Date,Open,High,Low,Close,Volume,OpenInt
2006-02-08,177.66,177.66,177.66,177.66,0,0
2006-02-09,180.39,187.21,177.66,178.33,1914451,0
2006-02-10,180.39,181.35,174.91,180.25,534588,0
2006-02-13,181.06,181.35,176.97,176.97,112763,0
2006-02-14,176.28,176.55,169.45,171.1,284637,0
2006-02-15,170.82,177.25,170.82,174.91,135564,0
2006-02-16,175.05,179.43,175.05,178.48,91762,0
2006-02-17,179.02,183.39,178.75,182.31,176506,0
2006-02-21,183.67,184.48,180.39,181.06,27989,0
2006-02-22,180.39,182.02,179.28,180.12,19128,0
2006-02-23,181.48,181.75,175.62,177.66,22062,0
2006-02-24,178.33,179.02,176.97,178.89,45829,0
2006-02-27,178.33,178.33,176.97,177.78,21389,0
2006-02-28,177.66,177.66,172.18,174.91,43642,0
2006-03-01,175.47,176.14,170.82,172.18,70307,0
2006-03-02,172.18,174.25,166.71,172.05,81107,0
2006-03-03,172.05,176.55,171.1,175.62,22106,0
2006-03-06,174.91,174.91,168.78,170.28,63940,0
2006-03-07,169.45,169.45,162.63,163.99,27551,0
2006-03-08,164.13,168.78,162.9,163.99,60413,0
2006-03-09,163.99,165.34,162.06,163.05,31758,0
2006-03-10,162.9,166.71,162.9,163.99,45500,0
2006-03-13,163.3,164.41,161.4,162.63,29731,0
2006-03-14,163.3,170.14,163.3,167.41,38036,0
2006-03-15,168.78,169.99,167.14,168.09,15257,0
2006-03-16,169.45,170.14,164.95,165.34,19523,0
2006-03-17,166.03,166.03,163.99,165.21,42039,0
2006-03-20,165.21,168.78,164.95,165.63,28568,0
2006-03-21,165.34,165.63,163.3,163.99,31399,0
2006-03-22,164.41,166.17,163.57,163.99,39456,0
2006-03-23,164.67,164.67,162.9,163.99,46912,0
2006-03-24,164.41,167.82,162.63,167.41,42054,0
2006-03-27,167.41,167.95,164.41,166.45,41417,0
2006-03-28,166.71,167.41,165.49,166.45,34992,0
2006-03-29,166.03,171.76,165.91,170.14,74792,0
2006-03-30,170.14,174.91,169.45,173.41,79234,0
2006-03-31,174.25,177.66,165.34,171.24,253339,0
2006-04-03,171.51,175.89,170.68,173.28,51479,0
2006-04-04,173.13,173.13,168.09,169.99,40642,0
2006-04-05,169.86,170.14,166.45,168.9,22875,0
2006-04-06,168.09,172.18,163.99,170.14,33097,0
2006-04-07,170.82,171.24,166.17,166.99,16984,0
2006-04-10,166.99,167.41,164.55,164.67,18923,0
2006-04-11,163.99,164.13,161.4,163.17,46400,0
2006-04-12,162.63,162.76,158.79,159.34,19421,0
2006-04-13,160.71,166.03,160.56,164.41,22977,0
2006-04-17,164.41,170.14,164.41,168.78,23892,0
2006-04-18,170.14,173.41,170.14,170.97,38402,0
2006-04-19,170.97,175.47,169.74,174.25,16611,0
2006-04-20,172.18,177.39,168.09,176.7,38651,0
2006-04-21,177.52,177.66,174.91,176.7,28231,0
2006-04-24,176.97,176.97,173.55,174.25,17569,0
2006-04-25,173.55,175.33,172.18,174.1,18865,0
2006-04-26,172.74,174.63,171.51,172.18,19099,0
2006-04-27,170.82,173.55,166.86,168.9,30602,0
2006-04-28,168.09,178.06,167.67,175.33,45793,0
2006-05-01,176.28,176.41,170.68,170.82,26584,0
2006-05-02,170.97,172.47,170.82,171.51,35388,0
2006-05-03,170.82,172.47,169.45,171.51,42361,0
2006-05-04,171.51,174.52,169.6,174.52,37802,0
2006-05-05,174.78,176.97,173.97,176.55,47534,0
2006-05-08,176.97,176.97,171.51,175.47,18162,0
2006-05-09,174.91,174.91,170.82,171.24,28150,0
2006-05-10,170.82,170.97,169.03,170.14,23936,0
2006-05-11,169.86,173.28,169.74,170.97,14057,0
2006-05-12,170.82,170.82,165.07,165.49,23628,0
2006-05-15,164.13,169.45,163.57,163.84,53315,0
2006-05-16,163.99,165.49,159.19,162.76,48113,0
2006-05-17,163.99,164.41,160.42,164.13,54940,0
2006-05-18,164.13,164.8,162.76,163.99,39390,0
2006-05-19,163.99,166.59,162.76,164.67,47059,0
2006-05-22,164.55,164.55,156.33,156.88,69582,0
2006-05-23,157.98,164.67,157.83,164.67,89237,0
2006-05-24,163.99,164.13,154.42,159.19,28407,0
2006-05-25,160.3,164.67,157.56,164.41,26431,0
2006-05-26,164.8,166.45,161.92,163.05,41702,0
2006-05-30,160.56,163.05,159.9,161.26,30873,0
2006-05-31,161.92,165.91,161.26,163.99,22428,0
2006-06-01,164.13,169.86,162.76,169.18,31304,0
2006-06-02,169.74,173.41,167.53,169.45,47381,0
2006-06-05,170.14,170.14,160.71,161.53,39617,0
2006-06-06,161.8,165.34,156.61,162.76,29160,0
2006-06-07,162.9,164.13,158.67,159.34,16764,0
2006-06-08,158.4,158.79,148.27,158.67,20160,0
2006-06-09,158.53,166.03,151.96,153.18,35556,0
2006-06-12,153.18,153.33,147.6,147.72,14298,0
2006-06-13,146.91,148.95,130.51,133.79,70094,0
2006-06-14,136.79,144.85,136.66,142.93,31151,0
2006-06-15,144.85,148.56,141.85,146.22,47015,0
2006-06-16,145.54,145.54,142.81,142.93,78444,0
2006-06-19,142.4,142.4,136.66,137.75,39156,0
2006-06-20,137.34,141.43,136.25,136.52,16281,0
2006-06-21,136.52,137.34,133.38,134.74,39134,0
2006-06-22,133.93,136.52,133.11,135.7,15886,0
2006-06-23,137.07,145.54,137.07,144.85,30170,0
2006-06-26,144.58,146.77,141.43,145.83,14357,0
2006-06-27,145.83,148.14,142.13,144.18,18960,0
2006-06-28,144.85,144.85,139.12,141.58,9000,0
2006-06-29,142.93,149.64,142.13,149.1,17079,0
2006-06-30,149.77,157.15,147.85,155.79,49752,0
2006-07-03,156.48,163.57,156.33,162.63,18850,0
2006-07-05,161.53,164.55,158.53,162.76,13003,0
2006-07-06,163.17,164.13,159.19,163.3,9074,0
2006-07-07,162.63,162.63,154,154,11605,0
2006-07-10,153.75,158.4,151.69,156.06,7179,0
2006-07-11,155.25,157.83,152.23,155.11,12023,0
2006-07-12,155.11,156.48,151,151.56,16047,0
2006-07-13,151.42,151.42,144.18,145.54,17943,0
2006-07-14,146.62,151.69,146.22,148.95,19896,0
2006-07-17,149.1,151,139.39,142.54,20138,0
2006-07-18,144.18,148.95,137.34,141.31,21023,0
2006-07-19,141.85,147.6,141.85,146.91,19816,0
2006-07-20,147.6,152.1,141.43,141.85,16969,0
2006-07-21,141.85,142.26,138.43,140.07,13391,0
2006-07-24,141.43,168.64,141.43,165.34,100038,0
2006-07-25,169.45,177.52,168.64,176.28,88930,0
2006-07-26,176.28,176.97,172.18,174.91,77053,0
2006-07-27,174.91,177.39,166.71,168.9,88381,0
2006-07-28,170.28,173.28,166.3,172.47,11569,0
2006-07-31,174.25,177.25,169.6,176.55,17862,0
2006-08-01,176.28,177.66,172.74,172.74,17847,0
2006-08-02,171.36,176.97,170.82,173.97,12447,0
2006-08-03,172.6,175.62,172.18,174.91,9308,0
2006-08-04,177.25,177.52,173.01,175.47,9601,0
2006-08-07,174.1,177.12,171.51,175.89,9396,0
2006-08-08,177.25,177.25,166.03,169.86,18982,0
2006-08-09,171.24,172.6,164.67,164.67,17525,0
2006-08-10,166.03,169.86,164.67,165.07,27046,0
2006-08-11,164.26,166.03,162.76,165.07,11240,0
2006-08-14,166.03,167.28,163.3,164.8,9454,0
2006-08-15,166.17,166.71,163.99,166.45,7347,0
2006-08-16,168.09,169.45,166.86,168.49,7142,0
2006-08-17,168.78,169.18,165.63,168.78,8174,0
2006-08-18,169.45,169.6,165.34,168.9,14386,0
2006-08-21,167.53,173.55,167.41,172.18,13684,0
2006-08-22,172.18,172.74,169.99,172.18,9139,0
2006-08-23,172.18,172.89,165.49,169.03,11371,0
2006-08-24,169.03,177.39,168.78,177.25,20870,0
2006-08-25,177.39,187.09,175.62,181.75,66494,0
2006-08-28,181.75,182.43,179.16,179.85,20665,0
2006-08-29,181.06,181.75,177.66,180.81,11649,0
2006-08-30,180.81,185.86,178.62,184.62,29358,0
2006-08-31,185.17,185.86,182.56,182.56,33887,0
2006-09-01,185.17,186.12,180.66,183.81,31656,0
2006-09-05,183.12,190.63,181.75,188.59,46305,0
2006-09-06,187.9,188.04,182.43,182.43,29197,0
2006-09-07,181.06,189.4,171.51,189.4,80551,0
2006-09-08,191.32,198.16,190.5,196.38,125261,0
2006-09-11,184.08,192,181.75,187.77,53118,0
2006-09-12,187.21,200.07,185.46,198.16,77624,0
2006-09-13,192.69,204.97,192.69,201.03,58467,0
2006-09-14,197.61,201.57,195.42,197.34,105036,0
2006-09-15,197.2,197.46,189.54,197.46,63179,0
2006-09-18,194.05,198.57,194.05,194.59,30638,0
2006-09-19,194.05,194.19,188.85,191.61,31707,0
2006-09-20,191.32,191.32,184.62,185.17,51201,0
2006-09-21,183.81,190.77,182.43,184.21,24894,0
2006-09-22,182.85,182.85,174.91,179.02,40144,0
2006-09-25,180.39,180.39,172.18,174.52,45039,0
2006-09-26,175.47,178.33,173.41,174.78,37378,0
2006-09-27,173.55,177.52,170.28,174.25,43788,0
2006-09-28,174.91,176.41,166.71,169.45,43495,0
2006-09-29,169.74,170.4,164.67,169.6,60801,0
2006-10-02,169.45,173.28,168.22,171.51,40685,0
2006-10-03,172.47,172.47,167.53,169.6,34853,0
2006-10-04,167.53,175.18,166.03,174.91,32080,0
2006-10-05,175.75,178.75,173.97,175.89,18564,0
2006-10-06,174.52,176.97,171.91,172.89,21799,0
2006-10-09,171.51,179.7,170.82,173.55,25706,0
2006-10-10,172.89,177.12,170.55,174.63,14467,0
2006-10-11,175.18,175.62,169.99,170.97,14540,0
2006-10-12,172.18,182.31,172.18,181.06,28297,0
2006-10-13,181.06,187.77,181.06,186.25,21996,0
2006-10-16,186.96,194.05,186.96,192.13,23833,0
2006-10-17,191.32,191.46,184.48,187.62,21067,0
2006-10-18,187.21,192,184.35,185.86,13911,0
2006-10-19,185.86,190.5,184.75,188.32,28304,0
2006-10-20,189.27,190.77,185.86,190.63,16201,0
2006-10-23,189.27,194.05,189.27,191.46,21199,0
2006-10-24,191.32,198.01,191.32,193.63,20730,0
2006-10-25,193.38,196.38,192.55,196.38,12030,0
2006-10-26,196.78,197.88,190.9,194.34,20775,0
2006-10-27,194.34,198.16,193.09,194.88,17240,0
2006-10-30,193.5,195.96,192,193.38,7961,0
2006-10-31,193.38,198.16,191.32,197.88,20877,0
2006-11-01,198.16,201.31,190.5,191.73,20269,0
2006-11-02,188.59,193.92,188.59,192.82,16069,0
2006-11-03,195.96,197.05,191.61,192,47139,0
2006-11-06,204.31,204.31,191.61,196.24,15323,0
2006-11-07,196.65,198.01,192.69,193.09,9747,0
2006-11-08,192.42,197.74,191.46,195.96,32834,0
2006-11-09,196.78,202.39,193.09,198.16,33375,0
2006-11-10,197.05,198.42,189.69,191.05,30419,0
2006-11-13,191.19,196.78,191.19,192,25706,0
2006-11-14,192,196.78,190.5,196.24,25392,0
2006-11-15,195.01,201.57,194.34,199.53,61928,0
2006-11-16,200.34,201.97,189.96,191.32,50067,0
2006-11-17,191.73,195.7,177.12,191.32,130398,0
2006-11-20,193.38,193.38,185.17,189.54,96408,0
2006-11-21,190.9,192.69,189.96,190.63,35351,0
2006-11-22,191.32,193.63,187.9,192.69,16530,0
2006-11-24,191.32,192.69,190.63,192.42,3695,0
2006-11-27,191.32,191.46,187.21,190.77,26262,0
2006-11-28,190.63,193.5,189.96,192.69,20233,0
2006-11-29,193.38,205.39,193.38,202.95,62448,0
2006-11-30,204.97,208.81,200.61,200.61,61979,0
2006-12-01,200.2,201.31,194.05,199.8,26789,0
2006-12-04,200.61,207.45,199.8,207.45,19055,0
2006-12-05,208.41,208.41,203.2,203.76,9725,0
2006-12-06,202.95,204.7,200.61,201.16,10537,0
2006-12-07,201.57,201.97,195.55,196.51,30009,0
2006-12-08,197.05,202.81,196.78,201.16,21792,0
2006-12-11,199.39,202.66,198.7,202.39,15132,0
2006-12-12,203.34,206.91,200.34,205.68,26445,0
2006-12-13,205.81,210.45,204.31,207.7,38497,0
2006-12-14,208.41,212.37,207.18,211.81,14342,0
2006-12-15,211.95,213.73,207.58,213.73,45442,0
2006-12-18,213.18,213.18,208.54,211.14,32270,0
2006-12-19,211.27,217.69,208.41,215.38,41139,0
2006-12-20,215.91,217.83,213.88,216.46,26050,0
2006-12-21,220.03,221.4,216.04,219.06,30895,0
2006-12-22,219.06,232.74,218.11,230.13,38432,0
2006-12-26,229.99,248.71,229.99,244.62,108489,0
2006-12-27,244.75,244.75,235.05,239.16,81093,0
2006-12-28,238.2,241.2,235.05,235.33,59506,0
2006-12-29,235.05,235.74,225.07,231.09,91469,0
2007-01-03,229.59,229.72,217.41,218.67,74719,0
2007-01-04,224.13,225.48,212.23,214.68,68002,0
2007-01-05,214.68,215.25,208.41,214.81,75158,0
2007-01-08,215.91,218.67,214.14,217.29,50432,0
2007-01-09,217.29,217.41,208.41,215.25,72194,0
2007-01-10,214.54,216.46,212.1,214.42,19421,0
2007-01-11,215.25,216.75,207.85,209.77,36756,0
2007-01-12,213.18,217.83,211.27,215.91,24067,0
2007-01-16,216.6,225.21,215.25,224.8,49005,0
2007-01-17,222.61,226.45,220.29,222.76,24792,0
2007-01-18,222.76,224.13,218.25,221.53,29453,0
2007-01-19,221.53,225.88,220.29,225.76,33053,0
2007-01-22,226.03,227.67,221.4,222.76,28399,0
2007-01-23,221.8,228.49,221.8,226.3,47798,0
2007-01-24,226.3,228.75,223.3,225.34,28399,0
2007-01-25,225.07,227.53,222.76,226.45,68960,0
2007-01-26,227.53,234.51,225.34,233.13,20189,0
2007-01-29,231.76,232.98,224.94,227.67,29819,0
2007-01-30,228.9,231.24,226.84,229.17,48347,0
2007-01-31,229.17,230.95,223.02,229.59,33287,0
2007-02-01,230.26,231.76,226.99,228.9,19201,0
2007-02-02,226.84,228.75,216.75,224.13,61548,0
2007-02-05,224.94,234.37,222.9,232.32,33690,0
2007-02-06,232.45,235.33,225.48,231.9,66260,0
2007-02-07,231.76,234.76,228.49,233.68,44893,0
2007-02-08,233.68,250.48,231.24,243.94,61116,0
2007-02-09,244.62,246.81,238.87,244.35,40554,0
2007-02-12,245.31,245.98,241.74,243.81,30821,0
2007-02-13,243.81,248.85,241.2,247.33,25752,0
2007-02-14,246.67,248.04,242.85,247.33,37369,0
2007-02-15,243.25,246.81,237.78,240.37,51244,0
2007-02-16,240.37,245.98,238.47,244.89,21660,0
2007-02-20,240.52,240.66,230.68,231.37,86112,0
2007-02-21,229.59,235.18,226.17,235.18,54464,0
2007-02-22,234.63,236.41,232.32,235.18,30602,0
2007-02-23,233.68,238.47,232.18,237.37,30499,0
2007-02-26,238.2,250.77,238.05,249.67,54601,0
2007-02-27,245.71,250.77,241.89,245.98,51618,0
2007-02-28,245.17,245.17,237.51,237.51,45851,0
2007-03-01,232.6,242.29,228.36,235.6,35197,0
2007-03-02,233.55,240.1,226.84,232.87,30199,0
2007-03-05,228.49,233.82,224.4,225.48,43729,0
2007-03-06,225.48,230.13,222.34,227.82,47857,0
2007-03-07,227.26,231.63,225.76,227.67,23833,0
2007-03-08,228.63,230.68,222.76,223.98,39017,0
2007-03-09,225.48,227.67,223.3,226.71,41286,0
2007-03-12,224.8,232.74,221.53,227.95,30441,0
2007-03-13,221.65,232.05,214.68,216.33,58438,0
2007-03-14,213.88,218.25,205.93,213.88,46495,0
2007-03-15,214.54,223.3,214.54,219.61,43173,0
2007-03-16,219.75,219.75,213.31,215.25,59557,0
2007-03-19,215.1,220.98,210.18,218.67,31992,0
2007-03-20,217.69,218.67,211.14,215.52,30295,0
2007-03-21,215.52,221.25,215.52,218.77,23372,0
2007-03-22,220.15,229.59,219.88,219.88,24441,0
2007-03-23,221.92,227.26,218.77,220.42,15155,0
2007-03-26,221.4,223.56,219.33,222.61,16852,0
2007-03-27,221.53,223.3,217.96,221.11,11993,0
2007-03-28,220.29,225.48,219.48,221.25,38329,0
2007-03-29,222.19,227.67,221.4,224.94,21426,0
2007-03-30,226.45,233.55,220.15,226.59,37122,0
2007-04-02,227.53,229.32,224.94,226.84,20804,0
2007-04-03,226.71,230.13,220.69,222.76,52459,0
2007-04-04,223.44,224.26,217.15,221.4,28436,0
2007-04-05,221.25,222.06,218.25,221.11,12893,0
2007-04-09,221.4,226.17,220.29,223.15,31634,0
2007-04-10,221.8,227.53,221.8,226.99,32570,0
2007-04-11,227.4,227.4,220.15,221.65,21733,0
2007-04-12,224.8,227.82,223.44,225.34,29541,0
2007-04-13,224.94,230.82,221.8,226.99,41812,0
2007-04-16,228.63,231.9,226.99,231.76,15740,0
2007-04-17,231.49,232.74,229.59,232.32,19399,0
2007-04-18,230.53,232.87,227.67,227.95,11020,0
2007-04-19,224.8,227.95,222.76,224.13,19340,0
2007-04-20,228.22,228.75,225.48,228.22,12052,0
2007-04-23,227.4,237.37,227.4,237.1,28707,0
2007-04-24,236.7,242.85,234.91,239.56,47996,0
2007-04-25,240.1,244.62,237.1,241.89,28136,0
2007-04-26,241.2,241.33,234.91,236.83,26058,0
2007-04-27,236.55,237.91,230.13,234.76,44322,0
2007-04-30,234.51,236.83,226.84,229.45,41073,0
2007-05-01,230.82,239.16,228.9,233.26,62228,0
2007-05-02,233.68,240.79,233.13,238.62,30982,0
2007-05-03,238.74,245.98,237.91,244.75,34246,0
2007-05-04,245.98,251.73,243.66,251.32,34231,0
2007-05-07,249.82,252.27,245.83,247.48,24089,0
2007-05-08,245.83,250.08,243.52,246.67,22494,0
2007-05-09,245.02,245.02,236.13,243.25,46290,0
2007-05-10,243.25,245.31,233.41,236.97,37883,0
2007-05-11,237.1,239.16,230.26,233.68,38768,0
2007-05-14,233.41,234.63,227.26,230.68,60669,0
2007-05-15,233.55,234.63,222.19,225.07,79746,0
2007-05-16,225.88,228.49,221.92,227.26,20796,0
2007-05-17,226.84,232.32,222.61,230.4,73644,0
2007-05-18,230.68,236.83,230.4,234.63,40254,0
2007-05-21,233.26,245.98,233.26,244.75,60370,0
2007-05-22,245.83,246.67,238.2,244.06,60948,0
2007-05-23,244.75,255.27,244.75,249.12,103780,0
2007-05-24,248.04,251.46,237.78,242.43,95467,0
2007-05-25,244.06,246.94,239.02,240.52,45588,0
2007-05-29,240.52,241.74,237.64,240.93,48413,0
2007-05-30,238.2,243.52,234.91,243.25,80317,0
2007-05-31,242.85,249.4,242.02,246.94,59052,0
2007-06-01,250.08,251.46,246.12,247.75,51698,0
2007-06-04,246.67,260.19,246.67,259.38,66904,0
2007-06-05,257.32,258.15,249.67,251.98,52196,0
2007-06-06,249.54,250.48,242.43,243.81,59696,0
2007-06-07,242.56,247.62,238.74,240.37,67568,0
2007-06-08,239.83,247.09,238.47,245.58,62748,0
2007-06-11,245.58,253.23,244.21,249.25,38088,0
2007-06-12,247.33,252.69,243.66,248.59,33931,0
2007-06-13,249.4,255.55,247.09,254.32,33375,0
2007-06-14,254.05,261.97,254.05,260.19,38768,0
2007-06-15,263.74,266.47,259.8,264.16,131942,0
2007-06-18,264.16,269.22,260.32,266.2,119283,0
2007-06-19,264.43,264.43,257.46,262.53,54223,0
2007-06-20,264.43,265.11,259.11,259.8,37327,0
2007-06-21,260.46,261.55,254.05,260.88,44161,0
2007-06-22,259.66,260.05,250.48,256.92,108511,0
2007-06-25,255.27,258.55,248.98,251.04,61057,0
2007-06-26,252.13,253.36,239.41,241.2,57157,0
2007-06-27,243.25,243.25,237.1,241.2,44893,0
2007-06-28,241.6,242.85,235.87,238.62,54003,0
2007-06-29,240.37,244.75,236.01,238.33,69253,0
2007-07-02,239.83,246.94,239.83,245.58,53059,0
2007-07-03,245.71,248.04,243.81,245.83,61840,0
2007-07-05,245.83,248.71,245.17,248.04,59096,0
2007-07-06,247.21,249.12,244.21,247.9,68514,0
2007-07-09,246.94,249.67,242.97,244.06,63860,0
2007-07-10,241.2,243.52,238.05,240.79,68616,0
2007-07-11,239.83,242.02,236.41,241.89,57596,0
2007-07-12,244.21,246.81,241.89,245.31,43759,0
2007-07-13,243.94,244.47,238.47,241.2,41717,0
2007-07-16,240.52,241.89,238.2,239.16,37510,0
2007-07-17,240.1,243.81,238.2,238.2,36646,0
2007-07-18,237.91,240.66,235.05,240.66,43378,0
2007-07-19,240.66,248.31,240.1,247.62,51427,0
