Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,185.02,185.02,185.02,185.02,189,0
2005-02-28,184.07,186.92,184.07,186.92,237,0
2005-03-01,184.07,186.92,184.07,186.92,315,0
2005-03-02,185.51,185.51,184.07,184.07,67,0
2005-03-03,184.07,187.4,184.07,186.92,552,0
2005-03-04,186.92,187.4,185.99,186.92,683,0
2005-03-07,186.46,187.88,186.46,187.88,161,0
2005-03-08,187.88,187.88,183.61,185.02,490,0
2005-03-09,184.54,187.4,184.54,187.4,63,0
2005-03-10,183.14,187.4,179.33,187.4,447,0
2005-03-11,186.92,189.29,186.46,187.88,333,0
2005-03-14,187.4,187.88,185.99,186.92,67,0
2005-03-15,180.76,186.92,180.76,185.02,556,0
2005-03-16,180.76,185.02,180.76,185.02,66,0
2005-03-17,182.66,183.14,180.76,182.66,51,0
2005-03-18,182.66,184.54,181.24,182.19,173,0
2005-03-21,181.24,185.02,180.76,185.02,237,0
2005-03-22,183.14,183.14,182.19,182.19,168,0
2005-03-23,182.19,182.66,179.8,181.24,388,0
2005-03-24,181.71,187.88,180.28,185.02,1097,0
2005-03-28,182.19,185.99,182.19,182.19,555,0
2005-03-29,182.19,184.54,181.24,182.19,64,0
2005-03-30,183.61,183.61,180.28,180.28,148,0
2005-03-31,178.39,183.14,174.12,180.28,549,0
2005-04-01,182.19,185.02,182.19,182.66,1205,0
2005-04-04,184.07,184.07,179.33,180.76,439,0
2005-04-05,183.61,185.99,179.8,182.19,1715,0
2005-04-06,182.19,184.07,181.71,183.61,223,0
2005-04-07,185.02,186.46,183.61,184.07,534,0
2005-04-08,185.02,185.99,181.24,183.61,897,0
2005-04-11,185.02,187.4,182.66,185.99,463,0
2005-04-12,187.4,187.4,183.61,185.51,412,0
2005-04-13,185.02,189.77,175.06,181.71,610,0
2005-04-14,181.24,185.02,180.76,183.61,201,0
2005-04-15,185.99,186.92,184.54,185.02,825,0
2005-04-18,185.02,187.88,174.12,187.4,356,0
2005-04-19,180.28,184.07,180.28,184.07,162,0
2005-04-20,183.61,185.51,179.8,179.8,172,0
2005-04-21,180.76,183.14,180.76,182.66,122,0
2005-04-22,185.02,186.92,185.02,185.99,1393,0
2005-04-25,183.14,184.07,174.12,184.07,403,0
2005-04-26,185.51,185.99,183.61,185.02,225,0
2005-04-27,185.02,187.88,183.61,187.4,973,0
2005-04-28,185.02,187.88,182.66,187.4,534,0
2005-04-29,183.14,185.99,182.66,183.61,254,0
2005-05-02,187.88,187.88,180.28,181.24,299,0
2005-05-03,181.24,186.92,181.24,184.54,297,0
2005-05-04,187.4,187.4,182.66,183.61,126,0
2005-05-05,183.61,185.02,181.24,185.02,421,0
2005-05-06,185.02,185.51,181.71,183.14,744,0
2005-05-09,182.19,185.02,181.24,185.02,377,0
2005-05-10,181.24,185.99,181.24,182.66,263,0
2005-05-11,181.71,184.07,181.71,184.07,93,0
2005-05-12,185.02,185.99,184.07,184.07,1036,0
2005-05-13,185.02,187.4,184.07,185.99,208,0
2005-05-16,185.02,189.77,181.24,182.66,239,0
2005-05-17,185.51,185.51,182.66,185.02,407,0
2005-05-18,185.51,191.68,183.14,188.35,2165,0
2005-05-19,189.77,195.46,189.77,195.46,1385,0
2005-05-20,215.39,215.39,195.46,195.46,568,0
2005-05-23,203.05,203.05,187.88,198.78,462,0
2005-05-24,201.64,201.64,197.37,199.73,427,0
2005-05-25,201.64,218.23,201.64,204.48,762,0
2005-05-26,213.5,213.5,202.58,208.75,376,0
2005-05-27,208.75,211.13,208.75,209.22,176,0
2005-05-31,209.22,211.13,208.75,211.13,88,0
2005-06-01,204,211.13,204,208.75,90,0
2005-06-02,207.8,213.5,207.8,212.54,219,0
2005-06-03,212.07,213.5,210.64,210.64,265,0
2005-06-06,209.71,213.5,208.75,208.75,348,0
2005-06-07,209.71,213.01,208.75,213.01,277,0
2005-06-08,210.17,212.54,210.17,212.54,51,0
2005-06-09,213.5,213.5,210.17,212.07,163,0
2005-06-10,211.6,211.6,209.71,209.71,190,0
2005-06-13,207.8,210.17,207.8,209.22,370,0
2005-06-14,208.75,212.07,208.75,212.07,25,0
2005-06-15,211.13,212.07,211.13,212.07,66,0
2005-06-16,215.87,215.87,209.22,209.22,430,0
2005-06-17,209.22,211.6,189.77,208.75,867,0
2005-06-20,211.6,211.6,206.39,206.87,85,0
2005-06-21,206.87,207.8,206.87,207.34,239,0
2005-06-22,207.34,207.8,201.64,201.64,778,0
2005-06-23,208.75,208.75,206.87,206.87,49,0
2005-06-24,205.43,205.43,197.84,200.69,671,0
2005-06-27,201.16,201.16,199.26,199.26,114,0
2005-06-28,199.26,199.26,193.1,193.1,243,0
2005-06-29,194.51,196.89,194.51,196.89,13,0
2005-07-01,199.26,204,199.26,204,331,0
2005-07-05,204,204,197.37,199.26,113,0
2005-07-06,199.26,199.26,196.89,198.31,346,0
2005-07-07,195.46,195.46,195.46,195.46,10,0
2005-07-08,196.89,203.52,196.89,203.52,142,0
2005-07-11,204,204,200.21,200.21,88,0
2005-07-12,198.31,200.21,195.46,195.46,928,0
2005-07-13,200.21,201.64,197.84,197.84,216,0
2005-07-14,204,204,197.84,200.69,63,0
2005-07-15,200.21,201.64,200.21,201.64,6,0
2005-07-18,200.21,201.64,198.31,199.26,61,0
2005-07-19,199.73,199.73,199.73,199.73,24,0
2005-07-20,204,204,199.26,199.26,235,0
2005-07-21,199.26,199.26,196.89,197.37,118,0
2005-07-22,197.37,199.26,196.89,199.26,145,0
2005-07-25,196.89,201.64,196.89,197.84,72,0
2005-07-26,206.39,206.39,197.37,197.37,124,0
2005-07-27,201.16,201.64,198.31,198.31,390,0
2005-07-28,198.31,201.16,197.37,197.37,401,0
2005-07-29,198.78,198.78,198.78,198.78,12,0
2005-08-01,201.16,201.64,197.37,197.84,117,0
2005-08-02,199.73,201.64,199.73,201.64,34,0
2005-08-03,201.64,206.39,197.84,202.58,232,0
2005-08-04,204,206.39,201.64,205.91,59,0
2005-08-05,198.31,201.16,197.37,199.73,106,0
2005-08-08,201.64,201.64,197.84,197.84,165,0
2005-08-09,197.84,199.26,196.89,199.26,331,0
2005-08-10,199.26,199.26,199.26,199.26,10,0
2005-08-11,197.84,199.26,197.84,197.84,71,0
2005-08-12,199.26,203.52,199.26,203.52,54,0
2005-08-15,203.52,208.27,203.52,208.27,239,0
2005-08-16,200.21,207.8,199.73,204.95,204,0
2005-08-17,207.8,220.6,204.95,213.01,785,0
2005-08-18,215.87,217.76,213.97,213.97,223,0
2005-08-19,204,213.97,204,213.97,273,0
2005-08-22,209.71,212.07,202.12,208.27,313,0
2005-08-23,211.13,211.6,206.39,211.13,459,0
2005-08-24,211.13,213.5,203.05,212.07,669,0
2005-08-25,204,210.64,204,207.8,235,0
2005-08-26,210.17,212.07,210.17,211.13,18,0
2005-08-29,208.75,210.64,202.12,206.39,464,0
2005-08-30,208.75,211.13,207.34,210.64,106,0
2005-08-31,211.13,212.54,210.64,210.64,383,0
2005-09-01,207.34,212.54,206.39,211.6,130,0
2005-09-02,212.54,212.54,208.75,211.6,63,0
2005-09-06,211.13,220.6,208.75,214.45,982,0
2005-09-07,213.97,220.13,213.5,218.23,1260,0
2005-09-08,220.6,225.36,220.6,221.57,298,0
2005-09-09,220.6,222.99,220.6,222.99,276,0
2005-09-12,220.6,236.74,217.29,227.25,343,0
2005-09-13,227.25,227.25,214.92,220.6,545,0
2005-09-14,224.41,231.05,223.46,223.94,673,0
2005-09-15,225.82,229.63,225.82,229.63,282,0
2005-09-16,230.58,242.92,224.41,233.9,188,0
2005-09-19,239.59,239.59,231.05,231.05,299,0
2005-09-20,239.59,239.59,232.47,232.47,192,0
2005-09-21,234.84,234.84,210.64,213.97,274,0
2005-09-22,218.23,222.99,218.23,222.99,179,0
2005-09-23,225.82,232,222.04,225.36,153,0
2005-09-26,230.11,237.21,230.11,231.53,795,0
2005-09-27,232.47,237.69,227.25,227.25,321,0
2005-09-28,235.79,237.21,229.63,229.63,112,0
2005-09-29,237.69,237.69,215.87,222.99,386,0
2005-09-30,230.11,230.11,220.6,225.36,134,0
2005-10-03,230.11,233.43,230.11,233.43,81,0
2005-10-04,234.84,236.74,223.46,230.11,262,0
2005-10-05,234.84,234.84,227.73,229.63,32,0
2005-10-06,236.26,236.26,218.23,230.11,88,0
2005-10-07,224.41,236.26,213.5,219.66,546,0
2005-10-10,224.41,224.88,223.94,224.88,43,0
2005-10-11,213.5,225.36,213.5,220.6,65,0
2005-10-12,227.73,227.73,208.75,213.97,808,0
2005-10-13,215.87,218.23,212.54,213.5,192,0
2005-10-14,212.54,215.87,211.6,215.87,157,0
2005-10-17,220.6,220.6,220.6,220.6,33,0
2005-10-18,220.6,222.51,211.13,222.51,24,0
2005-10-19,222.99,222.99,221.09,221.09,36,0
2005-10-20,222.99,222.99,215.87,215.87,23,0
2005-10-21,225.36,225.36,225.36,225.36,10,0
2005-10-24,227.73,229.15,224.41,228.68,450,0
2005-10-25,230.11,230.11,213.5,216.35,354,0
2005-10-26,230.11,230.11,220.6,224.88,169,0
2005-10-27,228.2,228.2,217.29,217.29,157,0
2005-10-28,218.23,218.23,218.23,218.23,63,0
2005-10-31,227.73,227.73,216.82,218.23,156,0
2005-11-01,227.73,227.73,217.76,218.23,107,0
2005-11-02,225.36,225.36,223.94,223.94,90,0
2005-11-03,222.99,222.99,218.23,218.23,164,0
2005-11-04,221.57,221.57,218.23,221.57,57,0
2005-11-07,222.99,223.94,219.66,219.66,134,0
2005-11-08,227.25,227.25,218.23,222.51,158,0
2005-11-09,227.25,227.73,227.25,227.73,24,0
2005-11-11,227.25,227.73,222.04,226.31,203,0
2005-11-14,227.25,227.25,213.97,223.46,406,0
2005-11-15,227.25,227.73,213.97,226.78,724,0
2005-11-16,227.73,235.79,227.73,227.73,909,0
2005-11-17,230.11,233.43,222.51,227.73,561,0
2005-11-18,225.36,232.94,225.36,228.68,255,0
2005-11-21,228.68,233.43,227.25,230.11,654,0
2005-11-22,225.82,230.11,225.82,226.78,111,0
2005-11-23,230.11,230.11,226.78,230.11,176,0
2005-11-25,230.11,230.11,222.99,225.82,47,0
2005-11-28,227.73,230.11,227.73,229.15,281,0
2005-11-29,230.11,230.11,227.73,227.73,328,0
2005-11-30,227.73,230.11,225.36,226.78,245,0
2005-12-01,231.53,231.53,227.25,228.68,343,0
2005-12-02,226.31,227.73,223.46,227.73,219,0
2005-12-05,232.47,232.47,222.99,223.46,51,0
2005-12-06,222.99,232.47,222.99,223.94,230,0
2005-12-07,225.36,226.78,225.36,226.78,108,0
2005-12-08,234.84,234.84,222.04,222.04,168,0
2005-12-09,222.04,227.73,222.04,224.41,51,0
2005-12-12,237.21,237.21,222.04,229.63,98,0
2005-12-13,222.99,225.36,221.09,221.57,173,0
2005-12-14,228.2,228.2,219.19,219.19,53,0
2005-12-15,227.25,227.25,219.19,222.51,30,0
2005-12-16,223.94,225.36,223.94,225.36,444,0
2005-12-19,227.73,227.73,223.46,223.46,43,0
2005-12-20,222.04,222.99,222.04,222.99,41,0
2005-12-21,223.46,223.46,223.46,223.46,32,0
2005-12-22,226.78,229.63,222.51,223.94,997,0
2005-12-23,227.25,227.25,222.04,222.04,76,0
2005-12-27,232,232,222.99,222.99,226,0
2005-12-28,218.71,224.41,218.71,222.04,148,0
2005-12-29,229.63,229.63,219.19,221.09,126,0
2005-12-30,217.29,223.94,217.29,222.04,163,0
2006-01-03,227.25,227.25,217.76,221.57,288,0
2006-01-04,218.23,222.99,215.39,222.99,309,0
2006-01-05,224.88,225.36,224.88,225.36,20,0
2006-01-06,227.25,227.73,226.78,227.25,114,0
2006-01-09,223.46,226.78,223.46,226.78,136,0
2006-01-10,228.68,228.68,227.73,228.68,145,0
2006-01-11,232.47,232.47,227.73,228.2,49,0
2006-01-12,236.74,236.74,231.53,231.53,43,0
2006-01-17,231.53,232.47,227.73,230.11,201,0
2006-01-18,230.11,230.11,227.73,230.11,192,0
2006-01-19,227.73,227.73,219.19,224.41,2201,0
2006-01-20,227.73,227.73,223.94,224.41,100,0
2006-01-23,219.66,224.88,219.19,224.41,329,0
2006-01-24,219.19,224.88,219.19,221.09,345,0
2006-01-25,220.6,225.36,220.6,225.36,150,0
2006-01-26,227.73,227.73,223.94,223.94,103,0
2006-01-27,227.73,227.73,224.41,227.73,208,0
2006-01-30,224.41,224.41,223.94,223.94,26,0
2006-01-31,223.94,226.31,222.04,222.04,116,0
2006-02-01,227.25,227.25,222.99,223.46,38,0
2006-02-03,227.25,227.25,219.66,219.66,104,0
2006-02-06,227.25,227.25,227.25,227.25,5,0
2006-02-07,226.31,226.31,222.99,222.99,216,0
2006-02-08,222.99,226.78,222.99,226.78,73,0
2006-02-09,226.78,226.78,222.99,224.88,57,0
2006-02-13,223.94,226.78,221.57,222.99,159,0
2006-02-14,226.78,226.78,222.99,224.41,53,0
2006-02-15,224.41,226.78,224.41,225.36,92,0
2006-02-16,226.78,227.25,222.99,223.94,52,0
2006-02-17,226.78,226.78,222.99,222.99,36,0
2006-02-21,226.78,226.78,222.99,225.36,65,0
2006-02-22,226.31,226.78,224.88,225.36,252,0
2006-02-23,225.36,225.36,222.99,224.41,494,0
2006-02-24,226.78,226.78,223.46,225.36,176,0
2006-02-27,225.36,225.82,225.36,225.82,118,0
2006-02-28,225.82,225.82,222.51,225.82,238,0
2006-03-01,225.82,229.15,225.36,225.36,374,0
2006-03-02,222.04,230.11,222.04,230.11,781,0
2006-03-03,230.11,230.11,225.36,225.82,24,0
2006-03-06,230.11,234.84,228.2,230.11,349,0
2006-03-07,231.53,233.43,225.36,232,234,0
2006-03-08,233.43,233.43,225.36,225.36,116,0
2006-03-09,222.99,233.43,222.04,233.43,468,0
2006-03-10,233.43,234.84,226.78,232.47,163,0
2006-03-13,233.9,233.9,225.36,232.47,131,0
2006-03-14,227.73,232.47,225.82,232.47,57,0
2006-03-15,232.47,234.84,228.2,234.84,233,0
2006-03-16,236.26,251.93,232.47,232.94,260,0
2006-03-17,238.18,241.48,226.78,235.31,478,0
2006-03-20,241.48,241.96,238.65,238.65,110,0
2006-03-21,241.96,241.96,234.37,237.21,203,0
2006-03-22,241.96,241.96,238.65,241.01,202,0
2006-03-23,241.96,241.96,233.9,234.37,121,0
2006-03-24,239.11,241.48,235.31,237.69,86,0
2006-03-27,239.59,241.01,234.37,236.74,154,0
2006-03-28,236.74,250.02,236.74,246.23,418,0
2006-03-29,250.02,256.19,246.71,254.3,751,0
2006-03-30,251.45,253.83,247.19,247.19,274,0
2006-03-31,253.83,263.32,251.45,263.32,482,0
2006-04-03,263.32,263.32,256.68,259.98,327,0
2006-04-04,260.93,260.93,254.3,256.19,161,0
2006-04-05,259.52,259.52,254.3,254.77,159,0
2006-04-06,250.5,256.19,238.18,253.83,192,0
2006-04-07,255.71,259.52,251.45,252.4,209,0
2006-04-10,252.4,252.4,250.02,250.97,274,0
2006-04-11,249.55,254.3,247.67,253.83,219,0
2006-04-12,253.83,258.57,253.34,256.19,270,0
2006-04-13,258.57,258.57,253.83,256.19,396,0
2006-04-17,250.97,250.97,249.08,249.55,121,0
2006-04-18,250.02,250.02,240.06,244.8,137,0
2006-04-19,252.87,256.19,242.92,253.83,132,0
2006-04-20,252.4,254.77,247.67,254.77,59,0
2006-04-21,253.34,253.34,251.45,251.45,36,0
2006-04-24,243.86,256.19,243.86,256.19,440,0
2006-04-25,249.08,253.83,248.14,249.08,67,0
2006-04-26,249.08,255.71,247.67,247.67,268,0
2006-04-27,255.71,256.19,248.61,252.4,46,0
2006-04-28,258.57,258.57,253.34,254.3,164,0
2006-05-01,258.57,258.57,252.4,252.4,45,0
2006-05-02,247.67,255.24,247.67,250.97,37,0
2006-05-03,256.68,258.57,248.61,248.61,109,0
2006-05-04,255.24,255.24,250.97,251.45,65,0
2006-05-05,255.24,257.15,255.24,257.15,53,0
2006-05-08,255.24,256.68,255.24,256.68,91,0
2006-05-09,258.57,259.52,255.24,259.52,157,0
2006-05-10,258.57,262.37,258.09,259.98,588,0
2006-05-11,260.45,278.5,259.52,278.5,2454,0
2006-05-12,278.5,278.5,268.53,268.53,236,0
2006-05-15,259.52,275.17,259.52,272.8,709,0
2006-05-16,274.69,275.17,252.4,265.68,180,0
2006-05-17,275.17,275.17,268.06,269.47,160,0
2006-05-18,268.53,275.17,258.57,259.04,328,0
2006-05-19,258.57,278.96,258.57,277.55,648,0
2006-05-22,275.17,298.89,275.17,275.17,361,0
2006-05-23,270.42,279.92,268.06,271.38,58,0
2006-05-24,278.5,279.92,278.5,278.5,47,0
2006-05-25,277.55,284.66,273.75,284.66,524,0
2006-05-26,284.66,289.4,278.96,281.81,535,0
2006-05-30,279.92,294.15,279.44,286.08,262,0
2006-05-31,285.14,291.77,285.14,291.77,350,0
2006-06-01,294.15,303.64,294.15,299.85,1038,0
2006-06-02,299.85,308.39,299.85,308.39,579,0
2006-06-05,308.39,308.39,294.63,303.64,356,0
2006-06-06,301.26,307.43,300.79,302.69,375,0
2006-06-07,302.22,306.01,301.73,302.22,605,0
2006-06-08,298.89,306.01,269.47,290.36,261,0
2006-06-09,294.15,304.59,294.15,304.12,245,0
2006-06-12,304.59,304.59,279.92,289.4,202,0
2006-06-13,288.93,289.88,288.93,289.88,45,0
2006-06-14,296.52,304.12,295.11,297.94,102,0
2006-06-15,300.79,301.73,291.77,291.77,150,0
2006-06-16,274.22,298.89,274.22,298.89,234,0
2006-06-19,279.92,301.73,279.92,301.73,22,0
2006-06-20,301.73,301.73,288.45,288.45,19,0
2006-06-21,286.56,301.73,285.61,285.61,136,0
2006-06-22,293.19,301.73,292.73,299.85,183,0
2006-06-23,297.48,297.48,297.48,297.48,8,0
2006-06-26,303.64,304.59,301.26,303.64,484,0
2006-06-27,303.64,303.64,285.61,303.17,763,0
2006-06-28,302.22,302.22,302.22,302.22,3,0
2006-06-29,301.73,303.64,301.26,303.64,155,0
2006-06-30,295.57,312.17,295.57,308.39,1019,0
2006-07-03,308.39,308.39,303.64,308.39,122,0
2006-07-05,308.39,308.39,307.43,307.43,57,0
2006-07-06,307.43,317.39,306.95,313.13,515,0
2006-07-07,298.89,331.62,298.89,321.66,804,0
2006-07-10,287.04,378.6,287.04,313.61,1726,0
2006-07-11,322.62,329.73,315.97,317.39,179,0
2006-07-12,322.62,322.62,312.17,322.62,219,0
2006-07-13,307.9,335.89,296.52,316.91,669,0
2006-07-14,324.98,324.98,313.13,320.72,393,0
2006-07-17,317.39,322.62,316.91,318.84,253,0
2006-07-18,322.62,322.62,313.61,313.61,333,0
2006-07-19,313.13,317.39,310.75,310.75,570,0
2006-07-20,316.45,320.24,306.01,312.17,580,0
2006-07-21,316.91,316.91,300.79,313.13,146,0
2006-07-24,316.91,321.19,295.11,303.17,791,0
2006-07-25,299.85,317.39,289.4,315.49,721,0
2006-07-26,317.87,317.87,295.57,299.37,688,0
2006-07-27,299.37,309.8,299.37,309.8,163,0
2006-07-28,310.75,310.75,309.33,309.33,60,0
2006-07-31,310.75,322.14,301.73,322.14,313,0
2006-08-01,322.62,322.62,306.48,315.97,644,0
2006-08-02,316.45,316.45,306.95,311.7,127,0
2006-08-03,301.26,315.02,301.26,310.75,52,0
2006-08-04,313.13,315.49,310.75,311.7,230,0
2006-08-07,315.49,332.1,304.12,305.54,236,0
2006-08-08,307.43,307.43,307.43,307.43,10,0
2006-08-09,313.13,313.13,297.48,298.89,588,0
2006-08-10,306.48,307.43,296.05,307.43,1165,0
2006-08-11,296.99,308.39,296.99,307.9,595,0
2006-08-14,300.31,302.69,298.89,301.26,1342,0
2006-08-15,306.01,306.01,298.89,303.64,1712,0
2006-08-16,296.52,306.95,296.52,303.64,358,0
2006-08-17,307.43,313.13,302.69,307.43,577,0
2006-08-18,307.43,313.13,305.54,312.65,469,0
2006-08-21,313.13,313.13,307.9,308.39,124,0
2006-08-22,307.43,310.75,306.48,310.75,233,0
2006-08-23,310.75,310.75,300.79,307.9,407,0
2006-08-24,310.28,310.28,301.26,306.01,318,0
2006-08-25,303.17,305.54,299.85,303.17,261,0
2006-08-28,305.54,308.39,303.17,307.43,176,0
2006-08-29,303.17,310.75,298.89,310.75,294,0
2006-08-30,310.75,310.75,304.12,308.39,532,0
2006-08-31,310.75,316.91,308.39,315.97,593,0
2006-09-01,316.91,316.91,308.39,315.49,547,0
2006-09-05,316.91,322.62,303.64,318.84,701,0
2006-09-06,319.77,322.62,315.49,320.24,1358,0
2006-09-07,320.24,324.98,317.39,324.04,740,0
2006-09-08,324.04,324.98,311.7,311.7,382,0
2006-09-11,311.7,318.84,306.01,314.09,263,0
2006-09-12,315.49,315.49,309.8,311.23,107,0
2006-09-13,312.65,318.84,312.65,318.84,463,0
2006-09-14,326.88,331.62,310.75,310.75,210,0
2006-09-15,310.75,321.66,308.86,316.45,167,0
2006-09-18,316.45,327.36,310.28,314.09,449,0
2006-09-19,324.04,324.51,314.54,319.77,66,0
2006-09-20,321.66,326.88,321.66,322.14,332,0
2006-09-21,322.62,322.62,311.23,316.91,86,0
2006-09-22,319.77,320.24,311.23,320.24,137,0
2006-09-25,320.24,320.24,311.7,315.02,604,0
2006-09-26,315.02,319.3,308.86,318.84,813,0
