Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,610.95,610.95,601.45,610.32,641,0
2005-02-28,609.05,619.84,609.05,619.84,147,0
2005-03-01,613.51,614.11,610.32,610.32,493,0
2005-03-02,610.32,610.32,605.2,605.2,496,0
2005-03-03,606.5,610.32,606.5,610.32,174,0
2005-03-04,610.32,619.84,610.32,613.51,5733,0
2005-03-07,614.11,617.27,612.23,612.23,5467,0
2005-03-08,610.95,618.58,605.89,618.58,390,0
2005-03-09,616.68,623.67,615.39,617.96,214,0
2005-03-10,616.68,617.27,609.05,616.68,291,0
2005-03-11,619.84,626.24,610.95,616.05,579,0
2005-03-14,613.51,616.68,612.23,612.82,181,0
2005-03-15,612.82,613.51,603.94,603.94,438,0
2005-03-16,603.94,610.32,602.66,610.32,478,0
2005-03-17,597.59,599.48,594.43,599.48,184,0
2005-03-18,593.75,602.66,593.75,602.66,108,0
2005-03-21,602.06,616.68,601.45,616.68,117,0
2005-03-22,615.39,615.39,609.05,610.32,326,0
2005-03-23,610.32,610.32,600.77,603.94,368,0
2005-03-24,605.2,607.78,597.59,602.66,5359,0
2005-03-28,603.94,605.2,602.06,603.94,3945,0
2005-03-29,603.94,617.27,603.34,616.68,1735,0
2005-03-30,616.68,623,616.68,621.12,542,0
2005-03-31,621.12,622.39,619.84,620.5,1061,0
2005-04-01,620.5,621.12,616.68,619.23,657,0
2005-04-04,619.23,619.84,618.58,619.23,575,0
2005-04-05,617.96,621.71,617.96,621.71,411,0
2005-04-06,621.71,622.39,619.84,622.39,58,0
2005-04-07,616.68,621.71,613.51,621.71,886,0
2005-04-08,621.71,625.58,619.84,625.58,125,0
2005-04-11,625.58,625.58,623,623,40,0
2005-04-12,621.12,621.12,616.68,619.23,93,0
2005-04-13,616.68,621.12,616.68,617.27,249,0
2005-04-14,616.05,621.12,609.65,609.65,290,0
2005-04-15,610.32,610.32,600.77,606.5,297,0
2005-04-18,607.1,610.32,603.94,610.32,153,0
2005-04-19,609.65,609.65,603.94,604.6,178,0
2005-04-20,604.6,610.32,603.94,604.6,484,0
2005-04-21,610.32,613.51,607.1,613.51,98,0
2005-04-22,612.82,613.51,603.94,613.51,1067,0
2005-04-25,611.62,611.62,604.6,605.2,155,0
2005-04-26,603.94,603.94,603.94,603.94,249,0
2005-04-27,603.94,603.94,597.59,597.59,200,0
2005-04-28,597.59,598.19,590.59,591.25,426,0
2005-04-29,593.16,593.16,589.99,589.99,579,0
2005-05-02,591.25,595.05,584.85,584.85,453,0
2005-05-03,584.24,586.14,584.24,584.24,291,0
2005-05-04,584.85,588.04,583.57,584.85,221,0
2005-05-05,591.25,591.25,588.04,588.72,169,0
2005-05-06,587.45,593.16,582.97,588.04,589,0
2005-05-09,588.04,593.75,588.04,591.25,15,0
2005-05-10,590.59,594.43,585.52,591.25,165,0
2005-05-11,597.59,597.59,592.47,593.16,83,0
2005-05-12,593.16,595.72,589.99,589.99,145,0
2005-05-13,589.99,589.99,582.97,589.33,440,0
2005-05-16,588.72,588.72,582.97,584.85,236,0
2005-05-17,584.85,584.85,582.3,582.97,101,0
2005-05-18,588.04,588.04,585.52,588.04,229,0
2005-05-19,587.45,594.43,587.45,594.43,8,0
2005-05-20,591.86,593.16,588.04,593.16,34,0
2005-05-23,591.25,594.43,589.99,591.25,83,0
2005-05-24,590.59,594.43,589.99,594.43,74,0
2005-05-25,593.75,597.59,591.25,597.59,150,0
2005-05-26,596.93,603.94,596.93,597.59,208,0
2005-05-27,596.32,597.59,585.52,593.75,490,0
2005-05-31,591.25,600.77,591.25,600.77,44,0
2005-06-01,600.16,600.77,597.59,599.48,52,0
2005-06-02,597.59,597.59,588.04,588.04,758,0
2005-06-03,591.25,604.6,589.99,603.94,2993,0
2005-06-06,603.94,605.2,600.77,603.94,1262,0
2005-06-07,603.94,603.94,600.77,603.94,849,0
2005-06-08,602.66,603.94,602.06,603.94,249,0
2005-06-09,602.66,607.1,602.66,607.1,692,0
2005-06-10,604.6,610.32,603.94,608.38,86,0
2005-06-13,613.51,614.77,610.95,614.77,137,0
2005-06-14,613.51,613.51,609.65,609.65,104,0
2005-06-15,609.05,609.05,602.66,605.89,208,0