2007-07-20,247.09,248.98,240.52,245.31,69012,0
2007-07-23,245.31,245.58,232.74,236.01,78180,0
2007-07-24,233.13,235.33,227.95,232.18,81312,0
2007-07-25,231.63,239.97,230.26,238.2,94484,0
2007-07-26,233.26,242.16,232.32,238.2,92574,0
2007-07-27,236.83,245.31,235.18,242.16,82220,0
2007-07-30,242.56,247.48,240.37,242.43,98384,0
2007-07-31,243.52,246.94,236.7,238.62,49817,0
2007-08-01,236.55,243.66,234.37,238.62,76232,0
2007-08-02,238.74,241.6,233.68,237.78,54054,0
2007-08-03,237.1,238.47,217.83,220.84,125985,0
2007-08-06,222.06,222.06,211.95,219.19,126234,0
2007-08-07,238.87,238.87,223.15,230.53,144923,0
2007-08-08,233.26,245.31,231.9,239.56,161336,0
2007-08-09,241.6,245.98,234.1,235.6,121229,0
2007-08-10,235.6,240.52,221.25,229.72,92874,0
2007-08-13,232.32,234.76,226.99,230.26,47249,0
2007-08-14,229.59,232.87,221.8,221.92,47366,0
2007-08-15,221.53,227.26,210.99,211.95,76585,0
2007-08-16,212.1,215.79,200.76,213.6,133976,0
2007-08-17,222.34,223.98,214.14,221.8,82593,0
2007-08-20,221.25,228.36,213.31,223.44,33039,0
2007-08-21,224.26,229.45,220.56,223.84,54750,0
2007-08-22,226.03,232.32,223.3,225.21,32197,0
2007-08-23,226.71,228.49,223.56,225.88,29160,0
2007-08-24,226.3,232.32,226.3,229.17,43064,0
2007-08-27,228.9,228.9,222.48,224.26,45588,0
2007-08-28,223.44,225.48,218.25,219.75,46547,0
2007-08-29,220.56,225.63,219.48,224.26,32263,0
2007-08-30,222.06,227.13,220.29,221.92,22575,0
2007-08-31,229.59,230.13,225.07,229.59,33529,0
2007-09-04,229.59,235.47,229.59,232.74,37458,0
2007-09-05,233.68,235.74,230.53,233.82,27031,0
2007-09-06,222.06,228.63,221.65,226.84,113538,0
2007-09-07,223.44,226.84,221.53,223.02,39222,0
2007-09-10,223.44,225.34,216.46,218.91,54428,0
2007-09-11,219.61,221.92,214.96,219.19,116897,0
2007-09-12,218.67,222.61,217.41,220.42,87327,0
2007-09-13,220.56,224.13,219.33,221.92,95479,0
2007-09-14,218.67,222.9,217.29,221.65,86698,0
2007-09-17,220.69,223.15,218.67,220.69,137723,0
2007-09-18,220.42,230.95,220.29,229.45,65880,0
2007-09-19,232.32,238.33,230.4,235.6,80478,0
2007-09-20,239.16,240.52,233.68,238.62,56096,0
2007-09-21,240.93,243.25,231.37,234.24,101245,0
2007-09-24,236.13,236.41,225.76,227.4,63619,0
2007-09-25,226.3,226.3,220.56,223.15,36478,0
2007-09-26,224.52,226.84,222.06,224.13,31926,0
2007-09-27,224.13,225.34,222.19,224.67,26906,0
2007-09-28,224.52,228.9,223.56,226.03,114307,0
2007-10-01,225.07,230.68,224.67,229.99,27858,0
2007-10-02,231.09,233.55,229.72,231.76,67972,0
2007-10-03,229.86,231.76,228.9,230.53,58372,0
2007-10-04,232.45,233.97,230.26,231.24,106799,0
2007-10-05,234.37,238.87,231.09,232.87,72773,0
2007-10-08,233.68,234.51,227.53,229.86,84166,0
2007-10-09,231.37,234.24,229.03,230.68,39200,0
2007-10-10,231.24,231.24,227.67,228.9,35095,0
2007-10-11,229.03,233.82,227.53,230.26,69648,0
2007-10-12,229.59,234.76,228.36,232.05,44966,0
2007-10-15,232.45,232.98,228.22,229.59,59682,0
2007-10-16,229.59,229.86,226.17,227.13,61548,0
2007-10-17,228.9,229.59,224.94,228.22,33536,0
2007-10-18,227.67,227.67,222.06,224.52,39046,0
2007-10-19,223.98,225.48,214,216.33,67409,0
2007-10-22,212.77,216.18,210.58,215.91,50667,0
2007-10-23,218.67,222.19,216.33,221.11,40861,0
2007-10-24,218.52,223.02,217.96,221.65,154817,0
2007-10-25,222.76,226.45,220.69,224.94,46912,0
2007-10-26,228.09,228.09,220.98,225.48,49159,0
2007-10-29,225.48,228.75,224.4,226.99,61884,0
2007-10-30,225.48,228.36,223.98,226.71,73439,0
2007-10-31,226.59,233.26,226.17,230.68,68367,0
2007-11-01,227.53,237.37,227.26,228.75,71068,0
2007-11-02,231.63,232.18,225.88,228.09,37253,0
2007-11-05,222.76,226.17,221.11,225.76,27331,0
2007-11-06,224.8,225.34,217.41,219.33,58584,0
2007-11-07,218.52,219.88,214.54,215.25,64870,0
2007-11-08,216.04,217.69,207.45,212.37,69443,0
2007-11-09,210.18,218.77,207.45,216.75,73717,0
2007-11-12,214.81,215.25,208.41,209.35,48113,0
2007-11-13,211.68,212.64,206.08,211.56,47169,0
2007-11-14,214.81,217.83,210.45,211.95,45610,0
2007-11-15,210.31,211.41,204.97,206.49,30573,0
2007-11-16,206.62,208.81,204.97,208.81,38058,0
2007-11-19,206.34,206.62,201.57,205.81,51376,0
2007-11-20,207.04,211.95,203.62,211.14,56176,0
2007-11-21,209.62,213.73,207.31,209.35,85535,0
2007-11-23,209.77,210.99,206.34,209.77,35856,0
2007-11-26,208.81,211.81,201.43,202.53,93470,0
2007-11-27,201.69,201.69,191.73,195.42,65294,0
2007-11-28,195.42,199.93,192.69,196.65,57903,0
2007-11-29,197.34,197.88,192.97,195.96,56681,0
2007-11-30,198.42,198.42,190.63,191.05,57611,0
2007-12-03,190.23,192.55,188.74,190.77,45087,0
2007-12-04,188.74,190.35,185.98,187.48,34166,0
2007-12-05,189.96,198.97,189.82,196.24,65174,0
2007-12-06,196.24,204.7,196.24,202.26,58254,0
2007-12-07,201.97,203.34,195.7,197.05,59974,0
2007-12-10,197.05,197.74,195.01,196.24,30748,0
2007-12-11,196.51,206.62,195.28,195.42,51208,0
2007-12-12,200.47,206.62,196.24,199.93,39079,0
2007-12-13,198.01,199.66,195.42,197.46,150856,0
2007-12-14,193.92,203.34,193.92,200.61,48959,0
2007-12-17,199.39,203.62,198.42,199.11,62251,0
2007-12-18,200.07,207.04,199.39,204.7,54874,0
2007-12-19,204.97,210.18,204.97,209.49,46422,0
2007-12-20,210.99,214,205.81,214,50088,0
2007-12-21,217.83,218.67,212.5,215.25,53257,0
2007-12-24,218.25,218.25,214.54,215.1,8623,0
2007-12-26,214.14,219.06,213.18,216.6,26570,0
2007-12-27,216.18,216.18,209.62,210.31,43510,0
2007-12-28,210.31,213.73,208.27,210.45,35294,0
2007-12-31,208.41,212.92,207.04,211.56,36902,0
2008-01-02,210.99,213.6,205.68,207.45,27770,0
2008-01-03,206.91,207.31,203.05,206.34,42610,0
2008-01-04,204.84,206.2,200.89,204.18,47850,0
2008-01-07,203.62,210.04,203.05,205.93,70725,0
2008-01-08,206.34,212.92,202.11,202.95,38935,0
2008-01-09,201.69,209.62,200.2,208.81,40478,0
2008-01-10,206.08,212.92,204.03,207.58,43828,0
2008-01-11,209.08,222.34,202.26,215.1,127099,0
2008-01-14,213.73,229.45,213.46,226.03,91008,0
2008-01-15,229.72,235.6,228.22,228.75,174298,0
2008-01-16,227.53,229.72,217.54,227.53,123777,0
2008-01-17,228.75,232.18,219.61,221.65,60223,0
2008-01-18,222.9,224.67,215.38,218.67,55038,0
2008-01-22,210.58,220.98,207.18,218.77,130468,0
2008-01-23,215.38,218.77,204.57,214.96,92023,0
2008-01-24,215.38,223.3,213.18,219.61,68926,0
2008-01-25,222.19,227.53,213.6,214.42,73737,0
2008-01-28,215.79,224.52,211.27,221.25,73732,0
2008-01-29,222.19,232.18,215.79,217.69,64598,0
2008-01-30,214.96,214.96,202.39,204.57,104428,0
2008-01-31,198.7,208.27,196.11,204.7,118766,0
2008-02-01,204.7,208.81,202.95,207.04,94657,0
2008-02-04,206.34,207.18,202.26,202.81,60784,0
2008-02-05,200.34,202.66,196.92,197.61,77552,0
2008-02-06,199.39,199.39,192.69,193.23,81282,0
2008-02-07,192.69,198.57,190.5,198.57,62974,0
2008-02-08,197.88,209.62,197.61,205.81,103472,0
2008-02-11,205.54,206.62,201.43,203.62,61401,0
2008-02-12,204.03,206.91,201.57,203.47,115112,0
2008-02-13,205.39,209.23,202.81,206.34,83850,0
2008-02-14,208.54,211.81,204.57,204.57,75260,0
2008-02-15,204.31,205.12,198.82,203.34,37033,0
2008-02-19,205.68,210.45,205.68,205.93,74290,0
2008-02-20,205.39,217.54,204.97,217.15,73219,0
2008-02-21,218.25,224.13,215.25,215.25,66787,0
2008-02-22,215.91,222.06,213.31,221.53,48874,0
2008-02-25,222.9,232.32,222.19,230.4,123078,0
2008-02-26,239.7,239.7,229.17,234.37,219403,0
2008-02-27,234.63,242.97,233.41,238.62,83095,0
2008-02-28,240.52,242.7,236.97,239.16,77068,0
2008-02-29,238.47,238.47,234.63,237.1,61630,0
2008-03-03,237.1,237.64,230.95,231.76,66550,0
2008-03-04,230.4,232.98,218.25,226.3,102772,0
2008-03-05,226.84,227.82,223.98,227.4,34341,0
2008-03-06,225.48,230.53,224.26,226.84,153008,0
2008-03-07,225.76,231.49,223.02,229.45,67468,0
2008-03-10,231.9,231.9,224.26,226.3,55182,0
2008-03-11,227.53,229.17,224.4,228.36,86588,0
2008-03-12,229.45,231.24,225.07,229.32,119451,0
2008-03-13,226.03,236.13,223.84,230.68,232799,0
2008-03-14,245.83,245.83,231.76,231.76,149025,0
2008-03-17,228.49,230.26,219.33,223.15,96591,0
2008-03-18,226.45,228.63,220.69,227.67,197631,0
2008-03-19,225.34,227.13,217.83,217.83,52426,0
2008-03-20,217.83,222.9,211.56,218.67,136720,0
2008-03-24,218.38,228.09,217.83,225.63,44640,0
2008-03-25,229.45,245.98,228.75,241.89,217741,0
2008-03-26,241.33,258.55,241.33,257.59,165747,0
2008-03-27,259.66,264.16,253.63,255.69,138340,0
2008-03-28,258.28,258.55,249.96,253.09,103418,0
2008-03-31,255.13,256.38,248.71,252.82,76241,0
2008-04-01,255.81,260.32,252.96,260.32,119966,0
2008-04-02,260.74,268.26,259.38,261.82,168961,0
2008-04-03,261.82,268.12,261.82,263.74,84944,0
2008-04-04,265.11,285.61,265.11,283.15,219473,0
2008-04-07,300.51,300.51,283.15,291.22,173916,0
2008-04-08,290.4,304.89,285.75,298.59,209959,0
2008-04-09,299.41,307.75,298.59,306.81,267143,0
2008-04-10,307.47,311.58,302.7,307.47,77659,0
2008-04-11,309.25,310.75,297.91,305.31,88132,0
2008-04-14,307.33,325.24,307.08,317.59,148243,0
2008-04-15,322.78,326.89,315.13,318.82,89859,0
2008-04-16,321.3,323.89,315.4,316.65,128928,0
2008-04-17,315.4,318.01,312.12,314.19,127387,0
2008-04-18,315.4,323.61,313.62,323.47,72450,0
2008-04-21,321.54,327.97,319.66,325.24,38243,0
2008-04-22,325.24,329.62,320.17,320.46,48300,0
2008-04-23,321.96,321.96,303.79,307.89,89221,0
2008-04-24,305.44,319.23,305.44,312.81,118908,0
2008-04-25,315.67,323.89,314.19,322.24,41197,0
2008-04-28,323.74,326.61,317.17,323.19,42649,0
2008-04-29,322.51,322.51,306.52,306.81,36455,0
2008-04-30,306.25,311.86,301.45,305.02,68506,0
2008-05-01,304.06,311.04,294.49,306.66,70674,0
2008-05-02,310.89,318.54,310.35,311.44,43287,0
2008-05-05,311.44,322.78,311.44,321.82,44818,0
2008-05-06,324.28,342.19,322.51,341.64,153746,0
2008-05-07,368.71,368.71,325.24,327.03,118598,0
2008-05-08,328.66,333.87,326.47,329.34,75100,0
2008-05-09,333.45,334.26,327.43,329.34,36227,0
2008-05-12,329.34,330.3,320.17,326.19,28340,0
2008-05-13,327.84,327.84,312.94,325.38,90971,0
2008-05-14,328.39,338.5,326.07,332.08,104520,0
2008-05-15,332.08,338.91,324.03,334.53,65817,0
2008-05-16,341.64,343.15,331.12,331.8,60852,0
2008-05-19,333.03,335.5,326.61,328.39,59501,0
2008-05-20,327.97,349.17,327.97,344.79,102537,0
2008-05-21,343.69,347.1,327.84,328.8,59202,0
2008-05-22,330.99,330.99,320.88,324.97,47993,0
2008-05-23,328.39,328.39,308.31,313.77,61408,0
2008-05-27,313.5,316.36,308.83,310.21,40338,0
2008-05-28,310.35,319.09,304.33,317.86,61095,0
2008-05-29,316.65,324.28,314.04,315.13,53290,0
2008-05-30,316.36,342.04,313.77,340.83,166245,0
2008-06-02,339.18,377.17,338.77,368.97,217837,0
2008-06-03,370.47,374.44,363.66,368.43,160482,0
2008-06-04,366.79,370.62,359.01,362.55,132012,0
2008-06-05,363.1,405.06,363.1,404.37,364763,0
2008-06-06,404.23,418.18,401.5,407.65,275252,0
2008-06-09,408.46,423.64,402.04,417.36,206658,0
2008-06-10,418.44,418.44,401.22,407.79,98834,0
2008-06-11,413.8,429.78,409.15,421.45,140188,0
2008-06-12,423.93,423.93,405.87,409.69,72250,0
2008-06-13,407.37,419.4,407.23,416.53,69625,0
2008-06-16,420.51,449.34,420.51,437.16,138562,0
2008-06-17,437.31,466,435.79,456.45,221869,0
2008-06-18,461.35,471.46,449.07,468.87,285201,0
2008-06-19,470.23,487.32,456.58,467.37,287922,0
2008-06-20,467.37,474.06,455.34,469.69,193134,0
2008-06-23,472.84,489.49,469.96,484.45,261380,0
2008-06-24,486.22,486.51,469.56,472.42,200461,0
2008-06-25,467.65,477.63,446.86,469.15,192101,0
2008-06-26,466.69,482.4,459.72,477.07,189839,0
2008-06-27,478.3,506.86,478.3,498.12,326800,0
2008-06-30,519.16,532.96,500.86,504.4,230043,0
2008-07-01,502.63,523.41,502.09,519.43,222695,0
2008-07-02,551.83,559.33,503.44,505.5,303632,0
2008-07-03,503.31,503.31,454.51,482.8,154502,0
2008-07-07,472.98,490.47,450.85,463.41,244267,0
2008-07-08,459.72,472.69,424.59,467.37,213887,0
2008-07-09,472.56,493.75,455.88,457.39,189941,0
2008-07-10,459.72,498.25,456.7,496.35,170639,0
2008-07-11,510,512.47,479.65,504.4,185499,0
2008-07-14,505.77,519.57,499.48,507.28,91854,0
2008-07-15,500.98,505.77,473.52,482.14,128091,0
2008-07-16,491.98,496.62,443.59,447.42,230840,0
2008-07-17,442.09,442.09,388.38,400.68,480040,0
2008-07-18,410.1,424.05,396.31,414.75,169722,0
2008-07-21,419.28,428.83,410.1,425.41,133928,0
2008-07-22,415.71,422.28,376.77,380.88,214938,0
2008-07-23,379.65,381.67,350.94,354.61,457877,0
2008-07-24,355.17,367.6,325.11,340.29,473431,0
2008-07-25,339.04,358.32,336.45,354.76,244330,0
2008-07-28,364.06,370.47,343.83,348.88,152834,0
2008-07-29,343.96,348.75,330.16,342.87,160674,0
2008-07-30,340.41,374.44,336.45,368.97,227706,0
2008-07-31,354.21,364.74,343,355.99,725478,0
2008-08-01,352.45,361.59,338.37,341.5,223959,0
2008-08-04,343.83,345.6,306.39,307.08,334931,0
2008-08-05,304.06,323.32,298.05,310.62,301756,0
2008-08-06,307.89,331.39,305.16,325.24,176547,0
2008-08-07,327.57,355.32,327.57,338.64,341785,0
2008-08-08,336.73,337.39,315.27,327.03,145388,0
2008-08-11,327.57,327.97,298.33,314.31,184283,0
2008-08-12,316.36,332.62,315,323.89,154102,0
2008-08-13,324.69,335.37,316.65,332.89,231970,0
2008-08-14,327.3,333.16,315.27,323.47,130591,0
2008-08-15,322.38,336.45,303.94,308.58,313882,0
2008-08-18,306.94,309.81,294.63,299.55,162839,0
2008-08-19,295.05,316.51,293.82,307.33,199146,0
2008-08-20,311.04,330.85,308.83,323.32,234880,0
2008-08-21,332.08,355.17,332.08,337.14,188773,0
2008-08-22,336.18,342.46,317.59,324.82,114867,0
2008-08-25,335.5,344.52,322.66,330.16,141050,0
2008-08-26,333.03,358.32,333.03,356.82,237761,0
2008-08-27,366.52,396.03,364.18,383.46,314399,0
2008-08-28,382.78,390.85,349.57,371.04,172685,0
2008-08-29,374.16,380.73,359.28,361.87,139295,0
2008-09-02,348.34,351.61,330.3,337,169423,0
2008-09-03,335.23,345.6,324.69,331.26,184203,0
2008-09-04,329.34,334.81,316.23,318.82,209781,0
2008-09-05,317.73,322.66,300.37,319.9,192112,0
2008-09-08,333.72,333.72,297.91,302.97,193619,0
2008-09-09,299.28,300.51,271.12,278.25,231050,0
2008-09-10,280,293.82,272.08,289.03,181867,0
2008-09-11,286.57,299.14,267.43,285.88,172000,0
2008-09-12,290.53,307.08,286.98,297.76,208245,0
2008-09-15,285.19,286.02,258.28,262.11,301084,0
2008-09-16,255.42,255.42,234.37,249.4,470092,0
2008-09-17,252.69,252.69,225.76,238.05,403666,0
2008-09-18,244.21,255.01,223.56,236.97,379421,0
2008-09-19,249.4,286.98,247.9,286.98,487791,0
2008-09-22,294.24,296.13,272.49,272.62,240726,0
2008-09-23,266.62,283.98,264.31,267.99,211037,0
2008-09-24,270.87,272.23,251.98,255.55,144340,0
2008-09-25,256.51,265.11,252.82,260.46,103230,0
2008-09-26,249.4,252.82,236.83,247.09,235590,0
2008-09-29,238.33,238.33,191.32,206.08,363804,0
2008-09-30,210.18,225.07,200.61,223.02,320308,0
2008-10-01,218.67,220.03,205.54,214.81,204345,0
2008-10-02,205.81,210.45,170.82,174.63,346481,0
2008-10-03,176.01,188.19,155.92,158.53,335152,0
2008-10-06,148.95,148.95,113.56,132.69,493774,0
2008-10-07,142.13,143.49,104.27,104.54,493150,0
2008-10-08,101.67,120.26,93.475,112.88,600295,0
2008-10-09,118.21,120.26,90.741,94.701,403393,0
2008-10-10,87.87,109.33,73.522,96.891,671004,0
2008-10-13,102.77,121.36,98.257,120.4,285340,0
2008-10-14,129.69,134.47,108.51,117.53,333873,0
2008-10-15,114.93,115.61,105.91,110.42,303733,0
2008-10-16,112.06,128.05,97.299,128.05,417323,0
2008-10-17,125.45,148.27,118.48,127.77,328628,0
2008-10-20,132.43,139.39,129.82,139.26,237045,0
2008-10-21,134.74,143.34,127.77,131.47,213051,0
2008-10-22,125.04,126,100.85,103.59,219411,0
2008-10-23,106.05,109.33,86.368,95.664,345118,0
2008-10-24,83.362,95.389,82.951,91.837,204308,0
2008-10-27,90.195,96.891,86.503,86.503,163092,0
2008-10-28,92.929,94.296,79.945,92.245,234471,0
2008-10-29,95.664,104.68,92.791,96.343,343686,0
2008-10-30,100.04,117.12,99.9,116.43,351749,0
2008-10-31,114.52,127.91,109.33,125.59,216791,0
2008-11-03,125.04,125.73,107.96,110.69,179002,0
2008-11-04,113.02,128.18,112.33,121.76,180358,0
2008-11-05,118.35,125.73,111.51,112.61,143310,0
2008-11-06,118.07,118.07,83.772,97.845,274632,0
2008-11-07,98.805,110.42,98.805,109.46,151794,0
2008-11-10,113.43,118.62,108.78,112.88,109764,0
2008-11-11,110.01,112.33,105.37,109.19,129839,0
2008-11-12,105.91,107.28,92.109,92.655,148455,0
2008-11-13,94.021,115.61,79.945,114.79,357405,0
2008-11-14,111.65,111.65,95.796,96.343,174401,0
2008-11-17,96.481,100.85,90.195,94.431,127597,0
2008-11-18,93.747,96.072,78.577,82.132,281702,0
2008-11-19,81.448,82.816,59.719,60.813,438218,0
2008-11-20,59.173,71.61,56.85,58.627,499965,0
2008-11-21,60.675,70.243,55.756,69.562,418145,0
2008-11-24,73.111,90.877,70.38,88.008,282695,0
2008-11-25,87.325,94.701,84.318,93.747,328230,0
2008-11-26,92.518,110.01,90.057,109.87,206091,0
2008-11-28,108.64,111.37,100.85,104.81,68932,0
2008-12-01,98.805,100.58,85.548,86.503,240579,0
2008-12-02,87.733,98.941,87.733,97.711,184081,0
2008-12-03,95.389,103.86,91.561,99.489,178735,0
2008-12-04,98.121,109.33,78.441,81.858,256415,0
2008-12-05,80.901,84.043,65.049,82.132,524483,0
2008-12-08,87.189,93.201,85.138,87.189,347780,0
2008-12-09,92.245,126.68,90.741,111.24,925803,0
2008-12-10,118.35,118.62,106.59,111.65,508954,0
2008-12-11,111.51,126.41,104.68,107.69,428791,0
2008-12-12,99.62,115.48,97.299,112.06,266011,0
2008-12-15,117.39,121.49,104.95,109.6,191472,0
2008-12-16,115.48,121.36,109.74,120.81,194128,0
2008-12-17,120.67,126.96,116.3,123.67,257913,0
2008-12-18,123.95,124.36,110.42,116.98,219990,0
