.32,28.2,28.72,5931199,0
2016-03-24,26.96,30.36,26.28,30.16,7058222,0
2016-03-28,30,30.6,27.52,29.36,6570860,0
2016-03-29,27.72,30.68,27,29.84,5862861,0
2016-03-30,30.72,31.7,29.66,30.64,6121368,0
2016-03-31,30.24,32.2,29.88,31.92,5005149,0
2016-04-01,30.4,31.38,29,31.28,6090421,0
2016-04-04,31.4,33.12,30.46,31.2,5659929,0
2016-04-05,30.84,32.36,30.52,30.96,5207164,0
2016-04-06,32.08,34.8,31.6,34.56,6717123,0
2016-04-07,34.2,36.36,33.84,35.56,4649115,0
2016-04-08,37.76,38.76,36.76,37.96,7172262,0
2016-04-11,38.88,39.92,38.08,38.08,5205035,0
2016-04-12,38.76,44.92,38.24,43.56,11339974,0
2016-04-13,43.12,44.6,40.6,41.72,9437739,0
2016-04-14,42.28,43.48,40.52,43.16,6504661,0
2016-04-15,41.68,44.52,41.04,42.68,6249145,0
2016-04-18,38.92,44.96,38.4,44.2,8000027,0
2016-04-19,44.96,45.52,43.24,43.36,7081660,0
2016-04-20,42.8,44.4,42.36,43.6,6905380,0
2016-04-21,43.92,44.28,40.48,40.56,8502088,0
2016-04-22,41.2,44.92,41.18,44.84,8879780,0
2016-04-25,45.12,46.52,43.96,44.28,8145925,0
2016-04-26,45,46,43.68,45.76,6737109,0
2016-04-27,47.44,50.52,47.32,48.92,11334221,0
2016-04-28,46.84,52.36,45.08,47.08,13180969,0
2016-04-29,48.24,50.88,45.4,48,8561470,0
2016-05-02,47.6,47.88,42.8,43.16,7351903,0
2016-05-03,42.2,42.2,40.2,41.16,5430679,0
2016-05-04,42.24,43.506,40.12,40.48,5584356,0
2016-05-05,42.4,43.2,40.52,41.72,4997601,0
2016-05-06,41.2,43.76,41,41.44,4223953,0
2016-05-09,40.84,41.24,39.52,40.08,4511156,0
2016-05-10,40.2,43.4,39.96,43.12,4848369,0
2016-05-11,42.52,45.72,40.6,44,9941184,0
2016-05-12,45.48,46.88,42.78,43.72,5666374,0
2016-05-13,43.44,44.84,42.1,42.48,3687166,0
2016-05-16,44.64,46.76,44.44,45.56,4615999,0
2016-05-17,45.92,47.8,45.12,46.88,4315719,0
2016-05-18,46.52,48,44.6,44.96,4932201,0
2016-05-19,43.36,45.72,42.24,44.84,4676395,0
2016-05-20,44.88,46.48,43.88,45.04,4642982,0
2016-05-23,44,45.96,43.24,45.6,4452238,0
2016-05-24,46.44,46.44,43.4,44.4,5551440,0
2016-05-25,45.24,50.96,45.12,50.72,8016199,0
2016-05-26,52.12,52.76,49.12,49.88,4840675,0
2016-05-27,49.4,49.72,47.24,48.08,4090652,0
2016-05-31,48.52,51.2,48.4,49.4,4835110,0
2016-06-01,48.04,50.52,46.8,50.44,5782863,0
2016-06-02,49.24,51.2,48.16,51,4575241,0
2016-06-03,51,51.72,49.32,50.44,4182817,0
2016-06-06,52.16,55.56,51.52,55.32,5597645,0
2016-06-07,56.28,57.76,54.44,55.4,6267391,0
2016-06-08,57.08,57.76,54.28,54.4,6286850,0
2016-06-09,52.68,54.16,52.507,53.4,3449616,0
2016-06-10,52.08,52.6,47.44,47.64,6413019,0
2016-06-13,46.4,48.72,45.92,46.64,3914419,0
2016-06-14,46.32,48.48,44.2,45.56,5647990,0
2016-06-15,44.84,48.88,44.32,46.88,5990276,0
2016-06-16,45.72,45.72,42.04,43.96,7403462,0