2006-09-27,313.61,319.3,311.23,312.65,77,0
2006-09-28,312.65,320.24,312.65,320.24,209,0
2006-09-29,320.24,320.24,313.13,315.97,111,0
2006-10-02,313.13,318.36,303.17,309.8,533,0
2006-10-03,307.9,310.75,307.9,310.75,43,0
2006-10-04,314.09,318.36,314.09,315.97,208,0
2006-10-05,317.39,317.87,308.86,314.09,444,0
2006-10-06,311.7,311.7,311.7,311.7,45,0
2006-10-09,308.39,318.36,308.39,311.7,167,0
2006-10-10,311.7,315.02,311.7,315.02,95,0
2006-10-11,314.54,314.54,308.86,309.33,63,0
2006-10-12,310.75,310.75,309.8,310.28,22,0
2006-10-13,308.86,320.24,308.86,317.87,316,0
2006-10-16,317.39,317.39,311.7,312.65,96,0
2006-10-17,308.86,316.45,308.39,316.45,320,0
2006-10-18,320.24,320.24,310.28,314.09,386,0
2006-10-19,314.54,320.24,314.09,318.36,260,0
2006-10-20,318.36,323.1,317.87,317.87,312,0
2006-10-23,317.87,336.85,315.97,330.68,920,0
2006-10-24,328.32,328.32,316.45,318.36,114,0
2006-10-25,317.87,336.85,317.87,320.24,218,0
2006-10-26,334.48,334.48,320.24,320.24,403,0
2006-10-27,320.24,320.72,317.39,320.24,130,0
2006-10-30,327.84,360.1,325.46,325.46,466,0
2006-10-31,328.79,335.89,319.3,322.62,217,0
2006-11-01,326.88,336.85,320.24,327.36,216,0
2006-11-02,327.36,327.36,319.3,321.19,283,0
2006-11-03,326.88,336.85,319.3,324.98,704,0
2006-11-06,326.88,327.36,318.36,324.51,146,0
2006-11-07,322.62,323.1,322.14,323.1,37,0
2006-11-08,321.66,326.88,321.66,324.51,14,0
2006-11-09,326.41,326.88,318.84,324.98,257,0
2006-11-10,318.36,322.62,317.39,322.62,279,0
2006-11-13,326.88,326.88,321.66,324.98,154,0
2006-11-14,318.36,327.36,318.36,323.1,141,0
2006-11-15,327.36,327.36,318.36,319.3,330,0
2006-11-16,322.62,326.41,319.3,319.3,101,0
2006-11-17,319.77,326.88,319.77,324.04,137,0
2006-11-20,323.1,327.36,323.1,324.04,107,0
2006-11-21,327.36,332.1,327.36,330.2,571,0
2006-11-22,332.1,332.1,328.32,328.32,495,0
2006-11-24,320.24,331.62,320.24,326.41,86,0
2006-11-27,327.36,327.36,325.93,325.93,131,0
2006-11-28,322.14,327.36,322.14,327.36,357,0
2006-11-29,327.36,334,319.3,326.41,271,0
2006-11-30,329.26,331.14,328.32,329.26,101,0
2006-12-01,329.73,329.73,320.24,325.93,523,0
2006-12-04,327.36,330.2,327.36,328.32,169,0
2006-12-05,328.32,329.73,324.98,329.73,13,0
2006-12-06,329.73,332.1,329.26,329.26,130,0
2006-12-07,328.32,330.68,326.88,329.26,37,0
2006-12-08,330.68,330.68,329.26,329.26,301,0
2006-12-11,332.1,338.75,330.68,333.52,315,0
2006-12-12,326.41,329.73,325.46,325.93,107,0
2006-12-13,332.1,332.1,325.93,325.93,113,0
2006-12-14,338.27,338.27,329.26,329.73,112,0
2006-12-15,328.79,332.1,326.88,330.2,246,0
2006-12-18,332.1,332.1,322.62,324.51,808,0
2006-12-19,308.39,317.39,304.12,311.7,24086,0
2006-12-20,311.23,312.17,304.12,311.23,6370,0
2006-12-21,310.28,320.24,309.33,315.97,2773,0
2006-12-22,318.84,324.51,315.02,322.62,568,0
2006-12-26,322.14,324.98,316.45,317.39,1443,0
2006-12-27,317.87,324.98,317.87,322.62,2397,0
2006-12-28,319.3,334.48,319.3,329.26,2319,0
2006-12-29,332.1,332.1,324.98,328.79,2415,0
2007-01-03,329.26,334.96,326.41,329.73,3026,0
2007-01-04,334,334.48,320.24,321.66,1465,0
2007-01-05,326.88,326.88,318.84,322.14,2018,0
2007-01-08,327.36,327.36,315.02,321.19,1341,0
2007-01-09,324.98,327.36,316.91,327.36,1407,0
2007-01-10,327.36,327.36,317.87,322.62,893,0
2007-01-11,322.62,325.93,316.91,317.87,2554,0
2007-01-12,316.91,322.62,316.91,318.84,1775,0
2007-01-16,320.24,322.62,318.84,322.62,1163,0
2007-01-17,320.72,323.57,318.36,322.62,2142,0
2007-01-18,323.1,323.1,317.87,320.24,791,0
2007-01-19,316.91,325.46,316.91,323.1,558,0
2007-01-22,324.04,324.04,316.91,320.24,1119,0
2007-01-23,324.98,324.98,317.87,322.62,638,0
2007-01-24,324.98,324.98,318.84,322.62,2228,0
2007-01-25,323.1,324.04,317.87,320.72,890,0
2007-01-26,320.72,322.62,318.84,322.62,754,0
2007-01-29,323.1,324.51,316.45,324.51,1083,0
2007-01-30,321.66,327.36,318.36,325.93,1666,0
2007-01-31,327.36,329.73,322.14,329.73,760,0
2007-02-01,329.73,334,329.26,332.1,2396,0
2007-02-02,333.06,339.22,330.2,338.75,1667,0
2007-02-05,339.22,345.86,337.33,341.59,1820,0
2007-02-06,343.5,343.97,337.33,340.17,2746,0
2007-02-07,338.75,346.34,338.27,345.86,3241,0
2007-02-08,345.86,346.34,340.63,345.38,2117,0
2007-02-09,343.97,346.34,334.48,344.44,2395,0
2007-02-12,351.08,351.08,333.06,344.44,1199,0
2007-02-13,343.5,350.61,339.22,348.7,1371,0
2007-02-14,348.7,358.68,336.37,352.99,6880,0
2007-02-15,354.4,354.4,341.59,349.65,1715,0
2007-02-16,352.03,354.87,336.85,347.28,1475,0
2007-02-20,340.17,355.83,340.17,346.34,2448,0
2007-02-21,353.46,353.46,341.59,348.7,1376,0
2007-02-22,348.7,350.12,342.06,350.12,1968,0
2007-02-23,350.61,350.61,342.06,350.12,1182,0
2007-02-26,350.61,350.61,342.06,344.92,915,0
2007-02-27,344.92,354.4,338.27,344.44,4097,0
2007-02-28,344.44,346.81,339.22,345.38,2246,0
2007-03-01,345.38,345.38,338.27,343.5,629,0
2007-03-02,341.59,345.86,339.22,341.59,697,0
2007-03-05,341.59,341.59,337.81,339.22,1498,0
2007-03-06,338.75,343.03,336.85,340.17,2491,0
2007-03-07,340.63,344.44,336.85,337.81,2394,0
2007-03-08,341.11,355.35,341.11,345.38,3590,0
2007-03-09,347.75,354.87,338.27,351.08,1767,0
2007-03-12,353.93,360.58,348.24,356.3,2012,0
2007-03-13,352.03,355.83,349.18,351.08,1125,0
2007-03-14,354.87,354.87,350.12,354.87,980,0
2007-03-15,353.46,371.01,351.08,365.31,2028,0
2007-03-16,367.68,369.11,356.3,367.68,1167,0
2007-03-19,367.68,367.68,355.83,367.21,1290,0
2007-03-20,356.3,366.26,356.3,361.99,1874,0
2007-03-21,362.94,363.89,360.58,360.58,2595,0
2007-03-22,362.94,362.94,355.83,360.58,2547,0
2007-03-23,355.83,366.74,355.83,364.36,1330,0
2007-03-26,367.21,368.64,356.77,366.26,2017,0
2007-03-27,359.15,368.16,359.15,361.99,1181,0
2007-03-28,374.81,381.44,355.35,360.1,3417,0
2007-03-29,360.58,362.46,359.62,361.05,850,0
2007-03-30,362.94,365.31,361.05,361.99,1182,0
2007-04-02,367.68,367.68,361.05,367.68,1161,0
2007-04-03,367.68,383.34,365.79,383.34,2918,0
2007-04-04,383.83,383.83,370.54,379.55,1369,0
2007-04-05,379.55,379.55,372.42,378.6,1423,0
2007-04-09,380.97,380.97,377.65,379.08,1302,0
2007-04-10,380.97,380.97,375.29,378.12,792,0
2007-04-11,380.5,380.97,375.76,378.12,1075,0
2007-04-12,378.12,381.44,374.81,379.55,3303,0
2007-04-13,381.91,381.91,373.38,373.38,1802,0
2007-04-16,379.55,379.55,373.38,373.38,1404,0
2007-04-17,379.55,379.55,373.38,379.55,2358,0
2007-04-18,377.65,381.44,377.17,379.08,1432,0
2007-04-19,381.91,381.91,378.6,380.5,1229,0
2007-04-20,380.97,381.44,375.29,379.55,658,0
2007-04-23,379.55,382.86,379.55,382.39,1123,0
2007-04-24,380.5,384.3,379.55,382.86,1260,0
2007-04-25,386.19,386.19,379.55,380.97,821,0
2007-04-26,382.39,383.83,379.55,379.55,744,0
2007-04-27,375.29,381.91,375.29,379.55,2341,0
2007-04-30,381.44,382.86,378.6,381.44,674,0
2007-05-01,379.08,382.86,375.29,381.91,1038,0
2007-05-02,382.39,382.39,379.55,380.03,1286,0
2007-05-03,380.5,382.86,378.6,379.55,1500,0
2007-05-04,378.12,382.39,378.12,381.44,1031,0
2007-05-07,382.86,384.77,374.81,379.55,1083,0
2007-05-08,377.65,381.91,368.16,379.55,1661,0
2007-05-09,378.6,380.5,374.33,378.6,2176,0
2007-05-10,375.29,380.03,369.11,376.71,895,0
2007-05-11,380.5,383.34,377.17,377.65,1388,0
2007-05-14,379.08,381.91,372.9,375.29,658,0
2007-05-15,376.71,376.71,369.59,371.48,376,0
2007-05-16,370.54,372.9,365.79,371.01,541,0
2007-05-17,373.85,373.85,360.58,365.79,540,0
2007-05-18,365.31,367.68,356.77,364.36,1337,0
2007-05-21,363.89,367.21,357.24,360.58,1477,0
2007-05-22,361.52,362.94,344.92,362.46,1148,0
2007-05-23,361.99,361.99,352.03,358.2,1027,0
2007-05-24,358.68,362.94,353.46,355.35,1666,0
2007-05-25,357.24,364.36,352.99,354.87,1329,0
2007-05-29,356.77,358.2,350.12,352.5,3591,0
2007-05-30,347.75,357.72,347.75,353.46,945,0
2007-05-31,353.46,362.46,353.46,359.15,3099,0
2007-06-01,365.31,365.31,355.83,361.52,2971,0
2007-06-04,357.24,364.36,356.77,362.46,1290,0
2007-06-05,361.52,365.31,361.05,361.05,1779,0
2007-06-06,361.52,363.42,355.83,358.68,928,0
2007-06-07,357.72,361.52,352.03,354.87,928,0
2007-06-08,351.56,365.31,351.56,362.46,1494,0
2007-06-11,363.42,365.79,359.15,365.31,2216,0
2007-06-12,365.79,367.68,361.99,365.31,979,0
2007-06-13,365.31,369.59,363.42,369.59,1141,0
2007-06-14,370.06,371.48,367.68,371.01,2354,0
2007-06-15,373.85,376.71,372.42,373.85,2716,0
2007-06-18,375.76,384.3,372.9,380.97,1854,0
2007-06-19,381.44,386.19,377.65,382.39,1367,0
2007-06-20,387.6,388.56,383.83,386.66,1846,0
2007-06-21,388.07,390.93,382.39,382.39,2551,0
2007-06-22,382.39,387.14,379.55,381.91,668,0
2007-06-25,383.34,387.14,382.86,386.19,774,0
2007-06-26,391.41,402.31,385.24,400.9,2586,0
2007-06-27,399.95,403.26,389.04,396.62,1544,0
2007-06-28,396.15,399.48,388.07,397.57,1725,0
2007-06-29,398.04,401.84,385.71,401.84,1513,0
2007-07-02,400.9,401.84,388.56,392.36,1688,0
2007-07-03,389.98,392.36,386.66,390.93,954,0
2007-07-05,391.41,397.1,391.41,393.79,1225,0
2007-07-06,391.89,397.1,391.89,394.74,1264,0
2007-07-09,393.79,401.37,392.36,401.37,796,0
2007-07-10,399.01,403.75,398.52,400.43,1602,0
2007-07-11,400.9,400.9,389.04,396.62,2397,0
2007-07-12,395.21,395.21,390.93,393.79,1362,0
2007-07-13,391.41,395.67,389.04,391.41,402,0
2007-07-16,389.04,396.15,384.77,392.36,649,0
2007-07-17,396.15,399.95,389.52,399.48,699,0
2007-07-18,397.1,402.79,393.3,397.1,271,0
2007-07-19,395.67,399.48,392.36,392.36,656,0
2007-07-20,394.27,395.67,391.41,394.27,644,0
2007-07-23,391.41,395.67,383.83,389.52,1751,0
2007-07-24,389.52,392.36,384.3,387.6,954,0
2007-07-25,387.6,389.04,382.39,385.24,2452,0
2007-07-26,381.91,387.14,375.76,382.86,1621,0
2007-07-27,381.44,381.44,375.29,377.17,332,0
2007-07-30,375.29,378.12,372.42,372.42,1048,0
2007-07-31,372.42,387.6,372.42,382.39,1052,0
2007-08-01,377.65,383.34,377.65,383.34,1306,0
2007-08-02,383.34,388.56,380.5,386.19,303,0
2007-08-03,386.19,386.19,377.65,379.55,449,0
2007-08-06,380.5,380.5,369.59,376.23,1085,0
2007-08-07,370.54,383.83,370.54,383.34,1137,0
2007-08-08,384.3,396.62,371.01,396.62,2955,0
2007-08-09,395.67,395.67,374.81,381.91,2840,0
2007-08-10,373.38,376.71,361.99,375.29,1875,0
2007-08-13,370.06,385.24,370.06,374.81,1602,0
2007-08-14,372.9,385.24,372.9,376.71,1409,0
2007-08-15,373.38,380.5,372.42,380.03,1010,0
2007-08-16,373.38,375.76,363.89,366.26,1908,0
2007-08-17,370.54,374.33,356.3,368.64,1868,0
2007-08-20,368.16,373.85,363.42,368.64,1108,0
2007-08-21,368.64,378.12,368.64,374.81,1267,0
2007-08-22,374.33,378.6,373.85,375.29,1898,0
2007-08-23,379.08,386.19,365.31,374.81,1756,0
2007-08-24,373.85,375.76,370.06,372.42,951,0
2007-08-27,370.54,373.85,365.31,367.68,2269,0
2007-08-28,368.16,371.48,368.16,369.11,444,0
2007-08-29,368.64,372.42,365.31,367.68,1140,0
2007-08-30,368.64,370.54,363.89,365.79,1448,0
2007-08-31,363.42,375.29,363.42,375.29,1378,0
2007-09-04,373.85,376.71,367.21,375.76,955,0
2007-09-05,376.23,376.23,366.26,368.64,391,0
2007-09-06,367.68,368.64,364.36,364.84,796,0
2007-09-07,364.36,367.68,356.3,362.46,1750,0
2007-09-10,368.16,368.16,357.24,359.15,596,0
2007-09-11,359.62,367.21,359.15,359.15,481,0
2007-09-12,358.2,371.01,355.83,355.83,1118,0
2007-09-13,358.68,365.31,355.83,355.83,1122,0
2007-09-14,355.83,361.99,353.93,355.83,1013,0
2007-09-17,353.93,360.58,351.08,355.35,1884,0
2007-09-18,354.87,359.15,352.99,358.2,1471,0
2007-09-19,356.77,362.94,356.77,356.77,805,0
2007-09-20,351.56,358.2,350.61,355.35,757,0
2007-09-21,354.4,355.35,348.7,348.7,1036,0
2007-09-24,352.5,354.4,348.7,350.61,764,0
2007-09-25,351.56,352.99,346.34,346.81,705,0
2007-09-26,344.44,345.86,325.93,329.73,2686,0
2007-09-27,331.62,343.97,327.36,343.97,1880,0
2007-09-28,346.34,357.72,343.97,357.72,2606,0
2007-10-01,359.62,362.46,353.46,355.35,1060,0
2007-10-02,353.93,356.77,344.92,356.3,1558,0
2007-10-03,357.24,357.24,353.46,356.77,952,0
2007-10-04,355.35,357.72,351.56,352.03,597,0
2007-10-05,353.93,357.72,351.56,355.83,286,0
2007-10-08,355.83,360.58,352.99,359.15,2839,0
2007-10-09,359.62,368.16,358.68,367.68,1061,0
2007-10-10,365.31,365.31,358.68,361.52,282,0
2007-10-11,360.58,366.74,351.56,362.94,591,0
2007-10-12,358.2,362.94,355.83,359.62,205,0
2007-10-15,361.05,361.05,357.24,358.68,854,0
2007-10-16,356.77,359.62,351.08,356.3,703,0
2007-10-17,353.46,356.77,351.56,352.5,499,0
2007-10-18,351.08,361.05,348.7,350.61,448,0
2007-10-19,350.61,355.83,347.28,349.18,278,0
2007-10-22,347.28,355.83,339.22,343.97,354,0
2007-10-23,343.97,354.87,343.97,350.12,177,0
2007-10-24,348.24,354.4,340.17,345.86,425,0
2007-10-25,349.65,351.08,344.44,351.08,306,0
2007-10-26,351.08,355.35,343.97,352.5,590,0
2007-10-29,352.5,354.87,351.56,354.4,166,0
2007-10-30,355.83,355.83,353.46,353.46,116,0
2007-10-31,358.68,359.62,346.34,346.34,422,0
2007-11-01,343.5,354.4,342.06,342.06,408,0
2007-11-02,341.11,350.12,340.17,343.97,321,0
2007-11-05,339.22,345.38,339.22,342.55,197,0
2007-11-06,341.59,343.03,339.7,341.59,261,0
2007-11-07,339.22,354.4,339.22,347.28,1577,0
2007-11-08,344.44,344.44,329.26,334.48,1682,0
2007-11-09,299.85,319.77,237.69,319.3,4535,0
2007-11-12,316.91,317.39,308.39,309.8,925,0
2007-11-13,309.8,309.8,282.3,305.06,5385,0
2007-11-14,304.12,308.39,298.89,301.26,1420,0
2007-11-15,301.26,301.26,296.05,298.42,532,0
2007-11-16,302.69,302.69,288.45,293.19,1174,0
2007-11-19,290.82,298.42,287.04,296.52,1838,0
2007-11-20,298.89,298.89,287.04,289.4,1500,0
2007-11-21,291.3,298.42,279.92,294.15,1211,0
2007-11-23,287.04,292.25,287.04,291.3,102,0
2007-11-26,290.36,294.15,288.93,289.4,693,0
2007-11-27,290.36,299.85,285.14,289.4,1004,0
2007-11-28,291.77,292.73,288.93,289.88,1311,0
2007-11-29,290.82,294.15,289.88,291.77,477,0
2007-11-30,298.89,303.64,289.4,289.4,678,0
2007-12-03,291.77,292.25,287.99,289.4,1362,0
2007-12-04,291.77,296.52,285.14,288.93,1500,0
2007-12-05,287.99,289.4,280.4,282.3,1654,0
2007-12-06,280.4,290.36,280.4,287.51,831,0
2007-12-07,289.88,296.52,289.88,292.73,686,0
2007-12-10,289.4,298.42,286.56,297.48,838,0
2007-12-11,297.48,307.43,294.15,299.85,920,0
2007-12-12,301.26,308.39,299.37,299.37,1036,0
2007-12-13,300.31,307.9,300.31,302.69,491,0
2007-12-14,300.79,303.17,297.94,300.31,750,0
2007-12-17,298.89,299.85,294.15,296.99,247,0
2007-12-18,298.89,302.22,286.08,290.36,494,0
2007-12-19,288.93,293.19,285.14,292.25,556,0
2007-12-20,295.57,295.57,287.51,291.3,343,0
2007-12-21,293.66,317.87,284.66,317.87,1581,0
2007-12-24,317.87,317.87,303.64,306.48,177,0
2007-12-26,305.06,306.95,297.94,304.59,402,0
2007-12-27,300.79,300.79,279.92,292.73,1179,0
2007-12-28,288.45,289.4,284.18,289.4,555,0
2007-12-31,287.99,296.05,282.77,291.3,861,0
2008-01-02,291.3,291.3,284.18,286.56,455,0
2008-01-03,291.3,295.57,285.14,292.73,566,0
2008-01-04,286.08,291.3,284.18,287.04,306,0
2008-01-07,287.04,292.73,284.66,292.25,417,0
2008-01-08,290.36,293.66,287.99,290.36,275,0
2008-01-09,290.36,292.73,283.24,289.4,366,0
2008-01-10,285.14,285.14,277.55,277.55,1570,0
2008-01-11,275.64,292.25,270.42,276.12,988,0
2008-01-14,278.96,286.08,267.11,269,821,0
2008-01-15,269.95,283.7,259.98,259.98,488,0
2008-01-16,261.91,277.55,260.93,276.12,811,0
2008-01-17,280.4,282.77,272.8,280.4,822,0
2008-01-18,281.33,284.18,272.33,280.87,519,0
2008-01-22,268.53,282.77,249.55,279.44,328,0
2008-01-23,277.55,282.77,270.42,281.33,406,0
2008-01-24,281.81,289.88,279.92,281.81,422,0
2008-01-25,286.56,286.56,280.87,280.87,181,0
2008-01-28,280.4,295.11,280.4,292.73,767,0
2008-01-29,294.15,302.69,291.77,302.22,434,0
2008-01-30,300.79,307.9,300.79,301.26,548,0
2008-01-31,299.85,315.02,299.85,309.8,493,0
2008-02-01,316.91,317.87,305.06,310.75,454,0
2008-02-04,308.39,321.66,304.12,308.86,376,0
2008-02-05,308.86,311.7,261.41,269.95,2735,0
2008-02-06,269.95,284.66,269.95,280.87,905,0
2008-02-07,281.33,296.52,269.95,287.99,651,0
2008-02-08,289.4,315.49,287.04,296.99,863,0
2008-02-11,299.85,302.22,294.15,296.99,672,0
2008-02-12,295.57,298.42,287.99,290.82,626,0
2008-02-13,293.19,300.79,286.56,291.3,535,0
2008-02-14,292.73,292.73,285.61,285.61,649,0
2008-02-15,288.93,288.93,282.3,285.61,684,0
2008-02-19,287.99,287.99,281.81,285.61,799,0
2008-02-20,289.4,291.3,285.61,288.45,1583,0
2008-02-21,290.82,291.77,279.44,290.36,365,0
2008-02-22,287.04,289.88,278.02,278.02,564,0
2008-02-25,278.96,285.61,278.96,283.7,465,0
2008-02-26,286.08,287.99,282.77,284.18,1216,0
2008-02-27,286.08,290.36,284.66,290.36,339,0
2008-02-28,282.77,290.36,282.77,290.36,801,0
2008-02-29,287.99,295.57,282.77,285.14,1811,0
2008-03-03,282.77,284.66,282.3,282.77,562,0
2008-03-04,283.7,285.61,282.3,285.14,418,0
2008-03-05,285.14,286.08,285.14,285.61,172,0
2008-03-06,286.08,287.51,281.81,285.14,371,0
2008-03-07,286.08,286.08,275.17,279.44,428,0
2008-03-10,280.87,292.25,275.64,284.18,1255,0
2008-03-11,282.3,293.19,280.87,293.19,635,0
2008-03-12,289.88,290.82,281.33,283.24,518,0
2008-03-13,278.5,284.66,277.55,282.77,178,0
2008-03-14,283.24,284.18,276.12,281.33,273,0
2008-03-17,277.55,284.66,275.17,276.12,661,0
2008-03-18,276.58,278.02,275.64,276.12,1440,0
2008-03-19,275.17,276.58,272.33,272.8,282,0
2008-03-20,275.17,276.58,270.42,272.8,657,0
2008-03-24,270.42,276.58,270.42,275.17,659,0
2008-03-25,273.27,280.4,273.27,278.96,390,0
2008-03-26,280.4,280.4,276.58,277.07,888,0
2008-03-27,272.33,275.17,256.19,262.37,2456,0
2008-03-28,259.98,261.91,251.45,253.34,923,0
2008-03-31,256.68,268.53,250.5,250.5,508,0
2008-04-01,251.93,251.93,241.48,246.71,798,0
2008-04-02,249.08,256.19,235.79,236.26,6389,0
2008-04-03,238.65,247.19,229.15,236.74,1966,0
2008-04-04,237.21,240.06,234.84,236.74,4109,0
2008-04-07,237.21,239.59,234.84,239.59,6206,0
2008-04-08,237.21,237.69,235.31,237.21,2739,0
2008-04-09,237.69,241.01,234.37,234.84,3635,0
2008-04-10,234.84,237.21,233.43,236.74,2128,0
2008-04-11,237.69,237.69,234.84,236.26,1664,0
2008-04-14,236.26,239.11,235.79,235.79,2279,0
2008-04-15,239.59,252.87,234.37,235.79,941,0
2008-04-16,238.65,238.65,232.94,232.94,3423,0
2008-04-17,233.43,236.26,232.47,233.43,869,0