2008-12-19,121.36,122.85,115.61,118.89,362646,0
2008-12-22,119.44,122.99,101.95,107.69,430660,0
2008-12-23,108.64,112.61,102.09,107.69,196353,0
2008-12-24,106.46,110.42,100.44,107.14,89676,0
2008-12-26,107.96,111.92,100.99,104.95,111712,0
2008-12-29,107.55,113.02,105.37,108.51,131573,0
2008-12-30,109.74,113.84,104.4,113.56,117058,0
2008-12-31,113.29,127.77,111.65,123.81,206703,0
2009-01-02,124.08,136.11,123.81,133.93,164733,0
2009-01-05,133.38,147.04,132.15,141.31,214732,0
2009-01-06,143.91,171.1,143.91,160.03,398990,0
2009-01-07,154.83,157.98,139.39,145.54,208941,0
2009-01-08,144.31,149.35,134.88,148.56,187710,0
2009-01-09,148.56,149.91,136.79,138.84,125584,0
2009-01-12,138.71,138.71,126.82,129.28,160832,0
2009-01-13,128.46,139.12,125.18,132.15,134372,0
2009-01-14,128.46,131.74,118.89,120.94,190734,0
2009-01-15,121.08,123.67,108.1,120.53,223395,0
2009-01-16,124.36,130.23,116.3,120.81,114947,0
2009-01-20,118.21,120.26,104.95,105.5,168398,0
2009-01-21,109.06,122.72,105.91,122.17,140191,0
2009-01-22,114.79,120.4,109.46,116.16,133670,0
2009-01-23,111.1,134.06,111.1,132.01,369994,0
2009-01-26,132.69,142.93,130.51,140.22,204898,0
2009-01-27,140.61,140.61,132.69,135.29,205482,0
2009-01-28,138.98,151.96,138.03,151.69,413426,0
2009-01-29,146.77,149.91,141.85,141.98,250678,0
2009-01-30,150.33,160.98,136.93,138.57,368450,0
2009-02-02,132.15,135.16,126.41,129.14,312644,0
2009-02-03,131.19,133.24,127.5,132.01,251330,0
2009-02-04,134.61,140.89,134.33,138.16,212066,0
2009-02-05,135.84,145.54,133.24,143.76,214965,0
2009-02-06,142.93,152.64,140.07,149.91,208922,0
2009-02-09,152.5,164.95,152.38,159.61,220934,0
2009-02-10,164.8,164.8,150.33,153.75,268600,0
2009-02-11,152.1,155.92,139.67,145.96,212162,0
2009-02-12,143.49,151.14,142.54,150.19,211212,0
2009-02-13,150.19,159.48,147.72,153.06,229552,0
2009-02-17,148.56,148.83,138.71,144.31,280976,0
2009-02-18,146.22,146.22,131.06,134.74,236772,0
2009-02-19,134.33,143.49,134.33,136.93,125656,0
2009-02-20,129.82,134.88,120.12,128.73,254052,0
2009-02-23,132.15,134.47,121.63,121.76,218260,0
2009-02-24,124.77,139.67,121.49,136.52,279728,0
2009-02-25,133.24,134.88,125.18,128.6,318283,0
2009-02-26,130.78,136.93,126.68,127.77,242270,0
2009-02-27,123.67,132.43,118.35,124.49,244867,0
2009-03-02,122.17,123.67,107.69,107.82,364313,0
2009-03-03,110.56,119.3,108.1,115.34,210707,0
2009-03-04,118.89,127.37,118.89,123.4,182581,0
2009-03-05,120.26,125.45,116.43,117.25,197450,0
2009-03-06,119.71,127.09,113.84,121.08,285911,0
2009-03-09,121.9,128.46,116.84,117.39,222020,0
2009-03-10,122.99,126,120.53,121.08,306435,0
2009-03-11,121.9,124.77,106.32,111.24,325406,0
2009-03-12,110.01,116.57,105.23,116.3,296377,0
2009-03-13,116.84,120.94,112.74,119.99,175648,0
2009-03-16,121.36,127.91,118.48,122.72,138350,0
2009-03-17,122.17,134.74,120.12,134.74,207243,0
2009-03-18,132.15,143.62,130.92,140.22,307786,0
2009-03-19,145.68,157.83,142.68,150.33,381401,0
2009-03-20,146.77,152.64,139.94,141.18,254411,0
2009-03-23,146.91,162.63,146.91,162.34,332164,0
2009-03-24,158.11,158.11,142.54,154.29,307075,0
2009-03-25,150.19,163.84,146.91,153.88,332666,0
2009-03-26,157.56,165.21,155.65,164.41,292614,0
2009-03-27,158.67,158.67,148.83,150.73,187786,0
2009-03-30,141.18,145.54,134.2,139.12,210009,0
2009-03-31,142.4,144.46,135.7,136.66,192680,0
2009-04-01,131.74,139.81,126.82,138.43,159478,0
2009-04-02,145.96,153.75,145.12,151.56,200844,0
2009-04-03,151.27,157.15,143.34,153.33,170476,0
2009-04-06,149.64,149.64,140.48,146.22,176098,0
2009-04-07,142.54,144.85,138.3,138.71,132514,0
2009-04-08,140.07,149.64,131.47,149.35,188761,0
2009-04-09,155.11,160.56,154.42,159.06,167816,0
2009-04-13,157.42,167.41,150.19,164.8,195616,0
2009-04-14,161.26,169.6,157.42,161.53,177941,0
2009-04-15,161.92,165.34,158.11,161.8,111114,0
2009-04-16,163.84,169.74,157.42,166.45,135643,0
2009-04-17,166.99,176.97,166.03,173.01,211239,0
2009-04-20,166.45,167.53,157.15,160.17,177500,0
2009-04-21,158.53,168.9,153.6,166.71,193765,0
2009-04-22,162.06,167.95,153.6,154.42,213531,0
2009-04-23,155.25,173.7,155.25,167.67,326233,0
2009-04-24,169.18,179.02,158.79,173.55,352829,0
2009-04-27,169.74,170.55,163.99,164.41,178712,0
2009-04-28,161.26,162.63,154.29,158.79,249753,0
2009-04-29,160.98,169.74,159.06,162.63,226054,0
2009-04-30,164.26,170.55,157.56,160.98,208073,0
2009-05-01,159.9,168.36,158.67,167.28,238657,0
2009-05-04,171.91,183.52,168.78,182.56,168979,0
2009-05-05,182.17,184.89,173.55,182.56,188074,0
2009-05-06,186.4,200.89,179.28,188.98,288155,0
2009-05-07,211.81,211.81,166.86,171.24,244889,0
2009-05-08,176.01,181.75,163.44,179.43,285927,0
2009-05-11,174.1,176.28,168.36,171.64,111241,0
2009-05-12,176.7,178.33,162.76,169.99,117197,0
2009-05-13,166.3,167.67,154.29,154.42,152908,0
2009-05-14,153.75,160.71,145.96,158.11,302697,0
2009-05-15,157.83,159.06,149.49,152.92,177526,0
2009-05-18,158.25,173.55,156.61,172.89,174667,0
2009-05-19,170.55,184.35,170.55,180.25,281562,0
2009-05-20,182.98,187.77,175.18,177.78,250807,0
2009-05-21,173.7,182.31,170.82,176.83,249540,0
2009-05-22,178.06,179.7,172.6,173.7,133094,0
2009-05-26,171.51,187.62,170.4,187.62,219851,0
2009-05-27,186.25,199.8,183.94,190.5,270080,0
2009-05-28,193.38,204.7,186.82,201.03,307103,0
2009-05-29,202.95,213.6,202.39,210.31,476449,0
2009-06-01,214.68,227.67,214.68,222.61,290591,0
2009-06-02,218.38,221.8,212.5,217.83,228754,0
2009-06-03,214.14,214.81,191.61,196.24,220138,0
2009-06-04,198.82,207.18,194.74,202.53,173445,0
2009-06-05,196.38,201.69,191.19,198.42,311348,0
2009-06-08,194.19,198.01,186.67,194.59,173845,0
2009-06-09,196.92,201.16,189.4,197.46,222189,0
2009-06-10,200.2,200.47,191.86,200.2,177475,0
2009-06-11,200.61,211.68,198.82,208.69,147659,0
2009-06-12,205.39,205.68,197.46,202.39,114312,0
2009-06-15,196.38,198.42,187.9,193.09,149561,0
2009-06-16,197.61,199.53,179.16,179.28,256416,0
2009-06-17,179.16,181.48,166.99,172.74,267171,0
2009-06-18,171.76,174.25,164.8,167.95,186649,0
2009-06-19,172.89,178.62,158.53,160.98,368780,0
2009-06-22,158.53,158.53,137.89,138.3,511170,0
2009-06-23,140.35,144.99,131.88,139.26,401577,0
2009-06-24,141.18,149.35,140.48,145.68,364875,0
2009-06-25,144.31,151.69,142.4,149.35,247621,0
2009-06-26,150.06,150.19,138.3,140.07,1333232,0
2009-06-29,144.18,156.88,144.18,151.96,586570,0
2009-06-30,172.89,184.21,170.97,176.55,933898,0
2009-07-01,182.56,183.52,170.68,171.91,300168,0
2009-07-02,168.36,168.36,162.06,162.06,187018,0
2009-07-06,157.69,157.69,150.73,153.75,218273,0
2009-07-07,154.29,154.83,146.91,151.69,285509,0
2009-07-08,149.35,157.42,144.46,151.96,280463,0
2009-07-09,157.15,162.34,153.33,156.33,200816,0
2009-07-10,151.83,159.19,147.19,156.33,177313,0
2009-07-13,156.19,157.15,147.33,155.92,161498,0
2009-07-14,157.56,166.17,156.48,165.76,182350,0
2009-07-15,171.24,174.63,167.67,171.91,140918,0
2009-07-16,168.09,176.14,166.86,175.18,159541,0
2009-07-17,174.39,177.78,171.51,171.91,145860,0
2009-07-20,177.66,180.25,172.18,177.78,136924,0
2009-07-21,181.75,181.75,171.64,176.01,132767,0
2009-07-22,172.33,176.14,168.9,173.55,141212,0
2009-07-23,171.64,183.12,170.28,181.89,147535,0
2009-07-24,178.62,186.96,177.39,186.96,94535,0
2009-07-27,186.96,188.46,182.17,184.35,111953,0
2009-07-28,180.66,182.17,174.25,179.02,98239,0
2009-07-29,176.01,179.02,171.91,177.66,99063,0
2009-07-30,180.93,187.09,179.7,184.35,79873,0
2009-07-31,181.62,188.59,180.93,187.77,77712,0
2009-08-03,191.05,198.16,189.96,198.16,128188,0
2009-08-04,196.38,201.97,189.96,199.53,146947,0
2009-08-05,201.57,204.97,194.34,195.42,359174,0
2009-08-06,195.13,197.2,183.67,184.48,177243,0
2009-08-07,188.98,190.9,182.31,183.67,123416,0
2009-08-10,182.31,193.23,181.75,190.77,68036,0
2009-08-11,191.32,191.32,182.02,184.75,72449,0
2009-08-12,185.58,188.74,180.25,182.98,115559,0
2009-08-13,186.67,190.63,179.02,190.23,120235,0
2009-08-14,186.67,189.4,182.85,189.4,115346,0
2009-08-17,183.67,184.35,178.75,179.7,185409,0
2009-08-18,180.81,185.58,177.78,181.62,78685,0
2009-08-19,178.2,186.12,176.14,183.81,104309,0
2009-08-20,182.43,191.05,182.43,190.63,83736,0
2009-08-21,191.46,197.61,191.46,196.11,70165,0
2009-08-24,197.74,203.2,195.7,201.16,147693,0
2009-08-25,201.16,202.66,194.88,197.61,171049,0
2009-08-26,196.38,201.03,189.82,200.61,150332,0
2009-08-27,198.16,201.03,193.63,200.2,166916,0
2009-08-28,202.95,205.68,197.34,202.53,94465,0
2009-08-31,197.88,201.16,189.27,200.34,180531,0
2009-09-01,197.88,204.03,187.36,188.46,232128,0
2009-09-02,187.21,188.98,182.98,183.81,133536,0
2009-09-03,187.9,189.69,186.12,187.77,124410,0
2009-09-04,184.75,192.82,181.06,192.27,145491,0
2009-09-08,196.65,204.57,196.65,204.45,148749,0
2009-09-09,203.34,208.41,199.39,208.12,161605,0
2009-09-10,209.49,222.34,207.04,220.42,181418,0
2009-09-11,221.53,229.99,221.53,226.03,254553,0
2009-09-14,222.76,230.95,219.33,228.63,161945,0
2009-09-15,231.76,239.97,226.99,239.02,174504,0
2009-09-16,240.1,243.1,233.68,239.83,211854,0
2009-09-17,238.87,242.97,226.99,227.82,177398,0
2009-09-18,230.13,231.9,222.48,230.4,321527,0
2009-09-21,226.71,234.24,223.15,232.87,144982,0
2009-09-22,236.55,246.39,236.55,245.58,186598,0
2009-09-23,253.23,260.32,243.1,250.9,318557,0
2009-09-24,252.69,255.81,245.31,254.86,261897,0
2009-09-25,253.09,255.96,244.35,248.85,304661,0
2009-09-28,249.12,253.09,244.47,252.69,156170,0
2009-09-29,252.69,258.96,248.46,258.55,225579,0
2009-09-30,259.66,264.84,250.21,255.42,279748,0
2009-10-01,256.51,263.74,237.51,239.28,272289,0
2009-10-02,232.18,251.98,231.9,244.62,236501,0
2009-10-05,245.44,260.19,245.02,260.19,128837,0
2009-10-06,263.61,270.58,261.69,264.31,171049,0
2009-10-07,260.88,264.31,251.98,256.78,178310,0
2009-10-08,256.92,270.58,253.63,267.58,171249,0
2009-10-09,264.03,266.76,258.01,262.24,140528,0
2009-10-12,268.39,281.91,268.39,277.02,255654,0
2009-10-13,277.96,278.64,265.39,275.76,156758,0
2009-10-14,281.91,282.75,270.72,279.19,214245,0
2009-10-15,277.96,285.75,275.76,285.19,210309,0
2009-10-16,280.29,285.61,276.18,276.6,195835,0
2009-10-19,279.19,280.41,274.81,277.41,190588,0
2009-10-20,278.38,282.19,269.91,275.52,131500,0
2009-10-21,274.39,282.48,265.68,266.08,174279,0
2009-10-22,264.84,265.39,251.98,258.42,264019,0
2009-10-23,259.51,262.53,247.9,250.08,129583,0
2009-10-26,250.08,256.09,236.01,238.33,225879,0
2009-10-27,240.52,246.39,236.83,239.16,159367,0
2009-10-28,236.01,237.1,222.06,222.34,150036,0
2009-10-29,225.76,235.87,224.94,233.68,146087,0
2009-10-30,231.76,234.24,210.45,213.46,333930,0
2009-11-02,216.04,222.9,204.03,209.77,264114,0
2009-11-03,204.97,230.26,203.76,226.99,288381,0
2009-11-04,233.55,236.13,224.8,228.63,354047,0
2009-11-05,231.09,239.7,225.34,239.16,284116,0
2009-11-06,234.76,241.74,232.74,237.25,202946,0
2009-11-09,240.66,251.17,240.66,250.9,199010,0
2009-11-10,247.62,251.73,240.93,244.21,174073,0
2009-11-11,249.67,251.17,236.13,237.25,191492,0
2009-11-12,234.37,237.37,224.8,227.13,158460,0
2009-11-13,227.67,229.17,220.69,225.21,195913,0
2009-11-16,229.72,235.6,229.17,234.1,144184,0
2009-11-17,231.63,232.74,225.21,226.99,154533,0
2009-11-18,227.82,228.49,218.91,222.19,128255,0
2009-11-19,220.98,221.11,207.85,211.27,285121,0
2009-11-20,212.1,220.15,210.18,219.06,236926,0
2009-11-23,226.17,230.26,222.61,225.76,301853,0
2009-11-24,227.26,227.82,217.15,223.44,309693,0
2009-11-25,223.71,239.97,219.06,237.78,216314,0
2009-11-27,226.59,232.32,222.61,228.22,66226,0
2009-11-30,226.59,237.78,225.88,231.24,213173,0
2009-12-01,236.01,241.06,231.76,240.52,124074,0
2009-12-02,240.24,244.75,237.91,241.74,148344,0
2009-12-03,242.16,243.81,235.47,236.01,179785,0
2009-12-04,242.16,245.17,234.37,238.47,124906,0
2009-12-07,238.47,248.85,237.1,242.85,221792,0
2009-12-08,242.02,255.01,239.02,246.54,248544,0
2009-12-09,249.12,263.74,245.71,253.09,229542,0
2009-12-10,255.13,264.31,252.82,262.11,190986,0
2009-12-11,265.11,266.2,257.05,261.82,202332,0
2009-12-14,276.73,283.44,276.04,280.29,460583,0
2009-12-15,277.68,287.94,276.33,287.13,253675,0
2009-12-16,288.22,292.32,284.11,292.18,150744,0
2009-12-17,288.22,291.76,283.56,288.34,196084,0
2009-12-18,290.8,293.68,285.19,290.11,281797,0
2009-12-21,292.45,296.01,290.67,295.05,165045,0
2009-12-22,295.18,297.91,288.75,294.36,140632,0
2009-12-23,296.97,299.7,293.82,298.05,63512,0
2009-12-24,298.59,302.7,297.51,299.14,19396,0
2009-12-28,300.91,302.7,298.47,302.43,68416,0
2009-12-29,302.97,307.75,298.18,298.47,146065,0
2009-12-30,295.18,298.59,292.32,294.09,63102,0
2009-12-31,295.32,297.91,290.11,290.11,54467,0
2010-01-04,298.05,306.81,298.05,303.66,116790,0
2010-01-05,294.24,301.45,293.95,301.2,130915,0
2010-01-06,299.14,303.52,297.22,302.01,126101,0
2010-01-07,300.51,301.45,287.8,292.72,147279,0
2010-01-08,292.32,296.55,286.71,296.55,108163,0
2010-01-11,298.74,300.79,282.48,284.11,79876,0
2010-01-12,278.25,278.25,264.43,271.27,189071,0
2010-01-13,270.58,274.54,264.16,273.03,139037,0
2010-01-14,274.39,277.26,266.62,271.81,92048,0
2010-01-15,268.81,274.14,265.8,267.84,137533,0
2010-01-19,267.3,276.04,266.47,275.23,102259,0
2010-01-20,271.27,273.6,268.39,269.91,98273,0
2010-01-21,272.08,276.73,265.39,267.58,131096,0
2010-01-22,274.39,277.83,261.69,262.66,215392,0
2010-01-25,267.84,272.37,263.34,267.99,143996,0
2010-01-26,263.19,264.43,255.81,256.38,163601,0
2010-01-27,254.73,259.8,252.96,254.44,220092,0
2010-01-28,257.74,258.96,248.17,250.9,127879,0
2010-01-29,252.82,259.51,235.74,239.7,222233,0
2010-02-01,243.81,251.17,241.33,251.17,175797,0
2010-02-02,253.23,258.96,248.46,258.28,112709,0
2010-02-03,254.59,259.11,251.46,253.9,83035,0
2010-02-04,248.85,249.12,233.82,234.51,158632,0
2010-02-05,236.26,239.41,225.48,233.26,217735,0
2010-02-08,234.91,248.98,231.76,245.44,278881,0
2010-02-09,254.73,258.28,244.89,252.4,296249,0
2010-02-10,253.09,258.96,245.31,255.13,143302,0
2010-02-11,256.23,266.2,252.54,265.39,242138,0
2010-02-12,259.66,272.37,256.51,270.99,230111,0
2010-02-16,276.6,286.57,276.6,284.94,195703,0
2010-02-17,285.75,288.9,277.83,281.38,122781,0
2010-02-18,279.88,281.38,276.87,280.56,112082,0
2010-02-19,277.41,280.56,276.46,277.96,139127,0
2010-02-22,279.88,279.88,268.26,269.49,196328,0
2010-02-23,266.62,269.22,253.5,254.05,254750,0
2010-02-24,266.08,267.43,256.38,263.47,312170,0
2010-02-25,256.65,262.8,251.46,262.39,174660,0
2010-02-26,261.97,263.05,256.09,258.42,142824,0
2010-03-01,262.24,264.03,257.88,263.47,183526,0
2010-03-02,266.47,269.76,264.7,266.62,165329,0
2010-03-03,266.2,270.99,264.7,266.08,130404,0
2010-03-04,265.68,269.34,254.05,254.44,230887,0
2010-03-05,256.51,262.66,255.55,261.97,158719,0
2010-03-08,263.05,263.34,257.05,262.53,194061,0
2010-03-09,261.03,265.93,258.67,263.19,96406,0
2010-03-10,262.93,269.91,261.55,266.76,120636,0
2010-03-11,266.34,267.84,260.19,262.66,133749,0
2010-03-12,265.68,268.26,263.74,268.26,100570,0
2010-03-15,267.84,267.84,259.92,264.84,100260,0
2010-03-16,265.26,268.39,262.53,265.39,143845,0
2010-03-17,265.39,267.43,261.97,263.05,174544,0
2010-03-18,261.55,262.8,248.04,248.98,189987,0
2010-03-19,248.71,250.77,240.93,243.52,240693,0
2010-03-22,238.47,240.66,234.1,236.41,237556,0
2010-03-23,237.1,257.88,236.55,255.96,532416,0
2010-03-24,253.63,257.32,251.17,254.19,151164,0
2010-03-25,257.74,259.24,244.75,245.31,216072,0
2010-03-26,245.98,247.09,238.87,243.52,164137,0
2010-03-29,249.54,252.54,243.94,248.04,188000,0
2010-03-30,248.71,251.46,243.66,250.48,90077,0
2010-03-31,250.9,253.63,248.46,251.17,141859,0
2010-04-01,255.27,258.96,251.46,258.28,99510,0
2010-04-05,261.03,270.03,257.74,269.62,106842,0
2010-04-06,269.62,274.81,266.89,267.18,150010,0
2010-04-07,264.84,270.72,263.47,266.08,117827,0
2010-04-08,262.8,269.08,258.28,268.39,131370,0
2010-04-09,281.65,291.61,277.15,281.11,331179,0
2010-04-12,278.77,282.75,277.96,279.75,180717,0
2010-04-13,279.19,280.56,269.62,274.68,157664,0
2010-04-14,277.26,278.91,270.31,271.95,175548,0
2010-04-15,273.73,276.04,269.62,273.03,110115,0
2010-04-16,270.58,275.76,265.39,272.49,213983,0
2010-04-19,264.55,270.72,263.34,267.18,160147,0
2010-04-20,270.31,272.89,267.58,270.45,219038,0
2010-04-21,271.27,272.37,252.69,261.3,455668,0
2010-04-22,256.92,264.84,252.96,262.93,220141,0
2010-04-23,262.77,273.72,254.68,272.62,256712,0
2010-04-26,271.12,274.39,266.89,270.16,132983,0
2010-04-27,267.18,271.41,258.42,259.92,135549,0
2010-04-28,261.16,263.61,253.09,257.05,146086,0
2010-04-29,259.92,263.74,251.73,256.92,173474,0
2010-04-30,255.81,262.39,251.17,253.5,371445,0
2010-05-03,252.82,257.88,248.31,256.92,144786,0
2010-05-04,252.13,252.4,244.62,246.25,215626,0
2010-05-05,235.33,245.31,224.4,232.45,396730,0
2010-05-06,230.95,236.97,213.18,222.9,337205,0
2010-05-07,223.02,225.34,208.41,213.88,425049,0
2010-05-10,229.59,232.18,215.52,223.3,489212,0
2010-05-11,220.56,233.13,220.03,229.32,395767,0
2010-05-12,230.95,242.02,230.53,241.06,209471,0
2010-05-13,239.16,247.09,238.2,241.74,251023,0
2010-05-14,236.55,237.1,226.71,233.41,203572,0
2010-05-17,235.47,237.51,220.03,226.3,267704,0
2010-05-18,229.59,237.25,220.15,220.98,262166,0
2010-05-19,218.67,219.75,205.93,214.14,509131,0
2010-05-20,210.99,215.64,204.31,206.34,352340,0