2016-06-17,45.84,47.6,45.6,46.96,4404311,0
2016-06-20,49.04,49.8,47.72,48.16,3648354,0
2016-06-21,47.32,49.8,46.76,49.52,4053659,0
2016-06-22,50.16,50.48,47.88,48.4,3345288,0
2016-06-23,45,45.88,42.48,45.28,10910768,0
2016-06-24,42.6,44.04,38.56,38.6,8463609,0
2016-06-27,38.28,38.4,33.44,34.24,8270305,0
2016-06-28,37.16,37.36,35.4,36.32,6325541,0
2016-06-29,37.44,39.32,35.6,38.64,6777124,0
2016-06-30,37.28,37.56,35.72,37.04,7529205,0
2016-07-01,36.32,39.72,36.16,38.64,5325915,0
2016-07-05,36.8,36.92,33.24,33.76,8783904,0
2016-07-06,32.8,34.48,32.72,33.76,6233293,0
2016-07-07,34.68,35.32,31.8,31.96,8037438,0
2016-07-08,32.76,33.44,31.56,32.52,6155888,0
2016-07-11,32.76,33.36,30.96,31.28,5913016,0
2016-07-12,33.12,36.4,33.08,35.2,8264390,0
2016-07-13,35.72,37,33.18,34.44,9051521,0
2016-07-14,35.24,35.64,34.36,34.6,4233596,0
2016-07-15,34.84,34.96,33.12,34.08,4855520,0
2016-07-18,33.52,35.24,32.92,35.12,4014302,0
2016-07-19,35,35.56,34.284,34.84,3734838,0
2016-07-20,34.12,35.4,33.12,35.2,4668615,0
2016-07-21,35.2,35.92,33,33.32,5728913,0
2016-07-22,33.36,33.64,31.8,32.72,4633532,0
2016-07-25,32,32.012,30.44,31.08,5534258,0
2016-07-26,30.68,32.12,30.2,31.24,7620970,0
2016-07-27,31.52,32.62,28.72,29.4,9815801,0
2016-07-28,28.04,28.52,26.72,27.36,10111676,0
2016-07-29,27.52,29.88,26.72,29.48,9376198,0
2016-08-01,28.36,28.64,25.52,26,10517377,0
2016-08-02,26.96,27.36,25.6,27.24,8196243,0
2016-08-03,27.24,29.24,26.84,29.16,9517244,0
2016-08-04,28.72,30.8,28.48,29.88,7355318,0
2016-08-05,30.28,31.12,29.48,30.56,6069270,0
2016-08-08,31.68,33,31.56,31.72,6064426,0
2016-08-09,31.8,32.12,30.08,30.52,5466573,0
2016-08-10,30.76,31.28,29.08,29.2,5313963,0
2016-08-11,29.84,31.62,29.76,30.88,4776426,0
2016-08-12,31.24,31.72,30.28,30.64,3942750,0
2016-08-15,31.36,33.84,31.36,33.08,5975608,0
2016-08-16,33.36,34.2,32.52,33.16,5326185,0
2016-08-17,32.96,33.12,31.2,32.12,5819896,0
2016-08-18,33.04,33.7,32.68,33.6,5589661,0
2016-08-19,33.4,33.52,32.12,32.16,4131789,0
2016-08-22,31.08,31.6,29.72,30.36,4832372,0
2016-08-23,30.12,31.92,29.855,31.4,4919782,0
2016-08-24,30.64,31.44,29.48,29.64,4303763,0
2016-08-25,29.8,30.64,29.38,29.6,4691413,0
2016-08-26,29.84,31.28,29.6,30.76,5663336,0
2016-08-29,30.48,31.62,29.88,31.08,5111129,0
2016-08-30,31.6,32.16,30.08,30.32,4952365,0
2016-08-31,30.04,30.76,28.6,29.16,6589250,0
2016-09-01,28.84,29.16,28,28.44,5113086,0
2016-09-02,29.24,30,29.04,29.6,4303850,0
2016-09-06,29.92,32.2,29.72,32.04,6487137,0
2016-09-07,32.48,33.12,31.96,33.12,5713779,0
2016-09-08,34.4,34.734,32.88,33.56,8983252,0
2016-09-09,32.64,33.12,30.44,30.48,7242456,0