2008-04-18,234.84,237.21,233.43,237.21,1569,0
2008-04-21,237.69,237.69,232.94,236.26,1081,0
2008-04-22,233.9,237.21,233.9,235.79,838,0
2008-04-23,237.21,237.69,234.84,237.69,3317,0
2008-04-24,239.11,249.08,239.11,241.01,602,0
2008-04-25,243.39,245.76,241.96,243.86,756,0
2008-04-28,245.28,246.23,240.54,243.39,516,0
2008-04-29,245.76,248.14,244.8,244.8,817,0
2008-04-30,248.61,249.08,245.28,249.08,2210,0
2008-05-01,250.02,253.83,243.86,244.8,1629,0
2008-05-02,244.8,250.02,244.8,247.19,580,0
2008-05-05,248.61,250.5,242.92,247.19,1252,0
2008-05-06,247.19,252.87,242.92,247.67,1386,0
2008-05-07,246.23,254.77,243.86,243.86,2290,0
2008-05-08,245.76,267.11,245.76,267.11,5349,0
2008-05-09,253.34,266.16,253.34,257.62,1623,0
2008-05-12,256.19,268.06,256.19,267.11,994,0
2008-05-13,265.68,274.22,259.52,269,2579,0
2008-05-14,270.91,270.91,258.09,260.93,349,0
2008-05-15,262.37,264.27,258.57,260.93,680,0
2008-05-16,262.37,262.37,256.68,259.98,848,0
2008-05-19,261.41,261.91,254.3,258.57,369,0
2008-05-20,256.68,260.93,250.02,260.93,950,0
2008-05-21,259.52,259.52,250.5,255.24,478,0
2008-05-22,254.77,254.77,246.71,250.02,705,0
2008-05-23,250.97,253.83,247.67,251.45,885,0
2008-05-27,253.34,253.34,246.71,249.08,1094,0
2008-05-28,248.14,249.55,246.71,248.61,496,0
2008-05-29,246.71,257.15,246.23,254.77,1521,0
2008-05-30,253.34,268.06,246.71,261.91,2112,0
2008-06-02,263.32,268.06,253.83,259.04,744,0
2008-06-03,262.84,262.84,249.08,261.41,549,0
2008-06-04,259.52,259.98,249.08,255.71,375,0
2008-06-05,259.04,261.91,251.45,261.91,898,0
2008-06-06,255.24,260.93,246.71,251.45,1187,0
2008-06-09,250.02,254.3,247.19,252.4,552,0
2008-06-10,249.08,253.83,246.71,250.02,607,0
2008-06-11,251.45,271.38,250.02,269.47,477,0
2008-06-12,268.53,268.53,251.45,252.87,745,0
2008-06-13,259.04,259.52,254.77,257.62,159,0
2008-06-16,255.71,259.04,252.87,256.19,197,0
2008-06-17,253.34,258.09,251.93,254.3,432,0
2008-06-18,258.09,261.41,249.55,251.45,640,0
2008-06-19,251.45,257.15,249.08,255.24,300,0
2008-06-20,254.3,258.09,249.55,251.93,209,0
2008-06-23,251.45,251.45,245.76,245.76,478,0
2008-06-24,246.71,248.61,243.86,243.86,300,0
2008-06-25,244.33,247.19,242.92,244.33,300,0
2008-06-26,239.59,239.59,230.11,233.43,1362,0
2008-06-27,238.18,241.48,233.43,241.48,290,0
2008-06-30,239.59,241.48,235.31,235.31,310,0
2008-07-01,232.94,234.84,230.11,230.11,322,0
2008-07-02,232.47,232.47,221.57,221.57,830,0
2008-07-03,222.04,222.04,206.39,210.64,1361,0
2008-07-07,202.12,221.09,201.64,218.23,1153,0
2008-07-08,214.92,229.15,210.17,227.73,569,0
2008-07-09,227.73,229.15,220.6,220.6,556,0
2008-07-10,219.66,229.63,215.87,221.09,445,0
2008-07-11,219.66,222.04,206.87,213.5,1198,0
2008-07-14,210.17,216.35,210.17,210.64,427,0
2008-07-15,210.17,221.09,205.43,210.64,1010,0
2008-07-16,207.8,214.92,206.39,212.07,242,0
2008-07-17,216.35,218.23,212.54,215.39,298,0
2008-07-18,217.76,222.99,215.87,220.6,762,0
2008-07-21,222.99,224.88,207.34,224.41,188,0
2008-07-22,212.54,224.88,212.54,220.6,1100,0
2008-07-23,224.88,224.88,213.01,220.6,587,0
2008-07-24,220.6,220.6,207.8,209.22,428,0
2008-07-25,206.39,222.04,192.15,213.97,639,0
2008-07-28,218.71,221.57,210.64,214.92,438,0
2008-07-29,217.76,222.99,217.76,222.99,286,0
2008-07-30,227.25,227.25,215.87,224.88,819,0
2008-07-31,229.63,229.63,215.39,228.2,624,0
2008-08-01,231.05,231.05,214.45,225.36,330,0
2008-08-04,225.36,225.36,220.6,223.46,261,0
2008-08-05,222.99,229.15,205.91,220.6,648,0
2008-08-06,223.94,225.36,218.23,221.57,371,0
2008-08-07,222.99,222.99,208.75,219.19,432,0
2008-08-08,214.92,222.99,213.5,215.87,822,0
2008-08-11,219.66,222.99,216.35,221.09,601,0
2008-08-12,217.29,220.6,216.82,218.71,118,0
2008-08-13,216.82,223.46,216.82,223.46,552,0
2008-08-14,220.6,226.31,213.5,215.87,854,0
2008-08-15,217.29,223.94,216.35,217.29,186,0
2008-08-18,218.71,229.63,217.29,228.68,1002,0
2008-08-19,219.19,228.68,219.19,225.36,164,0
2008-08-20,228.68,230.11,227.73,228.2,92,0
2008-08-21,223.46,231.05,221.57,222.04,300,0
2008-08-22,219.66,227.25,219.66,224.88,210,0
2008-08-25,221.09,226.78,221.09,226.78,631,0
2008-08-26,229.63,229.63,225.36,229.15,2164,0
2008-08-27,225.82,227.73,221.09,224.41,554,0
2008-08-28,227.73,227.73,223.94,223.94,114,0
2008-08-29,223.46,224.41,220.13,220.13,539,0
2008-09-02,220.6,224.41,219.19,220.13,826,0
2008-09-03,220.6,222.51,218.23,218.23,447,0
2008-09-04,218.23,221.57,206.39,207.8,2670,0
2008-09-05,212.54,216.82,211.13,213.5,1064,0
2008-09-08,218.23,219.19,212.07,213.01,472,0
2008-09-09,217.29,220.13,215.87,217.76,353,0
2008-09-10,216.82,218.23,215.39,218.23,295,0
2008-09-11,215.39,218.23,213.5,216.82,279,0
2008-09-12,213.01,217.29,213.01,215.39,162,0
2008-09-15,218.23,218.23,210.64,213.5,489,0
2008-09-16,205.91,214.92,205.91,209.71,635,0
2008-09-17,212.54,213.5,202.58,202.58,645,0
2008-09-18,201.64,211.13,201.64,206.39,467,0
2008-09-19,210.17,211.13,206.39,208.75,1120,0
2008-09-22,212.07,215.39,208.75,208.75,256,0
2008-09-23,211.13,213.01,211.13,213.01,229,0
2008-09-24,216.82,216.82,202.12,204,1412,0
2008-09-25,204,207.8,202.12,204.48,401,0
2008-09-26,197.84,197.84,185.02,193.1,1026,0
2008-09-29,189.77,194.51,188.82,189.77,440,0
2008-09-30,192.15,205.91,185.51,194.04,418,0
2008-10-01,188.35,192.15,186.92,190.74,478,0
2008-10-02,186.92,192.15,180.76,180.76,410,0
2008-10-03,179.8,179.8,167.96,176.97,2042,0
2008-10-06,171.27,171.27,109.6,145.65,2867,0
2008-10-07,147.07,152.3,131.43,131.43,744,0
2008-10-08,130.95,130.95,99.63,123.34,2116,0
2008-10-09,124.29,128.57,88.723,92.52,7913,0
2008-10-10,94.414,107.22,94.414,102.48,1883,0
2008-10-13,118.14,131.43,117.66,130,3326,0
2008-10-14,134.75,141.39,123.82,123.82,864,0
2008-10-15,125.73,126.68,118.61,118.61,480,0
2008-10-16,121.93,122.4,114.34,120.99,744,0
2008-10-17,120.04,136.64,120.04,131.88,1163,0
2008-10-20,122.4,133.32,120.04,126.68,783,0
2008-10-21,128.57,143.75,123.34,124.78,1106,0
2008-10-22,125.26,125.26,120.04,121.46,197,0
2008-10-23,123.34,123.34,114.82,116.23,2308,0
2008-10-24,113.85,114.34,104.38,111.49,1378,0
2008-10-27,112.45,115.29,106.74,107.7,368,0
2008-10-28,116.71,119.56,102.48,111.97,2727,0
2008-10-29,111.49,111.49,94.896,99.63,2900,0
2008-10-30,111.49,111.49,94.896,102.01,1802,0
2008-10-31,110.08,110.54,97.742,108.16,2515,0
2008-11-03,106.74,106.74,96.305,102.01,1936,0
2008-11-04,106.74,106.74,95.841,105.79,2994,0
2008-11-05,104.38,106.74,98.213,106.74,1428,0
2008-11-06,105.79,109.11,102.01,102.01,831,0
2008-11-07,99.63,109.11,99.63,109.11,370,0
2008-11-10,114.34,114.82,104.85,114.34,836,0
2008-11-11,113.39,116.23,105.33,107.22,926,0
2008-11-12,104.85,104.85,89.669,98.213,2512,0
2008-11-13,100.58,101.54,83.027,89.191,3400,0
2008-11-14,89.669,90.143,83.027,83.027,1069,0
2008-11-17,80.656,83.027,57.404,57.404,5402,0
2008-11-18,59.778,74.487,59.778,64.048,3282,0
2008-11-19,61.676,63.575,51.713,55.508,2171,0
2008-11-20,59.778,63.575,47.918,49.816,3170,0
2008-11-21,49.816,58.825,43.648,58.825,5847,0
2008-11-24,62.149,92.52,57.404,92.52,2132,0
2008-11-25,92.52,93.934,89.191,89.191,703,0
2008-11-26,91.562,93.934,86.351,92.52,1695,0
2008-11-28,94.414,94.414,86.818,90.616,693,0
2008-12-01,91.094,94.414,72.582,83.027,937,0
2008-12-02,86.351,93.466,76.864,85.399,237,0
2008-12-03,85.399,94.414,83.5,84.92,322,0
2008-12-04,83.027,85.399,75.912,79.697,3274,0
2008-12-05,81.129,86.351,78.284,86.351,1302,0
2008-12-08,86.351,94.896,86.351,92.52,1275,0
2008-12-09,90.143,93.466,90.143,92.52,953,0
2008-12-10,90.616,92.988,87.771,87.771,1191,0
2008-12-11,84.92,90.143,84.446,90.143,938,0
2008-12-12,87.297,90.143,80.656,84.446,890,0
2008-12-15,83.027,93.466,74.014,81.129,1460,0
2008-12-16,79.236,83.027,76.864,78.284,696,0
2008-12-17,80.177,83.5,79.697,81.608,352,0
2008-12-18,83.979,88.723,79.236,88.723,632,0
2008-12-19,86.818,87.771,75.912,75.912,3262,0
2008-12-22,80.656,85.399,78.284,85.399,1276,0
2008-12-23,85.872,87.297,80.656,80.656,729,0
2008-12-24,83.5,86.818,82.075,82.549,465,0
2008-12-26,81.129,84.92,80.656,84.92,422,0
2008-12-29,84.92,85.399,76.385,80.656,654,0
2008-12-30,78.284,79.236,74.954,78.757,1212,0
2008-12-31,78.284,80.656,75.912,80.656,2163,0
2009-01-02,83.027,83.027,78.284,81.129,525,0
2009-01-05,81.129,81.608,78.757,81.129,177,0
2009-01-06,79.697,89.191,78.284,87.297,1906,0
2009-01-07,83.027,90.616,83.027,90.143,370,0
2009-01-08,86.818,91.562,85.399,90.143,777,0
2009-01-09,92.52,92.52,87.771,90.616,505,0
2009-01-12,93.466,93.466,89.191,91.562,576,0
2009-01-13,89.191,93.934,85.399,93.934,279,0
2009-01-14,93.466,93.466,84.92,87.771,479,0
2009-01-15,84.446,90.143,83.5,85.872,237,0
2009-01-16,89.191,89.191,81.608,87.297,420,0
2009-01-20,83.5,86.351,81.608,84.446,230,0
2009-01-21,86.818,86.818,81.129,85.872,258,0
2009-01-22,81.608,84.92,81.608,84.446,20,0
2009-01-23,83.5,83.5,81.129,81.129,337,0
2009-01-26,84.92,86.351,79.697,82.549,102,0
2009-01-27,99.63,99.63,83.027,86.351,621,0
2009-01-28,90.616,91.094,83.027,87.771,339,0
2009-01-29,87.771,90.143,79.697,81.129,605,0
2009-01-30,83.5,85.399,82.549,82.549,142,0
2009-02-02,86.818,88.244,83.5,85.872,487,0
2009-02-03,87.771,87.771,83.027,85.399,518,0
2009-02-04,83.5,85.399,80.656,80.656,387,0
2009-02-05,83.979,83.979,79.697,80.177,211,0
2009-02-06,82.549,84.92,81.129,83.027,101,0
2009-02-09,81.129,81.129,74.014,78.757,760,0
2009-02-10,81.129,82.075,77.325,77.805,441,0
2009-02-11,84.446,84.446,73.541,75.434,788,0
2009-02-12,77.325,80.177,74.014,76.385,378,0
2009-02-13,75.912,79.697,75.912,79.236,178,0
2009-02-17,74.487,79.236,74.487,79.236,129,0
2009-02-18,78.284,78.284,73.541,77.805,396,0
2009-02-19,75.912,75.912,66.426,68.319,549,0
2009-02-20,68.797,70.21,59.305,65.467,899,0
2009-02-23,62.149,63.095,57.404,57.884,492,0
2009-02-24,56.458,71.169,55.508,68.797,2030,0
2009-02-25,68.319,70.69,64.521,67.839,557,0
2009-02-26,64.521,68.319,62.629,67.839,1130,0
2009-02-27,64.048,65.467,55.508,59.778,1096,0
2009-03-02,61.204,68.319,55.508,60.258,596,0
2009-03-03,62.629,65.001,61.204,64.521,590,0
2009-03-04,63.575,67.839,55.034,67.839,300,0
2009-03-05,56.934,67.839,56.934,61.204,444,0
2009-03-06,61.676,61.676,54.56,58.355,480,0
2009-03-09,56.934,62.149,55.508,55.508,247,0
2009-03-10,60.258,63.095,56.934,60.73,448,0
2009-03-11,64.521,68.319,64.521,68.319,242,0
2009-03-12,68.319,68.319,64.048,65.467,145,0
2009-03-13,64.048,64.521,57.404,62.149,831,0
2009-03-16,63.095,68.319,63.095,63.575,750,0
2009-03-17,66.426,68.319,61.676,61.676,1119,0
2009-03-18,61.676,67.839,60.73,60.73,551,0
2009-03-19,61.676,66.426,61.676,62.629,362,0
2009-03-20,61.676,67.839,55.508,55.508,1727,0
2009-03-23,56.458,65.947,56.458,63.095,736,0
2009-03-24,56.934,61.204,38.904,46.496,15429,0
2009-03-25,47.443,48.392,43.174,44.123,5568,0
2009-03-26,46.969,47.443,44.123,44.123,5817,0
2009-03-27,44.123,45.072,42.699,42.699,4985,0
2009-03-30,42.699,44.123,40.326,44.123,1951,0
2009-03-31,42.699,43.174,40.326,40.326,2939,0
2009-04-01,40.326,42.224,40.326,41.276,1879,0
2009-04-02,41.276,42.699,39.379,41.751,2234,0
2009-04-03,42.699,42.699,40.802,41.276,2642,0
2009-04-06,41.751,45.072,40.802,44.123,5602,0
2009-04-07,45.072,53.611,43.174,53.137,9886,0
2009-04-08,53.137,53.137,47.443,48.392,2791,0
2009-04-09,47.918,51.713,47.918,51.239,2234,0
2009-04-13,52.662,52.662,50.29,52.188,1432,0
2009-04-14,52.662,52.662,50.29,51.713,1464,0
2009-04-15,51.713,53.137,50.765,53.137,922,0
2009-04-16,52.188,52.662,49.816,50.29,1161,0
2009-04-17,51.239,56.458,51.239,55.034,1884,0
2009-04-20,52.188,55.983,51.239,54.086,2061,0
2009-04-21,50.765,55.034,47.443,53.137,1214,0
2009-04-22,51.239,61.204,51.239,59.305,4524,0
2009-04-23,61.204,61.204,58.825,58.825,779,0
2009-04-24,58.825,63.095,58.825,59.305,1401,0
2009-04-27,60.258,63.575,59.305,63.095,1265,0
2009-04-28,61.676,63.095,57.884,62.149,2036,0
2009-04-29,60.73,65.467,60.73,64.521,1345,0
2009-04-30,66.426,67.373,64.521,65.947,1793,0
2009-05-01,67.373,67.839,65.467,66.426,944,0
2009-05-04,67.839,70.69,65.947,70.21,1829,0
2009-05-05,71.169,72.582,68.797,72.116,1298,0
2009-05-06,73.541,79.697,73.541,78.757,1681,0
2009-05-07,78.757,78.757,75.912,78.284,446,0
2009-05-08,78.284,84.446,78.284,83.027,1215,0
2009-05-11,84.446,84.446,73.541,80.177,1772,0
2009-05-12,78.757,83.979,73.062,74.487,794,0
2009-05-13,73.541,75.434,65.467,68.319,1943,0
2009-05-14,69.264,69.264,65.947,67.373,1121,0
2009-05-15,69.264,69.264,64.521,66.426,1234,0
2009-05-18,68.797,79.697,65.467,73.062,3135,0
2009-05-19,74.954,74.954,71.642,74.014,926,0
2009-05-20,75.434,77.325,74.014,74.954,942,0
2009-05-21,76.385,76.385,73.541,74.954,489,0
2009-05-22,73.541,76.385,72.582,74.014,294,0
2009-05-26,72.116,75.912,72.116,74.954,919,0
2009-05-27,72.582,75.434,71.169,73.062,766,0
2009-05-28,74.014,75.912,71.169,75.912,1067,0
2009-05-29,75.912,78.757,72.116,77.325,1866,0
2009-06-01,78.284,83.027,77.325,83.027,2398,0
2009-06-02,83.027,87.771,81.608,86.818,1109,0
2009-06-03,85.399,87.297,83.027,83.979,864,0
2009-06-04,83.979,87.771,83.027,87.771,1075,0
2009-06-05,85.872,87.297,83.979,85.399,1793,0
2009-06-08,86.818,87.297,84.446,85.399,552,0
2009-06-09,85.399,87.297,83.5,87.297,569,0
2009-06-10,85.399,87.771,83.027,83.027,694,0
2009-06-11,85.399,87.297,83.5,87.297,375,0
2009-06-12,87.297,87.297,83.979,83.979,353,0
2009-06-15,83.979,86.351,83.979,86.351,670,0
2009-06-16,84.446,85.399,83.5,83.979,597,0
2009-06-17,83.5,83.979,80.656,80.656,604,0
2009-06-18,80.656,83.5,80.656,81.129,157,0
2009-06-19,80.656,85.399,80.656,85.399,216,0
2009-06-22,83.027,85.872,79.236,80.656,676,0
2009-06-23,79.236,83.027,75.912,82.549,1274,0
2009-06-24,80.656,83.5,79.697,80.177,952,0
2009-06-25,80.656,83.027,79.236,82.075,1017,0
2009-06-26,82.549,86.351,81.129,86.351,3404,0
2009-06-29,84.92,85.399,83.027,84.92,144,0
2009-06-30,85.399,86.351,83.027,86.351,386,0
2009-07-01,83.5,86.351,80.656,83.5,763,0
2009-07-02,83.5,84.446,80.177,83.979,191,0
2009-07-06,84.92,84.92,81.608,82.075,204,0
2009-07-07,83.979,83.979,75.912,78.284,633,0
2009-07-08,80.656,80.656,69.744,73.062,704,0
2009-07-09,74.014,77.805,70.69,74.014,425,0
2009-07-10,72.582,74.487,70.69,72.582,382,0
2009-07-13,70.21,73.541,70.21,71.642,395,0
2009-07-14,71.642,73.541,71.169,73.541,661,0
2009-07-15,74.014,81.608,73.541,81.608,472,0
2009-07-16,82.549,82.549,77.325,81.608,172,0
2009-07-17,79.697,80.656,77.805,79.697,201,0
2009-07-20,80.656,81.608,77.805,80.656,724,0
2009-07-21,80.656,80.656,75.434,78.757,669,0
2009-07-22,76.864,79.697,72.116,79.697,503,0
2009-07-23,76.385,83.5,76.385,80.177,1068,0
2009-07-24,79.697,81.129,77.805,80.656,77,0
2009-07-27,77.325,77.805,73.541,77.325,281,0
2009-07-28,77.325,77.325,73.541,75.912,417,0
2009-07-29,73.541,77.805,73.541,76.864,57,0
2009-07-30,76.864,78.757,74.014,76.864,215,0
2009-07-31,75.912,82.075,75.912,79.236,549,0
2009-08-03,82.075,82.549,74.487,78.284,351,0
2009-08-04,80.177,83.027,77.805,83.027,106,0
2009-08-05,83.027,83.027,81.129,83.027,361,0
2009-08-06,81.129,83.027,79.236,83.027,496,0
2009-08-07,83.027,87.771,80.656,85.399,3865,0
2009-08-10,86.818,87.771,84.446,87.771,1141,0
2009-08-11,85.872,87.771,85.872,87.771,378,0
2009-08-12,87.771,87.771,85.872,86.818,343,0
2009-08-13,87.771,87.771,83.5,87.297,256,0
2009-08-14,87.771,87.771,83.979,85.399,1116,0
2009-08-17,83.027,86.818,83.027,83.027,171,0
2009-08-18,87.297,87.297,83.027,86.351,403,0
2009-08-19,85.872,85.872,80.656,81.129,1379,0
2009-08-20,84.446,86.351,82.075,85.399,752,0
2009-08-21,85.872,109.11,85.399,103.42,4227,0
2009-08-24,103.9,111.49,96.305,101.54,1666,0
2009-08-25,98.674,103.9,98.213,101.54,411,0
2009-08-26,101.54,101.54,94.896,94.896,810,0
2009-08-27,102.48,102.48,90.143,91.562,917,0
2009-08-28,90.143,99.63,90.143,97.742,616,0
2009-08-31,90.616,98.674,90.143,92.52,1225,0
2009-09-01,94.896,98.674,92.52,94.896,1038,0
2009-09-02,96.305,99.63,90.616,94.414,528,0
2009-09-03,92.52,99.63,92.52,98.213,516,0
2009-09-04,93.934,98.213,90.616,98.213,494,0
2009-09-08,97.742,98.213,91.562,97.742,566,0
2009-09-09,96.305,97.267,94.414,96.787,211,0
2009-09-10,98.674,98.674,95.841,95.841,146,0
2009-09-11,94.896,99.155,92.52,96.305,1343,0
2009-09-14,99.155,99.155,91.562,92.52,1375,0
2009-09-15,94.896,94.896,85.399,88.723,2831,0
2009-09-16,88.244,94.414,88.244,91.094,721,0
2009-09-17,92.52,99.155,91.094,99.155,2019,0
2009-09-18,99.63,104.85,94.414,104.38,2245,0
2009-09-21,104.85,104.85,97.742,100.1,905,0
2009-09-22,100.1,106.74,99.63,103.9,1481,0
2009-09-23,105.79,108.64,100.58,106.27,2234,0
2009-09-24,106.27,106.74,102.96,105.33,551,0
2009-09-25,103.42,105.79,101.05,104.38,960,0
2009-09-28,102.48,106.27,102.48,104.38,333,0
2009-09-29,102.96,104.38,102.01,102.01,435,0
2009-09-30,106.27,106.27,101.05,102.01,574,0
2009-10-01,103.42,106.27,99.155,101.05,463,0
2009-10-02,99.63,102.01,97.267,99.155,589,0
2009-10-05,100.58,101.54,94.896,101.54,503,0
2009-10-06,104.38,104.38,95.841,100.58,1165,0
2009-10-07,97.267,100.1,95.841,99.155,554,0
2009-10-08,101.05,103.42,97.742,99.63,765,0
2009-10-09,99.63,101.54,95.841,98.674,719,0
2009-10-12,101.54,102.96,96.787,99.63,693,0
2009-10-13,96.787,99.63,95.841,95.841,771,0
2009-10-14,96.305,99.155,94.896,97.267,916,0
2009-10-15,97.267,98.213,94.896,97.267,1006,0
2009-10-16,98.674,98.674,95.841,95.841,421,0
2009-10-19,95.841,98.674,95.841,98.213,137,0
2009-10-20,96.305,98.213,95.841,98.213,447,0
2009-10-21,98.213,98.674,97.267,97.267,118,0
2009-10-22,97.267,98.674,95.359,98.213,608,0
2009-10-23,95.841,97.267,94.896,95.841,550,0
2009-10-26,95.841,98.213,93.934,93.934,472,0
2009-10-27,93.934,97.267,93.466,93.466,580,0
2009-10-28,93.934,93.934,83.027,84.92,1127,0
2009-10-29,85.399,92.988,85.399,91.562,766,0
2009-10-30,86.351,91.094,85.399,89.191,497,0
2009-11-02,87.771,89.669,84.92,87.297,691,0
2009-11-03,84.92,85.399,79.697,83.979,842,0