2005-06-16,602.66,605.89,602.06,605.89,275,0
2005-06-17,605.89,605.89,600.77,602.06,177,0
2005-06-20,602.06,604.6,600.77,603.94,155,0
2005-06-21,607.1,610.95,603.94,605.89,618,0
2005-06-22,607.1,609.05,603.94,607.1,358,0
2005-06-23,607.1,607.1,601.45,605.2,295,0
2005-06-24,610.32,613.51,606.5,608.38,119,0
2005-06-27,608.38,610.32,607.1,607.1,150,0
2005-06-28,609.65,616.68,607.78,616.05,159,0
2005-06-29,616.68,616.68,602.66,603.94,390,0
2005-06-30,604.6,605.2,601.45,602.06,103,0
2005-07-01,603.94,603.94,600.77,603.94,448,0
2005-07-05,604.6,604.6,600.16,604.6,914,0
2005-07-06,603.34,603.94,603.34,603.94,123,0
2005-07-07,602.66,603.34,601.45,602.06,245,0
2005-07-08,600.16,602.66,600.16,602.66,198,0
2005-07-11,600.77,600.77,596.32,600.77,260,0
2005-07-12,597.59,600.77,596.93,598.88,193,0
2005-07-13,598.88,600.77,598.88,598.88,420,0
2005-07-14,600.16,600.16,598.19,599.48,153,0
2005-07-15,600.16,600.16,598.88,600.16,93,0
2005-07-18,599.48,600.16,599.48,600.16,34,0
2005-07-19,598.88,600.16,598.88,600.16,155,0
2005-07-20,599.48,600.77,599.48,600.77,175,0
2005-07-21,602.06,603.94,599.48,602.66,166,0
2005-07-22,602.06,602.66,599.48,600.77,180,0
2005-07-25,600.77,600.77,598.19,598.19,279,0
2005-07-26,598.19,600.77,596.32,600.16,631,0
2005-07-27,596.32,597.59,594.43,596.32,293,0
2005-07-28,596.32,596.32,586.14,590.59,518,0
2005-07-29,592.47,592.47,587.45,587.45,80,0
2005-08-01,589.33,589.33,588.04,588.72,54,0
2005-08-02,589.99,593.75,585.52,591.25,160,0
2005-08-03,585.52,591.25,585.52,591.25,181,0
2005-08-04,593.75,593.75,591.25,591.25,143,0
2005-08-05,591.25,591.25,591.25,591.25,8,0
2005-08-08,591.25,591.25,585.52,588.72,99,0
2005-08-09,588.04,589.33,582.3,582.3,166,0
2005-08-10,588.04,588.04,575.97,576.64,474,0
2005-08-11,577.25,577.25,576.64,576.64,21,0
2005-08-12,575.36,575.36,574.1,574.69,114,0
2005-08-15,570.23,570.23,527.05,527.66,3164,0
2005-08-16,527.66,528.34,524.46,524.46,376,0
2005-08-17,525.07,528.34,524.46,527.05,423,0
2005-08-18,524.46,533.99,521.33,533.99,659,0
2005-08-19,532.1,536.54,531.49,533.99,162,0
2005-08-22,534.68,540.99,534.68,540.99,309,0
2005-08-23,544.17,553.05,544.17,551.85,203,0
2005-08-24,551.17,554.32,549.3,549.89,194,0
2005-08-25,548.59,550.57,548.59,549.89,181,0
2005-08-26,549.3,549.3,538.43,542.95,1613,0
2005-08-29,540.4,556.29,539.71,546.73,367,0
2005-08-30,548,552.46,548,549.89,316,0
2005-08-31,551.85,551.85,548.59,549.89,112,0
2005-09-01,549.89,565.8,548.59,565.8,249,0
2005-09-02,562.62,565.2,556.29,559.49,61,0
2005-09-06,556.29,556.29,553.05,553.73,32,0
2005-09-07,553.05,554.98,549.89,554.98,187,0
2005-09-08,556.29,556.29,553.05,554.32,76,0
2005-09-09,553.05,554.32,553.05,553.05,67,0
2005-09-12,553.05,556.29,546.73,555.6,543,0
2005-09-13,553.05,558.8,552.46,553.73,212,0
2005-09-14,553.73,553.85,553.05,553.85,255,0
2005-09-15,553.05,556.29,553.05,554.32,119,0
2005-09-16,553.05,555.6,553.05,555.6,151,0
2005-09-19,553.05,553.05,547.4,551.85,312,0
2005-09-20,549.3,553.05,544.86,553.05,338,0
2005-09-21,552.46,552.46,546.73,546.73,58,0
2005-09-22,546.73,546.73,521.33,523.83,251,0
2005-09-23,523.83,523.83,516.22,516.88,724,0
2005-09-26,514.91,516.22,505.43,508.59,2617,0
2005-09-27,508.59,516.88,508.59,516.22,740,0
2005-09-28,516.88,517.49,516.22,516.88,74,0
2005-09-29,511.75,514.91,511.75,513.63,555,0
2005-09-30,514.32,514.32,511.16,511.75,490,0
2005-10-03,512.42,514.32,512.42,513.63,328,0
2005-10-04,518.15,521.33,515.6,516.88,494,0
2005-10-05,514.91,517.49,514.91,516.88,273,0
2005-10-06,516.88,521.33,516.88,520.03,110,0