2010-05-21,203.47,214.96,197.88,213.6,204467,0
2010-05-24,214.14,216.04,204.45,204.7,243852,0
2010-05-25,195.84,212.37,191.61,212.1,264600,0
2010-05-26,215.52,225.88,215.38,220.56,248856,0
2010-05-27,225.07,234.76,222.9,234.24,240310,0
2010-05-28,235.47,240.24,230.26,235.74,170946,0
2010-06-01,232.18,239.16,223.02,223.3,205729,0
2010-06-02,227.13,244.75,224.4,244.62,338357,0
2010-06-03,244.35,259.38,243.25,258.42,319656,0
2010-06-04,250.35,261.03,238.74,240.1,314823,0
2010-06-07,240.66,250.21,233.97,235.05,249705,0
2010-06-08,237.1,241.89,232.32,237.64,228419,0
2010-06-09,241.89,244.35,233.82,234.76,264971,0
2010-06-10,241.74,251.04,241.74,249.54,234341,0
2010-06-11,245.44,252.4,244.06,250.35,131739,0
2010-06-14,254.19,257.59,248.46,249.25,142647,0
2010-06-15,250.48,259.66,250.48,258.01,199545,0
2010-06-16,253.77,263.61,253.5,259.24,154565,0
2010-06-17,257.88,258.15,241.06,243.81,485348,0
2010-06-18,243.81,243.81,237.91,238.33,369887,0
2010-06-21,241.74,247.48,230.4,231.09,223130,0
2010-06-22,230.95,230.95,216.88,217.96,307514,0
2010-06-23,217.54,222.19,212.23,213.88,336021,0
2010-06-24,212.5,216.04,210.04,211.68,238075,0
2010-06-25,214.42,218.77,211.41,215.79,367538,0
2010-06-28,215.38,215.79,205.12,206.2,204517,0
2010-06-29,202.95,203.62,194.88,196.65,225156,0
2010-06-30,199.8,203.07,196.77,199.65,296445,0
2010-07-01,198.01,204.97,192,203.62,353977,0
2010-07-02,204.97,208.41,197.74,200.89,219773,0
2010-07-06,207.85,210.18,196.65,199.11,180249,0
2010-07-07,198.97,207.04,198.57,206.49,238453,0
2010-07-08,209.62,210.85,199.11,204.45,278728,0
2010-07-09,204.03,208.69,201.16,202.81,261695,0
2010-07-12,201.31,206.62,195.01,196.78,195386,0
2010-07-13,200.2,206.49,200.07,205.54,232354,0
2010-07-14,205.68,210.58,199.93,208.12,176204,0
2010-07-15,208.41,210.04,201.69,209.08,149133,0
2010-07-16,207.7,207.7,199.53,199.53,215404,0
2010-07-19,203.47,204.7,197.34,200.61,201860,0
2010-07-20,198.16,209.49,197.74,208.54,145874,0
2010-07-21,210.04,213.04,202.39,204.57,146360,0
2010-07-22,208.12,210.31,202.11,203.62,232387,0
2010-07-23,204.18,207.99,200.89,203.47,260181,0
2010-07-26,203.2,208.41,199.11,208.27,139789,0
2010-07-27,211.41,211.41,202.39,207.58,208069,0
2010-07-28,205.68,209.23,202.53,203.34,153989,0
2010-07-29,205.26,206.91,197.2,198.16,272280,0
2010-07-30,195.84,199.93,193.63,198.28,111705,0
2010-08-02,202.26,205.39,199.11,201.31,159370,0
2010-08-03,200.61,211.68,200.07,205.93,293237,0
2010-08-04,205.12,213.04,205.12,210.73,248936,0
2010-08-05,207.58,212.1,206.76,210.58,171665,0
2010-08-06,207.99,214.14,207.7,211.14,188988,0
2010-08-09,211.95,216.04,211.68,214.81,187983,0
2010-08-10,211.95,211.95,207.85,208.69,162429,0
2010-08-11,203.89,204.03,200.07,201.97,115549,0
2010-08-12,198.28,202.26,197.05,199.39,126489,0
2010-08-13,198.01,202.95,197.61,201.84,125268,0
2010-08-16,201.03,201.69,196.78,200.89,254495,0
2010-08-17,203.34,205.26,200.34,202.39,157624,0
2010-08-18,201.57,202.53,196.78,198.82,126062,0
2010-08-19,197.88,198.57,192.27,193.63,162682,0
2010-08-20,191.86,191.86,186.25,189.69,143587,0
2010-08-23,191.32,192,188.46,189.27,126701,0
2010-08-24,185.46,189.96,183.67,188.04,173955,0
2010-08-25,185.17,189.96,184.21,189.27,198083,0
2010-08-26,190.23,192.13,186.54,187.48,122530,0
2010-08-27,189.69,193.23,186.96,189.54,198051,0
2010-08-30,189.96,190.77,184.48,184.75,118697,0
2010-08-31,183.48,185.67,181.69,183.76,101697,0
2010-09-01,187.09,191.32,184.89,190.9,97121,0
2010-09-02,192,192,187.9,191.19,106886,0
2010-09-03,193.23,198.97,193.09,198.7,130566,0
2010-09-07,196.38,197.2,190.23,190.63,86736,0
2010-09-08,190.63,193.77,187.9,190.23,113001,0
2010-09-09,193.23,195.13,191.05,192.42,94630,0
2010-09-10,193.09,198.01,191.86,196.65,82140,0
2010-09-13,199.11,202.11,194.74,201.43,139916,0
2010-09-14,201.43,202.26,191.61,194.05,241917,0
2010-09-15,192.42,192.97,188.85,189.27,97473,0
2010-09-16,189.12,189.12,182.31,183.67,165159,0
2010-09-17,185.31,185.71,181.06,184.48,140297,0
2010-09-20,185.31,188.19,181.75,188.04,133940,0
2010-09-21,187.48,194.88,186.82,193.63,310371,0
2010-09-22,193.5,200.34,192.69,198.01,239001,0
2010-09-23,196.38,197.46,192.42,193.92,116707,0
2010-09-24,196.38,198.16,193.23,196.65,143095,0
2010-09-27,196.38,200.2,195.42,199.11,85999,0
2010-09-28,199.39,200.47,195.42,199.66,82164,0
2010-09-29,198.42,206.08,198.28,205.54,114309,0
2010-09-30,207.18,208.12,199.78,203.19,92055,0
2010-10-01,206.2,209.23,202.81,206.91,116853,0
2010-10-04,205.93,206.62,196.65,196.92,99220,0
2010-10-05,199.11,205.39,199.11,204.84,211681,0
2010-10-06,204.84,209.35,204.57,208.95,120646,0
2010-10-07,209.77,210.58,204.31,206.49,201697,0
2010-10-08,206.62,213.46,205.39,212.77,123298,0
2010-10-11,213.46,216.18,211.81,213.04,90636,0
2010-10-12,211.95,211.95,206.91,210.73,59217,0
2010-10-13,212.37,214.81,210.85,213.88,145971,0
2010-10-14,213.88,217.41,211.81,212.77,135691,0
2010-10-15,214.27,214.68,206.76,207.85,143060,0
2010-10-18,207.31,212.64,206.62,211.41,99469,0
2010-10-19,208.27,209.35,199.53,200.34,95238,0
2010-10-20,200.76,203.47,199.39,202.39,79644,0
2010-10-21,203.34,205.81,193.09,197.88,141710,0
2010-10-22,198.16,201.03,194.59,197.34,84479,0
2010-10-25,199.39,199.8,191.32,191.61,160805,0
2010-10-26,190.35,193.92,188.74,192.27,104866,0
2010-10-27,190.77,191.86,186.12,189.69,126153,0
2010-10-28,191.19,196.24,188.98,194.74,163716,0
2010-10-29,195.21,203.32,194.4,202.65,145964,0
2010-11-01,277.83,278.38,259.92,263.74,3639439,0
2010-11-02,264.03,265.39,259.51,261.16,711588,0
2010-11-03,260.32,261.55,254.44,259.66,605117,0
2010-11-04,260.32,260.88,256.92,259.38,217174,0
2010-11-05,259.11,259.38,245.44,250.62,531716,0
2010-11-08,249.4,258.01,248.04,256.09,259931,0
2010-11-09,258.42,260.46,251.17,251.46,240610,0
2010-11-10,253.36,258.01,249.67,256.65,187719,0
2010-11-11,255.69,258.28,252.82,258.01,129499,0
2010-11-12,254.73,259.11,254.73,256.23,256491,0
2010-11-15,256.23,256.23,252.13,252.27,283660,0
2010-11-16,250.77,252.82,249.54,250.77,160607,0
2010-11-17,252.13,254.44,249.82,251.98,146750,0
2010-11-18,255.96,255.96,251.73,252.82,114720,0
2010-11-19,251.86,251.86,247.9,248.46,206996,0
2010-11-22,247.9,249.96,245.31,249.54,196600,0
2010-11-23,246.94,248.71,245.71,246.25,111135,0
2010-11-24,247.33,251.73,247.21,250.77,78431,0
2010-11-26,245.98,252.27,245.98,252.13,26612,0
2010-11-29,250.35,255.27,249.67,252.96,180908,0
2010-11-30,250.42,254.82,249.76,253.72,194722,0
2010-12-01,257.74,257.74,250.62,251.86,262897,0
2010-12-02,251.59,254.32,251.32,253.36,78988,0
2010-12-03,252.54,255.96,251.59,252.4,157825,0
2010-12-06,252.54,254.19,252.13,253.5,57464,0
2010-12-07,255.42,257.05,252.13,252.82,245722,0
2010-12-08,252.13,253.63,251.59,252.82,108054,0
2010-12-09,252.82,255.96,252.27,255.42,98682,0
2010-12-10,255.96,256.23,252.82,252.96,38674,0
2010-12-13,262.39,264.84,257.88,258.67,322649,0
2010-12-14,259.8,260.46,257.59,259.24,76049,0
2010-12-15,260.74,263.34,259.38,259.51,178589,0
2010-12-16,259.35,262.77,257.56,259.48,103382,0
2010-12-17,259.66,262.39,258.82,262.39,148321,0
2010-12-20,262.8,263.89,260.32,262.93,39897,0
2010-12-21,263.05,264.43,261.42,264.03,38012,0
2010-12-22,263.74,266.47,263.74,266.34,58544,0
2010-12-23,265.26,267.04,265.26,265.8,61057,0
2010-12-27,266.08,266.08,263.47,265.26,40813,0
2010-12-28,265.53,267.04,263.47,266.62,38917,0
2010-12-29,266.61,266.61,265.51,266.19,33385,0
2010-12-30,265.51,266.89,264.42,264.54,25835,0
2010-12-31,264.4,266.32,264.4,265.38,32484,0
2011-01-03,266.76,267.43,265.39,266.76,86517,0
2011-01-04,267.84,267.84,264.31,265.39,147604,0
2011-01-05,264.31,265.39,263.19,263.34,271784,0
2011-01-06,263.19,263.74,259.8,260.46,185384,0
2011-01-07,261.42,262.11,258.96,259.38,134873,0
2011-01-10,259.24,260.88,259.11,259.51,124678,0
2011-01-11,260.88,261.69,259.66,260.74,160867,0
2011-01-12,262.11,265.26,260.05,264.31,298478,0
2011-01-13,269.91,272.37,264.84,265.26,537047,0
2011-01-14,266.34,267.7,264.31,266.76,141670,0
2011-01-18,267.43,269.49,266.76,266.89,84470,0
2011-01-19,266.46,267.82,264.4,266.88,140704,0
2011-01-20,265.8,268.12,264.97,266.08,207489,0
2011-01-21,265.8,268.66,265.26,267.58,167349,0
2011-01-24,268.66,270.03,267.43,269.22,150747,0
2011-01-25,267.18,270.31,266.62,270.31,193976,0
2011-01-26,270.58,272.62,270.45,271.27,304677,0
2011-01-27,270.87,272.23,268.66,271.27,169807,0
2011-01-28,271.95,276.73,271.95,275.1,498457,0
2011-01-31,275.04,277.24,273.94,274.35,172420,0
2011-02-01,274.81,275.76,273.87,275.52,247626,0
2011-02-02,274.81,277.26,274,276.33,221198,0
2011-02-03,275.89,276.31,274.12,274.68,239998,0
2011-02-04,274.96,274.96,271.53,272.77,192670,0
2011-02-07,272.89,275.1,272.77,273.73,141123,0
2011-02-08,273.45,274.39,273.18,274,121931,0
2011-02-09,274.68,275.52,273.73,275.1,205669,0
2011-02-10,274.39,277.15,274.39,275.37,124009,0
2011-02-11,275.64,276.87,274.68,275.76,47638,0
2011-02-14,276.33,276.46,273.73,275.37,68932,0
2011-02-15,270.31,277.41,270.31,276.46,88428,0
2011-02-16,276.46,277.26,275.37,275.37,49209,0
2011-02-18,277.02,278.77,275.76,278.64,63335,0
2011-02-22,278.77,280,275.76,277.26,102251,0
2011-02-23,278.25,280.15,277.54,279.04,101018,0
2011-02-24,279.75,280.69,276.04,276.6,133695,0
2011-02-25,277.02,279.61,276.87,277.54,113837,0
2011-02-28,277.86,280.2,277.86,279.79,110740,0
2011-03-01,280.15,280.69,277.41,278.1,111542,0
2011-03-02,278.25,280.84,277.68,280,78312,0
2011-03-03,281.4,282.63,278.25,281.4,105215,0
2011-03-04,280.29,281.52,279.75,280.29,75234,0
2011-03-07,280.56,281.65,278.25,279.04,104086,0
2011-03-08,280.98,281.92,278.1,280.15,196911,0
2011-03-09,279.75,281.8,279.46,281.11,62668,0
2011-03-10,279.75,281.52,277.68,278.38,227976,0
2011-03-11,279.46,282.48,279.19,280.84,126982,0
2011-03-14,279.04,281.92,279.04,280.29,87884,0
2011-03-15,275.64,278.38,271.93,275.89,244819,0
2011-03-16,276.31,279.75,275.37,276.87,138590,0
2011-03-17,277.05,278.14,275.67,276.63,393141,0
2011-03-18,278.1,279.75,275.37,279.75,381152,0
2011-03-21,281.11,281.8,278.64,278.77,113877,0
2011-03-22,278.77,279.46,277.96,279.04,91667,0
2011-03-23,278.1,279.75,277.26,277.41,163538,0
2011-03-24,278.52,279.19,276.6,277.54,146877,0
2011-03-25,277.54,279.04,277.26,277.68,174941,0
2011-03-28,277.41,279.33,277.26,277.96,115907,0
2011-03-29,278.91,282.63,278.38,281.8,67484,0
2011-03-30,281.8,284.67,280.69,282.76,67574,0
2011-03-31,282.51,284.29,281.82,282.91,43985,0
2011-04-01,284.67,285.49,283.17,284.53,73812,0
2011-04-04,284.53,284.8,282.76,284.13,45800,0
2011-04-05,282.76,286.18,282.76,285.21,75450,0
2011-04-06,286.18,287.55,281.4,284.38,72731,0
2011-04-07,283.71,286.59,283.57,285.36,71142,0
2011-04-08,286.45,286.72,284.13,286.45,59555,0
2011-04-11,286.59,288.1,285.49,286.32,160536,0
2011-04-12,284.67,286.18,282.63,284.38,144340,0
2011-04-13,285.76,287.55,282.88,284.53,52116,0
2011-04-14,283.44,285.36,281.8,284.53,113073,0
2011-04-15,283.44,284.95,282.06,282.88,116164,0
2011-04-18,281.4,281.8,277.83,278.91,309756,0
2011-04-19,278.64,281.25,277.41,277.68,168926,0
2011-04-20,279.33,280.29,278.1,279.33,264856,0
2011-04-21,280.15,283.44,279.04,283.44,112508,0
2011-04-25,282.21,284.67,281.4,281.92,42581,0
2011-04-26,282.76,284.67,281.8,283.99,85005,0
2011-04-27,283.02,284.67,282.48,284.38,83208,0
2011-04-28,284.13,286.18,282.06,284.67,72026,0
2011-04-29,285.42,287.34,284.86,286.93,83319,0
2011-05-02,287.26,287.97,284.8,285.63,75133,0
2011-05-03,285.13,286.51,282.39,286.23,122529,0
2011-05-04,287.13,287.13,278.64,278.64,442815,0
2011-05-05,277.44,281.16,276.63,277.86,223603,0
2011-05-06,279.46,280.69,277.26,278.77,163984,0
2011-05-09,279.46,280.29,277.54,279.33,105000,0
2011-05-10,279.75,280.69,277.96,280.56,66999,0
2011-05-11,280.05,280.2,277.44,278.68,106113,0
2011-05-12,277.83,281.52,277.26,279.19,71139,0
2011-05-13,280,282.48,277.54,281.25,87344,0
2011-05-16,280.15,281.25,278.52,279.33,126559,0
2011-05-17,278.64,279.33,277.68,278.77,158013,0
2011-05-18,278.1,280.42,277.96,277.96,162801,0
2011-05-19,278.91,280,277.68,278.38,137630,0
2011-05-20,278.68,282.52,277.3,279.93,99669,0
2011-05-23,277.68,278.77,277.15,277.96,94015,0
2011-05-24,279.61,281.11,277.26,277.41,76483,0
2011-05-25,276.87,280,276.73,277.41,151896,0
2011-05-26,277.41,278.25,275.5,276.87,164366,0
2011-05-27,276.63,278.01,275.55,275.94,129000,0
2011-05-31,277.39,277.95,275.2,275.74,274625,0
2011-06-01,275.37,277.83,275.08,275.37,191424,0
2011-06-02,275.79,277.86,274.15,274.56,204813,0
2011-06-03,271.14,271.14,262.5,263.59,610749,0
2011-06-06,261.13,263.02,251.25,252.61,482428,0
2011-06-07,253.99,258.37,253.02,255.07,220188,0
2011-06-08,254.82,261.81,254.26,260.85,304569,0
2011-06-09,261.39,266.34,261.39,266.34,140495,0
2011-06-10,264.69,265.51,259.48,259.75,251244,0
2011-06-13,260.29,260.85,254.95,259.35,160046,0
2011-06-14,260.98,261.94,258.64,261.81,101083,0
2011-06-15,260.02,262.36,258.64,259.06,161772,0
2011-06-16,258.54,260.61,254.4,256.48,203081,0
2011-06-17,257.97,258.91,254.4,255.36,142083,0
2011-06-20,254.13,257.28,253.99,255.36,64738,0
2011-06-21,256.32,258.12,256.32,257.41,59294,0
2011-06-22,257.55,268.66,256.05,265.38,263931,0
2011-06-23,260.14,263.44,257.14,262.21,180591,0
2011-06-24,261.52,261.81,257.14,257.7,150646,0
2011-06-27,247,247,232.03,239.29,1060001,0
2011-06-28,240.4,243.42,236.83,238.21,206725,0
2011-06-29,240.12,243.57,239.71,240,233886,0
2011-06-30,239.94,242.7,239.65,242.16,167610,0
2011-07-01,240.82,243.42,239.43,243.28,155527,0
2011-07-05,243.13,243.42,239.43,240.82,121522,0
2011-07-06,240.79,241.33,235.27,238.86,195610,0
2011-07-07,240.25,244.38,223.66,228.33,957043,0
2011-07-08,226.54,227.92,214.59,217.47,812379,0
2011-07-11,214.87,215.44,208.15,208.71,369311,0
2011-07-12,207.61,216.25,207.48,215.97,445660,0
2011-07-13,221.05,224.62,214.05,214.87,625757,0
2011-07-14,215.85,215.97,207.33,208.02,203550,0
2011-07-15,215.7,226.54,215.7,225.3,910892,0
2011-07-18,222.28,223.39,216.67,222.43,239011,0
2011-07-19,223.15,224.26,218.88,221.79,217224,0
2011-07-20,222.85,223.51,220.92,222.57,206573,0
2011-07-21,222.99,226.81,222.43,226.41,404826,0
2011-07-22,229.15,229.15,224.89,226.81,187971,0
2011-07-25,225.58,227.92,224.07,225.04,138391,0
2011-07-26,226.18,227.85,223.44,226.18,144014,0
2011-07-27,225.58,225.58,218.04,218.98,141918,0
2011-07-28,221.91,226.6,220.53,223.3,270223,0
2011-07-29,221.14,225.01,218.25,218.38,210307,0
2011-08-01,220.78,223.8,218.32,220.63,162082,0
2011-08-02,219.87,223.02,217.51,218.74,214052,0
2011-08-03,217.89,219.4,211.72,218.73,295711,0
2011-08-04,215.59,215.59,195.21,199.62,587485,0
2011-08-05,202.26,202.95,184.14,190.2,373539,0
2011-08-08,185.38,187.98,165.9,173.85,622817,0
2011-08-09,178.24,183.73,165.9,178.38,562219,0
2011-08-10,176.59,191.95,174.94,186.75,410470,0
2011-08-11,189.21,203.2,188.8,199.92,449423,0
2011-08-12,201.84,204.72,196.08,199.51,351731,0
2011-08-15,201.43,205.84,197.19,203.49,157151,0
2011-08-16,200.05,202.68,192.66,193.89,157191,0
2011-08-17,196.77,200.89,195.67,197.44,181933,0
2011-08-18,192.93,192.93,172.48,177.69,424658,0
2011-08-19,174.81,179.47,163.15,168.09,418847,0
2011-08-22,174.54,174.54,163.15,164.25,256319,0
2011-08-23,165.76,173.16,162.04,172.77,236684,0
2011-08-24,172.9,174.54,167.41,172.77,192916,0
2011-08-25,174.66,175.92,165.76,166.59,163812,0
2011-08-26,165.19,172.78,163.54,170.16,127210,0
2011-08-29,172.62,181.81,171.78,181.12,204575,0
2011-08-30,179.2,189.49,177.55,187.42,206778,0
2011-08-31,181.48,189.06,181.48,183.55,226733,0
2011-09-01,182.37,184.27,176.31,179.07,317995,0
2011-09-02,174.3,178.15,170.41,173.59,121887,0
2011-09-06,167.13,174.16,166.17,173.31,172638,0
2011-09-07,175.68,181.17,174.55,180.88,184320,0
2011-09-08,179.65,181.17,176.2,176.91,217738,0
2011-09-09,173.31,178.42,168.64,170.85,245595,0
2011-09-12,167.67,170.98,162.58,167.13,152688,0
2011-09-13,167.67,170.02,163.68,168.91,136241,0
2011-09-14,168.91,176.2,165.06,173.59,200434,0
2011-09-15,177.45,185.31,176.77,185.02,219158,0
2011-09-16,183.37,185.17,174.16,175.24,290147,0
2011-09-19,172.5,173.88,164.92,172.21,152949,0
2011-09-20,172.36,173.88,165.76,166.17,90743,0
2011-09-21,167.67,171.27,160.65,161.07,242297,0
2011-09-22,156.67,157.21,145.66,152.4,311612,0
2011-09-23,151.02,159.27,149.5,153.09,265911,0
2011-09-26,154.18,161.49,151.15,161.22,188624,0
2011-09-27,166.99,173.05,165.9,169.47,274755,0
2011-09-28,169.33,169.33,156.52,157.09,176934,0
2011-09-29,161.49,163.41,152.13,156.52,202736,0
2011-09-30,152.38,155.02,147.1,147.51,144867,0
2011-10-03,145.51,148.12,137.67,138.36,226251,0
2011-10-04,136.98,146.07,128.45,145.38,293456,0
2011-10-05,147.99,150.87,143.31,149.23,169105,0
2011-10-06,150.21,151.57,144.81,147.31,174668,0
2011-10-07,149.1,149.1,136.15,138.08,183211,0
2011-10-10,141.37,148.83,141.12,146.19,181290,0
2011-10-11,144.81,149.1,141.52,142.48,176808,0
2011-10-12,144.15,147.7,143.44,144.15,197054,0
2011-10-13,143.31,143.73,136.29,139.18,202418,0
2011-10-14,142.63,150.21,138.5,149.35,333538,0
2011-10-17,151.84,154.72,147.85,148.54,181909,0
2011-10-18,149.23,161.64,143.58,159.97,247536,0
2011-10-19,159.27,160.8,155.56,158.32,165700,0