2009-11-04,87.297,87.297,83.5,83.5,911,0
2009-11-05,82.075,83.027,80.177,83.027,1178,0
2009-11-06,82.549,82.549,66.426,75.912,3286,0
2009-11-09,74.014,77.805,67.839,77.325,1354,0
2009-11-10,75.912,77.805,65.001,70.69,1807,0
2009-11-11,71.169,71.642,65.947,68.319,1122,0
2009-11-12,71.169,72.582,66.426,69.744,525,0
2009-11-13,69.744,70.69,64.048,69.744,729,0
2009-11-16,71.169,74.014,66.426,74.014,466,0
2009-11-17,74.487,74.487,71.169,73.062,1221,0
2009-11-18,74.014,74.014,69.264,72.116,471,0
2009-11-19,70.21,73.062,66.426,72.116,796,0
2009-11-20,70.21,74.014,70.21,71.169,544,0
2009-11-23,73.541,73.541,68.797,71.169,14980,0
2009-11-24,70.69,70.69,62.149,67.839,1949,0
2009-11-25,68.797,69.744,66.893,67.373,369,0
2009-11-27,67.373,68.797,66.426,66.893,297,0
2009-11-30,67.839,67.839,66.426,67.839,535,0
2009-12-01,67.839,74.014,67.839,71.169,555,0
2009-12-02,71.169,74.487,68.797,74.014,836,0
2009-12-03,72.116,74.014,71.169,71.642,641,0
2009-12-04,73.062,74.014,72.582,73.062,889,0
2009-12-07,73.541,74.487,71.169,72.582,789,0
2009-12-08,70.69,77.325,70.21,75.434,1654,0
2009-12-09,74.954,75.912,74.487,75.434,431,0
2009-12-10,74.487,75.912,73.541,73.541,702,0
2009-12-11,72.116,75.434,69.744,74.014,949,0
2009-12-14,72.582,75.912,72.116,75.434,339,0
2009-12-15,74.954,75.912,72.582,75.912,541,0
2009-12-16,74.487,75.912,73.062,73.062,912,0
2009-12-17,73.541,75.912,73.062,74.014,536,0
2009-12-18,73.541,78.757,73.062,74.954,910,0
2009-12-21,74.954,77.325,74.487,74.954,608,0
2009-12-22,74.014,74.954,70.69,73.062,722,0
2009-12-23,71.642,75.912,71.169,71.169,648,0
2009-12-24,70.21,72.582,69.264,71.642,298,0
2009-12-28,71.169,71.169,68.797,70.69,889,0
2009-12-29,70.69,71.169,69.744,71.169,1396,0
2009-12-30,71.169,71.169,69.744,70.21,296,0
2009-12-31,71.642,73.541,66.893,71.169,1094,0
2010-01-04,70.21,72.116,68.319,71.169,892,0
2010-01-05,72.116,72.116,68.797,70.21,609,0
2010-01-06,68.797,76.864,67.839,75.912,1183,0
2010-01-07,75.434,79.697,74.954,79.697,1122,0
2010-01-08,80.177,81.608,76.864,81.129,788,0
2010-01-11,81.608,81.608,78.757,81.608,299,0
2010-01-12,80.656,80.656,76.385,77.325,299,0
2010-01-13,76.864,80.656,76.864,80.656,473,0
2010-01-14,81.129,83.027,80.656,82.075,881,0
2010-01-15,83.027,84.92,82.075,82.549,849,0
2010-01-19,81.129,81.608,76.385,79.236,602,0
2010-01-20,78.284,79.697,74.014,74.487,679,0
2010-01-21,73.541,73.541,68.319,69.744,2560,0
2010-01-22,69.744,72.116,69.744,70.21,359,0
2010-01-25,68.797,71.642,68.797,71.169,563,0
2010-01-26,69.264,71.642,69.264,70.21,589,0
2010-01-27,68.797,72.116,68.319,70.69,756,0
2010-01-28,72.116,76.864,70.69,76.864,681,0
2010-01-29,74.487,74.487,70.21,70.21,399,0
2010-02-01,70.69,73.541,70.69,73.541,318,0
2010-02-02,72.582,76.385,72.582,76.385,165,0
2010-02-03,76.385,76.385,71.169,75.434,119,0
2010-02-04,72.582,72.582,69.264,69.264,102,0
2010-02-05,68.797,71.642,68.797,70.69,392,0
2010-02-08,69.264,70.69,69.264,70.69,71,0
2010-02-09,69.264,70.21,68.797,69.264,216,0
2010-02-10,69.744,69.744,69.264,69.264,59,0
2010-02-11,70.21,72.116,69.744,70.21,186,0
2010-02-12,71.642,72.116,69.744,71.642,166,0
2010-02-16,71.169,75.434,69.744,75.434,233,0
2010-02-17,74.487,74.487,71.169,73.062,322,0
2010-02-18,71.642,74.014,71.642,74.014,195,0
2010-02-19,72.116,74.014,71.169,73.062,209,0
2010-02-22,71.169,72.116,68.797,69.744,1262,0
2010-02-23,70.69,72.116,68.797,70.21,588,0
2010-02-24,69.744,70.21,67.839,68.319,457,0
2010-02-25,68.797,68.797,67.839,67.839,391,0
2010-02-26,69.264,69.264,66.893,66.893,181,0
2010-03-01,66.893,69.264,66.893,68.797,353,0
2010-03-02,67.373,81.129,67.373,72.582,5039,0
2010-03-03,74.014,78.284,73.062,77.805,1522,0
2010-03-04,79.236,79.236,75.912,77.325,503,0
2010-03-05,77.325,80.177,77.325,80.177,975,0
2010-03-08,80.656,90.143,79.697,88.723,3284,0
2010-03-09,85.872,90.616,79.697,83.027,3913,0
2010-03-10,82.549,83.979,82.075,82.075,719,0
2010-03-11,83.979,84.446,83.027,83.5,289,0
2010-03-12,84.446,84.446,82.549,82.549,296,0
2010-03-15,84.92,85.399,83.027,83.5,341,0
2010-03-16,83.979,84.446,82.549,82.549,600,0
2010-03-17,85.399,85.399,83.5,83.979,440,0
2010-03-18,85.399,85.399,83.5,83.979,312,0
2010-03-19,83.979,84.446,79.697,80.656,1431,0
2010-03-22,80.177,81.608,79.697,80.656,236,0
2010-03-23,79.697,82.549,79.697,81.129,582,0
2010-03-24,82.549,93.466,82.549,93.466,2634,0
2010-03-25,92.041,92.52,84.92,85.872,1734,0
2010-03-26,85.399,88.244,82.549,84.446,951,0
2010-03-29,85.872,87.771,84.446,86.818,248,0
2010-03-30,85.872,85.872,84.92,84.92,193,0
2010-03-31,85.399,85.872,83.027,83.027,443,0
2010-04-01,86.351,86.351,73.541,77.325,2413,0
2010-04-05,76.385,78.757,76.385,76.864,1007,0
2010-04-06,75.912,84.446,75.912,81.608,1592,0
2010-04-07,83.027,91.562,83.027,85.399,3449,0
2010-04-08,87.771,90.616,85.399,90.616,1603,0
2010-04-09,89.191,94.896,88.723,90.143,1587,0
2010-04-12,89.669,91.094,84.446,84.446,856,0
2010-04-13,84.446,90.616,83.979,86.351,1349,0
2010-04-14,86.351,102.01,86.351,93.466,3365,0
2010-04-15,93.934,93.934,91.094,91.094,663,0
2010-04-16,90.616,92.52,86.351,89.669,1048,0
2010-04-19,87.297,89.669,87.297,88.244,898,0
2010-04-20,87.771,90.143,86.351,90.143,390,0
2010-04-21,90.143,92.041,90.143,90.143,1000,0
2010-04-22,88.723,91.094,87.771,90.143,717,0
2010-04-23,92.988,97.742,88.723,97.742,2416,0
2010-04-26,97.742,105.33,96.305,104.85,1730,0
2010-04-27,104.85,104.85,99.63,99.63,532,0
2010-04-28,99.63,100.58,97.267,97.742,563,0
2010-04-29,97.267,103.42,97.267,103.42,965,0
2010-04-30,103.9,103.9,99.63,99.63,899,0
2010-05-03,99.63,102.01,97.267,100.1,1227,0
2010-05-04,102.01,102.01,93.466,93.466,606,0
2010-05-05,94.414,102.01,92.52,101.05,442,0
2010-05-06,99.63,99.63,86.351,87.771,1586,0
2010-05-07,87.771,88.244,78.757,85.399,1106,0
2010-05-10,87.771,90.143,87.771,89.191,203,0
2010-05-11,90.143,92.988,85.872,91.094,624,0
2010-05-12,90.143,93.934,90.143,93.466,209,0
2010-05-13,93.466,93.466,90.143,90.143,137,0
2010-05-14,90.143,91.562,87.297,87.297,316,0
2010-05-17,86.351,88.723,84.92,85.399,665,0
2010-05-18,86.351,86.351,81.129,82.549,1173,0
2010-05-19,83.5,83.5,80.656,80.656,170,0
2010-05-20,80.656,80.656,75.912,76.864,540,0
2010-05-21,75.912,79.236,69.744,76.385,1148,0
2010-05-24,76.385,80.177,74.487,78.757,452,0
2010-05-25,77.805,80.656,77.805,78.284,425,0
2010-05-26,78.757,82.075,78.284,78.284,1086,0
2010-05-27,78.284,81.608,78.284,79.236,451,0
2010-05-28,80.177,81.608,78.284,78.284,638,0
2010-06-01,78.284,81.129,78.284,78.284,434,0
2010-06-02,79.236,79.236,78.284,78.284,481,0
2010-06-03,78.284,79.697,78.284,78.284,358,0
2010-06-04,78.284,78.284,74.954,75.434,375,0
2010-06-07,74.014,76.385,71.169,71.169,1480,0
2010-06-08,72.116,72.116,66.426,70.69,917,0
2010-06-09,70.21,78.284,69.744,74.954,1492,0
2010-06-10,75.912,76.864,72.582,73.541,867,0
2010-06-11,74.014,74.014,71.169,72.116,444,0
2010-06-14,72.116,74.954,69.744,70.69,1233,0
2010-06-15,72.116,72.116,67.839,70.69,1513,0
2010-06-16,68.797,74.014,68.797,71.169,341,0
2010-06-17,71.642,71.642,69.744,70.69,314,0
2010-06-18,70.21,82.075,69.744,72.582,711,0
2010-06-21,72.116,72.116,68.797,69.264,1205,0
2010-06-22,71.169,73.541,69.264,71.169,1101,0
2010-06-23,71.169,71.169,69.264,70.69,118,0
2010-06-24,71.642,71.642,69.744,69.744,427,0
2010-06-25,69.264,69.744,67.373,68.797,1471,0
2010-06-28,68.797,68.797,67.373,68.797,349,0
2010-06-29,69.264,69.264,66.426,67.373,500,0
2010-06-30,66.426,68.797,66.426,66.426,587,0
2010-07-01,67.373,67.373,63.575,65.001,1068,0
2010-07-02,63.095,65.947,63.095,64.048,186,0
2010-07-06,64.048,64.521,62.629,64.048,767,0
2010-07-07,63.095,65.947,63.095,65.467,382,0
2010-07-08,65.001,66.426,65.001,66.426,90,0
2010-07-09,66.893,66.893,62.629,63.095,367,0
2010-07-12,62.629,64.048,62.629,64.048,181,0
2010-07-13,64.521,66.426,62.629,65.947,611,0
2010-07-14,65.947,65.947,61.676,63.575,1015,0
2010-07-15,65.947,65.947,64.048,65.947,243,0
2010-07-16,64.048,64.048,64.048,64.048,2,0
2010-07-19,64.521,65.467,64.521,65.467,10,0
2010-07-20,64.521,65.001,63.575,65.001,119,0
2010-07-21,64.048,65.001,63.095,63.095,738,0
2010-07-22,63.095,64.521,62.629,63.095,487,0
2010-07-23,64.048,64.048,63.095,63.575,220,0
2010-07-26,65.001,65.467,65.001,65.467,345,0
2010-07-27,64.521,65.467,62.629,63.575,1101,0
2010-07-28,63.095,65.001,63.095,64.521,123,0
2010-07-29,64.048,64.521,62.629,64.048,361,0
2010-07-30,63.575,64.521,63.095,64.048,54,0
2010-08-02,63.095,65.467,63.095,64.048,283,0
2010-08-03,65.467,65.467,64.521,65.467,155,0
2010-08-04,64.521,65.467,64.048,65.467,315,0
2010-08-05,64.048,64.521,61.676,63.575,539,0
2010-08-06,64.048,64.521,64.048,64.048,272,0
2010-08-09,63.575,75.912,63.575,68.319,595,0
2010-08-10,66.893,68.797,64.521,64.521,509,0
2010-08-11,64.048,64.521,60.73,64.048,960,0
2010-08-12,63.095,63.575,62.629,62.629,86,0
2010-08-13,62.629,62.629,59.778,60.73,493,0
2010-08-16,60.73,61.676,60.73,61.676,253,0
2010-08-17,62.149,64.521,62.149,64.048,535,0
2010-08-18,63.575,67.373,63.575,67.373,1097,0
2010-08-19,66.426,66.426,64.521,64.521,114,0
2010-08-20,64.521,64.521,62.629,62.629,101,0
2010-08-23,62.149,62.629,61.204,61.676,195,0
2010-08-24,60.73,61.676,54.086,58.355,1440,0
2010-08-25,56.934,60.258,56.458,56.934,277,0
2010-08-26,56.934,56.934,55.508,55.508,587,0
2010-08-27,56.934,57.884,55.508,56.934,846,0
2010-08-30,56.458,56.934,56.458,56.934,111,0
2010-08-31,56.458,57.884,55.983,55.983,92,0
2010-09-01,56.934,57.884,55.034,56.458,214,0
2010-09-02,56.934,57.404,56.458,56.934,361,0
2010-09-03,57.404,60.258,56.458,59.305,1315,0
2010-09-07,58.355,59.305,56.458,56.458,125,0
2010-09-08,57.404,59.305,56.934,57.884,888,0
2010-09-09,59.305,59.305,57.884,59.305,892,0
2010-09-10,58.825,68.797,58.825,61.676,868,0
2010-09-13,64.521,65.467,62.629,65.001,584,0
2010-09-14,65.001,66.893,60.258,63.095,370,0
2010-09-15,64.048,64.048,61.676,61.676,161,0
2010-09-16,61.676,61.676,60.258,60.258,88,0
2010-09-17,62.629,63.575,57.404,59.778,597,0
2010-09-20,57.404,61.676,57.404,60.73,382,0
2010-09-21,59.778,61.204,58.355,58.355,333,0
2010-09-22,58.355,60.258,58.355,60.258,188,0
2010-09-23,57.884,57.884,56.458,57.884,616,0
2010-09-24,60.73,60.73,56.934,59.305,320,0
2010-09-27,59.778,60.73,59.305,59.778,879,0
2010-09-28,59.305,59.305,59.305,59.305,75,0
2010-09-29,58.825,59.778,56.934,59.305,298,0
2010-09-30,57.404,60.258,56.934,60.258,191,0
2010-10-01,60.258,60.258,58.355,59.305,125,0
2010-10-04,56.934,60.258,56.934,60.258,517,0
2010-10-05,62.149,62.629,58.825,60.258,506,0
2010-10-06,59.778,60.258,58.825,59.305,301,0
2010-10-07,60.258,61.204,59.305,59.305,134,0
2010-10-08,62.629,62.629,59.305,61.676,528,0
2010-10-11,62.149,62.629,60.258,60.73,702,0
2010-10-12,61.676,62.629,60.73,62.629,376,0
2010-10-13,62.629,68.797,61.676,64.521,1111,0
2010-10-14,65.467,68.319,65.001,68.319,1712,0
2010-10-15,66.893,69.744,65.467,69.744,688,0
2010-10-18,68.797,71.169,68.797,68.797,701,0
2010-10-19,68.797,69.744,68.319,69.264,356,0
2010-10-20,68.319,94.896,65.467,77.805,8726,0
2010-10-21,80.656,85.399,78.284,81.608,3189,0
2010-10-22,81.129,84.92,78.284,79.236,410,0
2010-10-25,83.027,83.027,81.129,81.129,464,0
2010-10-26,80.656,82.549,79.236,79.236,534,0
2010-10-27,79.236,80.177,78.757,79.236,268,0
2010-10-28,79.697,80.177,78.284,79.697,234,0
2010-10-29,81.129,82.075,78.284,82.075,378,0
2010-11-01,80.177,81.129,71.642,76.864,1352,0
2010-11-02,76.385,76.385,73.541,75.912,437,0
2010-11-03,75.434,87.771,73.541,75.434,502,0
2010-11-04,74.954,78.284,74.014,75.434,433,0
2010-11-05,76.864,82.075,76.864,77.325,493,0
2010-11-08,74.954,82.075,74.014,74.487,726,0
2010-11-09,74.954,76.385,72.582,76.385,239,0
2010-11-10,74.487,74.954,71.169,72.116,511,0
2010-11-11,73.062,78.757,73.062,75.434,3145,0
2010-11-12,75.434,78.284,74.487,78.284,486,0
2010-11-15,80.656,80.656,76.864,78.284,292,0
2010-11-16,77.325,77.805,74.954,74.954,1796,0
2010-11-17,76.864,77.805,71.642,71.642,173,0
2010-11-18,73.541,76.864,73.541,76.864,528,0
2010-11-19,77.805,78.284,77.325,78.284,399,0
2010-11-22,77.805,78.284,74.954,75.912,498,0
2010-11-23,74.487,74.487,67.839,67.839,2645,0
2010-11-24,67.839,69.744,66.426,66.426,3734,0
2010-11-26,67.839,67.839,64.048,65.467,314,0
2010-11-29,70.21,70.21,65.947,66.426,962,0
2010-11-30,67.373,67.373,64.048,64.048,1329,0
2010-12-01,65.467,67.839,63.095,66.426,1945,0
2010-12-02,66.893,67.373,64.521,67.373,1510,0
2010-12-03,66.893,78.284,66.426,73.541,2619,0
2010-12-06,77.805,77.805,71.642,71.642,1594,0
2010-12-07,73.062,74.487,71.642,72.116,1346,0
2010-12-08,71.169,74.014,68.797,71.642,1825,0
2010-12-09,71.169,73.062,70.21,70.21,1021,0
2010-12-10,68.797,76.385,67.373,70.69,1470,0
2010-12-13,70.21,72.582,70.21,70.69,362,0
2010-12-14,70.69,72.116,70.69,71.169,601,0
2010-12-15,71.169,73.062,70.69,73.062,443,0
2010-12-16,72.116,72.582,70.69,71.169,1209,0
2010-12-17,70.69,72.116,65.947,69.744,2665,0
2010-12-20,69.744,70.21,68.797,68.797,600,0
2010-12-21,69.744,70.69,68.797,69.264,188,0
2010-12-22,69.264,71.169,69.264,70.69,679,0
2010-12-23,70.69,72.582,69.264,71.169,1033,0
2010-12-27,71.169,72.116,69.264,70.69,1056,0
2010-12-28,71.169,73.062,69.264,70.21,1002,0
2010-12-29,69.744,74.954,69.264,74.954,1379,0
2010-12-30,74.014,76.385,72.116,73.062,935,0
2010-12-31,72.582,76.864,71.169,74.954,1185,0
2011-01-03,76.385,77.325,71.642,74.487,860,0
2011-01-04,74.487,77.805,73.062,73.062,743,0
2011-01-05,76.385,77.805,74.014,76.385,632,0
2011-01-06,76.385,79.236,76.385,78.284,554,0
2011-01-07,78.284,79.236,74.014,75.912,1414,0
2011-01-10,75.912,77.805,75.912,77.325,218,0
2011-01-11,77.805,78.284,75.912,76.864,226,0
2011-01-12,76.385,79.236,75.912,77.805,703,0
2011-01-13,76.864,80.177,76.864,76.864,532,0
2011-01-14,76.385,79.697,76.385,78.757,596,0
2011-01-18,80.656,82.075,75.912,77.325,1931,0
2011-01-19,77.325,77.805,75.434,75.434,663,0
2011-01-20,75.434,77.325,75.434,76.385,566,0
2011-01-21,76.864,80.656,76.864,79.697,796,0
2011-01-24,78.284,80.177,77.805,78.284,266,0
2011-01-25,76.864,79.697,76.864,78.284,282,0
2011-01-26,78.284,79.697,75.912,77.325,311,0
2011-01-27,78.757,79.236,78.757,78.757,79,0
2011-01-28,80.177,83.027,79.236,79.697,930,0
2011-01-31,79.236,80.177,78.757,80.177,172,0
2011-02-01,79.697,82.549,79.697,80.656,551,0
2011-02-02,81.608,82.549,81.129,81.608,450,0
2011-02-03,81.129,83.027,79.236,83.027,938,0
2011-02-04,81.608,83.027,80.656,82.075,476,0
2011-02-07,82.075,83.979,81.129,81.608,478,0
2011-02-08,82.075,83.027,81.129,81.608,738,0
2011-02-09,81.608,82.549,81.129,82.075,52,0
2011-02-10,83.027,83.5,80.656,81.129,548,0
2011-02-11,83.027,85.872,81.608,85.872,438,0
2011-02-14,86.351,86.351,84.446,85.399,746,0
2011-02-15,85.399,85.399,83.5,83.5,122,0
2011-02-16,83.5,85.872,83.5,85.399,575,0
2011-02-18,90.143,90.143,86.818,89.191,575,0
2011-02-22,85.399,87.771,83.5,85.399,577,0
2011-02-23,84.446,87.771,83.5,84.446,520,0
2011-02-24,88.244,89.191,83.027,86.818,264,0
2011-02-25,84.92,88.244,83.5,85.399,441,0
2011-02-28,85.399,86.351,84.446,84.446,167,0
2011-03-01,86.351,86.351,83.027,83.027,152,0
2011-03-02,84.92,88.244,83.979,87.771,630,0
2011-03-03,85.872,89.191,85.872,87.771,751,0
2011-03-04,86.818,88.723,84.92,84.92,495,0
2011-03-07,86.818,89.191,84.92,89.191,212,0
2011-03-08,86.351,87.297,85.872,86.818,176,0
2011-03-09,86.351,87.297,85.399,87.297,214,0
2011-03-10,86.818,86.818,83.5,84.446,702,0
2011-03-11,83.979,85.399,80.656,84.92,1124,0
2011-03-14,83.979,85.399,80.656,82.075,1963,0
2011-03-15,75.912,83.979,75.912,80.177,1451,0
2011-03-16,78.757,85.399,78.284,79.697,1327,0
2011-03-17,77.805,83.027,77.805,81.608,766,0
2011-03-18,82.549,82.549,78.757,81.608,257,0
2011-03-21,80.656,84.92,78.284,83.979,1553,0
2011-03-22,81.129,84.446,80.656,83.027,142,0
2011-03-23,83.979,83.979,79.697,80.656,382,0
2011-03-24,79.697,80.177,78.757,80.177,573,0
2011-03-25,78.284,80.656,78.284,80.177,185,0
2011-03-28,79.236,81.608,79.236,79.236,226,0
2011-03-29,82.075,82.075,78.284,78.284,234,0
2011-03-30,78.757,79.697,73.541,75.912,1404,0
2011-03-31,74.954,77.325,74.014,75.912,1710,0
2011-04-01,74.954,79.697,74.954,79.697,277,0
2011-04-04,79.697,79.697,74.487,77.325,450,0
2011-04-05,76.864,78.284,75.912,78.284,168,0
2011-04-06,77.805,77.805,74.954,77.325,973,0
2011-04-07,76.385,77.805,75.912,76.385,155,0
2011-04-08,75.912,77.805,74.954,75.434,212,0
2011-04-11,74.014,74.014,72.116,73.541,213,0
2011-04-12,72.116,72.582,71.169,71.169,364,0
2011-04-13,71.642,71.642,68.797,69.264,842,0
2011-04-14,68.797,71.642,68.797,69.744,1462,0
2011-04-15,71.642,72.116,68.797,72.116,256,0
2011-04-18,70.21,72.582,69.744,72.582,26,0
2011-04-19,71.642,77.325,69.264,77.325,313,0
2011-04-20,77.325,77.325,71.642,75.912,505,0
2011-04-21,73.062,75.912,72.116,73.062,112,0
2011-04-25,74.014,74.954,71.642,73.541,121,0
2011-04-26,73.062,75.434,71.642,74.954,168,0
2011-04-27,72.116,74.014,68.797,71.642,660,0
2011-04-28,70.69,74.487,68.797,72.116,108,0
2011-04-29,71.169,72.582,71.169,72.116,311,0
2011-05-02,72.116,73.062,71.169,71.169,127,0
2011-05-03,71.169,71.642,69.744,71.169,348,0
2011-05-04,70.69,70.69,68.797,70.21,35,0
2011-05-05,69.744,69.744,68.797,69.264,369,0
2011-05-06,69.264,70.69,68.797,69.264,1012,0
2011-05-09,66.893,68.797,66.426,66.893,172,0
2011-05-10,66.426,69.264,65.001,65.467,570,0
2011-05-11,67.373,67.373,61.676,65.947,992,0
2011-05-12,65.947,66.426,63.575,64.521,537,0
2011-05-13,64.048,66.893,61.204,61.676,2148,0
2011-05-16,58.355,61.676,56.934,59.305,4664,0
2011-05-17,56.934,56.934,43.174,47.443,12809,0
2011-05-18,47.443,56.934,44.123,56.934,7746,0
2011-05-19,56.934,58.825,53.137,55.983,2599,0
2011-05-20,55.983,55.983,49.816,51.239,1972,0
2011-05-23,47.918,49.816,47.443,47.443,1600,0
2011-05-24,46.969,49.341,46.021,47.443,848,0
2011-05-25,47.443,48.392,47.443,47.918,407,0