2016-09-12,30.36,31,29.56,30.44,5744671,0
2016-09-13,29.88,30.14,27.86,29.04,8872015,0
2016-09-14,28.8,29.48,27.44,27.52,8794607,0
2016-09-15,27.88,28.68,27.76,27.92,4745380,0
2016-09-16,27.2,28.32,27.04,28.16,4840089,0
2016-09-19,28.76,29,27.68,27.88,4546594,0
2016-09-20,27.6,28.28,26.88,27.44,3835821,0
2016-09-21,28.08,29.92,27.92,29.88,6084343,0
2016-09-22,30.92,31.92,30.68,31.64,7676895,0
2016-09-23,31.24,32.72,29.52,29.96,7783101,0
2016-09-26,30.4,31.48,29.92,30.08,5494960,0
2016-09-27,29.04,29.2,28.06,28.92,6639804,0
2016-09-28,29.24,32.84,28.4,32.84,13564622,0
2016-09-29,33.12,36,32.68,34.56,18387595,0
2016-09-30,34.76,35.76,34.04,34.96,8002709,0
2016-10-03,35.4,35.96,34.506,35.64,4937156,0
2016-10-04,35.88,36,33.64,33.92,5448872,0
2016-10-05,35.04,36.04,34.8,35.6,6309491,0
2016-10-06,36.12,37.36,35.36,36.36,10885002,0
2016-10-07,36.4,37.28,35.9,36.12,5112304,0
2016-10-10,37.12,38.72,37.08,37.64,6935393,0
2016-10-11,37.36,37.76,36.08,36.52,4523522,0
2016-10-12,36,36.44,35.6,36.04,3210164,0
2016-10-13,35.48,36.06,34.52,35.4,5483668,0
2016-10-14,35.8,35.96,34.48,34.72,4027682,0
2016-10-17,34.6,35,33.24,33.76,4011105,0
2016-10-18,34.48,34.52,33.28,33.44,4529819,0
2016-10-19,34.28,35.82,34.04,34.52,4905337,0
2016-10-20,34.12,35.12,33.6,34.8,3091371,0
2016-10-21,34.48,35.56,34.32,34.76,3494043,0
2016-10-24,34.48,34.701,33.34,34.44,4530288,0
2016-10-25,34.24,34.6,32.44,32.76,5611574,0
2016-10-26,31.92,33.72,31.76,33.08,6999638,0
2016-10-27,33.8,35.76,33.4,34.92,7157295,0
2016-10-28,35.8,37.04,34.72,35.28,9191298,0
2016-10-31,35.08,35.32,32.84,32.96,6266474,0
2016-11-01,33.64,33.88,32.2,33.28,4499136,0
2016-11-02,32.36,32.92,30.88,32.36,6427282,0
2016-11-03,32.44,33.56,32.06,32.64,3935793,0
2016-11-04,32.2,33,31.56,32.04,4922032,0
2016-11-07,32.92,33.5,32.58,33.12,4022662,0
2016-11-08,32.64,33.88,32.44,33.28,4082066,0
2016-11-09,33.96,35.4,33.6,35.2,5778445,0
2016-11-10,34.92,36,34.26,34.6,4658015,0
2016-11-11,33.84,34.28,32.6,34,4247073,0
2016-11-14,33.72,35,33,34.96,4399933,0
2016-11-15,36.08,36.88,35.64,36.56,5614429,0
2016-11-16,36.16,36.96,35.6,36.56,3892223,0
2016-11-17,37.24,37.76,36.255,36.52,4539697,0
2016-11-18,36.76,38.08,36.44,37.68,3951004,0
2016-11-21,38.96,41.08,38.48,40.92,8538733,0
2016-11-22,41.76,41.88,39.2,40.48,7170425,0
2016-11-23,39.64,41.6,39.6,41.32,4333433,0
2016-11-25,40.84,41.12,40.04,40.24,2131332,0
2016-11-28,41,41.12,38.6,38.72,4473306,0
2016-11-29,37.36,38.4,36.56,37.52,5652914,0
2016-11-30,41.54,49.56,41.24,48.88,20393221,0
2016-12-01,53.04,53.576,47,48.32,18009721,0
2016-12-02,48.44,50.8,48.44,48.88,8824405,0