2005-10-07,520.03,524.46,516.22,524.46,177,0
2005-10-10,521.33,524.46,516.88,524.46,202,0
2005-10-11,524.46,527.66,524.46,527.66,68,0
2005-10-12,527.66,528.95,516.22,518.15,290,0
2005-10-13,518.15,518.15,511.75,511.75,128,0
2005-10-14,512.42,516.22,511.75,512.42,151,0
2005-10-17,511.16,512.42,511.16,511.16,269,0
2005-10-18,511.16,513.02,511.16,512.42,144,0
2005-10-19,511.75,514.91,511.75,514.91,27,0
2005-10-20,514.32,518.15,514.32,517.49,65,0
2005-10-21,518.76,524.46,518.76,521.93,49,0
2005-10-24,524.46,525.07,521.33,521.33,337,0
2005-10-25,518.76,520.66,518.15,518.76,85,0
2005-10-26,518.76,520.66,517.49,517.49,189,0
2005-10-27,516.88,517.49,505.43,505.43,269,0
2005-10-28,506.01,524.46,506.01,509.2,451,0
2005-10-31,508.59,508.59,483.18,503.54,442,0
2005-11-01,500.29,506.71,500.29,506.71,472,0
2005-11-02,506.01,506.71,500.98,503.54,194,0
2005-11-03,504.15,507.97,502.85,505.43,141,0
2005-11-04,502.85,511.08,502.26,511.08,184,0
2005-11-07,506.01,506.71,500.98,504.69,217,0
2005-11-08,500.98,502.26,489.51,492.71,353,0
2005-11-09,492.71,494.58,488.9,494.58,140,0
2005-11-10,491.41,491.41,471.06,474.91,598,0
2005-11-11,476.79,492.09,476.79,486.36,313,0
2005-11-14,486.98,492.71,481.22,490.79,365,0
2005-11-15,490.13,497.81,484.41,497.81,273,0
2005-11-16,484.46,490.13,484.41,489.51,211,0
2005-11-17,483.18,486.36,470.46,477.47,699,0
2005-11-18,483.79,489.51,479.97,482.5,457,0
2005-11-21,486.36,486.36,483.18,485.09,208,0
2005-11-22,483.79,514.91,483.79,506.71,1498,0
2005-11-23,508.59,514.91,504.15,504.74,1253,0
2005-11-25,509.2,512.42,509.2,510.45,150,0
2005-11-28,509.86,511.75,507.97,508.59,475,0
2005-11-29,511.75,516.88,511.16,516.88,285,0
2005-11-30,514.91,526.37,514.91,524.46,511,0
2005-12-01,524.46,535.94,524.46,528.34,717,0
2005-12-02,530.83,534.68,530.83,533.99,298,0
2005-12-05,537.23,545.45,532.79,544.17,432,0
2005-12-06,543.56,543.56,535.94,539.08,1029,0
2005-12-07,534.68,539.08,532.1,537.83,395,0
2005-12-08,533.99,537.83,533.99,533.99,267,0
2005-12-09,538.43,540.4,535.94,537.23,601,0
2005-12-12,534.68,540.4,528.34,539.08,396,0
2005-12-13,540.4,542.28,538.43,540.4,439,0
2005-12-14,540.4,543.56,539.71,540.99,3952,0
2005-12-15,540.99,542.95,539.08,542.28,834,0
2005-12-16,543.56,546.73,543.56,544.17,818,0
2005-12-19,540.99,543.56,527.66,542.95,572,0
2005-12-20,544.17,544.17,537.83,539.08,282,0
2005-12-21,538.43,540.4,531.49,538.43,352,0
2005-12-22,536.54,537.83,530.83,535.94,419,0
2005-12-23,535.27,537.23,533.99,537.23,427,0
2005-12-27,533.99,537.83,532.79,536.54,383,0
2005-12-28,535.27,536.54,533.99,535.27,1487,0
2005-12-29,534.68,535.94,527.66,533.83,426,0
2005-12-30,532.1,539.08,532.1,539.08,667,0
2006-01-03,539.71,540.4,532.79,539.08,628,0
2006-01-04,538.43,546.11,536.54,540.4,420,0
2006-01-05,538.43,554.32,538.43,554.32,189,0
2006-01-06,556.29,557.58,552.46,554.32,347,0
2006-01-09,553.73,562.62,553.05,555.6,364,0
2006-01-10,556.29,563.24,556.29,560.09,494,0
2006-01-11,561.33,562.62,559.49,560.72,543,0
2006-01-12,561.33,562.62,559.49,562.62,221,0
2006-01-13,560.72,565.2,560.72,562.02,594,0
2006-01-17,562.02,562.02,556.29,558.19,44,0
2006-01-18,558.19,572.19,555.6,555.6,301,0
2006-01-19,554.98,560.09,554.98,560.09,9,0
2006-01-20,561.33,572.19,549.89,562.62,558,0
2006-01-23,559.49,560.72,557.58,560.72,74,0
2006-01-24,561.33,567.06,561.33,563.24,570,0
2006-01-25,562.62,562.62,560.09,560.72,71,0
2006-01-26,559.49,562.62,558.19,562.62,177,0
2006-01-27,562.62,564.52,558.8,559.49,1348,0
2006-01-30,559.49,560.09,554.98,554.98,781,0