2011-05-26,48.392,50.29,47.443,49.816,1511,0
2011-05-27,51.713,54.56,50.29,54.56,1917,0
2011-05-31,54.56,54.56,50.29,52.188,883,0
2011-06-01,52.188,52.188,49.816,50.29,1325,0
2011-06-02,51.239,53.137,49.816,49.816,1095,0
2011-06-03,50.765,50.765,49.816,49.816,654,0
2011-06-06,49.816,49.816,46.021,47.918,1091,0
2011-06-07,47.918,52.188,47.443,52.188,195,0
2011-06-08,50.765,51.713,46.496,46.496,186,0
2011-06-09,47.443,50.765,46.969,47.918,388,0
2011-06-10,47.443,49.816,46.496,47.918,1160,0
2011-06-13,48.392,48.392,46.021,46.021,156,0
2011-06-14,47.443,51.239,46.021,46.496,323,0
2011-06-15,46.021,47.443,44.597,45.072,1039,0
2011-06-16,45.547,47.918,44.123,45.072,637,0
2011-06-17,46.021,46.021,42.699,43.174,1050,0
2011-06-20,46.021,46.021,42.699,44.123,226,0
2011-06-21,43.648,45.547,42.699,44.597,375,0
2011-06-22,43.174,46.021,43.174,45.547,918,0
2011-06-23,44.597,47.918,44.123,47.918,228,0
2011-06-24,48.392,48.392,43.648,47.443,523,0
2011-06-27,47.443,47.443,43.648,46.021,533,0
2011-06-28,45.072,46.021,44.597,45.072,268,0
2011-06-29,44.597,45.072,43.648,43.648,372,0
2011-06-30,43.648,46.257,43.648,43.648,398,0
2011-07-01,45.072,48.392,43.648,47.918,235,0
2011-07-05,46.969,50.765,46.021,48.392,571,0
2011-07-06,49.816,50.765,46.969,48.392,533,0
2011-07-07,48.867,50.765,48.867,50.765,633,0
2011-07-08,48.392,52.188,47.443,50.765,348,0
2011-07-11,50.29,51.239,49.816,50.29,719,0
2011-07-12,49.816,50.29,49.816,50.29,64,0
2011-07-13,50.29,52.188,49.816,50.29,324,0
2011-07-14,51.713,53.137,49.816,53.137,285,0
2011-07-15,53.611,53.611,50.765,51.239,235,0
2011-07-18,50.29,51.713,50.29,51.239,190,0
2011-07-19,51.239,53.611,50.29,50.29,768,0
2011-07-20,49.341,51.239,47.443,47.443,712,0
2011-07-21,51.713,51.713,48.392,49.816,577,0
2011-07-22,49.341,51.239,49.341,50.29,1507,0
2011-07-25,48.867,48.867,47.443,48.392,952,0
2011-07-26,49.816,49.816,47.918,48.867,51,0
2011-07-27,47.443,48.867,46.496,47.443,204,0
2011-07-28,47.918,50.765,47.918,50.765,385,0
2011-07-29,48.867,55.983,48.392,55.983,1196,0
2011-08-01,54.086,54.56,48.392,52.662,429,0
2011-08-02,52.188,52.662,50.29,50.29,59,0
2011-08-03,50.765,52.662,49.816,52.662,174,0
2011-08-04,50.29,52.662,46.496,51.239,914,0
2011-08-05,52.188,52.188,46.496,47.918,418,0
2011-08-08,47.443,47.443,42.699,42.699,939,0
2011-08-09,42.699,46.021,40.326,43.648,1234,0
2011-08-10,45.547,46.496,41.751,45.072,675,0
2011-08-11,41.751,46.969,41.751,46.021,695,0
2011-08-12,46.969,46.969,45.547,45.547,361,0
2011-08-15,45.072,47.443,44.597,46.021,228,0
2011-08-16,46.496,46.496,45.072,46.496,317,0
2011-08-17,44.597,45.547,43.174,43.648,429,0
2011-08-18,44.123,44.123,41.751,43.648,784,0
2011-08-19,43.648,45.072,43.174,45.072,403,0
2011-08-22,43.648,43.648,42.224,42.699,182,0
2011-08-23,42.699,42.699,42.224,42.699,122,0
2011-08-24,40.326,41.751,37.481,41.276,2025,0
2011-08-25,40.326,41.751,39.379,39.852,434,0
2011-08-26,37.955,42.699,37.955,42.699,238,0
2011-08-29,42.699,42.699,39.379,42.224,1143,0
2011-08-30,40.802,43.174,40.802,43.174,635,0
2011-08-31,43.174,43.648,39.379,43.174,834,0
2011-09-01,41.751,44.597,41.751,42.224,546,0
2011-09-02,41.751,41.751,40.326,40.375,160,0
2011-09-06,40.326,43.174,40.326,43.174,136,0
2011-09-07,44.123,44.123,41.276,41.276,114,0
2011-09-08,41.276,41.276,41.276,41.276,9,0
2011-09-09,41.276,41.751,40.802,40.802,469,0
2011-09-12,40.802,41.276,40.326,40.326,548,0
2011-09-13,39.852,40.802,39.852,40.802,61,0
2011-09-14,40.326,44.123,40.326,41.751,533,0
2011-09-15,40.802,42.224,38.904,39.379,836,0
2011-09-16,39.379,41.276,37.955,41.276,944,0
2011-09-19,39.379,39.379,38.43,38.43,557,0
2011-09-20,38.43,40.802,38.43,40.326,271,0
2011-09-21,40.326,40.326,37.955,38.43,509,0
2011-09-22,37.955,38.904,36.058,36.058,714,0
2011-09-23,35.583,37.955,35.583,37.955,321,0
2011-09-26,36.058,36.058,33.21,35.108,748,0
2011-09-27,37.006,37.481,35.583,36.058,163,0
2011-09-28,36.058,37.955,33.21,37.955,650,0
2011-09-29,37.006,37.955,36.531,36.531,284,0
2011-09-30,36.531,36.531,34.159,35.583,242,0
2011-10-03,33.21,33.21,28.466,32.262,489,0
2011-10-04,29.415,34.159,28.94,28.94,399,0
2011-10-05,28.466,35.108,28.466,33.21,77,0
2011-10-06,30.364,35.583,30.364,31.787,147,0
2011-10-07,30.839,35.583,30.839,35.583,388,0
2011-10-10,35.108,35.108,29.415,34.634,422,0
2011-10-11,33.21,33.21,30.364,30.364,188,0
2011-10-12,30.839,34.634,28.94,34.159,1273,0
2011-10-13,33.21,33.21,32.262,32.262,71,0
2011-10-14,33.21,33.685,28.466,29.889,410,0
2011-10-17,31.313,31.787,29.415,29.889,258,0
2011-10-18,35.108,35.108,29.415,33.21,502,0
2011-10-19,31.787,33.21,31.787,32.736,388,0
2011-10-20,32.262,35.583,32.262,35.583,579,0
2011-10-21,34.634,35.583,33.21,33.21,514,0
2011-10-24,33.21,34.634,31.313,32.736,157,0
2011-10-26,32.262,32.262,31.787,31.787,11,0
2011-10-27,33.21,34.159,32.736,32.736,520,0
2011-10-28,33.21,33.21,31.787,33.21,92,0
2011-10-31,33.21,37.481,33.21,35.156,513,0
2011-11-01,33.21,34.634,32.736,34.634,24,0
2011-11-02,35.583,37.481,32.736,34.634,585,0
2011-11-03,37.006,37.955,35.583,37.955,852,0
2011-11-04,37.955,37.955,37.481,37.955,430,0
2011-11-07,38.43,38.904,37.955,38.43,374,0
2011-11-08,38.904,40.326,37.955,39.852,395,0
2011-11-09,37.955,38.904,37.955,38.43,483,0
2011-11-10,40.326,43.174,39.379,41.751,1504,0
2011-11-11,44.123,44.123,37.006,38.904,743,0
2011-11-14,37.955,38.904,37.955,37.955,16,0
2011-11-15,37.481,41.276,37.481,41.276,22,0
2011-11-16,38.43,38.43,35.108,36.531,583,0
2011-11-17,39.379,40.326,33.21,36.531,2079,0
2011-11-18,37.006,37.481,33.21,34.159,225,0
2011-11-21,35.583,40.326,30.364,40.326,2166,0
2011-11-22,40.326,43.174,40.326,41.751,1598,0
2011-11-23,40.802,41.276,40.326,40.326,264,0
2011-11-25,40.326,40.326,38.904,39.852,76,0
2011-11-28,38.904,40.326,37.955,40.326,691,0
2011-11-29,37.955,40.326,37.955,37.955,178,0
2011-11-30,39.852,41.751,37.96,38.43,783,0
2011-12-01,38.43,41.751,37.955,41.751,314,0
2011-12-02,40.802,42.699,38.43,38.43,887,0
2011-12-05,38.904,39.379,37.006,37.955,2018,0
2011-12-06,35.108,37.765,35.108,35.108,367,0
2011-12-07,35.583,37.955,35.108,37.006,930,0
2011-12-08,36.058,37.481,34.634,34.634,121,0
2011-12-09,37.481,37.955,31.787,36.436,715,0
2011-12-12,35.583,37.006,34.159,35.108,272,0
2011-12-13,33.685,35.583,32.262,34.634,435,0
2011-12-14,34.634,34.634,33.21,34.159,505,0
2011-12-15,33.21,33.685,32.262,32.262,647,0
2011-12-16,32.262,34.35,32.262,34.35,340,0
2011-12-19,33.685,34.634,33.685,33.685,205,0
2011-12-20,32.736,33.685,31.787,33.21,702,0
2011-12-21,31.787,31.787,31.313,31.313,734,0
2011-12-22,31.787,33.21,31.313,31.787,641,0
2011-12-23,31.787,32.736,31.787,32.262,261,0
2011-12-27,32.736,32.736,31.313,31.787,1339,0
2011-12-28,31.313,33.21,28.466,32.736,4925,0
2011-12-29,33.685,33.685,30.459,32.262,681,0
2011-12-30,29.889,32.262,29.415,31.085,2169,0
2012-01-03,30.839,34.159,30.839,33.685,278,0
2012-01-04,34.634,34.634,30.933,33.21,267,0
2012-01-05,33.685,34.159,33.685,34.159,6,0
2012-01-06,34.159,34.159,29.415,29.842,646,0
2012-01-09,29.415,33.4,29.415,29.889,203,0
2012-01-10,29.415,34.538,29.415,32.736,512,0
2012-01-11,31.787,33.685,30.364,30.364,23,0
2012-01-12,30.839,33.21,30.364,33.21,31,0
2012-01-13,31.787,33.21,31.313,33.21,569,0
2012-01-17,32.262,34.634,31.313,33.352,448,0
2012-01-18,34.159,34.159,33.21,33.685,287,0
2012-01-19,35.108,40.326,35.108,39.379,1170,0
2012-01-20,40.802,40.802,37.481,40.043,1427,0
2012-01-23,39.852,41.751,38.904,38.904,94,0
2012-01-24,38.904,41.751,38.904,40.326,706,0
2012-01-25,41.751,42.224,41.276,41.276,960,0
2012-01-26,42.224,44.123,42.224,42.699,3144,0
2012-01-27,44.123,44.597,43.174,43.695,651,0
2012-01-30,44.597,45.072,43.41,45.072,1099,0
2012-01-31,44.597,45.308,44.502,45.308,1403,0
2012-02-01,45.072,45.072,44.597,44.597,226,0
2012-02-02,45.072,48.392,44.644,48.392,2981,0
2012-02-03,49.816,53.137,49.816,53.137,3777,0
2012-02-06,53.137,55.983,52.188,54.086,3930,0
2012-02-07,55.508,57.404,54.56,55.508,4452,0
2012-02-08,55.983,57.884,55.983,56.934,2797,0
2012-02-09,57.884,59.305,56.934,58.825,1388,0
2012-02-10,57.884,59.305,57.404,57.404,787,0
2012-02-13,59.305,60.258,57.884,60.258,1331,0
2012-02-14,60.258,64.048,60.258,62.149,4174,0
2012-02-15,62.149,62.629,54.56,56.934,879,0
2012-02-16,56.458,56.458,53.137,53.137,1649,0
2012-02-17,52.188,54.086,51.713,52.662,252,0
2012-02-21,53.611,54.56,49.816,50.765,1304,0
2012-02-22,49.816,50.765,46.496,49.816,1726,0
2012-02-23,48.392,49.816,47.443,48.392,375,0
2012-02-24,48.867,49.816,48.392,48.867,524,0
2012-02-27,50.765,51.713,49.341,51.713,94,0
2012-02-28,52.662,54.56,52.188,52.662,1370,0
2012-02-29,53.137,54.086,50.29,52.662,56,0
2012-03-01,52.662,54.56,52.662,52.71,489,0
2012-03-02,52.188,52.193,48.867,48.867,393,0
2012-03-05,49.816,50.29,48.392,48.867,199,0
2012-03-06,48.867,49.816,47.918,48.867,647,0
2012-03-07,49.816,52.188,48.392,48.392,31,0
2012-03-08,48.867,48.877,47.918,48.877,312,0
2012-03-09,48.867,49.341,48.392,48.392,69,0
2012-03-12,48.392,48.867,48.392,48.867,153,0
2012-03-13,48.392,48.392,47.918,47.918,172,0
2012-03-14,47.918,48.392,47.443,47.918,434,0
2012-03-15,47.443,47.918,47.443,47.918,317,0
2012-03-16,47.918,49.341,47.539,48.392,348,0
2012-03-19,47.918,49.816,47.443,47.443,849,0
2012-03-20,47.918,47.918,46.969,46.969,523,0
2012-03-21,46.496,50.29,44.123,46.969,590,0
2012-03-22,47.443,51.713,47.443,51.239,234,0
2012-03-23,49.816,50.29,48.392,49.816,144,0
2012-03-26,49.341,49.341,45.547,45.547,1184,0
2012-03-27,45.547,48.867,45.547,48.867,325,0
2012-03-28,45.547,50.29,45.547,49.341,248,0
2012-03-29,46.021,50.29,46.021,49.816,422,0
2012-03-30,49.816,49.816,47.918,49.816,310,0
2012-04-02,50.765,53.137,47.443,48.392,462,0
2012-04-03,48.392,49.8,47.443,47.443,199,0
2012-04-04,47.922,52.188,47.922,48.867,342,0
2012-04-05,49.341,49.346,47.443,47.918,109,0
2012-04-09,47.918,47.918,47.443,47.918,471,0
2012-04-10,51.239,51.239,47.443,47.918,103,0
2012-04-11,48.392,48.463,48.392,48.439,75,0
2012-04-12,48.392,48.439,47.443,47.68,266,0
2012-04-13,47.443,47.443,43.648,45.547,454,0
2012-04-16,45.547,49.341,45.547,45.547,911,0
2012-04-17,46.021,46.026,45.547,46.021,111,0
2012-04-18,46.969,48.867,46.851,47.443,378,0
2012-04-19,48.392,48.392,46.496,47.449,518,0
2012-04-20,47.548,47.548,45.551,46.272,65,0
2012-04-23,47.443,47.443,45.547,47.443,120,0
2012-04-24,47.443,47.918,47.396,47.918,790,0
2012-04-25,48.392,48.867,46.969,46.969,305,0
2012-04-26,46.969,48.392,45.547,48.392,356,0
2012-04-27,48.392,48.392,45.072,45.547,435,0
2012-04-30,44.123,48.392,44.123,47.443,435,0
2012-05-01,48.392,49.816,45.072,45.072,371,0
2012-05-02,48.392,49.341,46.496,46.5,148,0
2012-05-03,49.816,49.816,47.443,47.443,91,0
2012-05-04,48.867,49.816,47.922,47.922,257,0
2012-05-07,49.341,49.341,45.072,45.547,497,0
2012-05-08,43.648,49.816,43.648,49.816,58,0
2012-05-09,49.341,49.341,46.969,46.969,354,0
2012-05-10,44.123,47.443,40.326,47.443,1330,0
2012-05-11,46.969,48.867,46.496,46.496,341,0
2012-05-14,47.443,47.443,47.443,47.443,141,0
2012-05-15,48.867,49.816,42.224,46.969,525,0
2012-05-16,44.597,44.612,44.597,44.612,153,0
2012-05-17,44.597,44.597,38.904,43.654,962,0
2012-05-18,44.597,45.072,34.634,37.955,836,0
2012-05-21,37.955,46.969,36.531,38.904,1549,0
2012-05-22,41.276,44.597,39.852,42.699,487,0
2012-05-23,42.224,45.072,41.751,44.978,879,0
2012-05-24,44.781,45.547,44.781,45.072,42,0
2012-05-25,47.918,47.918,45.072,45.072,509,0
2012-05-29,45.547,47.918,45.547,47.913,228,0
2012-05-30,47.918,47.918,46.021,47.918,193,0
2012-05-31,47.918,49.816,44.597,44.659,694,0
2012-06-01,46.021,47.443,44.597,47.159,376,0
2012-06-04,47.918,47.922,47.895,47.918,1020,0
2012-06-05,47.918,48.867,45.782,46.969,216,0
2012-06-06,46.257,47.443,46.257,46.969,263,0
2012-06-07,44.123,47.443,44.123,47.443,46,0
2012-06-08,43.648,45.547,43.648,45.547,57,0
2012-06-12,45.547,46.496,45.547,45.84,61,0
2012-06-13,44.597,45.547,42.699,43.41,451,0
2012-06-14,44.123,44.128,44.123,44.123,108,0
2012-06-15,45.072,45.072,43.668,44.597,244,0
2012-06-18,43.174,44.597,43.174,43.174,47,0
2012-06-19,42.699,45.072,42.699,45.072,155,0
2012-06-20,44.597,44.597,43.885,43.885,185,0
2012-06-22,42.699,44.123,42.699,43.885,175,0
2012-06-25,43.174,43.648,42.224,43.415,1224,0
2012-06-26,42.699,43.335,42.699,43.335,223,0
2012-06-27,44.123,46.021,43.093,43.221,368,0
2012-06-28,45.547,46.021,45.547,45.547,135,0
2012-06-29,44.597,45.072,44.597,45.072,134,0
2012-07-03,42.699,42.699,42.699,42.699,20,0
2012-07-05,43.174,45.547,42.936,43.174,269,0
2012-07-06,43.116,43.116,43.116,43.116,5,0
2012-07-10,43.221,43.221,43.174,43.174,90,0
2012-07-11,42.699,44.123,42.699,44.123,6,0
2012-07-12,45.072,45.072,45.072,45.072,24,0
2012-07-13,44.123,44.123,43.174,43.179,96,0
2012-07-16,44.123,44.123,41.276,43.174,141,0
2012-07-18,41.751,46.021,41.751,44.597,635,0
2012-07-19,41.987,45.547,41.987,45.547,115,0
2012-07-20,46.021,46.021,40.326,42.699,1076,0
2012-07-23,44.118,44.123,43.169,43.174,70,0
2012-07-24,42.699,42.699,42.699,42.699,106,0
2012-07-25,40.802,41.281,40.326,40.326,1598,0
2012-07-26,43.648,43.648,38.952,40.802,487,0
2012-07-27,39.141,40.332,37.955,40.326,208,0
2012-07-30,43.648,43.648,40.802,40.802,66,0
2012-07-31,40.326,42.699,40.326,42.699,231,0
2012-08-01,40.375,42.699,40.375,42.699,296,0
2012-08-02,40.802,42.699,39.379,40.326,328,0
2012-08-03,40.326,42.699,40.326,41.276,335,0
2012-08-06,40.802,42.699,40.802,41.751,10,0
2012-08-07,42.699,42.699,40.802,42.224,145,0
2012-08-08,40.802,41.751,37.955,40.802,1083,0
2012-08-09,41.751,43.174,40.326,40.326,497,0
2012-08-10,42.699,45.072,42.699,43.648,783,0
2012-08-13,44.123,44.123,41.276,44.123,200,0
2012-08-14,42.699,44.123,42.699,43.648,404,0
2012-08-15,43.648,43.648,43.648,43.648,33,0
2012-08-16,42.699,44.597,42.699,44.597,556,0
2012-08-17,44.597,44.597,43.767,43.767,101,0
2012-08-20,43.648,44.597,43.174,43.174,222,0
2012-08-21,43.174,44.597,43.174,44.597,192,0
2012-08-22,42.699,44.123,41.751,44.123,49,0
2012-08-23,44.123,44.597,44.118,44.118,104,0
2012-08-24,43.174,44.592,43.174,44.123,783,0
2012-08-27,43.648,43.742,43.648,43.742,224,0
2012-08-28,44.123,44.597,43.648,44.123,1460,0
2012-08-29,44.597,46.969,44.123,46.969,1749,0
2012-08-30,46.496,46.496,46.021,46.021,206,0
2012-08-31,45.547,45.547,45.547,45.547,98,0
2012-09-04,46.969,46.969,46.021,46.021,404,0
2012-09-05,47.443,47.443,45.072,46.969,392,0
2012-09-06,47.443,47.443,45.673,45.688,569,0
2012-09-07,47.443,47.443,45.119,46.969,559,0
2012-09-10,47.439,47.918,46.58,47.918,246,0
2012-09-11,47.443,49.341,47.443,48.867,822,0
2012-09-12,49.341,49.816,45.242,49.394,373,0
2012-09-13,49.816,49.816,47.443,47.443,857,0
2012-09-14,49.816,50.29,48.867,49.341,764,0
2012-09-17,49.341,49.816,48.867,49.816,92,0
2012-09-18,49.816,51.239,49.341,51.239,384,0
2012-09-19,51.239,51.239,50.765,50.765,172,0
2012-09-20,48.392,50.352,47.918,48.867,182,0
2012-09-21,48.867,51.239,48.867,51.239,344,0
2012-09-24,51.713,51.713,49.816,49.816,163,0
2012-09-25,49.816,52.188,49.816,50.29,115,0
2012-09-26,49.816,52.662,49.816,50.765,1044,0
2012-09-27,51.713,52.188,49.816,49.816,161,0
2012-09-28,49.816,49.816,49.816,49.816,2,0
2012-10-01,49.816,49.816,48.867,48.867,266,0
2012-10-02,48.867,49.816,47.918,49.223,463,0
2012-10-03,49.341,52.188,48.867,51.713,158,0
2012-10-04,50.765,50.769,50.76,50.765,98,0
2012-10-05,50.29,50.765,50.29,50.765,161,0
2012-10-08,47.443,51.713,46.969,50.29,2903,0
2012-10-09,51.239,51.475,49.341,49.816,53,0
2012-10-10,48.392,51.713,48.392,51.713,682,0
2012-10-11,51.239,51.239,51.239,51.239,213,0
2012-10-12,49.816,51.239,49.816,49.816,908,0
2012-10-15,48.867,50.765,48.867,50.29,897,0
2012-10-16,49.816,49.816,49.341,49.816,450,0
2012-10-17,48.392,49.388,48.392,49.336,1103,0
2012-10-18,47.918,49.816,45.072,49.341,792,0
2012-10-19,48.867,50.29,47.918,48.392,182,0
2012-10-22,48.867,48.867,46.969,46.974,101,0
2012-10-23,46.969,52.111,46.969,52.111,276,0
2012-10-24,50.29,50.765,47.443,49.341,305,0
2012-10-25,47.443,50.29,47.443,47.918,71,0
2012-10-26,48.867,50.29,48.867,49.341,245,0
2012-10-31,47.918,47.998,46.021,47.918,79,0
2012-11-01,47.443,50.765,47.443,50.29,313,0
2012-11-02,49.816,50.765,48.867,50.29,169,0
2012-11-05,48.392,49.816,45.072,49.816,394,0
2012-11-06,47.443,48.862,46.969,46.969,89,0
2012-11-07,48.867,50.286,48.867,49.816,326,0
2012-11-08,47.443,50.765,47.443,47.443,523,0
2012-11-09,50.29,51.239,48.392,50.29,100,0
2012-11-12,48.392,49.341,46.021,48.867,412,0
2012-11-13,46.021,47.581,46.021,47.581,94,0
2012-11-14,46.021,49.104,46.021,49.104,327,0
2012-11-15,48.392,49.816,48.392,49.816,229,0
2012-11-16,48.867,49.816,46.969,49.816,398,0
2012-11-19,49.816,49.816,46.974,48.867,413,0
2012-11-20,47.443,48.392,47.443,48.392,44,0
2012-11-21,47.443,48.392,46.496,48.392,232,0
2012-11-23,46.969,48.867,46.5,48.392,192,0
2012-11-26,46.969,48.862,46.496,47.918,286,0
2012-11-27,46.496,48.867,46.496,47.918,290,0
2012-11-28,46.496,48.392,46.496,48.392,14,0
2012-11-29,48.867,48.867,47.367,47.443,148,0
2012-11-30,46.021,48.867,46.021,47.443,330,0
2012-12-03,47.443,48.392,46.496,48.392,626,0
2012-12-04,48.867,48.867,45.072,46.617,572,0
2012-12-05,45.551,47.443,45.551,46.974,332,0
2012-12-06,47.918,48.392,46.021,47.443,558,0
2012-12-07,45.551,47.443,45.551,46.974,61,0
2012-12-10,45.072,48.392,45.072,47.443,653,0
2012-12-11,46.496,48.392,46.447,47.443,299,0
2012-12-12,47.443,48.392,46.969,48.126,1041,0
2012-12-13,47.443,47.918,47.443,47.918,45,0
2012-12-14,45.547,47.918,45.547,47.918,163,0
2012-12-17,47.443,47.918,46.209,46.969,353,0
2012-12-18,46.732,47.458,46.732,47.458,185,0
2012-12-19,47.918,47.918,46.496,47.443,182,0
2012-12-20,47.443,47.443,46.257,46.257,70,0
2012-12-21,46.021,47.443,45.547,47.443,221,0
2012-12-24,47.443,47.443,45.547,46.969,252,0
2012-12-26,47.221,47.221,45.551,45.551,63,0