2016-12-05,50.08,50.88,48.96,49.2,5105691,0
2016-12-06,48,49.64,47.48,49.24,4398773,0
2016-12-07,49.08,49.44,47.92,48.48,4840805,0
2016-12-08,48.76,49.4,47.04,48.32,4969822,0
2016-12-09,49.24,49.4,47.4,48.56,4063057,0
2016-12-12,52.8,53,48.2,48.4,7130972,0
2016-12-13,48.8,49,47.36,47.92,5509698,0
2016-12-14,46.72,47.64,44.52,44.68,5805943,0
2016-12-15,44.2,47.78,42.98,47.64,7640040,0
2016-12-16,47.6,48.18,46.4,48.08,4548169,0
2016-12-19,47.64,49.08,47.4,48.64,2433196,0
2016-12-20,49,50.16,48.92,49.44,2759340,0
2016-12-21,50.24,51.14,48.4,48.48,4060563,0
2016-12-22,49,50.16,48.8,49.28,2496503,0
2016-12-23,49.04,49.62,48.56,49.44,1476065,0
2016-12-27,49.92,50.52,49.64,50.04,1589031,0
2016-12-28,50.08,50.6,49.2,49.28,2203709,0
2016-12-29,49,49.28,48.28,48.76,2132582,0
2016-12-30,48.76,49.44,47.72,48.08,2126437,0
2017-01-03,50,51.64,48.612,50.56,5493490,0
2017-01-04,50.96,52.44,49.68,52.4,4460400,0
2017-01-05,52.76,53.48,51.26,51.92,3684797,0
2017-01-06,52.32,52.32,50.58,50.68,2921360,0
2017-01-09,49.68,50.58,48.92,49.24,3252967,0
2017-01-10,49.48,50.24,49.12,49.6,2211369,0
2017-01-11,50.12,51.92,49.84,51.08,3571198,0
2017-01-12,52.12,52.32,49.68,49.76,3813555,0
2017-01-13,49.6,49.86,48.6,48.96,2964553,0
2017-01-17,49.72,49.88,48.44,48.68,2351469,0
2017-01-18,48.2,49.24,47.68,48.16,2507114,0
2017-01-19,48.16,48.72,47.06,47.44,2531023,0
2017-01-20,48.32,49.08,47.76,48.56,3047137,0
2017-01-23,47.8,48.12,47.06,47.68,2277555,0
2017-01-24,48.2,48.88,47.4,48.48,2828898,0
2017-01-25,48.24,49.64,47.88,48.36,3304972,0
2017-01-26,48.6,49.16,47.56,47.64,2938010,0
2017-01-27,47.4,47.48,45.72,46,3570282,0
2017-01-30,45.4,45.48,43.2,43.84,3605111,0
2017-01-31,44.08,44.72,43.32,44.36,2543794,0
2017-02-01,44.84,44.96,43.49,44,3133733,0
2017-02-02,44.36,44.64,43.2,44.24,2537239,0
2017-02-03,44.6,45.6,43.8,44.48,2715308,0
2017-02-06,44.48,44.84,43.28,43.28,2002458,0
2017-02-07,42.44,43.4,41.7,41.96,3209944,0
2017-02-08,41.52,43.91,41.12,42.76,2913160,0
2017-02-09,43.76,44.48,43.36,44.2,3007280,0
2017-02-10,45.28,45.96,45,45.56,2748509,0
2017-02-13,45.16,45.32,44,44.64,2272408,0
2017-02-14,44.92,45.8,44.6,45.76,2729135,0
2017-02-15,45.2,45.88,44.88,45.12,2295364,0
2017-02-16,45.32,46,44.06,44.28,3889830,0
2017-02-17,43.8,44.52,43.52,44.44,3053537,0
2017-02-21,45.32,46.84,45.28,46.28,4861979,0
2017-02-22,45,47,42.56,43.08,7865684,0
2017-02-23,45.08,45.08,43.12,44.6,4246371,0
2017-02-24,43.88,44.6,43.16,43.2,3066929,0
2017-02-27,43.64,44.48,42.92,43.36,3148083,0
2017-02-28,43,43.76,42.88,43.4,3365193,0
2017-03-01,43.96,45.4,43.88,45.4,3455560,0