2006-01-31,554.98,559.49,554.98,558.8,512,0
2006-02-01,559.49,559.49,553.73,557.58,502,0
2006-02-02,557.58,558.8,551.17,551.17,1628,0
2006-02-03,550.57,553.05,550.57,551.85,222,0
2006-02-06,550.57,553.05,544.86,545.45,330,0
2006-02-07,549.89,549.89,543.56,544.86,527,0
2006-02-08,543.56,545.45,542.28,543.56,619,0
2006-02-09,543.56,544.86,542.28,542.28,524,0
2006-02-10,542.28,543.56,540.4,543.56,166,0
2006-02-13,543.56,549.89,540.99,546.73,573,0
2006-02-14,546.73,546.73,543.56,543.56,500,0
2006-02-15,544.17,548,543.56,546.11,690,0
2006-02-16,546.73,549.89,546.73,548,65,0
2006-02-17,548.59,551.17,544.86,551.17,205,0
2006-02-21,553.05,553.05,550.12,552.46,30,0
2006-02-22,548.59,552.46,547.4,551.85,368,0
2006-02-23,550.57,562.62,550.57,559.49,104,0
2006-02-24,559.49,570.93,559.49,567.06,187,0
2006-02-27,567.06,571.54,562.62,563.92,328,0
2006-02-28,570.23,570.23,565.8,566.46,82,0
2006-03-01,562.62,566.46,559.49,565.2,606,0
2006-03-02,565.2,565.2,561.33,562.62,760,0
2006-03-03,562.02,565.8,561.33,562.62,383,0
2006-03-06,561.33,562.02,556.92,557.58,763,0
2006-03-07,556.29,559.49,556.29,557.58,68,0
2006-03-08,559.49,561.33,558.19,561.33,594,0
2006-03-09,559.49,560.72,557.58,559.49,2465,0
2006-03-10,559.49,563.24,559.49,560.72,1380,0
2006-03-13,564.52,567.06,560.72,563.24,476,0
2006-03-14,562.62,565.8,560.72,561.33,595,0
2006-03-15,556.29,559.49,552.46,552.46,565,0
2006-03-16,553.05,553.05,550.57,551.85,1821,0
2006-03-17,549.89,553.73,548,550.57,678,0
2006-03-20,553.05,553.05,548,551.17,137,0
2006-03-21,551.17,554.98,547.4,548,1861,0
2006-03-22,546.73,549.89,546.73,549.89,1120,0
2006-03-23,553.05,555.6,543.56,548,12305,0
2006-03-24,549.89,556.29,549.89,556.29,129,0
2006-03-27,558.19,559.49,555.6,556.92,105,0
2006-03-28,558.19,570.93,556.92,568.94,524,0
2006-03-29,568.94,570.23,566.46,568.35,181,0
2006-03-30,565.8,568.35,564.52,565.8,236,0
2006-03-31,563.92,580.42,563.92,580.42,297,0
2006-04-03,577.86,579.8,575.36,578.53,533,0
2006-04-04,576.64,576.64,567.06,570.23,325,0
2006-04-05,571.54,572.19,567.06,567.66,518,0
2006-04-06,567.66,568.94,565.8,568.35,168,0
2006-04-07,566.46,566.46,561.33,562.62,186,0
2006-04-10,562.62,572.19,561.33,568.94,215,0
2006-04-11,569.62,569.62,562.62,565.8,801,0
2006-04-12,565.8,567.66,565.2,565.8,300,0
2006-04-13,564.52,565.8,563.24,565.8,727,0
2006-04-17,565.8,569.62,565.2,565.8,620,0
2006-04-18,564.52,567.06,563.92,565.2,730,0
2006-04-19,565.8,568.94,564.52,565.8,956,0
2006-04-20,566.46,566.46,559.49,565.8,325,0
2006-04-21,565.2,567.06,564.52,565.8,395,0
2006-04-24,566.46,571.46,564.52,565.2,1011,0
2006-04-25,564.52,566.46,562.02,562.62,1409,0
2006-04-26,564.52,565.8,562.02,562.62,352,0
2006-04-27,562.62,562.62,561.33,562.62,748,0
2006-04-28,541.67,555.6,540.4,546.11,7223,0
2006-05-01,541.67,548,540.99,545.45,21466,0
2006-05-02,543.56,544.86,540.4,540.4,2973,0
2006-05-03,540.4,540.4,533.99,533.99,1512,0
2006-05-04,533.99,535.27,521.33,530.83,1516,0
2006-05-05,529.55,539.08,528.34,537.23,749,0
2006-05-08,537.23,537.23,521.33,526.37,1098,0
2006-05-09,525.07,532.79,525.07,527.05,163,0
2006-05-10,525.76,530.23,518.76,521.93,423,0
2006-05-11,524.46,524.46,521.93,523.83,251,0
2006-05-12,521.33,521.33,518.15,518.15,186,0
2006-05-15,516.88,518.76,509.2,514.91,1612,0
2006-05-16,518.15,522.61,518.15,519.35,194,0
2006-05-17,519.35,519.35,518.15,518.76,64,0
2006-05-18,514.91,524.46,511.75,518.15,565,0
2006-05-19,518.76,519.35,513.02,519.35,628,0
2006-05-22,519.35,524.46,519.35,524.46,464,0
2006-05-23,523.83,524.46,519.35,521.33,376,0