2012-12-27,46.969,47.918,45.547,47.443,894,0
2012-12-28,46.021,47.918,45.72,47.443,337,0
2012-12-31,45.547,48.392,45.547,48.392,117,0
2013-01-02,48.392,49.55,48.392,48.392,202,0
2013-01-03,49.816,50.765,47.922,50.386,455,0
2013-01-04,50.76,51.239,45.641,50.765,1112,0
2013-01-07,49.816,51.713,49.09,51.344,497,0
2013-01-08,51.239,52.188,50.29,52.188,235,0
2013-01-09,51.713,53.137,51.713,52.188,263,0
2013-01-10,51.239,53.137,50.765,53.137,229,0
2013-01-11,53.611,55.508,53.564,54.56,670,0
2013-01-14,54.56,55.987,54.56,54.877,321,0
2013-01-15,55.034,55.034,51.713,54.556,20,0
2013-01-16,53.137,54.56,52.662,54.56,87,0
2013-01-17,52.188,55.034,52.188,54.56,110,0
2013-01-18,55.034,55.508,53.611,55.508,325,0
2013-01-22,55.034,55.034,52.188,54.56,205,0
2013-01-23,51.239,54.56,51.239,53.607,431,0
2013-01-24,53.611,54.086,53.611,54.086,99,0
2013-01-25,52.188,55.034,52.188,54.56,328,0
2013-01-28,55.034,55.508,54.56,55.034,228,0
2013-01-29,55.034,55.034,54.086,55.034,464,0
2013-01-30,53.137,56.021,53.137,55.983,961,0
2013-01-31,55.983,56.934,55.884,56.612,795,0
2013-02-01,55.983,56.458,54.086,56.458,205,0
2013-02-04,56.458,56.934,53.137,56.934,529,0
2013-02-05,56.934,56.934,54.086,56.695,1546,0
2013-02-06,56.934,56.934,54.56,56.458,96,0
2013-02-07,55.32,56.458,55.32,56.458,6,0
2013-02-08,56.458,56.934,56.451,56.85,396,0
2013-02-11,57.404,57.404,53.611,56.458,320,0
2013-02-12,55.508,56.458,54.09,56.458,417,0
2013-02-13,56.458,56.934,56.451,56.887,166,0
2013-02-14,56.934,56.934,55.034,56.458,268,0
2013-02-15,54.56,56.934,53.611,55.983,518,0
2013-02-19,54.56,57.884,53.137,56.934,3823,0
2013-02-20,55.983,56.934,55.508,56.458,497,0
2013-02-21,53.611,56.458,53.611,54.275,36,0
2013-02-22,55.983,56.458,54.086,56.458,369,0
2013-02-25,56.934,56.934,54.678,56.934,237,0
2013-02-26,56.458,56.458,55.034,55.508,91,0
2013-02-27,53.137,56.934,53.137,56.458,612,0
2013-03-01,56.458,56.934,54.56,55.034,276,0
2013-03-04,55.034,56.458,53.611,56.458,402,0
2013-03-05,56.174,56.458,53.611,55.352,537,0
2013-03-06,52.662,55.508,52.188,55.508,302,0
2013-03-07,52.662,55.983,52.662,55.983,190,0
2013-03-08,55.034,55.983,52.188,55.508,461,0
2013-03-11,52.662,55.983,52.662,54.086,199,0
2013-03-12,55.31,55.503,53.611,55.137,87,0
2013-03-13,55.034,56.458,53.137,56.458,378,0
2013-03-14,55.983,56.934,53.611,56.458,410,0
2013-03-15,54.56,56.458,54.086,55.508,139,0
2013-03-18,53.611,55.508,53.611,54.85,75,0
2013-03-19,55.034,56.458,52.662,53.611,175,0
2013-03-20,54.802,57.884,54.09,56.934,224,0
2013-03-21,52.188,57.884,52.188,57.404,404,0
2013-03-22,53.611,58.355,53.137,57.404,314,0
2013-03-26,55.983,56.928,54.086,54.09,454,0
2013-03-27,53.791,55.034,53.791,54.086,473,0
2013-03-28,54.56,55.034,52.662,52.662,330,0
2013-04-01,53.137,54.56,52.662,54.513,228,0
2013-04-02,52.662,55.034,52.188,54.765,474,0
2013-04-03,54.56,55.034,52.188,54.56,150,0
2013-04-04,52.662,55.983,52.662,55.508,266,0
2013-04-05,55.508,55.508,53.611,55.034,891,0
2013-04-08,52.662,55.508,52.662,55.508,192,0
2013-04-09,53.611,55.508,52.188,53.611,254,0
2013-04-10,52.662,55.983,52.188,53.137,1087,0
2013-04-11,51.713,54.56,51.713,53.611,142,0
2013-04-12,53.137,53.184,52.662,52.662,116,0
2013-04-15,54.556,54.56,53.492,54.56,109,0
2013-04-16,55.508,55.508,53.137,53.611,45,0
2013-04-17,53.137,54.75,51.713,52.188,474,0
2013-04-18,53.611,55.028,52.188,55.028,117,0
2013-04-19,52.662,54.09,52.662,54.086,228,0
2013-04-23,52.188,53.611,52.188,53.611,97,0
2013-04-24,54.086,54.086,52.188,53.137,134,0
2013-04-25,53.137,54.086,53.137,53.137,101,0
2013-04-26,52.188,53.611,51.239,53.611,701,0
2013-04-29,52.188,53.611,52.188,53.611,534,0
2013-04-30,52.662,53.611,52.662,53.611,31,0
2013-05-01,51.713,53.611,51.713,52.188,334,0
2013-05-02,52.662,53.137,51.713,52.188,418,0
2013-05-03,52.188,52.188,51.239,51.239,798,0
2013-05-06,53.137,53.611,50.29,50.29,531,0
2013-05-07,51.713,51.713,50.29,50.765,1060,0
2013-05-08,51.713,53.137,50.765,50.765,1130,0
2013-05-09,51.239,51.713,50.765,51.239,813,0
2013-05-10,52.188,53.137,50.765,50.765,718,0
2013-05-13,50.29,50.765,50.29,50.29,160,0
2013-05-14,49.816,50.765,49.816,50.76,740,0
2013-05-15,51.239,51.239,49.341,49.816,352,0
2013-05-16,49.341,50.29,48.867,50.29,404,0
2013-05-17,49.816,49.891,49.346,49.346,45,0
2013-05-20,49.341,49.816,49.341,49.346,43,0
2013-05-21,49.816,49.816,48.392,49.816,461,0
2013-05-22,49.816,50.29,46.5,47.922,795,0
2013-05-23,47.918,47.918,46.969,47.443,430,0
2013-05-24,47.918,47.918,46.496,47.443,1328,0
2013-05-28,47.443,47.443,46.496,46.496,53,0
2013-05-29,46.5,47.439,45.547,47.439,384,0
2013-05-30,47.443,47.443,46.496,47.443,515,0
2013-05-31,46.496,46.496,44.597,44.597,390,0
2013-06-03,45.072,45.547,45.072,45.072,193,0
2013-06-04,45.072,45.451,44.597,44.602,171,0
2013-06-05,46.496,47.064,46.496,46.969,159,0
2013-06-06,47.443,47.443,46.5,46.5,172,0
2013-06-07,45.551,46.496,45.072,45.167,279,0
2013-06-10,45.072,45.072,44.597,44.597,749,0
2013-06-11,45.072,45.072,44.597,44.597,48,0
2013-06-12,45.072,45.072,43.648,43.648,170,0
2013-06-13,43.648,43.7,42.699,43.648,644,0
2013-06-14,43.643,45.072,42.699,42.794,326,0
2013-06-17,42.699,44.597,42.699,44.597,110,0
2013-06-18,44.123,45.072,43.174,45.072,153,0
2013-06-19,45.973,45.973,43.174,43.174,67,0
2013-06-20,42.699,43.439,41.751,41.751,171,0
2013-06-21,42.224,45.973,41.751,45.973,66,0
2013-06-24,41.276,45.547,41.276,41.276,26,0
2013-06-25,41.276,45.547,41.276,45.547,154,0
2013-06-26,44.597,44.597,43.648,43.648,173,0
2013-06-27,43.648,44.42,43.648,44.42,103,0
2013-06-28,45.072,45.072,45.072,45.072,31,0
2013-07-01,42.746,45.072,42.746,44.597,145,0
2013-07-02,43.179,43.179,42.746,42.746,221,0
2013-07-03,42.746,42.794,42.746,42.794,8,0
2013-07-08,43.174,45.522,42.746,45.072,34,0
2013-07-09,43.648,45.547,43.648,45.072,239,0
2013-07-10,45.547,45.547,45.072,45.547,63,0
2013-07-11,45.5,45.5,45.072,45.072,33,0
2013-07-12,45.5,45.5,44.597,44.597,78,0
2013-07-15,43.648,43.648,43.174,43.174,100,0
2013-07-16,43.174,44.227,41.751,41.751,207,0
2013-07-17,42.699,42.699,42.224,42.699,1555,0
2013-07-18,42.694,42.699,42.694,42.699,128,0
2013-07-19,42.699,43.648,42.699,43.648,321,0
2013-07-23,45.547,45.547,45.072,45.072,100,0
2013-07-24,45.547,45.973,40.375,42.486,1278,0
2013-07-25,44.123,44.123,44.123,44.123,33,0
2013-07-26,45.072,45.072,42.224,43.648,588,0
2013-07-29,43.221,43.221,40.326,42.224,482,0
2013-07-30,41.276,43.122,39.379,39.852,197,0
2013-07-31,40.802,42.699,40.802,41.281,508,0
2013-08-01,41.276,43.174,41.276,43.174,358,0
2013-08-02,41.276,42.699,40.802,42.699,74,0
2013-08-05,41.276,42.224,40.802,42.224,179,0
2013-08-06,40.375,40.375,39.852,39.852,172,0
2013-08-07,39.852,41.281,38.43,40.332,371,0
2013-08-08,39.901,42.224,38.856,41.276,67,0
2013-08-09,41.276,41.703,38.592,41.655,146,0
2013-08-13,39.852,41.751,38.524,41.751,209,0
2013-08-14,38.998,40.323,38.904,38.904,209,0
2013-08-15,41.751,41.751,39.795,40.031,471,0
2013-08-16,39.852,39.882,38.786,38.786,373,0
2013-08-19,43.174,43.174,38.963,38.963,90,0
2013-08-20,39.082,39.082,38.133,38.133,331,0
2013-08-21,37.955,37.955,37.778,37.955,477,0
2013-08-23,38.015,38.015,37.896,37.896,233,0
2013-08-26,38.845,39.2,38.43,39.2,86,0
2013-08-27,39.082,39.734,39.022,39.734,455,0
2013-08-29,39.734,39.734,39.379,39.734,102,0
2013-08-30,39.379,39.379,38.191,38.191,88,0
2013-09-03,38.547,38.547,35.583,35.583,2059,0
2013-09-04,35.583,35.583,30.898,33.982,2075,0
2013-09-05,34.101,34.752,33.802,34.693,1726,0
2013-09-06,34.989,34.989,32.914,33.269,1073,0
2013-09-09,33.21,33.21,31.491,33.152,2796,0
2013-09-10,32.321,32.617,31.729,32.617,1044,0
2013-09-11,32.617,33.507,32.617,32.617,792,0
2013-09-12,32.559,32.559,29.474,30.779,3400,0
2013-09-13,31.905,36.413,31.905,34.514,6381,0
2013-09-16,35.405,35.405,33.269,33.802,313,0
2013-09-17,33.626,34.338,32.617,33.862,637,0
2013-09-18,33.862,34.101,33.862,33.922,340,0
2013-09-19,34.277,34.397,32.024,32.617,1000,0
2013-09-20,32.617,32.617,29.534,29.534,2025,0
2013-09-23,30.186,33.21,30.186,32.617,7483,0
2013-09-24,32.142,32.142,29.415,29.652,19510,0
2013-09-25,33.685,35.583,32.321,33.448,15597,0
2013-09-26,33.448,35.583,31.729,33.567,2529,0
2013-09-27,33.802,42.759,33.802,39.2,9038,0
2013-09-30,38.015,40.15,36.59,37.066,1990,0
2013-10-01,37.422,44.183,37.422,41.514,2124,0
2013-10-02,40.861,41.454,38.726,40.802,540,0
2013-10-03,40.269,42.699,35.287,35.998,9325,0
2013-10-04,35.938,42.58,35.938,36.65,4704,0
2013-10-07,36.354,37.836,36.175,36.947,219,0
2013-10-08,36.887,36.887,36.175,36.175,153,0
2013-10-09,36.175,37.183,35.167,36.175,4333,0
2013-10-10,35.167,40.326,35.167,37.658,1265,0
2013-10-11,37.362,41.098,35.701,35.701,5244,0
2013-10-14,36.294,37.183,35.287,36.235,810,0
2013-10-15,36.59,39.496,35.642,36.175,1383,0
2013-10-16,36.768,37.598,36.294,36.354,776,0
2013-10-17,37.362,37.896,37.303,37.598,691,0
2013-10-18,36.235,41.098,36.235,38.073,404,0
2013-10-21,37.778,37.778,36.058,36.531,2580,0
2013-10-22,36.175,36.768,35.998,35.998,607,0
2013-10-23,36.175,36.175,36.175,36.175,153,0
2013-10-24,36.768,36.768,35.879,35.879,219,0
2013-10-25,35.346,35.761,35.346,35.346,134,0
2013-10-28,36.354,36.473,35.583,35.583,489,0
2013-10-29,35.287,35.346,33.21,34.338,607,0
2013-10-30,34.218,34.218,33.802,33.802,1215,0
2013-10-31,34.1,34.1,33.21,33.21,59,0
2013-11-01,32.854,32.854,32.617,32.736,153,0
2013-11-04,33.922,34.041,32.794,32.794,184,0
2013-11-05,32.617,33.033,32.024,33.033,2091,0
2013-11-06,33.389,33.389,32.024,32.617,321,0
2013-11-07,32.262,32.262,31.254,32.085,235,0
2013-11-08,32.142,32.142,31.431,31.549,388,0
2013-11-11,31.431,31.729,28.17,28.585,438,0
2013-11-12,28.11,28.11,26.628,27.576,591,0
2013-11-13,27.28,32.794,27.28,32.794,877,0
2013-11-14,30.186,31.965,30.008,31.313,3019,0
2013-11-15,30.541,31.431,27.696,27.873,3575,0
2013-11-18,27.042,29.06,26.687,26.866,1901,0
2013-11-19,27.576,28.288,26.984,26.984,540,0
2013-11-20,27.221,27.221,27.221,27.221,86,0
2013-11-21,26.984,27.873,26.984,27.222,540,0
2013-11-22,27.28,27.636,26.984,27.042,1332,0
2013-11-25,26.984,27.042,23.781,23.781,3188,0
2013-11-26,24.314,25.204,24.314,25.028,270,0
2013-11-27,25.028,25.442,24.908,24.908,1956,0
2013-11-29,24.968,25.044,24.314,25.044,349,0
2013-12-02,24.612,24.788,23.9,23.9,1417,0
2013-12-03,23.9,24.493,23.9,24.138,944,0
2013-12-04,24.019,24.078,24.019,24.019,235,0
2013-12-05,24.019,24.019,23.84,24.019,675,0
2013-12-06,23.9,24.019,22.892,23.721,1628,0
2013-12-09,23.959,23.959,23.424,23.424,404,0
2013-12-10,23.424,24.967,23.424,24.314,1841,0
2013-12-11,24.196,24.196,23.721,23.721,1952,0
2013-12-12,22.655,22.655,16.309,16.605,22123,0
2013-12-13,17.198,18.385,17.139,17.732,8258,0
2013-12-16,17.198,17.495,15.479,15.597,9528,0
2013-12-17,16.249,16.665,14.055,14.113,9105,0
2013-12-18,14.767,14.767,13.996,14.292,2731,0
2013-12-19,14.001,14.091,13.996,14.055,683,0
2013-12-20,14.055,14.588,13.107,14.53,4448,0
2013-12-23,15.122,15.242,14.827,15.122,2593,0
2013-12-24,14.767,15.301,14.767,15.301,261,0
2013-12-26,14.887,15.182,14.648,14.767,1636,0
2013-12-27,14.707,14.707,14.055,14.055,3069,0
2013-12-30,13.819,14.233,13.638,13.638,3540,0
2013-12-31,13.638,14.53,13.344,14.47,6796,0
2014-01-02,14.53,15.301,13.402,15.122,9528,0
2014-01-03,15.122,16.309,14.827,15.242,3668,0
2014-01-06,15.597,17.139,15.301,16.309,7318,0
2014-01-07,16.309,16.309,15.419,15.954,1791,0
2014-01-08,15.894,15.894,14.945,15.242,594,0
2014-01-09,14.945,15.242,13.582,14.412,4840,0
2014-01-10,14.351,14.707,13.758,13.758,1132,0
2014-01-13,14.174,14.174,13.996,14.022,278,0
2014-01-14,13.582,14.174,13.522,13.522,658,0
2014-01-15,13.758,13.758,13.344,13.758,303,0
2014-01-16,13.819,13.819,13.582,13.699,1215,0
2014-01-17,13.133,14.055,11.314,13.047,3549,0
2014-01-21,12.502,13.789,12.502,13.402,1871,0
2014-01-22,13.402,13.638,11.921,12.809,2310,0
2014-01-23,13.047,13.107,11.861,12.334,3407,0
2014-01-24,12.454,12.454,11.267,11.742,3356,0
2014-01-27,11.861,12.929,11.505,11.565,2124,0
2014-01-28,12.217,12.217,10.971,11.267,6390,0
2014-01-29,11.565,11.565,10.082,10.497,5412,0
2014-01-30,10.082,10.616,10.082,10.141,67,0
2014-01-31,10.082,10.201,9.0142,9.845,4384,0
2014-02-03,9.727,10.421,9.666,9.666,1055,0
2014-02-04,9.666,10.082,9.0736,10.082,1545,0
2014-02-05,10.082,10.255,9.1931,9.4897,2304,0
2014-02-06,9.845,9.845,9.0736,9.3106,542,0
2014-02-07,9.1332,9.195,8.481,8.7771,1678,0
2014-02-10,9.0189,9.845,9.0189,9.607,4250,0
2014-02-11,9.3106,9.3106,8.7182,8.7182,3511,0
2014-02-12,9.4897,9.4897,8.8956,8.8956,4980,0
2014-02-13,9.1332,9.1332,8.481,8.7415,1693,0
2014-02-14,9.1332,9.607,8.9332,9.606,674,0
2014-02-18,9.607,9.786,9.4298,9.549,1522,0
2014-02-19,9.786,13.996,9.785,12.75,18333,0
2014-02-20,14.53,25.204,14.412,19.215,140436,0
2014-02-21,18.681,18.801,16.903,18.622,28645,0
2014-02-24,18.087,21.883,16.724,18.563,23215,0
2014-02-25,17.916,19.749,17.791,18.028,4282,0
2014-02-26,17.258,18.087,17.139,17.377,3057,0
2014-02-27,18.385,18.563,13.582,14.292,15772,0
2014-02-28,15.716,16.367,13.996,14.827,9957,0
2014-03-03,13.996,14.055,13.225,13.582,5957,0
2014-03-04,13.638,13.638,11.979,13.385,2541,0
2014-03-05,13.344,13.344,12.159,12.464,7783,0
2014-03-06,12.394,13.107,12.394,12.988,700,0
2014-03-07,13.171,13.344,12.086,12.988,7406,0
2014-03-10,12.75,12.82,11.801,11.921,3520,0
2014-03-11,12.159,12.691,11.801,11.801,2559,0
2014-03-12,11.801,12.691,11.565,12.394,3411,0
2014-03-13,12.217,12.454,11.684,11.979,1963,0
2014-03-14,11.861,11.921,11.742,11.742,915,0
2014-03-17,11.565,11.979,11.505,11.742,3107,0
2014-03-18,11.565,11.742,11.267,11.446,4166,0
2014-03-19,11.565,11.565,10.793,10.793,1631,0
2014-03-20,11.149,11.149,10.082,10.497,5295,0
2014-03-21,10.616,10.859,9.904,9.904,6872,0
2014-03-24,11.029,11.029,10.11,10.26,3694,0
2014-03-25,10.674,10.854,10.082,10.378,5195,0
2014-03-26,10.378,10.378,9.0142,9.607,6036,0
2014-03-27,9.1332,9.904,8.481,9.1931,2944,0
2014-03-28,9.4298,9.4298,8.7777,9.37,1833,0
2014-03-31,10.438,10.674,9.969,10.497,4719,0
2014-04-01,10.911,11.623,10.088,11.267,6347,0
2014-04-02,11.565,12.869,10.674,12.62,10882,0
2014-04-03,13.165,13.225,11.861,12.454,3931,0
2014-04-04,11.861,12.159,11.21,11.684,2631,0
2014-04-07,10.971,12.099,10.674,11.091,7273,0
2014-04-08,11.565,11.565,10.977,11.385,980,0
2014-04-09,11.565,11.565,11.565,11.565,95,0
2014-04-10,11.327,11.528,10.854,11.091,4471,0
2014-04-11,11.091,11.091,10.674,10.735,1813,0
2014-04-14,10.674,10.682,9.963,10.378,3543,0
2014-04-15,10.378,10.616,9.786,10.201,2677,0
2014-04-16,10.556,10.556,9.964,10.201,7043,0
2014-04-17,10.201,10.201,9.666,9.666,1080,0
2014-04-21,10.141,10.141,9.727,9.963,1505,0
2014-04-22,9.727,10.378,9.727,10.141,8652,0
2014-04-23,10.971,11.029,10.141,10.318,2871,0
2014-04-24,10.201,10.497,9.727,10.378,1347,0
2014-04-28,9.926,9.951,9.845,9.846,1381,0
2014-04-29,9.904,10.201,9.851,10.201,886,0
2014-04-30,10.378,10.378,9.904,9.904,188,0
2014-05-01,9.904,10.26,9.904,10.252,701,0
2014-05-02,9.845,10.022,9.845,9.928,380,0
2014-05-05,9.904,9.963,9.904,9.963,75,0
2014-05-06,9.904,10.038,9.845,9.845,3775,0
2014-05-07,9.845,10.141,9.4897,9.727,5757,0
2014-05-08,9.904,9.963,9.1902,9.1902,6180,0
2014-05-09,9.4298,9.4298,8.9554,9.1323,2941,0
2014-05-12,9.0142,9.4583,8.8956,8.9554,1685,0
2014-05-13,9.1931,9.1931,8.7771,8.7771,1446,0
2014-05-14,9.3097,9.3097,7.8942,8.0656,13301,0
2014-05-15,7.7689,7.947,6.9388,7.176,5214,0
2014-05-16,8.4208,8.4208,7.3701,7.888,12224,0
2014-05-19,7.7099,8.4208,7.7099,7.7689,1138,0
2014-05-20,7.4131,8.2242,7.4131,7.947,1529,0
2014-05-21,7.7099,8.1842,7.1827,8.1842,457,0
2014-05-22,8.0066,8.1251,8.0066,8.1251,177,0
2014-05-23,8.2439,8.2439,7.7689,7.947,3784,0
2014-05-27,7.947,7.9734,7.3541,7.3541,1276,0
2014-05-28,7.3541,8.8366,7.1169,8.8305,6941,0
2014-05-29,9.0736,9.786,8.3027,9.786,12551,0
2014-05-30,9.37,9.786,8.3261,9.666,5176,0
2014-06-02,9.786,9.904,8.3027,9.0595,1350,0
2014-06-03,8.1848,9.543,8.1848,9.4897,3587,0
2014-06-04,9.0615,9.4897,9.0615,9.4897,1374,0
2014-06-05,9.3135,9.365,8.8956,9.3106,1397,0
2014-06-06,9.3106,9.3106,8.8956,9.3106,2912,0
2014-06-09,9.4298,9.845,9.0142,9.786,1624,0
2014-06-10,9.4897,9.666,9.2518,9.2518,6408,0
2014-06-11,9.2518,9.4897,9.1931,9.2278,2040,0
2014-06-12,9.3376,9.3376,9.1931,9.1931,796,0
2014-06-13,9.1931,9.3106,9.1931,9.3106,230,0
2014-06-16,9.2518,9.2518,8.6585,8.7182,1049,0
2014-06-17,8.6585,9.4848,8.5995,8.7182,3000,0
2014-06-18,8.8956,8.8956,8.4214,8.4214,1161,0
2014-06-19,8.4214,8.8366,8.3027,8.3027,2356,0
2014-06-20,8.1842,9.4897,8.1842,9.4897,794,0
2014-06-23,9.845,9.845,8.5995,9.4897,1214,0
2014-06-24,9.549,9.845,9.4897,9.4897,1960,0
2014-06-25,9.0142,9.4288,9.0142,9.2518,789,0
2014-06-26,9.0142,9.607,9.0142,9.0736,1121,0
2014-06-27,8.7182,9.1931,8.7182,9.0142,462,0
2014-06-30,8.8956,9.3106,8.5995,9.3106,1179,0
2014-07-01,9.37,9.4897,9.1931,9.4897,1137,0
2014-07-02,9.3106,9.845,9.3106,9.727,4148,0
2014-07-03,9.845,17.614,9.845,13.877,156840,0
2014-07-07,13.582,13.699,11.921,11.979,28028,0
2014-07-08,11.921,12.275,11.861,12.099,3083,0
2014-07-09,11.861,13.758,11.861,12.573,7140,0
2014-07-10,13.225,15.954,13.047,14.648,31287,0
2014-07-11,14.648,16.842,13.522,14.412,24881,0
2014-07-14,13.699,14.886,13.463,13.463,4566,0
2014-07-15,13.758,16.007,13.638,14.66,6060,0
2014-07-16,15.182,15.242,13.938,14.53,2898,0
2014-07-17,14.766,14.815,14.055,14.055,2425,0
2014-07-18,14.113,14.648,13.938,14.055,1114,0
2014-07-21,14.055,15.479,13.996,14.577,5492,0
2014-07-22,15.894,18.801,15.122,16.605,16790,0
2014-07-23,17.317,17.791,15.419,16.605,11047,0
2014-07-24,16.605,17.672,16.13,16.903,6514,0
2014-07-25,17.198,17.198,16.191,16.309,3780,0
2014-07-28,16.842,17.08,15.835,16.903,9823,0
2014-07-29,17.198,17.97,16.487,16.903,13133,0
2014-07-30,17.139,17.139,15.835,15.835,7427,0