2017-03-02,44.6,45.16,43.02,43.12,3350609,0
2017-03-03,43.4,44.14,42.88,43.12,2159537,0
2017-03-06,43.4,43.56,42.4,42.8,2730419,0
2017-03-07,43.2,43.2,41.68,41.68,2570450,0
2017-03-08,40.96,41.04,36.84,37.48,7086506,0
2017-03-09,36.72,37.6,35.44,37.24,4555870,0
2017-03-10,37.4,37.78,36.24,36.6,3754647,0
2017-03-13,36.44,37.8,36.32,37.16,2395884,0
2017-03-14,36.2,36.2,33.88,35.76,6191912,0
2017-03-15,36.56,38.24,36.36,37.92,4497276,0
2017-03-16,38,38.12,37,37.12,2712683,0
2017-03-17,37.36,37.72,36.44,36.64,3463233,0
2017-03-20,36.08,36.76,35.46,36.6,3103594,0
2017-03-21,36.8,36.8,34.2,34.88,5046913,0
2017-03-22,34.6,35.28,33.64,33.68,4030396,0
2017-03-23,32.56,34.12,32.4,33.44,3788997,0
2017-03-24,33.56,34.04,32.84,32.88,2267143,0
2017-03-27,32.16,33.4,31.82,33.24,2393156,0
2017-03-28,33.64,34.96,32.944,34.8,3367378,0
2017-03-29,34.56,37.28,34.4,36.96,4119836,0
2017-03-30,37.2,37.84,36.2,36.72,3803839,0
2017-03-31,36.72,38,36.6,37.84,3383372,0
2017-04-03,37.76,38.04,36.32,37.36,3114182,0
2017-04-04,37.56,38.8,37.12,38.68,2709776,0
2017-04-05,39.4,41.48,36.6,36.64,6510106,0
2017-04-06,37.76,38.2,36.76,37.48,2685778,0
2017-04-07,37.6,37.8,36.44,36.48,2594538,0
2017-04-10,37,38.52,36.84,38.52,2671291,0
2017-04-11,38.16,38.4,37.08,38.4,3048427,0
2017-04-12,38.48,39.26,35.56,35.72,6000061,0
2017-04-13,36,36.12,34.2,34.24,5286977,0
2017-04-17,34.28,34.94,33.92,34.72,3009084,0
2017-04-18,34.28,35.957,34.12,35,3184814,0
2017-04-19,34.96,35.28,32.32,32.64,6445475,0
2017-04-20,32.84,33.32,32.32,32.32,3577788,0
2017-04-21,32.48,32.64,31.76,32.28,3053540,0
2017-04-24,32.44,32.8,31.92,32.24,3517005,0
2017-04-25,32.24,33.2,31.92,33.16,3488624,0
2017-04-26,32.64,34.04,32.2,32.28,4711133,0
2017-04-27,33.12,35.2,31.72,34.16,8476021,0
2017-04-28,34.4,35.08,32.92,33.2,4974737,0
2017-05-01,33.2,34.28,33.04,34.16,2495182,0
2017-05-02,34.2,35.2,32.8,32.88,3677537,0
2017-05-03,33,33.84,32.5,33.28,3176028,0
2017-05-04,32.52,32.68,30.64,31.16,5827033,0
2017-05-05,31.2,33.04,31.16,32.92,4109730,0
2017-05-08,32.88,34.52,32.68,34.48,3563929,0
2017-05-09,34.36,34.84,33.26,34.56,3740903,0
2017-05-10,35.04,35.88,34.16,34.76,4667698,0
2017-05-11,34.84,35.12,33.82,34.12,3107127,0
2017-05-12,34.28,34.52,33.68,33.88,1979965,0
2017-05-15,35.28,36.48,34.72,34.96,4634340,0
2017-05-16,35.2,35.76,33.92,34.2,3534245,0
2017-05-17,34,34.58,33.12,33.52,4159199,0
2017-05-18,33.1,33.56,32.48,33.28,2774499,0
2017-05-19,33.68,35.8,33.64,35.48,4534073,0
2017-05-22,36.08,36.36,34.52,34.88,3358986,0
2017-05-23,34.92,35.28,34.44,34.76,2192737,0
2017-05-24,34.64,35.12,34.12,34.64,3376883,0
2017-05-25,34.12,35.84,31.32,31.68,8208467,0