2011-10-20,157.36,162.03,155.01,161.35,155471,0
2011-10-21,164.23,166.45,161.22,164.92,112552,0
2011-10-24,164.64,169.33,163.27,164.52,180187,0
2011-10-25,164.74,164.89,157.02,157.98,187879,0
2011-10-26,161.35,182.82,161.22,178.83,697627,0
2011-10-27,185.85,186.54,174.43,183.51,379068,0
2011-10-28,179.94,186.12,178.69,185.58,169408,0
2011-10-31,182.68,182.68,171.42,173.65,189568,0
2011-11-01,159.49,166.12,152.44,163.5,294218,0
2011-11-02,160.12,164.1,152.53,160.51,599771,0
2011-11-03,163.63,173.88,159.64,173.04,273840,0
2011-11-04,170.83,183.12,170.41,181.62,416170,0
2011-11-07,181.99,183.93,174.43,179.94,215151,0
2011-11-08,181.45,185.17,174.82,178.27,213762,0
2011-11-09,171.39,176.49,170.41,171.93,196574,0
2011-11-10,178.72,180.36,170.83,173.44,175332,0
2011-11-11,173.31,180.91,173.31,174.82,168558,0
2011-11-14,173.05,174.16,164.38,165.33,220206,0
2011-11-15,165.9,169.05,162.45,166.3,175327,0
2011-11-16,165.61,173.31,165.06,166.45,151349,0
2011-11-17,165.61,167.82,155.83,157.36,202256,0
2011-11-18,147.48,157.02,144.84,148.87,354020,0
2011-11-21,146.08,147.61,140.98,146.35,188115,0
2011-11-22,145.83,148.44,144.57,146.35,227923,0
2011-11-23,144.57,145.54,141.27,142.92,220310,0
2011-11-25,141.95,144.01,139.59,139.73,101659,0
2011-11-28,148.3,150.66,145.54,147.73,206214,0
2011-11-29,148.87,154.11,147.21,153.69,214308,0
2011-11-30,160.05,166.05,158.5,164.64,215815,0
2011-12-01,163.5,165.72,156.18,161.29,178848,0
2011-12-02,163.92,165.85,160.87,162.82,200378,0
2011-12-05,168.88,169.45,165.15,167.38,196090,0
2011-12-06,166.96,170.83,163.92,169.45,166284,0
2011-12-07,168.07,169.3,162.12,168.07,244081,0
2011-12-08,165.85,167.25,156.45,157.29,126122,0
2011-12-09,157.56,162.67,156.18,161.16,127690,0
2011-12-12,158.26,158.4,145.26,147.34,244682,0
2011-12-13,149.4,151.62,136.28,137.94,317650,0
2011-12-14,135.59,139.32,132.82,138.35,488386,0
2011-12-15,140.16,140.98,130.75,133.93,316345,0
2011-12-16,135.73,137.11,132.55,135.31,236152,0
2011-12-19,144.45,145.54,129.92,131.03,275041,0
2011-12-20,133.93,137.52,133.1,135.03,164472,0
2011-12-21,135.17,136.97,131.03,135.45,156519,0
2011-12-22,136.83,139.59,135.45,137.25,182992,0
2011-12-23,138.21,138.77,134.34,135.45,118508,0
2011-12-27,136.69,137.38,134.07,135.31,114874,0
2011-12-28,135.45,136.42,131.58,132.82,122550,0
2011-12-29,135.17,140.83,133.1,140.16,182088,0
2011-12-30,140.48,147.1,139.08,144.43,187368,0
2012-01-03,147.06,149.82,136.83,142.65,298126,0
2012-01-04,142.22,142.78,138.21,140.16,123804,0
2012-01-05,139.59,140.01,135.86,137.25,217072,0
2012-01-06,138.21,138.21,134.62,134.76,180134,0
2012-01-09,134.48,135.31,132.69,133.1,166696,0
2012-01-10,135.45,135.86,126.46,126.88,368651,0
2012-01-11,126.05,128.95,118.73,123.15,655659,0
2012-01-12,123.29,125.5,117.9,118.03,644894,0
2012-01-13,117.62,119.83,114.03,115.96,315733,0
2012-01-17,116.79,118.04,110.25,110.53,277194,0
2012-01-18,112.09,112.37,108.22,112.09,336925,0
2012-01-19,112.5,112.92,108.5,109.05,214693,0
2012-01-20,108.08,110.98,105.87,108.64,361128,0
2012-01-23,112.92,121.21,111.26,118.17,496662,0
2012-01-24,117.48,118.59,113.06,114.3,246509,0
2012-01-25,113.61,120.94,109.88,119.97,423325,0
2012-01-26,121.63,121.63,110.02,110.16,462555,0
2012-01-27,110.16,114.3,109.6,113.47,229849,0
2012-01-30,111.4,113.33,110.02,113.06,197344,0
2012-01-31,113.45,114.84,107.61,108.58,290955,0
2012-02-01,109.05,109.19,97.027,99.93,844937,0
2012-02-02,101.45,102.97,98.133,100.06,550143,0
2012-02-03,102.55,102.55,93.984,96.474,931320,0
2012-02-06,95.781,103.53,94.816,102.55,634762,0
2012-02-07,104.41,109,101.63,108.44,600974,0
2012-02-08,106.36,110.53,101.63,102.74,389048,0
2012-02-09,102.6,102.88,99.267,99.96,509901,0
2012-02-10,97.854,98.823,95.644,97.44,464626,0
2012-02-13,98.683,99.102,93.984,94.399,471002,0
2012-02-14,95.229,102.97,94.953,102.69,648988,0
2012-02-15,100.34,105.18,99.52,102.97,450803,0
2012-02-16,103.24,103.53,98.959,99.238,572677,0
2012-02-17,100.48,106.84,99.79,105.6,629420,0
2012-02-21,108.08,109.6,103.38,104.21,347975,0
2012-02-22,104.63,105.32,98.269,98.683,445545,0
2012-02-23,100.21,101.72,98.133,100.48,349763,0
2012-02-24,98.016,104.13,96.766,100.8,729009,0
2012-02-27,100.89,101.31,97.027,97.164,425939,0
2012-02-28,97.44,97.717,93.709,94.122,427434,0
2012-02-29,95.265,99.74,93.447,98.481,717841,0
2012-03-01,98.269,104.35,98.133,103.24,714746,0
2012-03-02,103.02,103.44,97.738,99.82,761152,0
2012-03-05,99.267,99.82,94.264,94.683,556530,0
2012-03-06,94.264,94.683,90.511,91.899,463744,0
2012-03-07,93.013,93.568,90.651,92.458,268209,0
2012-03-08,93.568,97.738,92.595,96.348,350399,0
2012-03-09,95.934,98.851,94.123,96.072,306508,0
2012-03-12,96.072,96.627,91.623,93.847,211909,0
2012-03-13,94.123,97.324,93.151,96.766,261058,0
2012-03-14,96.627,98.016,94.542,96.627,196338,0
2012-03-15,94.123,102.74,94.123,101.36,464549,0
2012-03-16,101.77,109.56,100.8,108.58,1049524,0
2012-03-19,108.03,108.58,103.58,104.55,497369,0
2012-03-20,103.58,104.13,100.94,102.88,278183,0
2012-03-21,104.83,105.52,100.52,103.16,493996,0
2012-03-22,102.33,102.74,96.627,97.462,616365,0
2012-03-23,97.738,99.82,95.934,97.738,471260,0
2012-03-26,98.851,100.52,96.904,97.738,417500,0
2012-03-27,97.738,98.158,95.656,95.934,288905,0
2012-03-28,95.656,95.791,91.761,92.316,397559,0
2012-03-29,91.623,93.568,90.372,93.151,446156,0
2012-03-30,94.077,95.064,90.702,92.25,415642,0
2012-04-02,91.761,93.429,90.787,92.733,267263,0
2012-04-03,92.316,93.151,88.284,90.372,437822,0
2012-04-04,88.842,90.093,87.867,89.4,286584,0
2012-04-05,89.4,90.372,87.174,87.867,182500,0
2012-04-09,86.476,87.451,83.145,86.617,404172,0
2012-04-10,86.199,86.617,82.444,83.7,481645,0
2012-04-11,84.67,85.644,82.03,82.723,272051,0
2012-04-12,83.145,86.061,82.723,86.061,478857,0
2012-04-13,85.227,86.34,79.944,81.333,475186,0
2012-04-16,82.308,83.421,79.111,82.444,303219,0
2012-04-17,82.444,85.506,81.751,81.889,243505,0
2012-04-18,81.751,83.001,79.804,80.223,254573,0
2012-04-19,80.223,87.451,79.804,86.476,638307,0
2012-04-20,86.896,89.259,83.977,84.255,270905,0
2012-04-23,82.723,88.146,78.555,87.033,494074,0
2012-04-24,86.757,89.259,83.836,86.757,269611,0
2012-04-25,87.588,90.651,83.836,88.702,519250,0
2012-04-26,88.284,95.791,87.73,95.1,566222,0
2012-04-27,95.656,99.69,92.316,97.6,646771,0
2012-04-30,97.591,102.66,94.077,102.1,661539,0
2012-05-01,102.6,104.28,99.55,101.49,651726,0
2012-05-02,101.49,102.19,94.683,97.183,839996,0
2012-05-03,97.183,100.8,96.766,97.6,505319,0
2012-05-04,96.904,97.324,92.316,93.568,368576,0
2012-05-07,93.151,100.8,92.874,98.436,431965,0
2012-05-08,100.94,108.03,98.989,107.47,916502,0
2012-05-09,104.97,111.09,103.44,109.7,793976,0
2012-05-10,110.79,111.21,104.22,104.92,547822,0
2012-05-11,103.44,108.03,102.33,105.25,286936,0
2012-05-14,103.58,105.11,100.66,101.36,278389,0
2012-05-15,101.49,103.02,93.151,94.96,469714,0
2012-05-16,96.627,100.24,94.96,97.462,348938,0
2012-05-17,97.6,100.1,97.045,98.016,239144,0
2012-05-18,99.13,100.24,97.462,100.24,451792,0
2012-05-21,100.1,105.66,99.55,105.39,343180,0
2012-05-22,105.39,110.67,104.13,107.05,479753,0
2012-05-23,105.11,110.53,102.88,109.84,445602,0
2012-05-24,110.11,110.53,108.72,110.53,250937,0
2012-05-25,110.81,112.34,109.42,110.11,400744,0
2012-05-29,110.95,114.7,109,110.11,473972,0
2012-05-30,108.72,109.28,99.96,100.66,523114,0
2012-05-31,99.84,100.83,93.795,100.12,525378,0
2012-06-01,97.363,98.904,94.843,95.964,357106,0
2012-06-04,96.072,97.183,89.815,91.483,451586,0
2012-06-05,91.209,95.964,91.066,93.726,306864,0
2012-06-06,94.702,98.623,93.166,94.702,446528,0
2012-06-07,95.964,97.644,90.369,90.51,427177,0
2012-06-08,90.369,91.209,87.15,90.369,322977,0
2012-06-11,91.905,93.027,88.69,88.831,205469,0
2012-06-12,89.11,91.066,87.289,90.787,251959,0
2012-06-13,90.088,91.629,87.711,88.27,250670,0
2012-06-14,88.411,94.425,86.73,92.185,413031,0
2012-06-15,91.905,93.726,90.369,92.886,489138,0
2012-06-18,92.467,98.341,91.629,96.385,496347,0
2012-06-19,96.664,98.062,95.685,97.222,279727,0
2012-06-20,98.623,98.623,93.867,94.564,313060,0
2012-06-21,96.105,98.481,92.326,92.326,454677,0
2012-06-22,93.585,95.685,89.529,94.425,705373,0
2012-06-25,93.447,99.042,93.447,95.265,361863,0
2012-06-26,97.222,99.74,95.124,98.761,416616,0
2012-06-27,100.86,106.87,100.86,104.64,704125,0
2012-06-28,103.52,109.11,103.24,108.27,580743,0
2012-06-29,110.81,111.23,105.61,106.17,506847,0
2012-07-02,106.87,107.85,102.82,107.02,280852,0
2012-07-03,106.87,109.67,106.32,107.71,172429,0
2012-07-05,107.16,108.69,103.8,105.06,339772,0
2012-07-06,104.22,109.53,103.24,105.62,327751,0
2012-07-09,105.48,106.46,102.12,102.26,260383,0
2012-07-10,102.68,103.66,92.047,93.447,565239,0
2012-07-11,93.585,97.923,93.447,96.804,285156,0
2012-07-12,95.964,96.244,93.166,94.425,298812,0
2012-07-13,96.244,98.062,95.124,97.923,274942,0
2012-07-16,99.042,101.14,96.523,98.062,308265,0
2012-07-17,100.16,100.72,97.222,98.481,353219,0
2012-07-18,98.577,101.81,97.873,101.25,286070,0
2012-07-19,101.7,103.38,98.904,102.68,311448,0
2012-07-20,102.54,107.99,100.58,107.3,349555,0
2012-07-23,103.66,106.18,101.98,105.48,342260,0
2012-07-24,105.75,106.73,100.26,101.11,337305,0
2012-07-25,102.26,103.1,95.824,96.664,416933,0
2012-07-26,99.181,99.322,94.425,97.504,362524,0
2012-07-27,97.644,98.904,96.523,98.062,330776,0
2012-07-30,99.462,102.82,99.042,102.4,401348,0
2012-07-31,101.95,102.94,97.873,98.436,435742,0
2012-08-01,101.28,104.92,99.6,104.92,848670,0
2012-08-02,102.94,106.31,96.468,97.312,601785,0
2012-08-03,99.181,101.7,98.062,99.042,273928,0
2012-08-06,99.6,101.56,98.202,99.462,257678,0
2012-08-07,101.28,104.92,101,103.94,434138,0
2012-08-08,102.96,104.92,101.42,102.4,232795,0
2012-08-09,102.12,108.55,100.72,107.44,493793,0
2012-08-10,105.9,106.32,103.24,105.62,241453,0
2012-08-13,105.48,106.03,101.7,102.12,184508,0
2012-08-14,102.96,105.9,101.84,105.2,219655,0
2012-08-15,104.78,105.06,102.82,103.94,182930,0
2012-08-16,104.92,106.32,103.38,104.64,222347,0
2012-08-17,103.94,105.48,102.12,104.36,283018,0
2012-08-20,104.92,107.3,103.94,104.92,199112,0
2012-08-21,105.34,107.02,102.82,103.1,267706,0
2012-08-22,103.94,104.92,102.68,104.92,170136,0
2012-08-23,104.92,105.2,99.88,100.3,289770,0
2012-08-24,100.83,102.23,99.141,100.83,189450,0
2012-08-27,101.98,102.82,99.6,99.74,157553,0
2012-08-28,99.462,100.16,98.062,99.6,237025,0
2012-08-29,100.16,100.86,97.923,98.062,140595,0
2012-08-30,97.783,98.481,96.523,96.943,194619,0
2012-08-31,97.591,98.296,94.639,95.764,237475,0
2012-09-04,97.03,97.873,95.484,96.046,189327,0
2012-09-05,96.187,97.312,95.064,95.064,189514,0
2012-09-06,95.625,102.52,95.625,101.11,409569,0
2012-09-07,100.97,103.64,100.83,103.36,243103,0
2012-09-10,102.52,104.91,102.23,103.64,165907,0
2012-09-11,104.91,107.3,104.2,107.16,236172,0
2012-09-12,107.58,108.28,105.47,107.58,206977,0
2012-09-13,107.72,110.81,106.17,110.39,394733,0
2012-09-14,110.67,114.47,110.39,113.06,416712,0
2012-09-17,110.39,112.36,105.33,106.03,315793,0
2012-09-18,106.03,106.03,102.1,102.52,283863,0
2012-09-19,102.94,104.06,100.97,101.39,253773,0
2012-09-20,100.4,105.75,98.718,105.47,401567,0
2012-09-21,105.47,106.17,104.2,105.75,238104,0
2012-09-24,104.2,109.41,104.06,108.42,293503,0
2012-09-25,109.26,110.67,108.14,109.26,391429,0
2012-09-26,108.98,109.26,104.06,107.02,232202,0
2012-09-27,108.28,114.33,107.44,112.92,477756,0
2012-09-28,111.51,114.19,111.09,112.64,317864,0
2012-10-01,114.33,121.22,114.05,117.28,503933,0
2012-10-02,117.7,117.98,114.47,116.3,269014,0
2012-10-03,115.87,116.01,110.67,111.94,255940,0
2012-10-04,112.5,116.01,111.94,115.45,197156,0
2012-10-05,116.01,116.58,112.64,113.48,139612,0
2012-10-08,113.06,117.14,112.78,116.44,192473,0
2012-10-09,116.58,123.05,116.58,120.37,401529,0
2012-10-10,119.95,122.91,118.41,120.37,259887,0
2012-10-11,122.06,124.31,120.51,123.75,297292,0
2012-10-12,123.61,124.17,120.93,122.62,151886,0
2012-10-15,121.78,122.2,117.42,121.78,189976,0
2012-10-16,122.06,124.03,120.79,123.89,362554,0
2012-10-17,124.17,127.69,123.61,125.3,312095,0
2012-10-18,125.58,125.86,123.05,125.58,290893,0
2012-10-19,124.45,125.72,122.06,123.75,254294,0
2012-10-22,123.75,123.75,121.22,123.75,234195,0
2012-10-23,121.08,121.5,116.86,119.25,226695,0
2012-10-24,119.39,120.23,113.2,113.91,349760,0
2012-10-25,114.61,116.3,112.64,114.61,228172,0
2012-10-26,114.05,116.44,112.64,115.17,143600,0
2012-10-31,115.03,115.31,111.79,113.91,274860,0
2012-11-01,113.34,120.09,113.06,119.67,241018,0
2012-11-02,120.79,121.08,116.16,116.44,143844,0
2012-11-05,120.51,122.91,118.26,118.26,423255,0
2012-11-06,119.39,119.53,111.37,111.94,482917,0
2012-11-07,110.39,110.67,106.73,107.16,405366,0
2012-11-08,107.44,109.97,106.45,107.86,374083,0
2012-11-09,106.87,107.16,103.22,103.78,374506,0
2012-11-12,104.2,105.47,103.5,104.62,148175,0
2012-11-13,103.92,109.97,103.5,106.73,245753,0
2012-11-14,107.72,109.54,105.89,106.87,241523,0
2012-11-15,106.45,108.14,104.91,107.02,266851,0
2012-11-16,107.3,110.39,105.75,109.69,236354,0
2012-11-19,111.79,114.19,111.79,113.91,206068,0
2012-11-20,113.2,115.17,111.37,113.06,186307,0
2012-11-21,112.36,112.92,109.12,112.22,113419,0
2012-11-23,112.22,113.91,111.09,113.91,71350,0
2012-11-26,111.66,111.79,108.7,108.98,159232,0
2012-11-27,109.12,110.25,107.58,108.84,148338,0
2012-11-28,107.16,109.97,106.59,109.69,178233,0
2012-11-29,109.97,111.79,108.28,108.7,199422,0
2012-11-30,109.12,110.81,106.87,109.12,287792,0
2012-12-03,109.69,109.97,107.16,107.86,194813,0
2012-12-04,107.58,108.84,103.92,105.75,324371,0
2012-12-05,107.02,111.37,106.59,110.81,158700,0
2012-12-06,110.39,111.66,108,108.56,132316,0
2012-12-07,108.84,109.97,108.14,109.12,71470,0
2012-12-10,108.98,109.12,105.75,107.3,266062,0
2012-12-11,107.86,109.26,106.73,108.56,146348,0
2012-12-12,109.55,110.96,108.42,109.41,137411,0
2012-12-13,109.27,110.96,106.72,107.01,177490,0
2012-12-14,107.15,108.28,105.17,105.73,175288,0
2012-12-17,106.16,107.15,104.6,106.16,160675,0
2012-12-18,105.88,110.82,105.59,108.28,224260,0
2012-12-19,108.14,109.98,105.31,107.43,281095,0
2012-12-20,107.85,108.42,106.02,107.43,207135,0
2012-12-21,106.02,106.02,104.18,104.89,248070,0
2012-12-24,106.72,106.72,102.48,102.91,61626,0
2012-12-26,103.61,105.03,100.51,100.93,130977,0
2012-12-27,101.35,101.49,98.385,98.808,226018,0
2012-12-28,98.526,98.808,96.97,97.254,233953,0
2012-12-31,96.97,97.536,94.848,95.698,359581,0
2013-01-02,98.949,98.949,92.022,93.861,513931,0
2013-01-03,95.275,98.385,92.73,95.275,397316,0
2013-01-04,95.979,98.667,95.415,97.536,214465,0
2013-01-07,97.536,98.526,96.262,97.536,101963,0
2013-01-08,97.536,97.678,95.415,96.829,120715,0
2013-01-09,96.829,97.678,90.609,91.599,361316,0
2013-01-10,92.163,93.577,90.75,92.587,274281,0
2013-01-11,92.871,94.143,91.315,92.163,257389,0
2013-01-14,92.587,93.861,91.033,91.599,186999,0
2013-01-15,91.458,94.425,91.176,94.285,206129,0
2013-01-16,93.577,94.848,92.587,92.871,205713,0
2013-01-17,93.292,96.97,93.153,94.566,251258,0
2013-01-18,94.848,97.113,94.002,96.687,143416,0
2013-01-22,96.687,99.375,95.556,98.949,175810,0
2013-01-23,96.687,98.667,95.131,96.12,298487,0
2013-01-24,95.979,97.393,94.002,94.848,179966,0
2013-01-25,95.131,96.97,94.707,95.415,132149,0
2013-01-28,94.707,94.992,89.337,89.761,338681,0
2013-01-29,90.325,91.033,89.053,90.75,228728,0
2013-01-30,91.315,93.153,90.468,90.892,164239,0
2013-01-31,90.609,91.599,89.761,90.609,153449,0
2013-02-01,90.75,91.881,89.902,90.892,164813,0
2013-02-04,90.892,92.587,90.045,92.163,155207,0
2013-02-05,91.881,93.577,90.186,91.881,196398,0
2013-02-06,91.599,95.556,91.176,94.707,190588,0
2013-02-07,94.848,95.415,92.163,92.163,155425,0
2013-02-08,92.587,93.718,92.022,93.436,80056,0
2013-02-11,93.153,94.992,92.022,94.285,182086,0
2013-02-12,94.002,95.275,92.022,92.163,149170,0
2013-02-13,92.73,93.577,91.176,91.315,222150,0
2013-02-14,91.458,92.022,90.468,91.176,135226,0
2013-02-15,92.163,92.587,88.771,89.053,225208,0
2013-02-19,89.337,91.599,89.053,89.902,220057,0
2013-02-20,89.761,90.609,85.804,87.36,225344,0
2013-02-21,89.053,89.476,84.391,86.509,318056,0
2013-02-22,88.063,93.292,87.076,91.599,400732,0
2013-02-25,92.305,95.556,92.305,93.153,446350,0
2013-02-26,93.013,93.577,90.892,92.448,212250,0
2013-02-27,92.163,93.436,90.892,92.448,147369,0
2013-02-28,92.587,96.687,92.022,93.861,224385,0
2013-03-01,93.861,94.707,91.738,92.022,177693,0
2013-03-04,91.738,93.718,91.176,93.292,218144,0
2013-03-05,93.861,94.992,92.587,92.73,161966,0
2013-03-06,94.143,99.94,93.718,98.667,303005,0
2013-03-07,98.526,102.06,98.242,101.64,413749,0
2013-03-08,102.34,102.77,100.08,101.07,239502,0
2013-03-11,100.36,101.49,97.113,101.35,203524,0
2013-03-12,101.35,103.05,100.22,101.07,112412,0
2013-03-13,100.93,102.21,100.5,101.21,122801,0
2013-03-14,101.21,110.89,101.21,110.32,447200,0
2013-03-15,109.9,112.74,108.19,109.33,318957,0
2013-03-18,108.04,109.61,105.91,106.48,240983,0
2013-03-19,106.76,107.05,104.2,106.48,221117,0
2013-03-20,107.05,110.04,105.77,109.9,258991,0
2013-03-21,109.47,111.75,107.76,107.76,249068,0
2013-03-22,109.33,110.18,106.76,107.05,148386,0