2014-07-31,15.954,15.954,13.996,14.827,1693,0
2014-08-01,14.412,14.853,14.233,14.233,1594,0
2014-08-04,14.233,14.817,13.996,14.093,5175,0
2014-08-05,14.174,14.174,13.582,13.938,2961,0
2014-08-06,13.938,14.364,13.938,13.938,523,0
2014-08-07,13.938,14.113,13.165,13.165,3590,0
2014-08-08,12.578,13.638,12.578,12.988,1332,0
2014-08-11,12.691,13.344,12.691,13.344,381,0
2014-08-12,13.284,13.938,13.284,13.699,490,0
2014-08-13,13.699,14.055,12.691,13.061,2248,0
2014-08-14,12.869,13.819,12.691,12.869,967,0
2014-08-15,12.691,12.869,12.632,12.869,1638,0
2014-08-18,12.75,12.75,12.159,12.159,1273,0
2014-08-19,12.159,12.159,11.861,11.861,3135,0
2014-08-20,11.979,12.099,11.921,12.099,121,0
2014-08-21,12.217,12.217,11.149,11.267,3423,0
2014-08-22,11.385,14.707,11.327,12.453,4722,0
2014-08-25,12.75,12.75,11.327,11.921,2801,0
2014-08-26,11.565,12.75,11.565,11.979,1710,0
2014-08-27,12.039,12.949,12.039,12.929,608,0
2014-08-28,12.929,13.521,12.929,12.929,1691,0
2014-08-29,13.165,13.165,13.107,13.107,209,0
2014-09-02,13.107,13.164,11.801,12.454,1554,0
2014-09-03,12.275,14.113,11.861,13.165,2866,0
2014-09-04,13.402,14.113,12.099,12.454,3433,0
2014-09-05,12.454,13.164,11.921,11.921,1489,0
2014-09-08,11.921,11.979,11.565,11.623,1903,0
2014-09-09,11.505,11.581,10.735,10.735,1045,0
2014-09-10,10.378,11.149,9.963,10.911,2813,0
2014-09-11,11.03,12.159,10.378,12.039,2255,0
2014-09-12,12.227,13.522,11.104,12.514,4705,0
2014-09-15,12.928,12.987,12.159,12.573,1734,0
2014-09-16,12.75,13.165,11.623,12.988,1783,0
2014-09-17,12.81,13.225,12.81,13.183,454,0
2014-09-18,13.047,13.107,11.623,12.988,1556,0
2014-09-19,13.107,13.225,12.514,12.514,2633,0
2014-09-22,11.979,13.402,11.979,12.691,1651,0
2014-09-24,12.514,13.402,12.217,13.344,896,0
2014-09-25,13.225,13.582,13.069,13.284,1903,0
2014-09-26,13.047,13.463,12.75,13.225,1736,0
2014-09-29,13.638,13.699,13.402,13.699,381,0
2014-09-30,13.379,13.698,12.684,13.225,869,0
2014-10-01,13.107,13.638,13.107,13.638,204,0
2014-10-02,13.638,13.638,13.402,13.402,248,0
2014-10-03,13.638,13.638,13.638,13.638,99,0
2014-10-06,13.402,13.463,13.402,13.402,237,0
2014-10-07,13.107,13.582,13.047,13.582,443,0
2014-10-08,13.582,13.582,13.344,13.522,290,0
2014-10-09,13.165,13.463,13.047,13.165,1463,0
2014-10-10,13.344,13.463,13.225,13.225,378,0
2014-10-13,13.165,13.165,12.275,12.275,856,0
2014-10-14,12.334,12.632,11.21,11.267,1160,0
2014-10-15,10.438,11.822,10.26,11.683,385,0
2014-10-16,11.091,11.742,11.091,11.742,357,0
2014-10-17,11.801,11.979,11.21,11.565,257,0
2014-10-20,10.854,12.217,10.616,12.159,618,0
2014-10-21,12.394,12.394,12.394,12.394,71,0
2014-10-22,12.394,13.344,12.394,12.988,1706,0
2014-10-23,13.165,14.113,12.454,13.463,2731,0
2014-10-24,13.758,14.827,13.758,14.767,3084,0
2014-10-27,15.004,17.139,15.004,15.259,1970,0
2014-10-28,16.842,16.842,14.945,14.945,532,0
2014-10-29,17.02,17.02,14.887,15.419,910,0
2014-10-30,14.648,15.656,14.174,14.647,1390,0
2014-10-31,15.479,15.479,14.233,14.648,2042,0
2014-11-03,14.887,15.835,14.233,15.835,153,0
2014-11-04,14.233,14.588,11.861,12.514,5181,0
2014-11-05,12.988,13.522,12.75,13.284,1973,0
2014-11-06,13.284,13.402,13.284,13.284,498,0
2014-11-07,14.589,14.767,13.401,14.589,645,0
2014-11-10,14.707,14.707,14.412,14.648,208,0
2014-11-11,13.819,14.055,13.758,13.758,233,0
2014-11-12,14.113,14.351,14.113,14.351,118,0
2014-11-14,14.827,15.835,14.589,14.887,2370,0
2014-11-17,15.063,15.182,13.819,15.063,712,0
2014-11-18,13.906,14.648,13.906,14.648,67,0
2014-11-19,13.819,15.301,13.758,15.063,172,0
2014-11-20,14.174,15.122,14.174,15.122,286,0
2014-11-21,15.36,15.716,13.638,13.758,2342,0
2014-11-24,12.265,16.012,12.265,13.699,2470,0
2014-11-25,13.758,13.819,13.582,13.699,309,0
2014-11-26,14.351,14.351,13.344,13.344,252,0
2014-11-28,13.402,13.402,13.344,13.344,86,0
2014-12-01,14.167,14.173,13.314,13.938,646,0
2014-12-02,14.113,14.292,13.165,14.292,2243,0
2014-12-03,13.402,14.351,13.402,14.351,395,0
2014-12-04,13.645,14.422,12.869,14.055,1379,0
2014-12-05,14.47,14.47,12.988,12.988,1432,0
2014-12-08,13.107,13.107,12.454,12.632,525,0
2014-12-09,13.021,13.136,12.514,13.136,164,0
2014-12-10,12.514,14.113,12.514,12.75,283,0
2014-12-11,12.514,12.75,12.454,12.662,1015,0
2014-12-12,12.514,12.739,12.159,12.69,1066,0
2014-12-15,12.275,13.047,12.275,12.75,409,0
2014-12-17,13.111,13.195,12.929,12.929,340,0
2014-12-18,13.402,13.996,11.861,12.217,2815,0
2014-12-19,12.217,13.522,11.565,13.344,2597,0
2014-12-22,13.165,13.522,11.98,13.344,481,0
2014-12-23,12.929,13.58,11.684,12.514,3631,0
2014-12-26,12.573,12.75,11.091,11.446,3262,0
2014-12-29,11.623,12.929,11.623,11.742,3112,0
2014-12-30,11.861,12.275,10.26,12.275,2174,0
2014-12-31,10.793,13.699,10.556,13.699,3510,0
2015-01-02,13.463,13.463,12.159,12.159,139,0
2015-01-05,12.75,12.75,10.438,11.149,3287,0
2015-01-06,11.21,11.327,10.616,11.03,550,0
2015-01-07,10.911,11.267,10.082,10.793,844,0
2015-01-08,10.147,11.184,10.147,11.184,353,0
2015-01-09,11.385,11.385,10.793,10.793,622,0
2015-01-12,10.26,10.26,10.26,10.26,52,0
2015-01-13,10.378,10.793,9.904,10.378,1257,0
2015-01-14,11.02,11.02,9.1931,10.201,1583,0
2015-01-15,10.212,10.39,10.201,10.318,335,0
2015-01-16,10.141,10.201,9.963,10.201,716,0
2015-01-20,10.022,10.022,9.1931,9.785,624,0
2015-01-21,9.4897,9.786,9.4897,9.786,311,0
2015-01-22,9.904,10.082,9.37,9.666,748,0
2015-01-23,9.608,10.01,9.1332,9.2037,904,0
2015-01-26,9.1332,9.904,8.7771,9.2278,1311,0
2015-01-27,8.8956,9.4769,8.4214,8.5995,650,0
2015-01-28,9.0736,9.544,8.5995,9.1332,844,0
2015-01-29,9.549,9.549,9.529,9.529,118,0
2015-01-30,8.5995,9.3106,8.5995,9.3106,219,0
2015-02-02,8.6585,11.267,8.6585,11.091,2811,0
2015-02-03,10.854,10.854,9.0142,9.3106,2732,0
2015-02-04,10.26,10.26,8.8956,9.0736,508,0
2015-02-05,9.518,10.147,8.5995,10.147,1518,0
2015-02-06,9.2518,10.022,9.1931,9.37,563,0
2015-02-09,10.378,10.674,9.0142,9.727,3181,0
2015-02-10,9.1931,9.549,9.1332,9.1332,1688,0
2015-02-11,9.0736,10.616,9.0736,10.188,2077,0
2015-02-12,9.1332,10.735,9.1332,10.674,1982,0
2015-02-13,9.666,10.674,9.666,9.666,1665,0
2015-02-17,9.786,9.963,9.2518,9.963,1762,0
2015-02-18,9.2518,10.141,9.2518,9.655,1567,0
2015-02-19,10.022,10.022,9.2518,9.546,1892,0
2015-02-20,9.2518,10.022,9.2518,10.022,1641,0
2015-02-23,9.37,10.318,9.37,9.727,845,0
2015-02-24,9.4897,9.963,9.37,9.904,1180,0
2015-02-25,10.022,10.378,9.4298,10.141,1325,0
2015-02-26,9.549,10.201,9.4769,9.666,2017,0
2015-02-27,9.4897,9.786,9.1931,9.4298,1472,0
2015-03-02,9.0736,9.4897,9.0142,9.0142,556,0
2015-03-03,9.0142,9.0142,8.7182,8.8366,1417,0
2015-03-04,9.1931,11.267,9.1931,10.854,9831,0
2015-03-05,9.904,11.505,9.786,11.446,4553,0
2015-03-06,10.438,11.505,10.438,10.674,1148,0
2015-03-09,11.446,11.505,10.556,10.854,1973,0
2015-03-10,10.497,11.327,9.963,9.963,1164,0
2015-03-11,10.201,10.674,9.904,10.438,2277,0
2015-03-12,10.082,10.793,9.904,10.735,2496,0
2015-03-13,9.904,10.556,9.904,10.378,3441,0
2015-03-16,10.735,10.735,9.845,9.845,1754,0
2015-03-17,9.904,10.201,9.0142,9.3106,5176,0
2015-03-18,9.904,9.904,9.3106,9.904,658,0
2015-03-19,9.37,9.963,9.2518,9.963,1062,0
2015-03-20,9.4298,10.022,9.37,9.904,591,0
2015-03-23,10.082,10.674,9.4897,10.141,3727,0
2015-03-24,10.556,10.674,9.549,10.674,2580,0
2015-03-25,10.911,11.267,9.4298,11.149,9072,0
2015-03-26,9.2518,11.149,9.2518,10.854,1669,0
2015-03-27,10.201,10.793,10.201,10.735,978,0
2015-03-30,10.556,10.556,9.666,9.845,691,0
2015-03-31,10.615,10.615,9.666,10.378,3237,0
2015-04-01,9.963,10.438,9.549,10.201,1197,0
2015-04-02,9.845,10.497,9.845,10.141,928,0
2015-04-06,9.845,10.438,9.845,10.438,1097,0
2015-04-07,10.438,10.556,9.666,10.497,2632,0
2015-04-08,9.786,10.793,9.786,10.793,1905,0
2015-04-09,10.318,10.971,10.318,10.96,2264,0
2015-04-10,11.149,11.149,10.674,10.674,810,0
2015-04-13,10.971,10.971,9.845,10.438,1686,0
2015-04-14,10.793,10.971,10.497,10.971,1265,0
2015-04-15,10.911,11.316,10.911,11.316,1747,0
2015-04-16,11.091,11.327,10.793,11.327,794,0
2015-04-17,12.454,21.943,12.454,18.207,578137,0
2015-04-20,16.962,17.198,15.36,16.249,64761,0
2015-04-21,17.198,17.672,15.775,16.072,22222,0
2015-04-22,16.428,16.428,14.412,15.122,9837,0
2015-04-23,15.419,15.479,14.055,14.113,8397,0
2015-04-24,14.055,15.119,13.522,14.589,2765,0
2015-04-27,14.233,15.122,13.938,14.113,2664,0
2015-04-28,13.938,14.761,13.938,14.53,3136,0
2015-04-29,14.292,14.648,14.292,14.589,1197,0
2015-04-30,14.648,14.648,14.174,14.53,4907,0
2015-05-01,14.292,14.292,14.174,14.233,2950,0
2015-05-04,13.996,14.47,13.938,14.47,102,0
2015-05-05,14.292,14.292,13.758,14.292,1468,0
2015-05-06,13.819,14.53,13.523,14.233,633,0
2015-05-07,13.996,14.256,13.996,14.256,78,0
2015-05-08,14.47,14.53,13.877,14.412,1231,0
2015-05-11,14.351,14.351,13.699,13.699,134,0
2015-05-12,13.522,14.113,13.522,13.69,671,0
2015-05-13,13.582,14.351,13.225,13.284,5766,0
2015-05-14,13.463,14.351,13.463,13.582,776,0
2015-05-15,13.225,13.284,13.107,13.107,1248,0
2015-05-18,13.284,14.233,11.861,12.159,10951,0
2015-05-19,12.869,15.122,11.861,13.463,29342,0
2015-05-20,13.344,13.996,13.165,13.225,3019,0
2015-05-21,13.638,14.648,13.638,13.938,1922,0
2015-05-22,13.463,14.292,13.463,14.292,354,0
2015-05-26,13.225,14.113,12.039,12.929,16361,0
2015-05-27,12.988,14.827,12.988,14.589,3001,0
2015-05-28,14.648,15.597,14.465,14.648,3305,0
2015-05-29,15.301,16.903,15.301,16.487,5142,0
2015-06-01,15.954,16.903,15.954,16.902,664,0
2015-06-02,16.428,16.428,16.367,16.367,315,0
2015-06-03,16.547,16.547,15.775,15.894,641,0
2015-06-04,15.775,15.835,15.775,15.835,184,0
2015-06-05,15.479,16.191,14.648,15.419,1552,0
2015-06-08,15.716,15.894,15.479,15.894,102,0
2015-06-10,16.191,16.191,16.13,16.191,86,0
2015-06-11,15.479,16.012,15.36,15.419,2209,0
2015-06-12,15.538,15.775,14.887,15.36,422,0
2015-06-15,15.597,16.012,15.597,15.954,472,0
2015-06-17,15.538,15.775,15.182,15.656,691,0
2015-06-18,15.954,15.954,14.767,15.004,2799,0
2015-06-19,14.412,15.716,14.412,15.656,438,0
2015-06-22,14.53,15.656,14.351,15.538,776,0
2015-06-23,14.637,15.775,14.594,15.775,246,0
2015-06-24,15.775,15.775,14.827,15.004,134,0
2015-06-25,14.767,14.887,14.767,14.887,591,0
2015-06-26,14.53,15.122,14.174,14.589,3423,0
2015-06-29,14.589,14.589,14.351,14.351,67,0
2015-06-30,14.647,14.647,13.591,13.67,718,0
2015-07-01,12.988,13.638,12.988,13.522,1316,0
2015-07-02,13.402,13.582,12.573,13.582,1366,0
2015-07-06,12.75,14.055,12.514,14.055,944,0
2015-07-07,14.589,14.589,13.638,14.233,438,0
2015-07-08,14.233,14.233,13.638,13.638,776,0
2015-07-09,13.819,13.819,13.699,13.699,118,0
2015-07-10,13.819,13.938,13.638,13.877,203,0
2015-07-13,13.938,13.938,13.758,13.758,354,0
2015-07-14,13.938,13.938,13.586,13.586,119,0
2015-07-15,13.758,16.249,13.758,16.249,2469,0
2015-07-16,15.775,16.072,14.945,15.894,792,0
2015-07-17,15.36,15.894,15.36,15.835,540,0
2015-07-22,13.047,15.954,13.047,15.954,522,0
2015-07-23,15.894,15.954,13.699,14.113,894,0
2015-07-24,13.938,14.767,12.394,12.809,6103,0
2015-07-27,14.233,14.233,13.638,13.638,67,0
2015-07-28,14.53,14.53,13.107,13.107,1704,0
2015-07-29,13.463,13.463,13.165,13.165,51,0
2015-07-30,12.159,12.275,11.861,11.921,2563,0
2015-07-31,12.217,12.573,8.6585,10.378,6846,0
2015-08-03,10.497,11.149,10.497,10.854,785,0
2015-08-04,11.03,11.03,10.674,10.971,134,0
2015-08-05,10.911,10.971,10.082,10.141,1788,0
2015-08-06,10.497,10.971,10.082,10.082,903,0
2015-08-07,10.082,10.082,9.549,9.549,337,0
2015-08-10,10.556,10.556,8.7182,8.7182,2445,0
2015-08-11,8.7771,10.022,8.7771,9.4298,2290,0
2015-08-12,8.7182,9.4897,8.5995,9.4298,2950,0
2015-08-13,9.549,9.549,8.7182,8.8366,1399,0
2015-08-14,9.4897,9.549,8.3623,8.3623,2024,0
2015-08-17,8.3027,8.8956,8.1251,8.4214,2124,0
2015-08-18,8.8956,8.8956,8.1251,8.3027,607,0
2015-08-19,8.5995,8.5995,8.3027,8.3027,1990,0
2015-08-20,8.5995,8.6585,8.4214,8.5399,1501,0
2015-08-21,8.5995,8.7182,8.1842,8.1842,1097,0
2015-08-24,7.5912,8.3027,7.4131,7.7099,5651,0
2015-08-25,8.3623,8.3623,7.4131,7.4131,1215,0
2015-08-26,7.4727,7.8284,7.4131,7.5317,1636,0
2015-08-27,7.5912,8.0656,7.5912,7.8284,910,0
2015-08-28,8.1251,8.1251,8.0066,8.0066,1148,0
2015-08-31,8.0656,8.2439,8.0656,8.2439,741,0
2015-09-01,8.0656,8.1251,7.5912,7.7099,1434,0
2015-09-02,7.947,7.947,7.4727,7.4727,505,0
2015-09-03,7.4727,7.888,7.4131,7.4131,1636,0
2015-09-04,7.947,7.947,4.7446,7.2355,2816,0
2015-09-08,7.5912,7.7099,7.4131,7.4131,826,0
2015-09-09,7.4131,7.7099,7.2944,7.3541,894,0
2015-09-10,7.2944,7.947,7.2944,7.947,603,0
2015-09-11,7.7099,8.0066,7.7099,8.0066,153,0
2015-09-14,8.2439,8.3027,7.7099,8.0066,2058,0
2015-09-15,7.7689,7.8284,7.3541,7.3541,1180,0
2015-09-16,7.4131,8.481,7.176,8.2439,4653,0
2015-09-17,8.2439,12.454,8.2439,11.091,18484,0
2015-09-18,11.267,11.267,10.378,11.267,3507,0
2015-09-21,11.267,12.039,11.149,11.21,505,0
2015-09-22,11.565,11.801,11.03,11.03,153,0
2015-09-23,11.038,11.801,10.438,10.438,6589,0
2015-09-24,10.674,11.445,10.674,11.445,195,0
2015-09-25,11.623,11.623,9.786,11.03,1737,0
2015-09-28,10.378,10.378,9.1332,9.1892,1189,0
2015-09-29,9.0142,9.0142,8.8956,8.8956,1248,0
2015-09-30,8.9554,10.556,8.9554,9.0736,1062,0
2015-10-01,9.1332,9.1931,8.8956,8.9554,1332,0
2015-10-06,9.1931,9.4298,7.888,8.2439,4063,0
2015-10-07,8.1251,8.4214,8.1251,8.1842,422,0
2015-10-08,8.2439,8.2439,8.1251,8.1251,219,0
2015-10-09,8.481,8.481,8.3027,8.3027,118,0
2015-10-12,8.1251,8.8305,7.8284,8.312,222,0
2015-10-13,8.3623,8.8956,8.3623,8.8956,118,0
2015-10-14,8.2439,8.2439,8.2439,8.2439,16,0
2015-10-15,8.3623,8.8956,8.0066,8.3027,776,0
2015-10-16,8.8956,9.37,8.8956,9.37,372,0
2015-10-20,9.301,9.301,9.2914,9.2914,675,0
2015-10-21,9.3106,9.3106,9.3106,9.3106,337,0
2015-10-22,8.481,9.0736,8.481,9.0736,67,0
2015-10-23,8.3027,8.8956,8.3027,8.8956,1417,0
2015-10-26,8.1842,8.3623,8.1842,8.3623,86,0
2015-10-27,7.888,8.1251,7.7099,7.7689,1097,0
2015-10-28,5.9305,8.8956,5.9305,8.8366,540,0
2015-10-29,8.0066,8.1842,8.0066,8.1842,134,0
2015-10-30,8.7771,8.7771,8.4214,8.4214,337,0
2015-11-02,8.8366,8.8366,8.8366,8.8366,47,0
2015-11-05,7.2944,7.2944,7.2944,7.2944,67,0
2015-11-06,8.7771,8.8956,8.7771,8.8366,607,0
2015-11-09,7.888,8.0656,7.5317,8.0656,769,0
2015-11-11,8.3623,8.3623,8.3623,8.3623,35,0
2015-11-12,8.6585,8.6585,8.5995,8.5995,86,0
2015-11-13,8.8366,8.8956,8.7182,8.8956,573,0
2015-11-16,8.8366,8.8956,8.8366,8.8366,388,0
2015-11-17,8.8366,8.8366,8.6585,8.6585,354,0
2015-11-19,8.5995,8.5995,8.2439,8.2439,134,0
2015-11-23,8.481,8.481,7.947,7.947,3119,0
2015-11-24,8.5399,8.5399,8.5399,8.5399,118,0
2015-11-25,8.8366,8.8956,8.5995,8.5995,1822,0
2015-11-27,8.8366,8.8956,8.8366,8.8956,843,0
2015-11-30,8.8956,8.8956,8.7771,8.7771,86,0
2015-12-01,9.168,9.1931,9.1671,9.168,843,0
2015-12-03,8.7182,8.7182,8.7182,8.7182,39,0
2015-12-04,8.7182,8.8366,8.7182,8.8366,102,0
2015-12-07,8.7182,8.7182,8.7182,8.7182,86,0
2015-12-08,8.7845,8.8526,8.7771,8.7771,409,0
2015-12-09,8.7771,8.7771,8.7182,8.7771,168,0
2015-12-10,8.6585,8.6585,8.6585,8.6585,51,0
2015-12-11,8.5995,8.7771,8.1251,8.2439,303,0
2015-12-14,8.3623,8.5995,8.0066,8.3027,1033,0
2015-12-15,8.1842,8.1842,8.0066,8.0066,1956,0
2015-12-16,8.0066,8.0066,8.0066,8.0066,86,0
2015-12-17,8.0656,8.0656,8.0066,8.0066,118,0
2015-12-18,7.888,8.0066,7.888,8.0066,235,0
2015-12-21,7.888,7.947,7.888,7.947,776,0
2015-12-22,7.888,8.0066,7.888,7.9531,881,0
2015-12-24,7.7485,7.7485,7.7485,7.7485,57,0
2015-12-28,7.7689,7.7689,7.4131,7.4131,1143,0
2015-12-29,7.7689,7.7689,7.5912,7.5912,260,0
2015-12-30,7.4131,7.4131,7.2944,7.2944,169,0
2015-12-31,7.4131,7.4131,7.4131,7.4131,784,0
2016-01-04,7.4542,7.6503,7.2944,7.6503,118,0
2016-01-05,7.2944,7.2944,7.2944,7.2944,16,0
2016-01-06,5.1003,6.8201,5.1003,6.8201,3047,0
2016-01-08,6.8201,6.8201,6.6426,6.8201,399,0
2016-01-11,6.9909,7.0568,6.9909,7.0568,130,0
2016-01-12,6.6426,6.6918,6.6426,6.6918,182,0
2016-01-13,6.0349,6.1651,5.9305,6.1651,86,0
2016-01-14,6.4547,6.5234,6.4547,6.5234,67,0
2016-01-15,6.8195,6.8195,6.8195,6.8195,43,0
2016-01-19,6.5234,6.5234,6.5234,6.5234,404,0
2016-01-21,6.7016,6.7016,5.9901,6.1861,2415,0
2016-01-26,7.3534,7.3534,6.4645,6.4645,219,0
2016-01-28,6.1676,7.4131,5.9305,6.3127,2445,0
2016-01-29,6.5234,7.2362,5.8714,6.5234,17785,0
2016-02-01,6.1671,7.5562,5.9901,6.5234,8469,0
2016-02-02,4.2795,5.8714,4.2795,5.1594,1913,0
2016-02-03,5.9305,5.9305,5.9305,5.9305,241,0
2016-02-05,5.9305,5.9305,4.5664,5.0402,1973,0
2016-02-08,4.7453,5.222,4.7453,5.222,407,0
2016-02-09,4.9805,6.5234,4.7446,4.7519,7165,0
2016-02-10,4.7446,4.7453,4.3888,4.6377,876,0
2016-02-11,4.3366,4.7446,4.3366,4.7446,113,0
2016-02-16,5.6798,5.6798,4.4546,5.0402,1993,0
2016-02-17,5.2927,5.2927,5.2921,5.2921,35,0
2016-02-18,5.3971,5.5846,5.3971,5.5747,1262,0
2016-02-19,5.7448,5.7448,5.6035,5.6035,344,0
2016-02-22,5.5839,5.6675,5.3381,5.5151,1226,0
2016-02-23,5.3375,5.3375,5.0408,5.219,803,0
2016-02-26,4.9874,4.9874,4.9874,4.9874,35,0
2016-02-29,4.6335,4.7446,4.4619,4.4668,1581,0
2016-03-01,4.1548,4.4479,4.1548,4.4479,1684,0
2016-03-02,4.5664,4.5664,4.5664,4.5664,16,0
2016-03-03,5.2835,5.2835,5.2835,5.2835,67,0
2016-03-04,5.219,5.3375,5.219,5.3375,67,0
2016-03-07,4.7446,5.0408,4.7446,4.8036,401,0
2016-03-08,4.7446,4.9376,4.7028,4.9376,278,0
2016-03-09,5.4421,5.4421,5.4421,5.4421,36,0
2016-03-10,4.3391,4.3391,4.3391,4.3391,102,0
2016-03-11,5.2079,5.2079,4.4479,4.4479,59,0
2016-03-14,5.5747,5.6342,5.5747,5.6342,51,0
2016-03-16,5.5747,5.7448,5.5747,5.7448,338,0
2016-03-17,6.8797,10.556,5.9901,7.3541,23986,0
2016-03-18,8.0066,9.904,8.0066,8.8366,12943,0
2016-03-21,9.4897,9.4897,8.8361,8.8366,9842,0
2016-03-22,9.0142,9.0142,8.7771,8.8956,1237,0
2016-03-23,9.1931,9.1931,8.8956,9.0736,494,0
2016-03-24,9.1931,9.1931,8.8366,9.0736,2855,0
2016-03-28,9.1332,9.1931,9.0142,9.1931,647,0
2016-03-29,9.4897,9.4897,9.4897,9.4897,21,0
2016-03-30,9.697,10.16,9.697,9.845,3976,0