2017-05-26,31.92,32.52,31.32,31.88,3976706,0
2017-05-30,30.48,30.6,28.52,29.12,8685607,0
2017-05-31,28.04,28.56,26.8,28.24,9121863,0
2017-06-01,28.32,29.58,27.6,27.88,7362890,0
2017-06-02,27.04,27.4,26.28,26.76,5732844,0
2017-06-05,26.4,26.995,26,26.4,5449384,0
2017-06-06,26.28,27.6,26.04,27.6,4532454,0
2017-06-07,26.84,27.44,24.4,24.44,8637955,0
2017-06-08,24.08,24.72,22.72,22.76,7055491,0
2017-06-09,22.96,24.64,22.6,24.28,6254739,0
2017-06-12,24.8,25.76,24.48,24.56,6295871,0
2017-06-13,24.56,27.04,24.44,26.92,7125646,0
2017-06-14,26.36,26.4,23.52,23.56,8256909,0
2017-06-15,23.64,23.884,22.2,22.6,5040918,0
2017-06-16,22.8,23.84,22.44,23.76,7068125,0
2017-06-19,23.88,24.16,23.16,23.44,4065176,0
2017-06-20,22.28,22.88,21.2,22.8,7061866,0
2017-06-21,22.12,23.44,20.44,20.68,8234042,0
2017-06-22,20.96,21.28,20.52,20.56,4692598,0
2017-06-23,20.52,21.68,20.48,21.6,6606264,0
2017-06-26,21.6,22.36,21.28,21.76,4183767,0
2017-06-27,22.04,22.92,21.8,21.92,4895921,0
2017-06-28,21.96,22.64,21.6,21.92,6665998,0
2017-06-29,22.12,23.32,21.64,22,6558118,0
2017-06-30,22.28,22.76,21.48,22.04,5558997,0
2017-07-03,22.32,23.52,22.32,23.4,3044348,0
2017-07-05,23,23,21,21.36,5564645,0
2017-07-06,21.8,22.32,20.72,20.8,4630669,0
2017-07-07,20.52,20.68,19.24,19.92,5990226,0
2017-07-10,19.68,20.96,19.6,20.88,4532916,0
2017-07-11,21.2,22.04,20.6,21.36,4334360,0
2017-07-12,21.92,22.5,20.8,20.92,6657266,0
2017-07-13,21,21.28,20.52,20.84,4840398,0
2017-07-14,21.08,21.36,20.48,20.56,4852169,0
2017-07-17,20.48,21.28,20.44,20.68,4662864,0
2017-07-18,21.04,21.2,20.16,20.52,4240757,0
2017-07-19,20.36,22.04,20.24,21.52,5025191,0
2017-07-20,21.8,21.97,20.22,20.48,5905835,0
2017-07-21,20.36,20.4,19.6,20.16,4619299,0
2017-07-24,20.44,20.44,19.4,19.88,4284496,0
2017-07-25,20.2,21.4,20.12,21,8646669,0
2017-07-26,21.52,22.28,20.52,20.88,7387655,0
2017-07-27,20.28,20.92,19.84,20.2,8961514,0
2017-07-28,20.2,22.16,20.12,21.32,8427428,0
2017-07-31,21.36,21.36,20.2,21,5724580,0
2017-08-01,20.8,21.04,20.24,20.52,5220907,0
2017-08-02,20.36,20.64,19.92,20.2,5855727,0
2017-08-03,20.24,20.96,19.84,20,6195428,0
2017-08-04,20.04,20.96,19.92,20.88,4920039,0
2017-08-07,20.68,20.72,19.28,19.6,7509393,0
2017-08-08,19.64,20,19.2,19.44,4720577,0
2017-08-09,19.68,19.88,18.44,19.2,5892591,0
2017-08-10,19.4,19.8,18.8,19,5368745,0
2017-08-11,18.96,19.28,18.44,19.16,3770839,0
2017-08-14,18.88,19.1,18.36,18.36,4233597,0
2017-08-15,18.48,18.8,17.88,18.64,5040432,0
2017-08-16,18.64,18.8,17.44,17.6,6051411,0
2017-08-17,17.36,17.68,17.08,17.28,4818187,0
2017-08-18,17.44,18.266,17.1,17.72,4128766,0