2006-05-24,521.33,527.05,521.33,524.46,424,0
2006-05-25,523.22,525.76,521.33,524.46,341,0
2006-05-26,524.46,530.83,524.46,530.83,131,0
2006-05-30,533.99,535.27,526.37,530.83,570,0
2006-05-31,532.79,536.54,524.46,534.68,482,0
2006-06-01,536.54,562.02,536.54,551.17,868,0
2006-06-02,551.17,551.17,544.17,548.59,293,0
2006-06-05,548,549.3,544.86,547.4,745,0
2006-06-06,543.56,543.56,527.66,534.68,1065,0
2006-06-07,530.23,532.79,529.55,531.49,52,0
2006-06-08,529.55,533.99,527.66,530.83,270,0
2006-06-09,529.55,537.83,529.55,537.83,108,0
2006-06-12,537.23,539.08,533.99,533.99,99,0
2006-06-13,533.39,536.54,531.49,534.68,133,0
2006-06-14,530.83,533.99,530.83,533.99,230,0
2006-06-15,538.43,538.43,527.66,533.99,729,0
2006-06-16,533.39,540.4,532.1,534.68,193,0
2006-06-19,534.68,540.4,528.95,537.23,534,0
2006-06-20,537.23,537.23,533.99,533.99,390,0
2006-06-21,533.99,533.99,524.46,528.34,485,0
2006-06-22,533.39,533.39,527.66,528.34,567,0
2006-06-23,528.34,530.23,528.34,528.95,171,0
2006-06-26,528.34,528.95,526.37,527.05,1109,0
2006-06-27,527.05,529.55,521.93,529.55,11969,0
2006-06-28,527.66,532.79,527.05,532.79,86,0
2006-06-29,530.83,530.83,530.83,530.83,23,0
2006-06-30,532.1,535.27,532.1,535.27,49,0
2006-07-03,534.68,534.68,534.68,534.68,108,0
2006-07-05,537.23,537.23,531.49,534.68,751,0
2006-07-06,533.99,533.99,528.95,528.95,981,0
2006-07-07,528.95,532.1,527.66,530.83,162,0
2006-07-10,528.95,530.83,525.76,527.05,395,0
2006-07-11,526.37,528.95,525.07,527.66,91,0
2006-07-12,527.05,527.66,525.07,526.37,120,0
2006-07-13,526.37,527.05,524.46,525.07,255,0
2006-07-14,528.34,528.34,524.46,527.05,217,0
2006-07-17,527.05,527.05,524.46,524.46,105,0
2006-07-18,524.46,526.37,524.46,526.37,67,0
2006-07-19,525.76,530.83,524.46,525.76,419,0
2006-07-20,525.76,527.05,525.76,525.76,309,0
2006-07-21,526.37,530.23,525.07,527.05,926,0
2006-07-24,527.66,534.68,527.66,534.68,338,0
2006-07-25,537.23,542.95,537.23,539.08,948,0
2006-07-26,539.08,539.08,536.54,537.23,364,0
2006-07-27,537.23,537.83,536.54,537.23,1001,0
2006-07-28,530.83,537.23,530.83,535.27,463,0
2006-07-31,535.27,535.94,532.1,535.27,888,0
2006-08-01,535.27,538.43,533.99,537.23,8237,0
2006-08-02,537.23,538.43,537.23,538.43,233,0
2006-08-03,538.43,538.43,537.23,538.43,475,0
2006-08-04,537.23,542.95,537.23,542.95,1316,0
2006-08-07,542.95,542.95,540.4,542.95,846,0
2006-08-08,537.23,541.67,537.23,540.99,413,0
2006-08-09,540.4,541.67,533.99,539.08,1416,0
2006-08-10,533.99,541.67,533.99,541.67,624,0
2006-08-11,539.71,541.67,539.71,541.67,125,0
2006-08-14,540.99,540.99,535.94,537.23,82,0
2006-08-15,539.71,541.67,537.83,540.4,356,0
2006-08-16,543.56,546.11,540.4,540.99,117,0
2006-08-17,540.4,543.56,536.54,542.28,408,0
2006-08-18,540.4,542.28,537.23,539.08,64,0
2006-08-21,536.54,536.54,531.49,532.1,120,0
2006-08-22,531.49,533.39,530.83,533.39,24,0
2006-08-23,530.83,530.83,530.83,530.83,1,0
2006-08-24,532.1,535.27,528.34,528.34,85,0
2006-08-28,528.34,530.23,528.34,528.95,105,0
2006-08-29,529.55,529.55,527.66,528.34,294,0
2006-08-30,528.95,549.3,527.66,543.56,577,0
2006-08-31,548.59,549.89,540.4,545.45,938,0
2006-09-01,546.73,549.3,546.73,546.73,83,0
2006-09-05,546.73,549.89,546.73,547.4,175,0
2006-09-06,546.73,548.59,540.4,542.28,122,0
2006-09-07,542.28,546.11,542.28,542.28,12,0
2006-09-08,543.56,546.73,543.56,546.73,174,0
2006-09-11,549.89,551.17,546.73,547.4,119,0
2006-09-12,548.59,556.29,548.59,552.46,458,0
2006-09-13,552.46,562.62,550.57,561.33,165,0
2006-09-14,562.02,567.66,559.49,565.8,898,0