2013-03-25,107.33,109.47,105.48,106.19,173117,0
2013-03-26,106.19,107.48,102.49,105.63,232162,0
2013-03-27,105.48,105.63,101.64,102.35,249139,0
2013-03-28,102.78,103.49,100.22,101.5,251939,0
2013-04-01,101.35,101.92,98.08,98.791,239761,0
2013-04-02,99.5,100.64,95.233,96.088,251054,0
2013-04-03,96.514,96.942,92.812,94.236,308971,0
2013-04-04,94.38,96.657,93.099,95.233,170178,0
2013-04-05,95.091,103.77,94.522,101.78,328838,0
2013-04-08,102.35,104.34,101.07,103.77,254526,0
2013-04-09,103.63,106.34,102.78,104.91,141408,0
2013-04-10,105.06,107.62,105.06,107.62,269147,0
2013-04-11,107.48,110.47,107.05,108.04,245725,0
2013-04-12,107.62,110.32,103.77,109.18,314563,0
2013-04-15,107.76,107.76,100.36,100.93,352102,0
2013-04-16,102.35,103.49,98.935,99.79,257894,0
2013-04-17,98.791,99.363,95.091,97.512,276685,0
2013-04-18,97.084,105.77,94.665,103.21,449379,0
2013-04-19,103.63,104.2,100.78,102.21,199512,0
2013-04-22,102.35,103.49,101.07,102.78,300921,0
2013-04-23,102.64,103.21,99.65,101.21,181263,0
2013-04-24,101.35,104.34,100.78,102.49,192879,0
2013-04-25,103.21,105.91,101.78,103.49,228811,0
2013-04-26,102.78,103.49,100.36,102.21,159174,0
2013-04-29,103.35,106.76,102.78,106.48,215300,0
2013-04-30,106.62,106.76,102.35,103.35,207048,0
2013-05-01,106.05,106.76,102.49,104.91,285347,0
2013-05-02,102.92,104.91,100.5,101.35,453512,0
2013-05-03,102.49,104.63,99.93,104.49,529649,0
2013-05-06,104.2,105.34,102.78,103.49,245838,0
2013-05-07,104.06,105.63,102.78,103.92,194179,0
2013-05-08,104.2,104.91,102.64,103.06,126141,0
2013-05-09,103.06,106.76,102.07,105.63,329818,0
2013-05-10,105.34,111.32,104.34,110.75,256484,0
2013-05-13,110.18,111.89,108.47,109.04,157280,0
2013-05-14,109.33,112.6,108.19,112.32,218486,0
2013-05-15,111.89,115.16,110.75,113.03,263304,0
2013-05-16,112.89,116.02,112.74,113.31,212146,0
2013-05-17,113.31,120.29,112.46,116.59,307842,0
2013-05-20,116.87,120.86,114.88,119.15,313371,0
2013-05-21,119.72,123.28,118.86,119.86,269413,0
2013-05-22,119.86,123.42,119.01,120.71,350356,0
2013-05-23,119.58,121.85,117.3,121.71,248565,0
2013-05-24,120.57,122.28,119.72,122,129462,0
2013-05-28,123.85,123.85,118.29,120.29,215630,0
2013-05-29,119.43,122.28,117.87,121.42,206314,0
2013-05-30,121,121.28,118.44,119.15,152445,0
2013-05-31,118.72,121.17,115.25,115.69,200178,0
2013-06-03,116.3,118.44,115.3,118.15,154557,0
2013-06-04,118.44,121.28,118.15,120.57,280318,0
2013-06-05,120.29,121.42,116.59,117.3,195102,0
2013-06-06,116.44,118.15,113.03,115.45,192822,0
2013-06-07,116.02,118.01,114.88,118.01,158331,0
2013-06-10,118.44,118.86,114.45,115.87,101609,0
2013-06-11,114.16,115.16,112.46,113.31,126898,0
2013-06-12,114.46,114.89,109.59,110.45,131798,0
2013-06-13,109.59,112.74,108.58,110.59,206926,0
2013-06-14,110.59,111.59,108.73,109.16,99031,0
2013-06-17,110.88,113.02,110.45,112.45,159943,0
2013-06-18,112.45,114.31,111.31,112.02,122035,0
2013-06-19,112.31,113.6,110.88,110.88,104040,0
2013-06-20,109.44,109.44,105.15,106.15,178336,0
2013-06-21,106.15,107.73,104.29,106.86,185699,0
2013-06-24,106.01,106.44,102.28,104.57,203286,0
2013-06-25,105.15,107.15,104,107.15,196977,0
2013-06-26,107.58,109.01,106.72,108.01,148447,0
2013-06-27,108.3,113.02,106.72,107.44,254142,0
2013-06-28,106.86,109.59,106.44,109.44,808965,0
2013-07-01,109.3,109.44,105.43,106.29,263906,0
2013-07-02,106.58,108.3,105.15,106.58,147936,0
2013-07-03,107.3,117.04,106.72,115.32,296258,0
2013-07-05,116.61,117.18,113.31,116.75,209333,0
2013-07-08,117.04,118.33,115.75,116.75,178696,0
2013-07-09,117.61,121.62,117.04,120.9,277025,0
2013-07-10,120.33,123.19,119.19,122.62,200915,0
2013-07-11,123.34,125.63,119.76,122.48,215946,0
2013-07-12,122.48,124.2,121.48,123.19,112794,0
2013-07-15,123.19,123.19,120.9,121.33,144411,0
2013-07-16,120.9,122.05,119.76,121.19,105081,0
2013-07-17,121.48,124.63,121.48,121.76,136396,0
2013-07-18,122.62,127.92,122.05,127.64,209717,0
2013-07-19,127.92,127.92,121.91,124.06,260955,0
2013-07-22,123.19,126.06,122.34,123.48,148809,0
2013-07-23,124.63,126.63,122.91,123.05,126725,0
2013-07-24,124.91,125.06,120.33,120.62,151481,0
2013-07-25,120.76,125.34,120.62,123.05,128564,0
2013-07-26,122.19,123.19,120.62,121.76,81700,0
2013-07-29,121.33,121.48,117.75,120.04,98511,0
2013-07-30,120.04,121.91,118.9,121.05,100517,0
2013-07-31,121.33,125.49,121.33,124.2,125727,0
2013-08-01,125.77,127.78,124.77,126.2,143512,0
2013-08-02,125.63,127.49,124.34,125.49,174478,0
2013-08-05,125.34,128.93,124.2,125.77,230604,0
2013-08-06,122.05,122.05,112.88,114.03,548333,0
2013-08-07,114.17,114.31,111.74,112.02,214247,0
2013-08-08,113.6,113.6,108.01,111.02,330767,0
2013-08-09,111.02,112.74,110.59,112.31,167466,0
2013-08-12,112.02,114.31,111.31,112.17,109819,0
2013-08-13,112.02,112.45,109.3,110.02,113405,0
2013-08-14,109.87,111.59,108.58,108.87,154448,0
2013-08-15,108.44,110.73,107.58,108.01,150655,0
2013-08-16,107.58,109.59,105.29,108.01,158568,0
2013-08-19,108.44,108.73,106.15,106.58,125073,0
2013-08-20,106.72,108.73,105,106.44,163604,0
2013-08-21,105.86,107.58,105.43,105.72,133537,0
2013-08-22,106.15,110.45,106.01,108.01,144547,0
2013-08-23,107.87,110.02,106.86,107.44,241421,0
2013-08-26,107.87,109.16,106.15,106.29,139267,0
2013-08-27,106.01,107.73,104.57,105,125601,0
2013-08-28,104.57,107.01,104.43,104.72,130887,0
2013-08-29,105.15,105.86,103.71,104.29,128356,0
2013-08-30,104.29,107.01,103.57,104.29,134052,0
2013-09-03,105.88,107.47,102.7,103.57,117686,0
2013-09-04,104.15,104.87,102.99,104.15,110067,0
2013-09-05,104.72,105.88,104,104.44,81521,0
2013-09-06,105.44,107.75,104.15,105.01,157452,0
2013-09-09,105.72,106.58,103.57,104.43,162979,0
2013-09-10,104.58,105.3,100.11,100.25,396528,0
2013-09-11,100.28,101.99,98.127,99.7,308495,0
2013-09-12,99.56,103.14,98.986,100.71,195610,0
2013-09-13,100.97,102.56,100.54,101.26,143943,0
2013-09-16,101.99,102.71,100.28,100.42,117290,0
2013-09-17,100.25,102.56,100.25,102.42,139882,0
2013-09-18,102.56,104.87,100.68,103.71,237877,0
2013-09-19,104.15,105.73,101.84,102.13,178008,0
2013-09-20,102.99,103.71,101.55,101.69,231182,0
2013-09-23,101.41,103.71,101.12,102.99,154891,0
2013-09-24,102.7,103.42,100.97,101.26,176243,0
2013-09-25,101.69,102.7,99.96,99.96,190239,0
2013-09-26,100.25,100.54,97.368,99.243,307294,0
2013-09-27,97.945,99.388,97.368,98.089,202570,0
2013-09-30,97.222,98.809,95.635,97.222,208632,0
2013-10-01,97.368,99.53,97.368,99.243,150555,0
2013-10-02,99.243,99.243,96.358,96.934,247655,0
2013-10-03,96.646,97.368,94.627,96.214,171568,0
2013-10-04,96.502,98.665,95.925,97.222,203646,0
2013-10-07,96.79,97.368,95.491,95.635,278311,0
2013-10-08,95.635,97.368,94.915,95.059,210020,0
2013-10-09,94.915,95.925,93.904,94.338,165205,0
2013-10-10,95.491,98.233,94.483,96.069,232087,0
2013-10-11,96.502,102.27,96.358,99.53,240479,0
2013-10-14,99.388,100.54,98.233,99.68,107077,0
2013-10-15,99.53,101.26,97.945,99.099,132769,0
2013-10-16,99.099,104.15,99.099,103.86,205457,0
2013-10-17,104.15,104.58,101.84,103.57,328367,0
2013-10-18,104,104,99.099,99.68,243248,0
2013-10-21,99.68,101.69,97.368,97.368,191989,0
2013-10-22,97.656,99.388,96.214,96.214,181116,0
2013-10-23,95.925,96.646,93.904,94.771,201063,0
2013-10-24,94.771,97.078,94.05,96.79,166109,0
2013-10-25,97.368,98.377,95.203,97.945,212818,0
2013-10-28,97.656,97.801,94.771,95.347,191801,0
2013-10-29,95.781,97.222,94.483,95.059,170379,0
2013-10-30,92.173,92.317,80.634,83.23,1344341,0
2013-10-31,84.241,84.673,76.882,78.037,1222347,0
2013-11-01,78.181,80.49,75.442,80.2,682055,0
2013-11-04,80.779,83.374,79.192,81.643,403509,0
2013-11-05,81.355,81.787,77.749,78.325,366709,0
2013-11-06,78.613,79.624,77.172,78.037,466849,0
2013-11-07,78.613,79.192,76.45,76.882,314856,0
2013-11-08,76.738,79.047,76.594,78.759,280392,0
2013-11-11,79.047,79.912,77.893,78.325,206367,0
2013-11-12,78.325,78.759,76.02,76.594,253717,0
2013-11-13,76.02,76.594,74.289,75.732,328771,0
2013-11-14,75.442,76.594,74.289,76.308,153337,0
2013-11-15,76.308,77.028,75.153,75.876,125057,0
2013-11-18,75.732,76.738,72.414,73.134,330711,0
2013-11-19,72.846,73.134,70.248,71.403,325174,0
2013-11-20,71.691,75.732,71.691,74.289,257000,0
2013-11-21,78.037,82.221,76.738,79.768,833464,0
2013-11-22,79.336,79.624,76.594,77.316,218214,0
2013-11-25,76.164,81.933,75.732,80.634,528916,0
2013-11-26,80.2,81.211,76.45,76.882,349458,0
2013-11-27,76.447,76.882,74.409,76.882,315389,0
2013-11-29,76.011,77.904,74.845,77.028,105846,0
2013-12-02,75.136,76.156,73.534,75.282,286542,0
2013-12-03,74.554,77.028,73.827,76.593,373741,0
2013-12-04,75.865,76.737,74.263,75.282,324661,0
2013-12-05,75.282,76.156,74.118,74.409,271783,0
2013-12-06,75.427,75.427,70.768,71.787,361706,0
2013-12-09,72.661,75.865,72.661,75.136,280012,0
2013-12-10,75.72,76.011,72.079,73.243,254771,0
2013-12-11,73.389,73.972,71.641,71.641,224991,0
2013-12-12,71.35,72.952,70.768,72.225,181582,0
2013-12-13,72.516,73.534,71.496,72.661,176528,0
2013-12-16,72.807,73.68,71.35,72.952,271190,0
2013-12-17,71.35,75.136,70.623,71.059,408661,0
2013-12-18,71.496,72.225,70.332,71.059,302789,0
2013-12-19,71.059,74.118,70.768,72.661,286604,0
2013-12-20,73.534,75.72,73.098,74.845,470945,0
2013-12-23,75.136,79.068,74.991,77.319,329695,0
2013-12-24,76.882,80.088,76.882,78.777,199093,0
2013-12-26,80.088,81.544,77.028,77.613,268184,0
2013-12-27,77.319,77.904,76.447,77.173,172258,0
2013-12-30,77.319,79.068,77.028,77.173,196076,0
2013-12-31,77.029,77.466,76.011,77.32,191973,0
2014-01-02,77.319,77.758,75.136,76.011,222315,0
2014-01-03,76.302,76.882,74.554,74.845,289652,0
2014-01-06,75.427,75.427,73.243,73.68,507850,0
2014-01-07,73.972,74.991,73.243,73.827,438532,0
2014-01-08,73.68,74.409,73.534,74.118,364227,0
2014-01-09,73.68,73.972,72.37,72.661,414101,0
2014-01-10,73.243,73.243,71.934,72.225,254238,0
2014-01-13,72.807,73.534,70.623,71.205,295777,0
2014-01-14,71.787,72.37,70.186,70.186,301725,0
2014-01-15,70.623,71.787,69.312,69.603,354811,0
2014-01-16,70.186,70.623,67.71,69.021,391961,0
2014-01-17,69.312,72.661,66.982,71.059,516464,0
2014-01-21,72.661,75.573,71.641,75.427,567181,0
2014-01-22,76.593,80.67,76.447,79.651,626887,0
2014-01-23,81.253,81.544,76.447,77.028,426882,0
2014-01-24,75.282,79.651,74.845,78.049,488668,0
2014-01-27,77.904,80.088,74.409,77.319,569076,0
2014-01-28,77.904,80.815,77.904,80.088,449102,0
2014-01-29,78.486,85.185,78.195,82.708,702201,0
2014-01-30,81.544,82.417,79.36,79.797,434368,0
2014-01-31,75.282,79.359,74.554,74.7,839329,0
2014-02-03,74.263,74.7,71.35,72.516,618874,0
2014-02-04,73.534,76.737,73.098,74.991,616631,0
2014-02-05,75.573,75.573,73.534,74.409,418914,0
2014-02-06,74.991,75.573,73.68,74.845,258264,0
2014-02-07,74.7,76.011,72.952,74.118,299847,0
2014-02-10,74.263,74.409,72.807,73.389,283755,0
2014-02-11,73.827,74.409,72.516,72.807,381409,0
2014-02-12,73.098,73.972,72.225,72.952,302387,0
2014-02-13,72.952,74.845,72.37,73.098,362234,0
2014-02-14,73.389,74.554,73.243,73.389,306203,0
2014-02-18,74.409,74.554,72.807,73.243,383427,0
2014-02-19,73.972,74.409,72.37,72.952,510890,0
2014-02-20,72.952,73.389,69.603,70.477,650507,0
2014-02-21,70.623,71.35,69.312,69.457,478854,0
2014-02-24,70.039,72.516,69.457,71.496,577678,0
2014-02-25,71.934,72.225,67.855,69.603,929648,0
2014-02-26,68.439,72.807,67.419,72.37,937709,0
2014-02-27,71.35,73.68,70.332,73.389,454565,0
2014-02-28,73.972,76.302,72.807,76.011,693367,0
2014-03-03,74.845,77.466,74.554,76.882,421331,0
2014-03-04,77.613,77.904,74.991,77.613,442609,0
2014-03-05,77.758,77.758,75.282,76.447,354871,0
2014-03-06,76.302,76.593,74.409,75.136,260421,0
2014-03-07,75.573,76.882,72.661,76.302,489505,0
2014-03-10,76.447,77.319,74.845,76.882,243116,0
2014-03-11,77.028,81.106,76.593,78.049,522440,0
2014-03-12,77.173,78.195,75.72,77.466,243357,0
2014-03-13,78.922,78.922,73.534,73.972,398159,0
2014-03-14,73.972,75.282,73.827,74.991,275373,0
2014-03-17,75.865,76.156,73.827,74.263,201922,0
2014-03-18,74.41,75.586,74.263,75.145,358413,0
2014-03-19,75.292,76.174,74.704,74.851,187311,0
2014-03-20,74.41,76.321,74.116,75.733,251532,0
2014-03-21,75.733,78.675,75.733,77.497,431277,0
2014-03-24,78.528,78.528,76.468,78.234,222893,0
2014-03-25,77.791,78.675,76.468,76.909,187954,0
2014-03-26,77.791,78.528,75.439,75.586,201801,0
2014-03-27,75.88,77.791,75.292,77.497,324246,0
2014-03-28,77.35,81.615,76.762,81.027,392586,0
2014-03-31,81.174,82.645,80.293,82.351,295388,0
2014-04-01,82.351,82.645,80.293,81.909,201890,0
2014-04-02,82.056,86.173,81.468,85.879,278989,0
2014-04-03,86.616,88.675,85.291,85.879,398800,0
2014-04-04,86.91,89.557,85.732,86.469,356482,0
2014-04-07,86.616,89.41,86.32,87.498,490977,0
2014-04-08,87.645,91.909,87.351,91.321,551770,0
2014-04-09,91.615,93.234,89.85,90.88,472949,0
2014-04-10,90.438,91.909,89.263,89.997,411578,0
2014-04-11,88.969,89.997,85.732,85.879,343290,0
2014-04-14,85.879,86.173,83.527,85.732,367887,0
2014-04-15,86.026,89.263,85.732,88.675,381926,0
2014-04-16,89.997,90.144,86.763,89.557,306946,0
2014-04-17,89.557,92.35,87.645,91.762,316760,0
2014-04-21,91.762,93.675,89.116,90.144,309684,0
2014-04-22,89.997,90.438,88.527,89.703,180375,0
2014-04-23,89.116,91.615,88.969,89.557,217634,0
2014-04-24,90.291,91.762,86.32,87.351,338140,0
2014-04-25,86.91,89.41,85.732,87.057,582531,0
2014-04-28,87.351,91.468,87.351,90.585,505957,0
2014-04-29,91.174,93.528,89.557,89.85,470964,0
2014-04-30,87.351,97.056,83.233,93.381,1119254,0
2014-05-01,91.027,91.615,86.91,87.498,634005,0
2014-05-02,88.38,88.527,86.32,87.939,352016,0
2014-05-05,87.498,88.675,86.026,87.351,220315,0
2014-05-06,87.204,90.291,87.057,87.204,340793,0
2014-05-07,87.645,88.822,82.645,83.086,368617,0
2014-05-08,83.38,85.144,80.293,80.586,491307,0
2014-05-09,80.733,81.174,78.528,80.44,392502,0
2014-05-12,80.733,82.351,78.822,79.704,199465,0
2014-05-13,79.851,81.174,79.116,79.41,271020,0
2014-05-14,79.263,80.146,76.321,77.791,431551,0
2014-05-15,76.909,78.969,74.851,78.087,537169,0
2014-05-16,77.644,79.41,77.203,78.822,275728,0
2014-05-19,78.381,80.88,78.087,79.263,272225,0
2014-05-20,79.263,79.41,76.174,76.909,290775,0
2014-05-21,77.497,78.381,76.468,77.203,609070,0
2014-05-22,77.497,78.528,75.292,75.586,308917,0
2014-05-23,75.733,76.174,74.263,74.851,342674,0
2014-05-27,74.557,77.791,74.41,77.203,371735,0
2014-05-28,77.781,81.046,77.781,79.711,364566,0
2014-05-29,80.008,81.789,78.375,80.749,283162,0
2014-05-30,80.304,81.046,77.929,78.078,182861,0
2014-06-02,78.375,78.523,75.852,76,202316,0
2014-06-03,76.446,77.929,74.961,75.109,457103,0
2014-06-04,75.703,76.89,74.961,75.109,269556,0
2014-06-05,76.149,76.741,74.961,76,191575,0
2014-06-06,76.593,78.82,76.446,77.335,307058,0
2014-06-09,77.038,79.266,77.038,77.335,176631,0
2014-06-10,77.335,78.375,76.593,78.226,284834,0
2014-06-11,78.226,79.86,77.781,79.414,169086,0
2014-06-12,79.711,83.422,79.711,81.937,318305,0
2014-06-13,82.531,84.163,81.492,83.866,177443,0
2014-06-16,84.015,85.5,82.828,83.422,171240,0
2014-06-17,83.125,85.797,82.234,84.609,224887,0
2014-06-18,84.757,86.094,83.718,84.906,135313,0
2014-06-19,85.5,87.429,84.609,85.351,215765,0
2014-06-20,85.797,88.32,83.866,87.577,467151,0
2014-06-23,87.133,88.468,84.312,84.757,251749,0
2014-06-24,85.351,86.539,83.718,84.015,319204,0
2014-06-25,83.866,85.797,83.571,84.906,187198,0
2014-06-26,85.203,85.797,83.571,84.015,141230,0
2014-06-27,83.718,86.836,83.718,86.688,331906,0
2014-06-30,86.539,87.429,85.203,87.429,259443,0
2014-07-01,87.429,88.32,85.351,85.797,229908,0
2014-07-02,85.797,87.874,85.203,85.351,167168,0
2014-07-03,85.203,85.945,83.571,84.015,153545,0
2014-07-07,83.718,84.163,80.304,80.601,261163,0
2014-07-08,80.601,82.086,79.86,80.452,219735,0
2014-07-09,80.898,81.789,80.601,81.492,137162,0
2014-07-10,80.008,82.383,79.414,80.749,189826,0
2014-07-11,80.304,80.898,78.672,78.969,207041,0
2014-07-14,79.563,80.898,78.82,79.711,157522,0
2014-07-15,80.008,80.304,78.078,78.523,234725,0
2014-07-16,78.969,79.86,77.632,77.632,188744,0
2014-07-17,78.078,78.375,73.921,74.812,524430,0
2014-07-18,75.109,75.852,73.921,74.812,266458,0
2014-07-21,74.664,75.406,73.921,74.515,229702,0
2014-07-22,74.961,75.258,72.883,73.03,411562,0
2014-07-23,73.624,74.218,72.883,73.773,291773,0
2014-07-24,73.921,76,73.624,74.07,401326,0
2014-07-25,73.476,74.515,71.844,72.438,453889,0
2014-07-28,72.438,73.624,71.992,72.438,239652,0
2014-07-29,72.438,73.773,71.992,73.476,409506,0
2014-07-30,72.883,73.327,67.242,68.133,1061766,0
2014-07-31,67.39,69.172,66.796,68.43,402692,0
2014-08-01,68.133,69.468,66.054,68.43,587024,0
2014-08-04,68.43,68.727,64.57,66.796,466531,0
2014-08-05,66.499,66.796,63.976,65.461,386609,0
2014-08-06,65.313,68.133,65.016,66.796,243242,0
2014-08-07,66.499,68.281,64.719,65.461,251284,0
2014-08-08,66.054,68.875,65.905,68.43,296290,0
2014-08-11,68.727,69.172,67.539,67.984,211236,0
2014-08-12,67.687,67.836,65.461,65.758,180623,0
2014-08-13,65.905,66.351,64.273,64.719,196299,0
2014-08-14,65.016,67.539,64.273,66.351,250322,0
2014-08-15,66.648,66.648,65.016,65.905,198856,0
2014-08-18,65.61,66.499,65.164,65.61,116276,0
2014-08-19,65.905,67.39,65.61,66.499,151555,0
2014-08-20,66.499,66.796,65.905,66.499,76151,0