2017-08-21,17.72,17.72,16.92,17.04,4377668,0
2017-08-22,17.08,17.4,16.84,16.84,3624815,0
2017-08-23,16.72,18,16.72,17.88,3759317,0
2017-08-24,17.56,17.96,17.3,17.68,2684494,0
2017-08-25,17.8,17.96,17.52,17.64,5312599,0
2017-08-28,17.76,17.92,16.908,17.24,2905804,0
2017-08-29,17.16,17.52,16.88,17.44,2350961,0
2017-08-30,17.32,17.56,16.92,17.44,2725612,0
2017-08-31,17.6,18.2,17.52,17.88,2531766,0
2017-09-01,17.72,18.56,17.48,18.32,3035612,0
2017-09-05,18.68,18.88,18.08,18.32,4546375,0
2017-09-06,18.52,18.92,18.3,18.44,4225798,0
2017-09-07,17.6,17.84,16.72,17.12,7630082,0
2017-09-08,17.08,17.16,15.88,16,6674032,0
2017-09-11,16,16.52,16,16.44,4528719,0
2017-09-12,16.52,18.36,16.48,17.76,6706304,0
2017-09-13,17.32,19.12,17.22,18.6,6335991,0
2017-09-14,18.92,19.64,18.8,19.4,5851312,0
2017-09-15,19.44,19.64,18.92,19.44,4523110,0
2017-09-18,19.32,19.72,18.98,19.6,2455791,0
2017-09-19,19.8,19.88,19.2,19.64,2285515,0
2017-09-20,19.8,21.16,19.76,20.76,5444285,0
2017-09-21,20.56,20.8,20.16,20.56,2841351,0
2017-09-22,20.44,20.96,20.28,20.4,2523656,0
2017-09-25,20.92,22.44,20.8,22.24,7523849,0
2017-09-26,22,23,21.56,22.56,6598302,0
2017-09-27,22.8,23,21.54,22.96,6382099,0
2017-09-28,23.32,23.32,21.44,22.12,7051436,0
2017-09-29,21.8,22.116,21.64,21.84,3404078,0
2017-10-02,20.84,21.68,20.6,21.56,6340767,0
2017-10-03,21.52,21.84,20.96,21.84,3746453,0
2017-10-04,21.8,22.2,21.16,21.48,6647927,0
2017-10-05,21.72,22.48,21.6,22.08,3492289,0
2017-10-06,21.56,21.8,20.72,20.8,5062869,0
2017-10-09,21.04,21.44,20.96,21.2,3283151,0
2017-10-10,21.24,21.8,20.86,20.96,4018146,0
2017-10-11,20.96,21.36,20.28,21.28,4251507,0
2017-10-12,20.76,21.32,20.4,21,3833662,0
2017-10-13,21.4,22.12,21.36,21.56,3637477,0
2017-10-16,21.88,22.12,21,21.04,3415825,0
2017-10-17,21.04,21.48,20.12,21.04,5038176,0
2017-10-18,21.12,21.56,20.56,20.68,3234155,0
2017-10-19,20.4,20.68,19.96,20.12,2834987,0
2017-10-20,20.08,20.64,19.96,20.4,2165146,0
2017-10-23,20.56,20.92,18.92,18.92,5287625,0
2017-10-24,19.24,19.52,18.96,19.12,3306972,0
2017-10-25,19.6,19.96,18.56,19.48,8453418,0
2017-10-26,19.96,22.32,19.56,22.24,9769439,0
2017-10-27,22.08,23.64,21.564,23.28,8033817,0
2017-10-30,23.44,24.56,23.04,23.56,6613578,0
2017-10-31,23.44,24.24,23.2,24.04,6415795,0
2017-11-01,24.6,26.22,24.4,25.24,8074865,0
2017-11-02,25.12,26.04,24.12,24.96,6027317,0
2017-11-03,25.4,26.68,24.84,26.04,6760710,0
2017-11-06,26.48,28.58,26.32,28.32,8823853,0
2017-11-07,28.24,28.32,27.666,28,5463555,0
2017-11-08,27.76,28,26.28,26.44,6682284,0
2017-11-09,25.4,28.17,25.4,27.9,10925337,0
2017-11-10,27.9,28.21,25.3535,25.74,10784209,0