2006-09-15,565.2,565.2,556.29,557.58,129,0
2006-09-18,556.92,559.49,549.89,549.89,413,0
2006-09-19,550.57,555.6,549.89,549.89,101,0
2006-09-20,543.56,549.89,543.56,548.59,503,0
2006-09-21,547.4,553.05,547.4,551.85,73,0
2006-09-22,549.89,552.46,549.89,549.89,30,0
2006-09-25,553.05,553.05,546.73,549.3,1331,0
2006-09-26,548.59,551.85,546.73,548,490,0
2006-09-27,546.73,549.3,546.11,547.4,706,0
2006-09-28,546.73,551.17,546.73,549.3,54,0
2006-09-29,549.3,549.89,548.59,549.3,328,0
2006-10-02,549.3,549.89,546.73,546.73,93,0
2006-10-03,546.73,549.3,540.4,543.56,361,0
2006-10-04,542.95,546.73,539.08,544.86,89,0
2006-10-05,546.73,548.59,546.73,546.73,25,0
2006-10-09,553.05,568.94,553.05,562.62,2332,0
2006-10-10,569.37,586.22,564,572.81,8906,0
2006-10-11,577.44,599.7,576.14,592.93,8925,0
2006-10-12,592.93,607.1,592.93,601.7,2477,0
2006-10-13,599.7,599.7,592.93,599.7,2998,0
2006-10-16,599,599,592.93,597.66,749,0
2006-10-17,596.32,596.32,593.62,596.32,701,0
2006-10-18,596.32,599,592.93,592.93,942,0
2006-10-19,599.7,613.16,599.7,606.42,2054,0
2006-10-20,609.79,611.83,606.42,606.42,1572,0
2006-10-23,607.1,612.48,606.42,608.44,480,0
2006-10-24,611.12,611.83,605.76,606.42,235,0
2006-10-25,606.42,607.78,603.05,607.1,371,0
2006-10-26,606.42,608.44,605.76,606.42,423,0
2006-10-27,603.05,608.44,603.05,608.44,1103,0
2006-10-30,607.1,607.1,586.22,589.56,1069,0
2006-10-31,586.22,586.22,576.77,582.85,2239,0
2006-11-01,582.85,587.57,579.47,585.52,163,0
2006-11-02,586.22,593.62,580.16,593.62,1456,0
2006-11-03,589.56,600.36,586.89,600.36,594,0
2006-11-06,586.22,586.22,569.37,580.16,2647,0
2006-11-07,582.85,594.29,582.85,593.62,2308,0
2006-11-08,592.93,607.1,589.56,607.1,4322,0
2006-11-09,606.42,611.12,599.7,609.79,4907,0
2006-11-10,609.79,609.79,603.74,605.08,9133,0
2006-11-13,609.79,609.79,606.42,607.78,693,0
2006-11-14,614.51,614.51,605.76,607.1,361,0
2006-11-15,607.78,619.91,605.76,619.23,1352,0
2006-11-16,619.91,625.29,617.9,623.28,1857,0
2006-11-17,623.94,627.34,618.58,625.98,3760,0
2006-11-20,627.99,627.99,606.42,607.1,33397,0
2006-11-21,628.65,669.77,620.57,650.23,108249,0
2006-11-22,650.23,665.04,650.23,659.65,21037,0
2006-11-24,659.65,663.68,655.6,660.99,5745,0
2006-11-27,663.05,663.68,644.84,650.23,5521,0
2006-11-28,650.23,683.9,643.5,683.9,11871,0
2006-11-29,677.17,679.86,670.46,673.81,15519,0
2006-11-30,673.81,683.9,671.13,680.56,9865,0
2006-12-01,687.28,693.35,682.56,690.64,6760,0
2006-12-04,704.12,712.89,695.37,712.89,11241,0
2006-12-05,717.6,725.02,715.57,718.28,6278,0
2006-12-06,721,721,701.44,709.52,7181,0
2006-12-07,710.2,737.14,710.2,730.38,15084,0
2006-12-08,737.83,739.83,717.6,725.02,6083,0
2006-12-11,718.28,729.07,718.28,721,12544,0
2006-12-12,723.65,725.02,712.89,718.93,2517,0
2006-12-13,721,721,694.03,706.82,6796,0
2006-12-14,706.82,716.27,690.64,694.03,5617,0
2006-12-15,700.77,707.51,691.39,697.4,5727,0
2006-12-18,696.71,700.08,673.81,682.56,5769,0
2006-12-19,680.56,690.64,680.56,681.89,4507,0
2006-12-20,682.56,707.51,682.56,701.44,12324,0
2006-12-21,697.4,700.77,694.03,700.77,3136,0
2006-12-22,700.77,707.51,694.69,697.4,1864,0
2006-12-26,699.41,704.81,696.05,704.12,1696,0
2006-12-27,702.78,706.82,696.05,700.77,1773,0
2006-12-28,700.77,710.88,697.4,708.17,4948,0
2006-12-29,707.51,724.33,706.16,721,5721,0
2007-01-03,724.33,729.07,710.88,723.65,3510,0
2007-01-04,723.65,730.38,719.63,727.03,8590,0
2007-01-05,724.33,724.33,706.16,712.89,4237,0
2007-01-08,710.88,714.25,680.56,691.99,4911,0
2007-01-09,693.35,700.77,691.99,694.69,2639,0