2016-03-31,9.963,13.284,9.963,11.394,6881,0
2016-04-01,11.446,12.334,10.141,10.141,3492,0
2016-04-04,10.378,10.497,10.039,10.039,1012,0
2016-04-05,9.671,11.03,9.671,10.022,2056,0
2016-04-06,10.022,10.793,9.727,10.793,1579,0
2016-04-07,10.141,10.793,9.786,10.616,1417,0
2016-04-08,10.141,10.735,9.845,10.235,966,0
2016-04-11,10.201,10.854,9.904,10.562,1258,0
2016-04-12,10.616,10.616,9.786,10.556,256,0
2016-04-13,10.793,10.911,9.904,10.911,1503,0
2016-04-14,11.385,11.385,10.26,10.854,2206,0
2016-04-15,10.971,10.971,10.318,10.497,3467,0
2016-04-18,11.151,11.505,11.151,11.327,2293,0
2016-04-19,11.15,13.337,11.15,12.514,2252,0
2016-04-20,10.675,12.869,10.675,12.573,2492,0
2016-04-21,11.935,12.869,11.935,12.394,690,0
2016-04-22,12.632,12.632,10.911,11.861,777,0
2016-04-25,12.536,12.75,12.536,12.75,1087,0
2016-04-26,12.691,12.988,11.385,12.809,522,0
2016-04-27,11.386,13.165,11.386,13.047,3392,0
2016-04-28,13.165,13.165,11.861,11.861,372,0
2016-04-29,12.852,13.047,11.63,12.922,1096,0
2016-05-02,13.047,13.638,12.218,13.344,3363,0
2016-05-03,13.638,13.638,12.159,12.275,4792,0
2016-05-04,12.217,15.419,12.217,15.419,13143,0
2016-05-05,13.877,14.945,13.877,14.114,3268,0
2016-05-06,13.996,14.86,13.107,13.344,3856,0
2016-05-09,13.402,14.292,12.454,12.632,3947,0
2016-05-10,12.632,12.632,11.97,11.979,1345,0
2016-05-11,11.684,12.039,11.565,11.684,1601,0
2016-05-12,11.684,12.039,11.623,11.861,1270,0
2016-05-13,11.861,12.275,11.505,11.565,1265,0
2016-05-16,12.039,12.869,11.565,12.573,948,0
2016-05-17,13.107,13.107,11.623,11.801,1439,0
2016-05-18,12.543,12.543,12.159,12.388,1390,0
2016-05-19,11.921,11.921,11.327,11.327,3253,0
2016-05-20,11.267,11.327,11.267,11.327,354,0
2016-05-23,11.801,11.859,11.801,11.859,169,0
2016-05-24,11.505,11.505,11.446,11.505,362,0
2016-05-25,11.861,12.69,11.327,11.385,1137,0
2016-05-26,11.455,11.598,11.446,11.505,322,0
2016-05-27,12.181,12.454,11.327,11.684,1156,0
2016-05-31,11.439,11.684,11.439,11.684,126,0
2016-06-01,12.138,12.159,11.446,11.861,123,0
2016-06-03,12.514,12.514,11.385,11.565,101,0
2016-06-07,11.852,12.929,11.852,12.691,1688,0
2016-06-08,12.099,12.453,11.801,11.861,1451,0
2016-06-09,12.383,13.107,12.265,12.632,556,0
2016-06-10,12.75,13.047,12.334,12.809,1528,0
2016-06-13,12.275,12.275,12.275,12.275,102,0
2016-06-14,12.334,12.415,12.334,12.415,102,0
2016-06-16,12.514,12.548,12.275,12.398,1215,0
2016-06-17,12.334,12.334,11.565,11.9,1162,0
2016-06-20,11.565,11.565,11.565,11.565,16,0
2016-06-24,11.385,11.847,11.385,11.847,100,0
2016-06-27,11.801,12.046,11.386,11.563,399,0
2016-06-30,12.159,12.159,8.9554,9.1332,5327,0
2016-07-01,10.082,11.446,10.082,10.556,1434,0
2016-07-05,10.854,10.854,10.378,10.616,650,0
2016-07-07,11.385,11.385,10.616,10.616,79,0
2016-07-11,10.854,11.861,10.378,11.742,2269,0
2016-07-12,11.623,11.742,10.735,10.735,362,0
2016-07-13,11.03,11.615,10.735,11.446,759,0
2016-07-14,11.683,11.683,11.683,11.683,17,0
2016-07-15,11.385,11.618,11.385,11.618,94,0
2016-07-19,11.792,11.792,11.792,11.792,86,0
2016-07-20,11.801,11.801,11.622,11.623,183,0
2016-07-21,11.444,11.444,11.444,11.444,16,0
2016-07-22,11.801,11.801,11.801,11.801,30,0
2016-07-25,12.338,12.338,11.51,11.51,287,0
2016-07-26,11.503,12.517,10.789,11.503,4677,0
2016-07-27,11.207,11.212,11.207,11.212,51,0
2016-07-29,11.622,12.22,11.383,12.22,558,0
2016-08-01,12.16,13.232,11.087,11.325,3582,0
2016-08-02,11.98,11.98,11.265,11.265,392,0
2016-08-03,11.087,11.861,11.087,11.63,588,0
2016-08-05,12.219,12.219,11.383,11.383,612,0
2016-08-08,11.383,11.622,11.383,11.622,58,0
2016-08-09,12.071,12.071,11.444,11.444,555,0
2016-08-10,11.383,11.383,11.383,11.383,17,0
2016-08-12,11.742,12.1,11.683,12.1,403,0
2016-08-15,11.594,11.594,11.594,11.594,81,0
2016-08-17,11.325,11.325,11.325,11.325,420,0
2016-08-18,11.622,11.622,11.277,11.277,253,0
2016-08-19,11.265,11.325,10.967,10.967,372,0
2016-08-22,11.539,11.539,10.43,10.43,302,0
2016-08-23,11.026,11.026,11.026,11.026,319,0
2016-08-25,11.146,11.207,10.932,10.932,1990,0
2016-08-26,11.146,11.265,10.818,11.128,923,0
2016-08-30,10.908,10.908,10.908,10.908,35,0
2016-09-01,10.729,10.729,10.492,10.669,289,0
2016-09-02,10.692,10.692,10.692,10.692,43,0
2016-09-06,11.026,11.146,10.55,11.087,5853,0
2016-09-07,11.087,11.325,10.669,10.789,406,0
2016-09-08,10.61,11.026,10.61,11.026,5266,0
2016-09-09,11.026,11.026,10.61,11.026,607,0
2016-09-12,11.026,11.026,10.908,11.026,2334,0
2016-09-13,10.73,10.73,10.371,10.43,3791,0
2016-09-14,10.61,10.61,10.61,10.61,16,0
2016-09-15,10.895,10.967,10.371,10.491,4056,0
2016-09-16,11.08,18.716,11.08,11.622,347420,0
2016-09-19,11.622,12.573,11.372,11.564,24874,0
2016-09-20,11.325,11.921,10.729,11.185,4419,0
2016-09-21,11.087,12.338,11.087,12.338,6406,0
2016-09-22,12.458,12.458,11.325,11.622,10122,0
2016-09-23,11.898,12.1,11.026,12.1,4561,0
2016-09-26,12.396,12.397,10.759,11.861,3619,0
2016-09-27,11.74,11.74,11.529,11.68,311,0
2016-09-28,11.74,11.74,11.196,11.366,6887,0
2016-09-29,11.257,11.74,11.196,11.559,1174,0
2016-09-30,11.257,11.74,11.257,11.498,604,0
2016-10-03,11.196,11.658,11.196,11.257,1597,0
2016-10-04,11.258,11.469,10.954,10.983,2466,0
2016-10-05,10.954,11.329,10.954,11.329,430,0
2016-10-06,11.125,11.36,10.894,10.954,868,0
2016-10-07,11.498,11.62,11.135,11.248,644,0
2016-10-10,11.316,11.371,11.136,11.136,299,0
2016-10-11,11.377,11.377,10.711,10.711,6841,0
2016-10-12,11.257,11.257,9.743,10.288,22979,0
2016-10-13,10.651,11.431,10.288,11.257,7231,0
2016-10-14,11.135,13.132,10.772,10.833,45587,0
2016-10-17,10.106,10.915,10.106,10.915,2248,0
2016-10-18,10.469,10.954,10.469,10.833,907,0
2016-10-19,10.792,10.898,10.711,10.711,999,0
2016-10-20,10.804,10.894,10.772,10.772,2041,0
2016-10-21,10.876,10.894,10.772,10.894,406,0
2016-10-24,10.833,11.074,10.711,10.772,1087,0
2016-10-25,10.711,10.894,10.711,10.806,396,0
2016-10-26,10.894,10.894,10.711,10.833,5539,0
2016-10-27,11.074,11.861,9.743,10.106,15417,0
2016-10-28,10.59,10.65,9.924,10.53,2755,0
2016-10-31,10.711,10.711,10.397,10.397,303,0
2016-11-01,10.348,10.348,10.31,10.31,241,0
2016-11-02,10.227,10.711,10.227,10.412,341,0
2016-11-03,10.692,10.692,10.41,10.41,125,0
2016-11-04,10.59,10.818,10.518,10.591,889,0
2016-11-07,10.711,10.711,10.649,10.649,263,0
2016-11-08,10.59,10.992,10.59,10.992,393,0
2016-11-09,11.113,11.135,10.651,10.711,1854,0
2016-11-10,10.53,11.173,10.469,10.469,3026,0
2016-11-11,10.569,10.711,9.2586,10.106,14836,0
2016-11-14,10.469,11.492,10.469,11.074,2947,0
2016-11-15,11.494,11.922,9.864,10.227,19056,0
2016-11-16,10.651,10.711,10.167,10.167,5130,0
2016-11-17,10.59,10.59,10.171,10.171,233,0
2016-11-18,11.437,11.437,9.864,10.007,1864,0
2016-11-21,9.985,10.953,9.985,10.711,1909,0
2016-11-22,10.41,10.833,10.227,10.41,1074,0
2016-11-23,10.167,10.608,10.047,10.288,922,0
2016-11-25,10.53,10.53,10.112,10.288,291,0
2016-11-28,10.288,10.41,10.288,10.41,552,0
2016-11-29,10.405,10.513,10.405,10.513,65,0
2016-11-30,10.38,10.579,10.348,10.423,435,0
2016-12-01,10.553,10.553,10.366,10.366,180,0
2016-12-02,10.613,10.613,10.348,10.469,485,0
2016-12-05,10.167,10.167,10.167,10.167,23,0
2016-12-06,10.576,11.437,10.288,11.437,4463,0
2016-12-07,11.257,11.62,10.711,10.711,4342,0
2016-12-08,10.954,11.861,10.894,11.62,6294,0
2016-12-09,11.498,12.89,11.392,12.586,13896,0
2016-12-12,12.528,13.254,12.104,12.406,3168,0
2016-12-13,12.345,12.345,11.257,11.922,3389,0
2016-12-14,12.586,12.708,11.622,11.68,1611,0
2016-12-15,11.74,12.2,11.74,12.043,1386,0
2016-12-16,12.166,12.166,11.865,12.165,676,0
2016-12-19,11.92,12.226,11.458,12.225,1184,0
2016-12-20,12.132,12.595,12.036,12.473,6599,0
2016-12-21,12.074,12.475,11.89,12.35,628,0
2016-12-22,12.288,12.375,12.259,12.32,365,0
2016-12-23,12.35,12.35,11.674,11.873,1377,0
2016-12-27,11.613,12.534,11.613,12.442,1833,0
2016-12-28,12.579,12.579,11.92,12.074,1189,0
2016-12-29,12.474,12.474,11.981,11.981,188,0
2016-12-30,12.288,12.534,12.288,12.532,1481,0
2017-01-03,12.719,12.78,12.358,12.534,5205,0
2017-01-04,12.504,12.78,12.226,12.226,1270,0
2017-01-05,12.35,12.689,12.35,12.657,482,0
2017-01-06,12.552,13.026,12.552,13.026,2954,0
2017-01-09,12.964,12.964,12.043,12.657,1634,0
2017-01-10,12.306,12.595,11.489,12.595,5916,0
2017-01-11,12.412,12.434,11.428,12.105,999,0
2017-01-12,12.288,12.288,11.719,12.166,884,0
2017-01-13,12.166,12.719,11.368,12.226,3732,0
2017-01-17,11.981,12.664,11.489,11.839,1583,0
2017-01-18,11.448,12.288,11.428,12.217,1279,0
2017-01-19,12.127,12.226,11.428,12.226,7091,0
2017-01-20,11.95,12.719,11.428,12.35,8861,0
2017-01-23,12.288,12.78,11.809,11.858,5246,0
2017-01-24,11.848,12.166,11.841,11.858,2544,0
2017-01-25,11.797,12.166,11.749,11.981,639,0
2017-01-26,11.92,11.92,11.551,11.551,1957,0
2017-01-27,11.741,11.858,11.674,11.736,2675,0
2017-01-30,11.736,11.736,11.505,11.649,846,0
2017-01-31,11.551,11.858,11.306,11.797,2356,0
2017-02-01,11.914,12.293,11.428,12.293,1642,0
2017-02-02,12.35,12.534,11.981,12.534,582,0
2017-02-03,12.35,12.474,12.35,12.474,1099,0
2017-02-06,12.342,12.534,12.342,12.534,37,0
2017-02-07,12.288,12.412,11.674,12.197,1494,0
2017-02-08,12.43,12.474,11.98,12.105,609,0
2017-02-09,12.288,12.35,12.197,12.35,367,0
2017-02-10,12.166,12.412,12.166,12.412,1034,0
2017-02-13,12.399,13.149,12.314,12.829,2895,0
2017-02-14,12.749,12.861,12.689,12.817,645,0
2017-02-15,12.78,12.902,12.78,12.842,1527,0
2017-02-16,12.902,13.518,12.842,13.149,3410,0
2017-02-17,13.026,14.624,13.026,13.58,2711,0
2017-02-21,13.211,14.132,13.211,14.041,1654,0
2017-02-22,14.132,14.132,13.271,13.284,2426,0
2017-02-23,13.271,13.947,13.271,13.763,1162,0
2017-02-24,13.834,14.07,13.026,13.172,4317,0
2017-02-27,13.701,13.701,13.149,13.149,494,0
2017-02-28,13.095,13.701,13.026,13.088,577,0
2017-03-01,13.031,14.132,13.026,13.087,3037,0
2017-03-02,13.271,13.271,13.026,13.241,377,0
2017-03-03,13.394,13.653,12.902,12.902,3874,0
2017-03-06,13.947,13.947,12.902,13.149,209,0
2017-03-07,12.902,13.211,12.657,12.657,2361,0
2017-03-08,13.211,13.518,12.78,12.902,2195,0
2017-03-09,12.929,12.929,12.78,12.78,65,0
2017-03-10,13.087,13.087,12.719,12.842,496,0
2017-03-13,12.842,13.149,12.719,12.719,2369,0
2017-03-14,13.026,13.36,12.657,12.657,2415,0
2017-03-15,12.78,13.088,12.657,12.719,3215,0
2017-03-16,12.667,12.667,12.573,12.573,1771,0
2017-03-17,12.573,13.196,12.335,13.196,6248,0
2017-03-20,12.573,12.704,11.532,11.532,6748,0
2017-03-21,12.118,12.147,11.72,11.72,10522,0
2017-03-22,11.561,11.636,10.398,10.724,11127,0
2017-03-23,10.691,11.457,10.294,10.644,22623,0
2017-03-24,9.784,9.925,9.708,9.736,1101010,0
2017-03-27,9.708,9.954,9.708,9.859,159633,0
2017-03-28,9.812,9.925,9.755,9.831,92989,0
2017-03-29,9.836,9.893,9.73,9.845,27683,0
2017-03-30,9.768,10.019,9.768,10.009,75197,0
2017-03-31,10.211,10.211,9.99,10.211,153355,0
2017-04-03,10.26,10.578,10.086,10.182,44740,0
2017-04-04,10.144,10.394,10.134,10.375,51128,0
2017-04-05,10.356,10.433,10.279,10.346,29126,0
2017-04-06,10.327,10.356,10.308,10.327,9983,0
2017-04-07,10.356,10.394,10.346,10.346,69121,0
2017-04-10,10.366,10.394,10.288,10.288,133667,0
2017-04-11,10.356,10.356,10.279,10.288,115167,0
2017-04-12,10.308,10.327,10.288,10.308,38997,0
2017-04-13,10.308,10.838,10.173,10.173,209491,0
2017-04-17,10.26,10.491,10.211,10.308,144292,0
2017-04-18,10.192,10.336,10.19,10.298,25117,0
2017-04-19,10.115,10.452,10.115,10.336,31555,0
2017-04-20,10.404,10.493,10.317,10.414,59390,0
2017-04-21,10.392,10.442,10.279,10.279,19089,0
2017-04-24,10.211,10.367,10.211,10.288,25848,0
2017-04-25,10.404,10.404,10.288,10.288,26557,0
2017-04-26,10.288,10.375,10.288,10.356,21976,0
2017-04-27,10.375,10.404,10.308,10.356,11017,0
2017-04-28,10.351,10.356,10.298,10.308,11190,0
2017-05-01,10.288,10.356,10.263,10.336,15246,0
2017-05-02,10.356,10.366,10.269,10.288,26097,0
2017-05-03,10.271,10.308,10.231,10.279,27048,0
2017-05-04,10.279,10.298,10.134,10.144,69419,0
2017-05-05,10.182,10.202,10.039,10.076,14923,0
2017-05-08,10.086,10.125,10.009,10.048,10581,0
2017-05-09,10.029,10.115,10.009,10.086,12042,0
2017-05-10,10.028,10.132,10.028,10.067,9170,0
2017-05-11,10.067,10.163,10.067,10.125,28572,0
2017-05-12,10.144,10.144,9.95,9.98,38811,0
2017-05-15,10.076,10.076,9.682,9.682,33457,0
2017-05-16,9.874,10.019,9.874,10.009,42648,0
2017-05-17,9.951,9.951,9.682,9.807,43857,0
2017-05-18,9.836,9.892,9.739,9.855,7586,0
2017-05-19,9.836,9.893,9.682,9.691,71680,0
2017-05-22,9.778,9.829,9.71,9.734,29063,0
2017-05-23,9.816,9.816,9.701,9.778,10323,0
2017-05-24,9.691,9.84,9.691,9.72,20739,0
2017-05-25,9.826,9.922,9.682,9.682,11800,0
2017-05-26,9.778,9.893,9.682,9.71,15215,0
2017-05-30,9.682,9.759,9.682,9.682,11902,0
2017-05-31,9.73,9.942,9.682,9.691,14271,0
2017-06-01,9.835,9.855,9.73,9.787,5206,0
2017-06-02,9.787,9.874,9.749,9.836,11181,0
2017-06-05,9.836,9.865,9.807,9.826,3550,0
2017-06-06,9.816,9.845,9.748,9.845,9191,0
2017-06-07,9.874,9.874,9.787,9.787,8215,0
2017-06-08,9.855,9.913,9.733,9.874,18613,0
2017-06-09,9.903,9.961,9.787,9.787,19591,0
2017-06-12,9.803,9.999,9.803,9.98,12386,0
2017-06-13,9.97,10.154,9.961,10.154,13698,0
2017-06-14,10.089,10.491,10.038,10.163,16439,0
2017-06-15,10.491,10.491,10.182,10.24,5230,0
2017-06-16,10.25,10.25,10.163,10.163,14305,0
2017-06-19,10.208,10.308,10.152,10.231,5271,0
2017-06-20,10.26,10.308,10.211,10.211,8454,0
2017-06-21,10.163,10.288,10.163,10.279,1756,0
2017-06-22,10.298,10.298,9.865,10.202,27421,0
2017-06-23,10.105,10.231,9.922,10.154,30372,0
2017-06-26,10.238,10.26,10.086,10.096,30066,0
2017-06-27,10.288,10.288,10.125,10.288,10972,0
2017-06-28,10.342,10.45,10.342,10.401,9471,0
2017-06-29,10.292,10.391,10.233,10.352,13327,0
2017-06-30,10.391,10.519,10.352,10.499,5676,0
2017-07-03,10.499,10.538,10.482,10.499,5704,0
2017-07-05,10.519,10.519,10.45,10.46,6094,0
2017-07-06,10.431,10.49,10.368,10.49,5125,0
2017-07-07,10.46,10.49,10.382,10.44,7242,0
2017-07-10,10.47,10.676,10.47,10.548,21546,0
2017-07-11,10.597,10.647,10.539,10.539,13334,0
2017-07-12,10.588,10.588,10.539,10.548,2225,0
2017-07-13,10.539,10.548,10.391,10.509,39393,0
2017-07-14,10.384,10.548,10.365,10.548,14030,0
2017-07-17,10.46,10.715,10.421,10.421,11690,0
2017-07-18,10.705,10.715,10.548,10.578,16677,0
2017-07-19,10.686,10.98,10.558,10.588,14795,0
2017-07-20,10.676,10.696,10.548,10.597,12509,0
2017-07-21,10.617,10.617,10.519,10.519,5134,0
2017-07-24,10.548,10.548,10.303,10.411,5383,0
2017-07-25,10.463,10.548,10.303,10.303,4043,0
2017-07-26,10.529,10.647,10.529,10.637,14883,0
2017-07-27,10.548,10.597,10.548,10.597,3231,0
2017-07-31,10.745,10.745,10.45,10.45,3900,0
2017-08-01,10.525,10.588,10.46,10.563,5015,0
2017-08-02,10.597,10.597,10.44,10.499,2302,0
2017-08-03,10.519,10.519,10.401,10.411,6522,0
2017-08-04,10.462,10.47,10.411,10.47,3190,0
2017-08-07,10.411,10.499,10.411,10.411,1209,0
2017-08-08,10.425,10.493,10.283,10.283,3289,0
2017-08-09,10.509,10.509,10.283,10.283,23095,0
2017-08-10,10.509,10.509,10.205,10.372,13141,0
2017-08-11,10.288,10.401,10.205,10.303,15010,0
2017-08-14,10.352,10.421,10.244,10.303,14381,0
2017-08-15,10.379,10.431,10.156,10.156,4209,0
2017-08-16,10.323,10.396,10.293,10.293,2608,0
2017-08-17,10.244,10.244,10.215,10.244,3441,0
2017-08-18,10.215,10.499,10.215,10.499,3819,0
2017-08-21,10.411,10.411,10.269,10.303,1410,0
2017-08-22,10.303,10.303,10.264,10.293,1596,0
2017-08-23,10.363,10.363,10.249,10.293,5677,0
2017-08-24,10.254,10.325,10.234,10.303,5602,0
2017-08-25,10.499,10.499,10.225,10.225,13086,0
2017-08-28,10.215,10.529,10.215,10.254,6283,0
2017-08-29,10.215,10.529,10.215,10.264,981,0
2017-08-30,10.401,10.499,10.234,10.499,7311,0
2017-08-31,10.401,10.401,10.264,10.264,7717,0
2017-09-01,10.519,10.519,10.303,10.401,4543,0
2017-09-05,10.215,10.509,10.215,10.215,3401,0
2017-09-06,10.48,10.48,10.234,10.234,7228,0
2017-09-07,10.215,10.499,10.215,10.215,12514,0
2017-09-08,10.215,10.352,10.205,10.225,16566,0
2017-09-11,10.058,10.509,10.038,10.077,18298,0
2017-09-12,10.068,10.44,10.068,10.205,10631,0
2017-09-13,10.038,10.48,10.038,10.293,11884,0
2017-09-14,10.166,10.264,10.166,10.166,9572,0
2017-09-15,10.323,10.326,7.9776,10.166,28687,0
2017-09-18,10.195,10.195,9.842,9.911,9955,0
2017-09-19,10.102,10.342,10.058,10.126,14709,0
2017-09-20,10.136,10.195,10.077,10.195,5174,0
2017-09-21,10.357,10.357,9.963,10.009,11464,0
2017-09-22,10.136,10.313,10.038,10.254,3268,0
2017-09-25,10.146,10.519,10.105,10.225,13513,0
2017-09-26,10.087,10.343,10.087,10.323,9933,0
2017-09-27,10.205,10.391,10.205,10.391,6561,0
2017-09-28,10.303,10.334,10.185,10.205,16203,0
2017-09-29,10.3,10.45,10.22,10.45,18245,0
2017-10-02,10.33,10.42,10.19,10.19,2457,0
2017-10-03,10.44,10.46,10.04,10.04,13130,0
2017-10-04,10.2,10.49,10.2,10.4,23343,0
2017-10-05,10.52,10.52,10.2,10.2,18546,0
2017-10-06,10.2,10.39,10.1493,10.33,8618,0
2017-10-09,10.2,10.38,10,10,15076,0
2017-10-10,10,10.36,10,10.21,6011,0
2017-10-11,10.39,10.4,10.15,10.15,9129,0
2017-10-12,10.3799,10.4,10.15,10.15,20500,0
2017-10-13,10.2,10.3622,10.16,10.18,1258,0
2017-10-16,10.41,10.44,10.16,10.3,5164,0
2017-10-17,10.3,10.4,10.16,10.16,6829,0
2017-10-18,10.17,10.45,10.16,10.4,4536,0
2017-10-19,10.3504,10.3504,10.17,10.35,5525,0
2017-10-20,10.315,10.3388,10.15,10.2,1931,0
2017-10-23,10.3447,10.3447,10.3447,10.3447,103,0
2017-10-24,10.2008,10.3,10.15,10.18,1752,0
2017-10-25,10.31,10.31,10.31,10.31,209,0
2017-10-26,10.13,10.28,9.82,9.82,9332,0
2017-10-27,10.05,10.4,9.91,10.39,3301,0
2017-10-30,10.03,10.36,10,10.1825,2735,0
2017-10-31,10,10.1832,9.98,10.13,29702,0
2017-11-01,10.1032,10.44,9.9,10.44,21931,0
2017-11-02,10.11,10.11,9.95,10.03,32141,0
2017-11-03,10.0996,10.1822,9.97,10.15,8162,0
2017-11-06,10.105,10.24,9.9,9.9492,31149,0
2017-11-07,9.26,10.3149,9.26,10.03,3361,0
2017-11-08,10.159,10.18,10.06,10.06,1531,0
2017-11-09,9.98,10.34,9.95,10.24,4508,0
2017-11-10,10.25,10.3,9.92,9.92,3557,0