2014-08-21,66.499,66.945,65.461,66.945,164146,0
2014-08-22,66.945,68.133,66.054,66.351,117871,0
2014-08-25,67.093,67.984,66.499,67.39,147841,0
2014-08-26,67.836,70.359,67.836,68.281,263293,0
2014-08-27,69.024,70.953,67.39,68.133,240403,0
2014-08-28,68.133,70.507,67.39,70.062,165396,0
2014-08-29,69.913,71.695,69.024,71.695,152372,0
2014-09-02,71.695,71.844,69.024,69.468,205484,0
2014-09-03,69.616,70.507,66.796,68.281,252602,0
2014-09-04,68.43,69.913,67.539,67.836,324816,0
2014-09-05,67.39,68.727,66.945,67.836,172183,0
2014-09-08,67.539,67.687,65.758,67.093,208020,0
2014-09-09,67.39,68.727,66.648,66.945,189763,0
2014-09-10,66.945,66.945,65.313,66.351,189189,0
2014-09-11,65.61,66.945,65.016,66.054,221927,0
2014-09-12,66.054,67.39,65.61,66.202,153873,0
2014-09-15,66.054,66.796,65.313,66.202,184227,0
2014-09-16,67.539,68.875,65.758,68.281,173620,0
2014-09-17,68.578,71.25,67.836,71.25,225186,0
2014-09-18,71.4,71.7,69.15,70.8,175786,0
2014-09-19,70.65,70.65,65.7,66,389330,0
2014-09-22,66,66.6,58.8,60.3,413898,0
2014-09-23,60.75,62.55,58.5,59.1,242741,0
2014-09-24,59.25,61.05,56.4,59.1,371571,0
2014-09-25,59.1,59.7,56.85,57.15,289919,0
2014-09-26,57,57.3,55.8,56.4,269147,0
2014-09-29,56.1,57,53.55,54.15,259395,0
2014-09-30,54.75,54.9,48.75,50.1,492565,0
2014-10-01,50.55,51,45.6,45.75,460165,0
2014-10-02,45.3,45.45,35.4,43.5,1369068,0
2014-10-03,43.65,46.35,42.45,44.4,568735,0
2014-10-06,43.8,44.1,41.25,42.3,342065,0
2014-10-07,41.4,42.15,39.45,40.05,287873,0
2014-10-08,40.5,40.5,36.9,38.7,623740,0
2014-10-09,38.25,38.4,35.4,35.55,358437,0
2014-10-10,35.85,36.9,33,34.65,588120,0
2014-10-13,33.9,35.7,32.25,32.55,388229,0
2014-10-14,33,43.5,31.8,37.8,631681,0
2014-10-15,37.5,46.95,35.25,46.2,630915,0
2014-10-16,44.4,50.85,43.8,46.35,543480,0
2014-10-17,47.1,48.9,39,40.2,388744,0
2014-10-20,40.5,43.05,39.15,41.85,154172,0
2014-10-21,42.3,42.75,40.2,41.7,195567,0
2014-10-22,42.15,43.5,37.5,37.95,251762,0
2014-10-23,38.55,42.6,38.1,42,352805,0
2014-10-24,41.4,43.5,40.95,41.85,147091,0
2014-10-27,40.65,42,38.55,40.5,174572,0
2014-10-28,40.8,42.45,39.15,42.45,254734,0
2014-10-29,43.8,46.05,40.65,41.85,248933,0
2014-10-30,41.55,42.6,39.45,42.45,196716,0
2014-10-31,42.75,46.05,40.2,45.75,240371,0
2014-11-03,46.95,48.45,43.2,43.5,261945,0
2014-11-04,43.8,43.95,41.55,43.35,235392,0
2014-11-05,44.55,47.85,43.05,45,290951,0
2014-11-06,45.15,45.6,42.9,45.3,232681,0
2014-11-07,44.4,49.2,44.4,49.2,329002,0
2014-11-10,48.3,51.3,46.35,47.7,470301,0
2014-11-11,47.25,51.3,46.8,50.4,163302,0
2014-11-12,49.5,51.6,47.25,50.1,167243,0
2014-11-13,49.35,49.8,45.75,46.95,233498,0
2014-11-14,46.95,49.2,45.9,48.6,119902,0
2014-11-17,48.75,48.75,45.3,46.05,199747,0
2014-11-18,46.05,47.25,45,46.5,132759,0
2014-11-19,46.95,49.8,45.9,49.35,177225,0
2014-11-20,49.2,54.6,49.2,54.6,291991,0
2014-11-21,55.35,57,53.55,56.7,302519,0
2014-11-24,56.55,57,53.4,55.05,182750,0
2014-11-25,56.4,56.55,52.5,54.75,268378,0
2014-11-26,53.55,54.9,50.25,50.4,141277,0
2014-11-28,48.75,48.75,42.75,44.1,324520,0
2014-12-01,42.45,44.4,39.9,43.65,319654,0
2014-12-02,42.45,44.7,38.85,39.45,266072,0
2014-12-03,38.85,42.45,38.55,41.55,179630,0
2014-12-04,39.3,41.4,38.25,40.8,174890,0
2014-12-05,40.2,43.5,39.9,40.65,225564,0
2014-12-08,38.85,39.9,34.65,34.65,299157,0
2014-12-09,34.5,37.5,33.3,37.5,231541,0
2014-12-10,36.45,37.05,33.75,34.65,228250,0
2014-12-11,33.9,37.2,33.9,36.6,215625,0
2014-12-12,34.5,35.85,33.3,33.6,220937,0
2014-12-15,29.7,34.05,29.7,31.65,375001,0
2014-12-16,31.5,36,30.9,32.4,322339,0
2014-12-17,32.55,38.25,32.55,36.75,316910,0
2014-12-18,38.1,38.7,34.65,36,250928,0
2014-12-19,36.3,39.75,35.7,39.3,538163,0
2014-12-22,39.6,39.6,34.65,34.8,215038,0
2014-12-23,35.4,36.3,34.5,36.15,165416,0
2014-12-24,35.85,36.75,34.5,35.7,84850,0
2014-12-26,35.7,37.05,34.8,35.7,133826,0
2014-12-29,35.85,36.3,33.3,34.65,242690,0
2014-12-30,34.2,34.65,31.2,31.5,314258,0
2014-12-31,31.2,32.55,30.3,32.55,417663,0
2015-01-02,32.1,34.5,31.2,31.35,386458,0
2015-01-05,30.9,32.85,29.7,30.15,519933,0
2015-01-06,29.7,31.35,27.9,28.5,471660,0
2015-01-07,29.1,29.25,25.2,25.65,306888,0
2015-01-08,26.1,28.5,25.65,28.5,191387,0
2015-01-09,28.8,29.25,27,28.5,105879,0
2015-01-12,26.85,29.25,26.85,28.2,187669,0
2015-01-13,28.95,29.4,26.7,27.3,177167,0
2015-01-14,27.3,29.7,25.5,29.55,323426,0
2015-01-15,30.6,30.6,26.55,26.55,167890,0
2015-01-16,26.55,28.35,26.1,28.35,155451,0
2015-01-20,27.3,28.35,25.65,26.1,183171,0
2015-01-21,27,29.55,26.4,29.1,218604,0
2015-01-22,29.25,29.55,27,29.25,256374,0
2015-01-23,28.5,29.1,26.7,27.75,239850,0
2015-01-26,28.35,32.85,27.45,31.65,341642,0
2015-01-27,31.2,32.7,30.3,32.25,191139,0
2015-01-28,32.25,32.4,28.65,28.8,222904,0
2015-01-29,30,31.35,28.8,31.35,240349,0
2015-01-30,30.15,30.9,28.2,29.85,223807,0
2015-02-02,29.7,33,28.8,33,342043,0
2015-02-03,33,34.35,31.5,34.2,450430,0
2015-02-04,33.45,34.65,30.9,34.2,339271,0
2015-02-05,34.8,35.7,30.75,31.95,389886,0
2015-02-06,32.7,37.95,32.55,37.65,402777,0
2015-02-09,37.65,38.1,36,37.05,254264,0
2015-02-10,36.75,37.5,34.35,35.1,242270,0
2015-02-11,34.35,36.75,31.65,34.65,184366,0
2015-02-12,35.85,36.3,32.4,34.8,282497,0
2015-02-13,35.25,37.8,34.8,37.8,228457,0
2015-02-17,37.5,37.95,35.25,37.2,188545,0
2015-02-18,36.3,36.9,33.45,33.75,222432,0
2015-02-19,33,33.9,30.9,33.6,118934,0
2015-02-20,33.75,34.65,31.95,32.7,121719,0
2015-02-23,31.8,32.85,31.05,31.95,160260,0
2015-02-24,32.7,32.85,31.8,32.4,112288,0
2015-02-25,31.2,33.75,31.05,33.75,114270,0
2015-02-26,33,33.45,31.35,31.5,164655,0
2015-02-27,31.5,32.4,30.9,31.5,124904,0
2015-03-02,31.5,32.1,30.45,30.6,131613,0
2015-03-03,30.75,31.65,29.85,30.3,167547,0
2015-03-04,30.15,30.3,29.4,30.15,149833,0
2015-03-05,30.15,30.6,29.55,29.7,130240,0
2015-03-06,29.55,29.85,28.2,28.35,153973,0
2015-03-09,28.8,29.85,26.7,26.7,167613,0
2015-03-10,26.25,26.7,24,24,174240,0
2015-03-11,24.3,24.75,23.55,24.15,114753,0
2015-03-12,24.45,24.6,21.3,21.6,237220,0
2015-03-13,21.75,23.25,19.35,23.1,261327,0
2015-03-16,22.8,24.3,19.95,23.55,189093,0
2015-03-17,22.5,24,21.75,22.65,105513,0
2015-03-18,21.9,24.75,21.15,24.75,215987,0
2015-03-19,23.7,24.15,22.2,22.5,206800,0
2015-03-20,22.35,24.45,20.25,24.45,1053760,0
2015-03-23,22.65,26.25,22.5,24.9,314720,0
2015-03-24,24,26.85,23.85,26.7,256193,0
2015-03-25,26.7,29.7,26.25,29.7,342693,0
2015-03-26,30.45,30.9,28.8,29.4,415453,0
2015-03-27,29.25,29.25,26.4,26.4,158787,0
2015-03-30,26.85,27.3,25.05,25.95,101567,0
2015-03-31,25.65,27.75,25.05,27.45,125101,0
2015-04-01,27.45,30.6,27.3,29.7,379647,0
2015-04-02,29.1,30.6,27.75,29.1,241400,0
2015-04-06,29.55,30.3,28.8,30,310267,0
2015-04-07,29.85,30.15,29.4,30,325942,0
2015-04-08,30,30.15,27.75,27.75,210053,0
2015-04-09,28.35,30.15,28.05,30.15,293782,0
2015-04-10,30.3,30.6,29.7,30,204647,0
2015-04-13,30.45,31.2,29.7,30.45,121027,0
2015-04-14,31.05,31.05,29.7,30.6,220813,0
2015-04-15,31.2,33.75,30.6,33.45,376995,0
2015-04-16,33.75,33.9,31.8,33.9,242808,0
2015-04-17,33.45,33.45,31.5,31.65,190267,0
2015-04-20,32.55,33,30,30.45,185171,0
2015-04-21,31.5,31.5,27.75,27.9,289735,0
2015-04-22,28.5,29.7,27,27.75,178645,0
2015-04-23,27.9,29.7,27.75,28.35,189147,0
2015-04-24,27.75,29.85,27.75,29.1,157825,0
2015-04-27,29.85,29.85,27.45,28.05,191793,0
2015-04-28,28.35,28.65,26.7,28.35,216393,0
2015-04-29,29.25,30.75,27.75,29.55,423173,0
2015-04-30,29.85,31.65,28.5,30.9,627247,0
2015-05-01,31.05,31.2,28.5,28.8,282587,0
2015-05-04,30,30.15,27.3,28.2,218413,0
2015-05-05,29.1,29.25,27.3,27.3,216947,0
2015-05-06,27.6,28.8,27,27.15,172456,0
2015-05-07,27.15,27.75,25.95,25.95,185584,0
2015-05-08,26.7,26.7,25.2,26.1,301960,0
2015-05-11,27.6,27.75,25.95,26.25,282167,0
2015-05-12,27,27.15,25.95,26.85,216579,0
2015-05-13,26.85,27,26.25,26.55,155067,0
2015-05-14,26.55,26.85,25.35,25.35,175407,0
2015-05-15,25.35,25.95,24.75,25.35,169319,0
2015-05-18,26.1,26.25,24.75,26.1,147444,0
2015-05-19,25.35,25.5,23.7,24,258040,0
2015-05-20,24.75,24.75,23.25,24.3,163140,0
2015-05-21,23.85,25.65,23.25,25.5,117727,0
2015-05-22,24.75,25.2,24.15,24.3,91047,0
2015-05-26,23.85,24.3,23.55,23.55,125482,0
2015-05-27,23.55,23.7,23.25,23.4,61073,0
2015-05-28,22.95,24,22.8,23.85,140770,0
2015-05-29,23.85,24.15,23.25,23.4,153287,0
2015-06-01,23.4,23.55,23.1,23.4,112865,0
2015-06-02,23.25,26.55,22.95,26.1,246432,0
2015-06-03,25.65,26.85,24.3,24.6,171513,0
2015-06-04,23.85,25.5,23.7,24.75,161727,0
2015-06-05,24.75,26.25,24.45,25.95,145847,0
2015-06-08,26.1,27.3,25.05,26.7,237493,0
2015-06-09,26.85,28.5,26.4,26.55,144494,0
2015-06-10,26.85,28.05,26.55,27.15,169064,0
2015-06-11,26.85,27.45,24.9,25.35,293101,0
2015-06-12,24.6,25.2,24.45,24.75,120913,0
2015-06-15,24.45,25.8,24.3,25.05,94507,0
2015-06-16,24.75,26.55,24.6,26.4,92140,0
2015-06-17,27,27,22.95,23.7,469000,0
2015-06-18,24,24,22.5,22.65,254827,0
2015-06-19,22.5,22.95,18.15,18.15,1685233,0
2015-06-22,19.2,20.55,18.3,20.25,427933,0
2015-06-23,20.25,20.85,19.8,20.85,165458,0
2015-06-24,20.4,21,20.25,20.55,109653,0
2015-06-25,20.4,20.55,18.9,18.9,222333,0
2015-06-26,19.2,19.2,18,19.05,354160,0
2015-06-29,18.45,19.05,18,18,191160,0
2015-06-30,18.15,18.3,17.4,17.7,109785,0
2015-07-01,17.25,17.55,15.3,15.45,220013,0
2015-07-02,15.3,16.2,11.7,12.9,631773,0
2015-07-06,12.75,13.65,12.45,12.6,279353,0
2015-07-07,12.3,14.7,12.15,13.95,230060,0
2015-07-08,14.1,14.55,12.75,12.75,150787,0
2015-07-09,13.05,14.1,13.05,13.5,178693,0
2015-07-10,13.5,13.65,12.15,12.15,142780,0
2015-07-13,12.3,12.6,12,12.15,109627,0
2015-07-14,12,13.95,12,13.95,170653,0
2015-07-15,13.35,13.65,12.15,12.45,101956,0
2015-07-16,12,12.6,12,12,91293,0
2015-07-17,12,12.3,11.4,11.55,171273,0
2015-07-20,11.55,11.7,10.2,10.2,241707,0
2015-07-21,9.75,11.25,9.75,11.1,107960,0
2015-07-22,10.95,11.25,10.05,10.05,109093,0
2015-07-23,10.05,10.65,9.9,10.35,112153,0
2015-07-24,10.05,10.2,9,9,127027,0
2015-07-27,8.85,9.15,8.25,8.4,224020,0
2015-07-28,8.4,10.05,8.4,10.05,301307,0
2015-07-29,9.45,10.95,9,10.65,161407,0
2015-07-30,10.5,10.95,9.15,9.15,211480,0
2015-07-31,9,9.45,8.7,8.7,161073,0
2015-08-03,8.4,10.5,8.4,8.55,215287,0
2015-08-04,8.55,9,7.95,7.95,151180,0
2015-08-05,7.95,8.7,7.5,7.65,208020,0
2015-08-06,7.5,9.9,7.2,9.9,220942,0
2015-08-07,9.75,9.75,8.55,8.55,157500,0
2015-08-10,9.75,9.75,8.85,9.75,193527,0
2015-08-11,7.95,9.6,7.95,8.85,104127,0
2015-08-12,8.55,9.45,8.55,9.45,146693,0
2015-08-13,9,9.45,8.55,8.55,125180,0
2015-08-14,8.55,9.45,8.25,9.3,71687,0
2015-08-17,8.85,9.15,8.1,8.1,98947,0
2015-08-18,8.1,8.85,7.95,8.55,90060,0
2015-08-19,8.7,9.3,7.65,7.65,255573,0
2015-08-20,7.5,9.6,7.5,8.85,203107,0
2015-08-21,7.8,9,7.8,8.7,112913,0
2015-08-24,8.7,8.85,7.5,8.25,176486,0
2015-08-25,9.6,9.6,7.95,8.25,165180,0
2015-08-26,8.25,8.85,7.8,8.4,161240,0
2015-08-27,8.4,12.15,8.1,10.95,184300,0
2015-08-28,10.95,11.85,9.9,11.55,207433,0
2015-08-31,11.4,13.05,10.35,12.6,165413,0
2015-09-01,12,15.3,11.7,13.65,335820,0
2015-09-02,13.95,15,13.2,14.85,133860,0
2015-09-03,14.7,15.6,13.65,14.4,168840,0
2015-09-04,13.65,14.1,11.85,11.85,180920,0
2015-09-08,11.85,12.45,10.8,10.95,138487,0
2015-09-09,11.1,11.85,10.8,10.95,119293,0
2015-09-10,11.1,11.55,9.9,10.95,69024,0
2015-09-11,10.35,10.65,9.75,10.35,79353,0
2015-09-14,9.75,11.1,9.75,10.5,96987,0
2015-09-15,10.05,11.25,10.05,10.95,83513,0
2015-09-16,11.4,14.25,11.1,14.25,171213,0
2015-09-17,14.1,14.55,13.65,13.8,192014,0
2015-09-18,13.35,15,12.9,14.4,817580,0
2015-09-21,14.85,14.85,13.2,13.35,126973,0
2015-09-22,13.2,14.7,12.9,13.2,158493,0
2015-09-23,13.5,13.95,12.3,12.6,181273,0
2015-09-24,13.2,14.85,12.45,14.85,327764,0
2015-09-25,14.7,14.7,11.7,12,332680,0
2015-09-28,12.3,12.6,11.55,11.85,79207,0
2015-09-29,11.4,12.6,10.8,12,169593,0
2015-09-30,12.3,12.3,10.8,11.25,158180,0
2015-10-01,11.25,13.05,11.25,11.7,104873,0
2015-10-02,11.4,14.25,11.1,14.25,253087,0
2015-10-05,14.25,15.6,13.8,15,270379,0
2015-10-06,15,16.95,14.7,16.5,349413,0
2015-10-07,17.1,17.55,15.75,17.25,205447,0
2015-10-08,16.95,18.15,16.05,18.15,142807,0
2015-10-09,18.15,19.95,17.55,18.6,328873,0
2015-10-12,18.45,18.45,16.35,16.8,229374,0
2015-10-13,16.5,17.1,15.45,15.45,99460,0
2015-10-14,15.3,15.9,13.95,15.15,137647,0
2015-10-15,15,16.8,14.4,16.65,159753,0
2015-10-16,16.95,18.9,16.8,18.75,244453,0
2015-10-19,18.15,19.2,16.5,16.5,254534,0
2015-10-20,16.5,20.55,16.5,20.4,195538,0
2015-10-21,19.35,19.8,18.3,19.2,246600,0
2015-10-22,19.35,20.25,18.9,19.95,206513,0
2015-10-23,19.95,20.85,19.35,20.1,161713,0
2015-10-26,20.25,20.25,15.75,15.75,379233,0
2015-10-27,15.15,17.7,15,17.4,199227,0
2015-10-28,16.05,16.5,15.3,16.2,219940,0
2015-10-29,16.05,17.85,16.05,17.4,110907,0
2015-10-30,17.1,17.25,16.05,16.8,121487,0
2015-11-02,16.8,17.85,16.5,17.25,147108,0
2015-11-03,17.85,18.6,17.1,18.6,291067,0
2015-11-04,18.6,18.75,16.65,16.95,103485,0
2015-11-05,16.65,17.7,16.35,16.65,118793,0
2015-11-06,16.35,16.65,15.15,15.3,165847,0
2015-11-09,15.45,16.5,15.45,15.75,141032,0
2015-11-10,15.6,16.5,15.6,15.75,103580,0
2015-11-11,16.2,16.95,15.75,15.9,455273,0
2015-11-12,15.75,16.05,14.25,14.4,156033,0
2015-11-13,14.85,16.35,14.55,16.05,204927,0
2015-11-16,15.6,16.95,15.15,16.5,215507,0
2015-11-17,16.05,16.95,15.15,15.3,166613,0
2015-11-18,16.05,16.8,15.6,16.65,118933,0
2015-11-19,15.9,16.8,15.6,15.75,230993,0
2015-11-20,16.95,16.95,15.6,15.6,157933,0
2015-11-23,16.2,16.8,15.75,16.5,168600,0
2015-11-24,16.65,20.55,16.65,20.1,307293,0
2015-11-25,19.8,21,18.15,18.15,234153,0
2015-11-27,17.4,18.75,16.8,16.8,106733,0
2015-11-30,17.25,19.35,16.95,19.05,161213,0
2015-12-01,18.9,19.05,17.7,18.15,118368,0
2015-12-02,18.15,19.5,17.55,18.3,329173,0
2015-12-03,18.6,20.1,17.7,18.3,264597,0
2015-12-04,18.15,18.9,16.2,16.35,286927,0
2015-12-07,17.1,17.4,15.15,15.15,384787,0
2015-12-08,15,16.5,14.7,15.9,468814,0
2015-12-09,15.9,16.5,15,16.2,379613,0
2015-12-10,15.6,16.2,15.15,16.2,197507,0
2015-12-11,15.75,15.9,14.25,14.55,234400,0
2015-12-14,14.7,15,13.5,14.25,211127,0
2015-12-15,14.25,14.7,13.65,14.7,343253,0
2015-12-16,14.55,15,13.35,13.5,276107,0
2015-12-17,14.55,14.85,12.3,14.55,280593,0
2015-12-18,14.25,14.85,12.45,12.75,482067,0
2015-12-21,13.35,13.5,12.45,12.9,425053,0
2015-12-22,13.05,14.7,12.45,13.65,292189,0
2015-12-23,14.7,18.45,13.95,18.3,672507,0
2015-12-24,18.45,18.45,16.05,16.95,112498,0
2015-12-28,16.95,17.7,16.8,17.55,165885,0
2015-12-29,17.7,18.3,16.65,18,233906,0
2015-12-30,17.7,18.9,16.05,16.2,273960,0
2015-12-31,16.35,18.9,16.35,18.6,333344,0
2016-01-04,18.15,19.65,17.85,18.6,249559,0
2016-01-05,18.3,18.45,17.25,17.85,117549,0
2016-01-06,17.55,18.15,16.65,16.65,221160,0
2016-01-07,17.1,20.1,16.5,18.6,282679,0
2016-01-08,19.2,19.35,17.25,19.35,179019,0
2016-01-11,19.8,19.95,18.45,18.9,232281,0
2016-01-12,18.75,19.05,16.95,17.55,185184,0
2016-01-13,18.15,18.45,16.2,16.2,281761,0
2016-01-14,15.75,16.125,15.3,15.45,306847,0
2016-01-15,14.85,15.3,13.699,13.699,201040,0
2016-01-19,13.8,15,12.45,12.45,230660,0
2016-01-20,12.45,15,10.569,15,262921,0
2016-01-21,14.7,15.15,13.5,14.677,187969,0
2016-01-22,15.6,17.85,15.45,17.7,258800,0
2016-01-25,17.25,17.85,12.75,12.931,394854,0
2016-01-26,13.942,18.3,13.237,17.85,418328,0
2016-01-27,16.65,17.1,15,15.75,208474,0
2016-01-28,16.5,17.475,15.75,17.25,192234,0
2016-01-29,17.25,18,16.575,17.85,224500,0
2016-02-01,17.25,17.25,16.05,16.95,105672,0
2016-02-02,16.05,16.2,14.067,14.067,233984,0
2016-02-03,15.15,17.25,14.278,16.35,308107,0
2016-02-04,16.05,16.95,15,15.15,171004,0
2016-02-05,15.3,15.9,14.07,14.1,146132,0
2016-02-08,14.25,14.592,13.221,13.221,211484,0
2016-02-09,13.35,13.5,12.45,12.604,219611,0
2016-02-10,12.75,13.65,12,13.242,154171,0
2016-02-11,13.2,14.151,12,13.39,164336,0
2016-02-12,13.5,14.074,12.75,13.722,140888,0
2016-02-16,14.25,14.25,12.45,12.822,153796,0
2016-02-17,13.2,15.15,12.9,14.641,194111,0
2016-02-18,14.934,15.15,12.253,12.51,201067,0
2016-02-19,12.675,14.4,12.6,14.073,141724,0
2016-02-22,14.625,15.3,14.101,15,297672,0
2016-02-23,14.4,15.3,12.9,12.96,228594,0
2016-02-24,13.05,14.848,12.45,14.428,223315,0
2016-02-25,14.7,15.3,14.1,14.367,220525,0
2016-02-26,14.997,15.3,14.422,14.85,108516,0
2016-02-29,15,15.9,14.85,15.75,263255,0
2016-03-01,15.75,15.9,14.724,15.9,162721,0
2016-03-02,15.3,19.2,14.718,18.75,499736,0
2016-03-03,18.6,19.8,16.8,19.5,410082,0
2016-03-04,19.8,21.75,18.9,20.55,658260,0
2016-03-07,21.6,24.15,21,24.15,615962,0
2016-03-08,23.1,24.45,21.15,21.9,553899,0
2016-03-09,22.8,29.1,22.65,24.6,507293,0
2016-03-10,24.3,25.125,21.75,22.35,293677,0
2016-03-11,23.7,26.25,22.65,22.95,272024,0
2016-03-14,22.5,23.25,20.1,20.25,209760,0
2016-03-15,19.5,20.85,18.3,20.85,211168,0
2016-03-16,21,22.575,19.8,21.6,272219,0
2016-03-17,21.6,22.2,20.25,20.4,305456,0
2016-03-18,21,21.45,15.75,15.75,2134405,0
2016-03-21,17.85,18,15.45,16.2,363058,0
2016-03-22,16.05,16.65,15.45,16.05,136412,0
2016-03-23,15.6,16.05,15,15.15,106198,0
2016-03-24,15,16.65,14.55,15.9,150283,0
2016-03-28,16.35,16.35,15,15.15,82349,0
2016-03-29,15,15.3,14.326,15,109872,0
2016-03-30,15.3,15.9,14.625,14.992,122544,0
2016-03-31,14.7,15.3,14.7,14.836,71738,0
2016-04-01,14.835,15.45,14.401,15,78952,0