2007-01-10,694.69,705.47,682.56,702.13,10778,0
2007-01-11,706.16,718.93,702.78,714.25,3213,0
2007-01-12,721,754.66,721,747.92,4059,0
2007-01-16,758.01,761.39,750.63,756.03,5000,0
2007-01-17,771.51,795.09,767.46,775.55,6807,0
2007-01-18,784.98,788.34,774.87,781.6,21842,0
2007-01-19,778.25,805.87,774.87,791.73,6370,0
2007-01-22,805.25,807.92,784.98,789.7,5651,0
2007-01-23,793.06,798.45,782.28,784.98,4541,0
2007-01-24,795.09,796.47,774.21,781.6,7286,0
2007-01-25,789.02,796.47,780.26,784.32,3749,0
2007-01-26,795.09,795.09,772.87,791.73,5653,0
2007-01-29,795.09,795.09,759.38,764.8,7623,0
2007-01-30,771.51,771.51,757.36,760.75,5755,0
2007-01-31,761.39,770.15,756.03,763.42,8298,0
2007-02-01,764.8,768.15,755.33,758.72,5555,0
2007-02-02,765.47,772.18,743.2,760.06,11015,0
2007-02-05,766.78,770.15,758.72,761.39,3081,0
2007-02-06,761.39,780.26,759.38,769.5,5494,0
2007-02-07,781.6,782.97,772.25,775.55,4749,0
2007-02-08,778.25,778.93,758.01,764.11,11005,0
2007-02-09,770.83,774.87,738.5,745.9,6305,0
2007-02-12,758.01,760.06,725.02,725.69,5414,0
2007-02-13,725.69,734.43,715.57,721.64,6995,0
2007-02-14,721.64,754.66,720.3,747.92,4928,0
2007-02-15,747.92,762.76,743.2,760.75,3722,0
2007-02-16,760.75,768.15,747.92,760.06,4003,0
2007-02-20,764.8,764.8,746.58,747.92,2697,0
2007-02-21,764.8,785.65,752.65,756.03,5209,0
2007-02-22,768.15,768.15,749.95,756.7,10285,0
2007-02-23,758.01,758.01,741.18,743.88,2980,0
2007-02-26,750.63,751.3,718.93,739.83,12558,0
2007-02-27,747.92,752.65,708.17,724.33,12820,0
2007-02-28,726.35,735.11,725.69,727.03,9966,0
2007-03-01,713.57,716.93,690.64,697.4,6664,0
2007-03-02,697.4,697.4,686.6,691.31,6039,0
2007-03-05,688.62,688.62,625.29,645.52,20380,0
2007-03-06,662.35,673.81,655.6,659.65,8191,0
2007-03-07,670.46,670.46,657.64,659.65,5690,0
2007-03-08,673.81,680.56,658.99,660.32,3502,0
2007-03-09,666.39,679.18,655.6,665.04,4590,0
2007-03-12,671.79,673.81,644.84,646.85,6974,0
2007-03-13,630,632.69,570.71,577.44,32034,0
2007-03-14,592.29,599.7,474.35,582.85,46777,0
2007-03-15,582.85,613.16,582.85,599,15718,0
2007-03-16,592.93,603.05,574.1,578.13,16482,0
2007-03-19,579.47,584.85,556.57,566.68,59697,0
2007-03-20,572.74,580.8,552.53,564.67,25778,0
2007-03-21,576.14,592.93,569.37,588.24,35296,0
2007-03-22,589.56,616.52,582.18,609.11,11006,0
2007-03-23,607.78,611.12,601.03,607.78,10656,0
2007-03-26,615.88,616.52,589.56,606.42,23102,0
2007-03-27,607.78,609.79,580.8,588.89,16322,0
2007-03-28,591.62,593.01,572.74,589.56,8680,0
2007-03-29,592.93,599.7,583.52,592.93,5551,0
2007-03-30,598.34,598.34,576.14,586.89,9611,0
2007-04-02,589.56,590.93,577.44,579.47,3627,0
2007-04-03,583.52,586.89,570.71,575.44,5825,0
2007-04-04,579.47,579.47,553.85,557.9,5849,0
2007-04-05,557.9,572.06,556.57,563.31,6762,0
2007-04-09,569.37,569.37,556.57,560.62,6652,0
2007-04-10,564.67,564.67,557.21,558.45,6784,0
2007-04-11,557.21,559.25,546.47,549.15,18590,0
2007-04-12,545.77,550.5,536.35,541.72,14120,0
2007-04-13,539.71,554.54,538.37,549.15,7722,0
2007-04-16,549.15,557.21,546.47,550.5,10805,0
2007-04-17,557.21,580.8,551.17,580.8,25967,0
2007-04-18,582.18,592.93,575.51,585.52,7848,0
2007-04-19,589.56,609.11,586.22,593.62,5650,0
2007-04-20,592.93,605.76,592.93,603.05,4214,0
2007-04-23,589.56,610.45,587.57,587.57,5145,0
2007-04-24,588.89,591.62,580.8,582.85,4752,0
2007-04-25,586.22,596.32,580.16,590.93,5963,0
2007-04-26,594.29,596.32,579.47,581.49,9322,0
2007-04-27,583.52,587.57,578.13,578.81,5638,0
2007-04-30,578.13,596.32,577.44,590.93,10220,0