2016-04-04,15,15.6,14.401,14.701,66120,0
2016-04-05,14.55,15.15,14.55,14.7,35937,0
2016-04-06,15,15.9,14.415,15.3,130160,0
2016-04-07,15.45,15.75,14.55,14.85,44669,0
2016-04-08,15.3,15.6,14.85,15,76625,0
2016-04-11,15.3,16.05,15.15,15.45,58876,0
2016-04-12,15.6,18.45,15.6,17.25,246566,0
2016-04-13,17.4,18.6,16.95,17.7,120817,0
2016-04-14,17.7,17.85,16.5,16.95,76773,0
2016-04-15,16.5,16.95,15.75,16.2,104806,0
2016-04-18,15.6,18,15.3,17.55,165010,0
2016-04-19,18,18.75,17.322,17.85,160233,0
2016-04-20,17.85,18.3,17.25,17.7,43451,0
2016-04-21,17.85,20.4,17.55,19.95,202029,0
2016-04-22,19.5,21.525,19.5,20.85,166348,0
2016-04-25,21,21.9,19.2,20.1,110044,0
2016-04-26,20.1,21.75,19.95,21.3,101217,0
2016-04-27,21.6,22.95,21.45,22.05,108505,0
2016-04-28,22.2,23.55,21.9,22.05,136522,0
2016-04-29,22.65,23.25,20.775,22.8,149153,0
2016-05-02,22.8,23.25,19.5,21.45,192148,0
2016-05-03,20.55,20.85,17.4,18.15,179328,0
2016-05-04,19.05,22.35,18.75,20.4,208131,0
2016-05-05,21.75,25.5,20.4,24.3,507485,0
2016-05-06,24.6,28.2,24.15,27.15,440051,0
2016-05-09,26.25,26.85,24.15,26.25,170590,0
2016-05-10,26.25,27.45,26.145,26.85,133182,0
2016-05-11,26.85,28.425,26.251,27.15,194825,0
2016-05-12,28.05,28.65,24.3,26.25,184963,0
2016-05-13,18.75,21,10.2,10.878,1374348,0
2016-05-16,10.8,11.535,7.653,11.112,891998,0
2016-05-17,10.8,11.88,9.9,10.401,240654,0
2016-05-18,10.35,10.798,8.1615,8.838,183539,0
2016-05-19,8.2785,9.4035,8.25,9.1305,203947,0
2016-05-20,9.3,9.6,8.7195,9.477,125457,0
2016-05-23,9.3,9.45,8.25,8.472,128028,0
2016-05-24,11.827,14.683,9.982,13.77,1057004,0
2016-05-25,15,15.45,11.7,12.375,319333,0
2016-05-26,12.502,13.8,12.039,12.46,142854,0
2016-05-27,12.993,12.993,11.403,11.883,122943,0
2016-05-31,12.3,14.25,12.15,13.528,219369,0
2016-06-01,13.5,14.212,12.309,13.798,129416,0
2016-06-02,13.5,14.25,13.056,14.157,132333,0
2016-06-03,14.304,14.98,14.1,14.752,112007,0
2016-06-06,14.745,16.95,14.745,16.05,245963,0
2016-06-07,16.65,16.95,15.9,16.35,210692,0
2016-06-08,16.95,18,16.05,17.25,211576,0
2016-06-09,16.2,18.534,16.2,18.15,266849,0
2016-06-10,17.55,17.85,16.35,16.8,171492,0
2016-06-13,16.2,16.95,14.854,16.05,135701,0
2016-06-14,15.75,16.5,15.15,16.05,141265,0
2016-06-15,15.9,17.1,15.6,16.65,79224,0
2016-06-16,16.5,16.8,15.45,16.35,131746,0
2016-06-17,16.95,18.3,16.8,17.25,214746,0
2016-06-20,18,19.2,17.55,18.9,163395,0
2016-06-21,18.75,21,18.45,20.4,230496,0
2016-06-22,21.15,21.45,19.65,19.95,199463,0
2016-06-23,20.55,21,19.8,19.95,155491,0
2016-06-24,18,19.8,18,19.5,204585,0
2016-06-27,19.2,19.95,17.85,18.15,143051,0
2016-06-28,19.05,20.25,18.75,19.95,112305,0
2016-06-29,20.4,21.15,20.1,20.25,148602,0
2016-06-30,20.1,20.85,18.9,19.5,73571,0
2016-07-01,19.8,20.7,19.5,19.8,90347,0
2016-07-05,19.5,19.5,17.85,18.75,135986,0
2016-07-06,18.75,18.9,17.85,18.3,103912,0
2016-07-07,18.6,18.9,18,18.6,110986,0
2016-07-08,18.75,19.35,18.15,18.6,76641,0
2016-07-11,19.05,19.2,18.3,18.45,49503,0
2016-07-12,18.75,20.25,18.75,19.05,133226,0
2016-07-13,19.35,20.7,19.2,20.7,104862,0
2016-07-14,20.7,21.3,19.5,19.65,114750,0
2016-07-15,19.95,19.95,19.05,19.35,67136,0
2016-07-18,19.35,20.7,19.05,20.25,67367,0
2016-07-19,20.25,20.4,19.2,19.5,44588,0
2016-07-20,19.5,20.25,18.75,19.95,60220,0
2016-07-21,20.1,21,19.05,19.05,71248,0
2016-07-22,19.35,21,19.2,19.65,157834,0
2016-07-25,19.5,19.65,18.75,19.05,65606,0
2016-07-26,19.2,19.8,19.05,19.65,45188,0
2016-07-27,19.8,20.025,18.75,19.5,67214,0
2016-07-28,19.2,20.1,18.75,19.95,127157,0
2016-07-29,19.95,21,19.65,20.7,186046,0
2016-08-01,20.55,20.7,19.65,20.4,106588,0
2016-08-02,21,21,18.9,19.2,158063,0
2016-08-03,19.8,20.4,18.45,18.45,150984,0
2016-08-04,18.45,20.55,18.45,19.95,156982,0
2016-08-05,20.4,20.542,19.65,19.95,54009,0
2016-08-08,19.95,21,19.65,19.8,75049,0
2016-08-09,19.95,20.25,19.5,19.65,28343,0
2016-08-10,19.5,20.4,19.5,19.95,85696,0
2016-08-11,19.95,20.325,19.65,20.25,125661,0
2016-08-12,20.1,20.625,19.95,20.1,52963,0
2016-08-15,20.1,20.7,19.8,19.95,123216,0
2016-08-16,20.1,20.25,19.35,19.95,112910,0
2016-08-17,19.95,20.25,19.35,19.65,68583,0
2016-08-18,19.95,20.25,19.35,19.5,112141,0
2016-08-19,19.5,19.8,19.2,19.5,53691,0
2016-08-22,19.5,19.5,18.937,19.2,57594,0
2016-08-23,19.05,19.2,18.75,18.75,81122,0
2016-08-24,18.75,19.2,18.6,18.75,61814,0
2016-08-25,18.45,18.9,17.7,17.85,107628,0
2016-08-26,18,18.45,17.4,17.7,88485,0
2016-08-29,17.55,17.7,16.2,16.5,177519,0
2016-08-30,16.65,17.4,16.5,16.5,76625,0
2016-08-31,16.5,16.8,15.15,15.3,346160,0
2016-09-01,15.15,16.2,14.7,15.3,332281,0
2016-09-02,15.3,15.9,15.15,15.45,235559,0
2016-09-06,15.75,16.2,15.3,15.45,108005,0
2016-09-07,15.6,16.2,15.15,15.15,103555,0
2016-09-08,15.3,16.8,15.3,16.35,210671,0
2016-09-09,16.2,16.65,15.3,15.45,99179,0
2016-09-12,15.3,15.75,15.15,15.45,77286,0
2016-09-13,15.3,15.45,14.73,15,112603,0
2016-09-14,15.15,15.45,13.53,14.25,164956,0
2016-09-15,14.4,15.148,13.977,14.815,71424,0
2016-09-16,15,15.3,14.1,14.374,161915,0
2016-09-19,14.374,14.85,13.8,13.974,78391,0
2016-09-20,13.8,14.668,13.5,14.295,137946,0
2016-09-21,14.4,15.3,14.1,14.851,85200,0
2016-09-22,15.15,15.75,15,15.6,143744,0
2016-09-23,15.45,15.9,15.15,15.6,93196,0
2016-09-26,15.6,16.05,15.3,15.45,53615,0
2016-09-27,15.45,15.45,14.7,14.85,48921,0
2016-09-28,15.3,16.2,15,15.75,75174,0
2016-09-29,16.05,16.5,15.6,15.75,76380,0
2016-09-30,16.05,16.2,15.466,16.05,50592,0
2016-10-03,16.05,17.1,15.75,16.8,87393,0
2016-10-04,16.95,16.95,16.2,16.5,48807,0
2016-10-05,16.65,17.7,16.65,17.4,68908,0
2016-10-06,17.7,17.85,16.05,16.95,75139,0
2016-10-07,16.8,17.1,16.5,16.5,41499,0
2016-10-10,16.8,17.7,16.65,17.25,84597,0
2016-10-11,17.25,17.325,16.8,16.95,30785,0
2016-10-12,16.95,17.1,16.65,16.65,31037,0
2016-10-13,16.5,17.55,16.5,17.25,61974,0
2016-10-14,17.1,17.55,17.1,17.25,29861,0
2016-10-17,17.4,17.4,16.95,17.4,50301,0
2016-10-18,17.7,18.3,17.55,18.3,102491,0
2016-10-19,18.3,18.9,18,18.75,66652,0
2016-10-20,18.6,18.9,18.3,18.45,44723,0
2016-10-21,18.3,18.3,17.25,17.55,65666,0
2016-10-24,17.4,17.7,17.1,17.55,56781,0
2016-10-25,17.55,18.75,17.55,17.7,66032,0
2016-10-26,17.4,17.55,16.8,16.95,47222,0
2016-10-27,17.25,17.358,16.65,16.65,43676,0
2016-10-28,16.65,16.95,16.29,16.8,50593,0
2016-10-31,16.65,16.95,16.2,16.2,92176,0
2016-11-01,16.5,16.5,15,15.9,83030,0
2016-11-02,15.75,15.75,14.7,15.15,92681,0
2016-11-03,15.15,15.75,14.7,14.725,98016,0
2016-11-04,14.85,15.9,14.7,14.848,122541,0
2016-11-07,15.3,15.6,14.439,14.698,126733,0
2016-11-08,14.7,14.805,14.265,14.475,81788,0
2016-11-09,14.7,15.45,14.4,15.15,267486,0
2016-11-10,15.15,16.35,15,15.9,238542,0
2016-11-11,15.9,15.9,15.6,15.75,77970,0
2016-11-14,15.75,16.2,15,15.75,62225,0
2016-11-15,16.05,16.95,15.6,16.8,107256,0
2016-11-16,16.8,17.4,16.35,16.95,62327,0
2016-11-17,16.95,17.55,16.65,16.95,49648,0
2016-11-18,16.95,16.95,16.35,16.5,71990,0
2016-11-21,17.55,17.55,16.05,16.65,84237,0
2016-11-22,16.5,16.95,15.9,16.2,68019,0
2016-11-23,16.35,16.35,15.6,15.75,42711,0
2016-11-25,15.75,16.05,15.3,16.05,24660,0
2016-11-28,16.05,16.2,15.3,15.45,43433,0
2016-11-29,15.3,15.9,14.958,15.3,94812,0
2016-11-30,16.05,16.35,15.15,15.45,206106,0
2016-12-01,15.9,16.8,15.75,16.35,167127,0
2016-12-02,16.2,16.5,15.75,15.9,70025,0
2016-12-05,16.5,16.65,15.328,15.6,212959,0
2016-12-06,15.45,16.35,15.45,15.75,111453,0
2016-12-07,15.9,16.2,15.6,15.75,92227,0
2016-12-08,15.75,16.051,15.45,16.05,97355,0
2016-12-09,16.2,16.35,15.75,15.75,60572,0
2016-12-12,16.65,17.4,15.9,16.35,145289,0
2016-12-13,16.5,16.875,16.05,16.2,101303,0
2016-12-14,16.2,16.2,15.3,15.6,305263,0
2016-12-15,15.45,16.05,15.15,15.6,154537,0
2016-12-16,15.75,15.75,15,15.15,335972,0
2016-12-19,15.3,15.75,15.15,15.45,86494,0
2016-12-20,15.45,15.675,15.15,15.45,68463,0
2016-12-21,15.45,15.6,15,15.45,65168,0
2016-12-22,15.3,15.375,14.1,14.589,208640,0
2016-12-23,14.55,14.694,12.75,14.247,148436,0
2016-12-27,14.67,14.758,13.95,14.092,56716,0
2016-12-28,13.98,14.55,13.5,13.759,73239,0
2016-12-29,13.5,13.944,13.5,13.531,87531,0
2016-12-30,13.5,13.578,12.795,13.105,194729,0
2017-01-03,13.5,13.77,13.2,13.585,88276,0
2017-01-04,13.947,14.248,13.35,14.217,117396,0
2017-01-05,14.175,14.7,13.95,14.25,116357,0
2017-01-06,14.25,14.533,13.576,13.725,88213,0
2017-01-09,13.5,13.729,13.051,13.2,134148,0
2017-01-10,13.474,14.104,13.246,13.999,124293,0
2017-01-11,14.25,14.251,13.65,13.884,76078,0
2017-01-12,14.25,14.25,13.372,13.782,82078,0
2017-01-13,13.95,14.175,13.35,13.381,51264,0
2017-01-17,13.35,13.5,13.135,13.186,75925,0
2017-01-18,13.125,13.2,12.639,12.898,126546,0
2017-01-19,13.038,13.038,12,12.621,145932,0
2017-01-20,12.478,13.033,12,12.445,182167,0
2017-01-23,12.399,12.399,10.125,11.251,369426,0
2017-01-24,12.15,12.15,11.25,12,99535,0
2017-01-25,12.45,12.75,11.569,12.109,108642,0
2017-01-26,12,12.741,12,12.138,81449,0
2017-01-27,12.105,12.417,10.59,10.603,477030,0
2017-01-30,10.5,10.798,10.05,10.156,157484,0
2017-01-31,10.08,10.2,9.75,10.036,131383,0
2017-02-01,10.2,10.318,9,9.822,149790,0
2017-02-02,9.75,10.485,9.3,9.768,122504,0
2017-02-03,9.975,10.8,9.75,10.498,162984,0
2017-02-06,11.25,11.25,9.939,10.122,171877,0
2017-02-07,10.05,10.452,9.453,9.63,103250,0
2017-02-08,9.6,9.9,9.087,9.225,145654,0
2017-02-09,9.3,9.9,9.15,9.708,129980,0
2017-02-10,9.84,10.273,9.75,9.825,79999,0
2017-02-13,9.9,9.9,9.36,9.733,62969,0
2017-02-14,9.75,9.963,9.489,9.825,59017,0
2017-02-15,9.75,10.2,9.6,9.867,55479,0
2017-02-16,9.69,10.05,9.6,9.78,42990,0
2017-02-17,9.951,10.048,9.483,9.648,74417,0
2017-02-21,9.75,9.9,9.648,9.793,60951,0
2017-02-22,9.75,9.885,9.15,9.198,141114,0
2017-02-23,9.198,9.585,8.574,8.6625,129234,0
2017-02-24,8.7,8.7405,8.25,8.439,62610,0
2017-02-27,8.4,8.7,8.325,8.676,61513,0
2017-02-28,8.85,8.9955,8.25,8.355,129944,0
2017-03-01,8.475,8.7,8.355,8.5575,56151,0
2017-03-02,8.4,8.625,8.1,8.1315,89304,0
2017-03-03,8.535,8.55,8.25,8.3565,80058,0
2017-03-06,8.55,8.55,7.9515,8.0715,73540,0
2017-03-07,8.16,8.25,7.8,7.8,51861,0
2017-03-08,7.9515,9.72,7.9515,9.2085,188037,0
2017-03-09,9.75,10.77,9.225,10.021,254818,0
2017-03-10,9.598,9.75,8.55,9.198,194696,0
2017-03-13,9.3,10.5,9.3,9.783,75842,0
2017-03-14,9.924,9.924,8.589,8.8185,158304,0
2017-03-15,8.8185,13.5,8.427,9.6,396116,0
2017-03-16,10.5,10.53,9.15,9.783,297277,0
2017-03-17,9.3645,10.35,8.985,8.985,205439,0
2017-03-20,9.45,9.45,7.95,8.496,173672,0
2017-03-21,8.25,8.64,7.668,7.7655,162952,0
2017-03-22,7.725,7.95,7.05,7.3155,162103,0
2017-03-23,7.35,7.95,7.2,7.5615,81422,0
2017-03-24,7.632,7.95,7.596,7.803,54048,0
2017-03-27,7.95,7.95,7.575,7.785,65043,0
2017-03-28,7.6725,8.4,7.65,8.307,96282,0
2017-03-29,8.25,9.1125,8.25,9.1125,100666,0
2017-03-30,9.15,9.75,8.895,9.4155,140496,0
2017-03-31,9.417,9.417,9,9.2985,66628,0
2017-04-03,9.3,9.3,8.7,8.997,73709,0
2017-04-04,9,9,8.265,8.7,57442,0
2017-04-05,8.9985,9.3,8.4,8.541,91384,0
2017-04-06,8.673,9,8.4,8.58,56206,0
2017-04-07,8.847,8.847,8.406,8.55,58454,0
2017-04-10,9.6,9.9,8.583,8.61,96212,0
2017-04-11,9,9,8.2515,8.511,76659,0
2017-04-12,8.85,8.8935,8.25,8.25,50975,0
2017-04-13,8.265,8.613,7.95,8.0535,52255,0
2017-04-17,7.6935,8.1,7.65,7.767,45881,0
2017-04-18,7.65,7.941,7.47,7.575,50005,0
2017-04-19,7.575,7.785,7.35,7.3545,47510,0
2017-04-20,7.35,7.7595,7.275,7.3545,38216,0
2017-04-21,7.3545,7.575,7.074,7.4745,74549,0
2017-04-24,7.791,7.8,7.2015,7.3605,59837,0
2017-04-25,7.35,7.5,7.2,7.3545,60684,0
2017-04-26,7.35,7.7955,7.2405,7.6875,72766,0
2017-04-27,7.788,7.8,7.35,7.5975,49830,0
2017-04-28,7.65,7.8,7.35,7.35,56144,0
2017-05-01,7.35,7.635,6.9,7.05,84226,0
2017-05-02,7.05,7.1745,6.9,6.9015,42642,0
2017-05-03,6.885,6.9135,5.8755,6.045,156393,0
2017-05-04,6.048,6.048,4.989,5.4015,240759,0
2017-05-05,5.475,6.447,5.4,6.3075,86971,0
2017-05-08,6.6,6.75,6.375,6.4935,52477,0
2017-05-09,6.8175,6.96,6.15,6.2985,54487,0
2017-05-10,6.3,6.4815,5.8515,5.9985,59957,0
2017-05-11,6.45,6.45,5.7315,6.015,63768,0
2017-05-12,6.405,6.405,5.871,6.1005,43280,0
2017-05-15,6.15,6.345,6,6.303,64207,0
2017-05-16,6.345,6.525,5.85,6.0435,75247,0
2017-05-17,6,6.1455,5.8455,5.85,45594,0
2017-05-18,6,6,5.4,5.55,82207,0
2017-05-19,5.4,5.751,5.4,5.5455,65460,0
2017-05-22,5.55,6,5.262,5.493,99517,0
2017-05-23,5.475,5.493,5.2875,5.424,33465,0
2017-05-24,5.292,5.475,5.25,5.25,38722,0
2017-05-25,5.2425,5.3235,4.8675,4.9575,110616,0
2017-05-26,5.145,5.25,4.95,5.235,56746,0
2017-05-30,5.25,5.472,4.95,5.025,38861,0
2017-05-31,4.965,5.3985,4.9515,4.953,157175,0
2017-06-01,5.316,5.55,5.1,5.466,67374,0
2017-06-02,5.55,5.631,5.115,5.1285,79507,0
2017-06-05,5.025,5.4,4.944,5.25,83786,0
2017-06-06,5.4105,5.4105,4.9875,5.115,90243,0
2017-06-07,4.995,5.3955,4.8975,4.9635,89962,0
2017-06-08,4.965,5.175,4.809,4.9815,52465,0
2017-06-09,4.95,5.133,4.881,4.95,84808,0
2017-06-12,5.01,5.1,4.8,4.8495,98768,0
2017-06-13,4.34,5.02,4.17,4.77,396449,0
2017-06-14,4.72,4.7799,4.09,4.21,446737,0
2017-06-15,4.21,4.32,4,4.17,338413,0
2017-06-16,4.06,4.27,3.99,4.2,277465,0
2017-06-19,4.22,4.22,3.85,4.07,155348,0
2017-06-20,3.89,4.22,3.85,4.15,119305,0
2017-06-21,4.13,4.16,3.63,3.8,257663,0
2017-06-22,3.81,3.91,3.47,3.74,195526,0
2017-06-23,3.76,3.84,3.5,3.6,1488561,0
2017-06-26,3.59,3.6,3.22,3.44,236250,0
2017-06-27,3.44,3.5,3.26,3.32,152940,0
2017-06-28,3.32,3.424,3.14,3.18,165805,0
2017-06-29,3.1,3.24,2.8,2.85,375068,0
2017-06-30,2.83,2.85,2.65,2.65,238410,0
2017-07-03,2.62,2.67,2.45,2.65,168453,0
2017-07-05,2.7,2.78,2.3,2.38,357115,0
2017-07-06,2.46,2.46,2.2,2.24,453190,0
2017-07-07,2.23,2.3,2.11,2.19,356358,0
2017-07-10,2.2,2.25,2.14,2.2,198931,0
2017-07-11,2.23,2.28,2.07,2.1,426609,0
2017-07-12,2.17,2.28,2.08,2.18,568474,0
2017-07-13,2.15,2.2648,2.1,2.15,210335,0
2017-07-14,2.15,2.195,2.05,2.09,340095,0
2017-07-17,2.1,2.1,1.86,1.87,295764,0
2017-07-18,1.88,1.9,1.54,1.62,603737,0
2017-07-19,1.6,2.7,1.45,2.49,6308994,0
2017-07-20,2.41,2.81,2.35,2.39,6426810,0
2017-07-21,2.42,2.54,2.15,2.39,2068398,0
2017-07-24,2.36,2.53,2.3107,2.36,1830284,0
2017-07-25,2.39,2.54,2.19,2.28,2979465,0
2017-07-26,2.31,2.43,2.21,2.25,1207365,0
2017-07-27,2.26,2.4502,2.03,2.15,1839686,0
2017-07-28,2.12,2.23,2.02,2.04,547440,0
2017-07-31,2.02,2.09,1.92,1.97,490804,0
2017-08-01,1.95,1.97,1.7,1.81,621648,0
2017-08-02,1.78,1.8065,1.65,1.73,240294,0
2017-08-03,1.67,1.67,1.5,1.55,531642,0
2017-08-04,1.51,1.65,1.5,1.63,381194,0
2017-08-07,1.63,1.64,1.46,1.52,444416,0
2017-08-08,1.54,1.58,1.48,1.54,289444,0
2017-08-09,1.4,1.4,1.1101,1.17,899496,0
2017-08-10,1.17,1.19,1.02,1.05,456017,0
2017-08-11,1.06,1.3,1.04,1.26,537046,0
2017-08-14,1.34,1.52,1.27,1.31,570331,0
2017-08-15,1.32,1.3281,1.11,1.15,537392,0
2017-08-16,1.14,1.16,1,1.03,412968,0
2017-08-17,1,1.08,0.995,1.05,187244,0
2017-08-18,1.03,1.07,1.01,1.04,162823,0
2017-08-21,1.05,1.28,1.0419,1.19,619227,0
2017-08-22,1.24,1.34,1.2186,1.28,483857,0
2017-08-23,1.32,1.46,1.28,1.44,758983,0
2017-08-24,1.45,1.7599,1.4136,1.56,683717,0
2017-08-25,1.63,2.35,1.63,1.94,3510577,0
2017-08-28,2.13,2.3,1.65,1.97,1413599,0
2017-08-29,1.98,2.0058,1.7,1.83,522381,0
2017-08-30,1.83,1.85,1.51,1.61,765503,0
2017-08-31,1.56,1.8,1.54,1.79,573208,0
2017-09-01,1.87,1.8793,1.66,1.7,249934,0
2017-09-05,1.68,1.7968,1.56,1.57,217789,0
2017-09-06,1.59,1.71,1.5691,1.69,249173,0
2017-09-07,1.73,1.73,1.58,1.61,309569,0
2017-09-08,1.6,1.6463,1.5,1.52,381616,0
2017-09-11,1.53,1.55,1.36,1.365,476200,0
2017-09-12,1.36,1.37,1.32,1.34,185995,0
2017-09-13,1.33,1.41,1.33,1.38,438223,0
2017-09-14,1.34,1.4,1.32,1.33,227139,0
2017-09-15,1.32,1.37,1.3,1.32,513922,0
2017-09-18,1.33,1.48,1.3221,1.43,901029,0
2017-09-19,1.44,1.5,1.401,1.43,428260,0
2017-09-20,1.43,1.44,1.327,1.41,429384,0
2017-09-21,1.38,1.43,1.34,1.35,229731,0
2017-09-22,1.36,1.46,1.35,1.45,286651,0
2017-09-25,1.44,1.55,1.4153,1.43,302418,0
2017-09-26,1.42,1.4285,1.37,1.4,192427,0
2017-09-27,1.41,1.44,1.33,1.41,241037,0
2017-09-28,1.44,1.4544,1.33,1.37,193052,0
2017-09-29,1.36,1.38,1.33,1.34,206383,0
2017-10-02,1.34,1.37,1.31,1.33,164139,0
2017-10-03,1.33,1.35,1.33,1.33,101421,0
2017-10-04,1.33,1.35,1.26,1.27,279920,0
2017-10-05,1.31,1.32,1.27,1.2857,195439,0
2017-10-06,1.26,1.2799,1.17,1.21,443723,0
2017-10-09,1.2001,1.2001,1.15,1.16,141467,0
2017-10-10,1.2,1.21,1.11,1.15,199272,0
2017-10-11,1.17,1.2,1.14,1.16,131583,0
2017-10-12,1.18,1.18,1.15,1.15,70597,0
2017-10-13,1.17,1.17,1.101,1.12,221107,0
2017-10-16,1.14,1.31,1.127,1.19,603247,0
2017-10-17,1.21,1.28,1.21,1.26,175010,0
2017-10-18,1.27,1.35,1.21,1.25,287633,0
2017-10-19,1.21,1.25,1.2,1.21,95039,0
2017-10-20,1.22,1.25,1.21,1.23,66785,0
2017-10-23,1.24,1.3035,1.24,1.29,128829,0
2017-10-24,1.33,1.33,1.2,1.23,160669,0
2017-10-25,1.24,1.71,1.2,1.71,979510,0
2017-10-26,1.65,1.65,1.36,1.44,821707,0
2017-10-27,1.45,1.55,1.4101,1.46,176967,0
2017-10-30,1.44,1.5399,1.31,1.32,317517,0
2017-10-31,1.31,1.54,1.31,1.45,353526,0
2017-11-01,1.47,1.53,1.3801,1.45,202288,0
2017-11-02,1.48,1.5,1.38,1.39,117357,0
2017-11-03,1.39,1.46,1.39,1.43,218132,0
2017-11-06,1.46,1.6,1.41,1.6,557303,0
2017-11-07,1.66,1.72,1.49,1.54,655667,0
2017-11-08,0.98,1.12,0.77,1,1881229,0
2017-11-09,1,1.05,0.8151,1,736013,0
2017-11-10,0.99,0.99,0.85,0.8714,634294,0