2007-05-01,596.32,603.74,582.85,601.7,8685,0
2007-05-02,603.05,608.44,590.24,605.08,11123,0
2007-05-03,608.44,616.52,602.37,616.52,10267,0
2007-05-04,616.52,619.91,615.17,618.58,3515,0
2007-05-07,623.28,635.4,619.91,619.91,13190,0
2007-05-08,630,640.11,616.52,627.99,12418,0
2007-05-09,632.69,645.52,625.29,643.5,16174,0
2007-05-10,644.84,652.91,626.66,630,20943,0
2007-05-11,640.11,640.11,630,637.42,7389,0
2007-05-14,644.16,644.16,632.69,636.74,7947,0
2007-05-15,646.85,646.85,633.36,634.72,23115,0
2007-05-16,636.07,636.07,623.94,634.72,20810,0
2007-05-17,634.72,646.85,633.36,638.09,7591,0
2007-05-18,639.46,640.11,626.66,634.05,7241,0
2007-05-21,643.5,652.91,640.11,648.2,29964,0
2007-05-22,655.6,656.95,645.52,649.58,7222,0
2007-05-23,650.9,658.33,643.5,646.18,8037,0
2007-05-24,646.18,650.23,632.69,637.42,8701,0
2007-05-25,642.13,649.58,637.42,641.45,6502,0
2007-05-29,650.23,661.68,644.84,658.99,8654,0
2007-05-30,658.99,676.5,655.6,671.79,14279,0
2007-05-31,679.18,683.9,666.39,671.13,16981,0
2007-06-01,689.98,689.98,669.77,673.81,13569,0
2007-06-04,679.18,687.28,673.81,674.49,12634,0
2007-06-05,683.9,687.94,670.46,671.13,18007,0
2007-06-06,675.16,678.53,664.36,668.41,14059,0
2007-06-07,669.77,675.83,657.64,662.35,13796,0
2007-06-08,663.68,669.77,646.85,653.61,18301,0
2007-06-11,657.64,668.41,650.9,666.39,10888,0
2007-06-12,667.73,667.73,650.9,655.6,14049,0
2007-06-13,654.27,654.27,637.42,638.78,10064,0
2007-06-14,643.5,646.18,636.07,639.46,6291,0
2007-06-15,646.85,650.56,639.46,648.2,7063,0
2007-06-18,648.2,650.9,630,634.05,9469,0
2007-06-19,634.05,644.16,630,640.11,5334,0
2007-06-20,623.28,623.28,613.16,613.16,53657,0
2007-06-21,613.16,614.51,599.7,605.08,24854,0
2007-06-22,606.42,615.17,590.39,594.29,62996,0
2007-06-25,596.99,600.36,574.76,582.18,21904,0
2007-06-26,588.89,592.29,558.56,570.71,30634,0
2007-06-27,567.35,568.03,546.47,557.21,31788,0
2007-06-28,558.56,568.03,550.5,562.62,19702,0
2007-06-29,562.62,563.31,547.13,547.79,19123,0
2007-07-02,549.15,552.53,528.95,532.31,29891,0
2007-07-03,532.31,553.17,532.31,549.15,17861,0
2007-07-05,551.17,552.53,538.37,547.79,13170,0
2007-07-06,547.79,570.06,541.72,555.23,19973,0
2007-07-09,555.23,559.25,541.06,542.43,15433,0
2007-07-10,545.77,551.85,514.79,519.52,27725,0
2007-07-11,518.83,520.18,454.16,494.58,57027,0
2007-07-12,491.87,501.98,490.52,499.95,20887,0
2007-07-13,501.31,504.69,485.84,502.66,12797,0
2007-07-16,515.47,518.15,496.59,500.65,12581,0
2007-07-17,501.98,507.37,499.29,499.95,9771,0
2007-07-18,497.28,503.34,476.37,483.79,26283,0
2007-07-19,481.78,491.19,472.34,474.35,11444,0
2007-07-20,475.04,479.75,461.58,465.6,15698,0
2007-07-23,471.66,475.04,458.2,459.53,16202,0
2007-07-24,455.48,457.51,431.25,433.93,32313,0
2007-07-25,434.61,458.2,413.02,417.77,22919,0
2007-07-26,404.28,418.45,307.93,398.9,67773,0
2007-07-27,397.54,401.6,377.34,387.46,29510,0
2007-07-30,371.26,387.46,316.02,346.34,64471,0
2007-07-31,354.42,370.6,316.02,316.02,55301,0
2007-08-01,329.5,329.5,175.86,276.26,106209,0
2007-08-02,303.9,314.67,218.32,289.72,62034,0
2007-08-03,282.99,286.36,244.59,251.33,45178,0
2007-08-06,256.04,258.05,216.96,237.2,78014,0
2007-08-07,229.77,250.66,229.77,247.27,74704,0
2007-08-08,279.64,347.01,266.15,340.27,85869,0
2007-08-09,316.71,367.22,316.71,340.27,47496,0
2007-08-10,336.91,387.46,320.06,338.26,32273,0
2007-08-13,355.1,369.24,332.87,342.3,19874,0
2007-08-14,346.34,347.01,320.06,323.43,22195,0
2007-08-15,313.29,336.91,303.22,309.93,23793,0
2007-08-16,297.16,370.6,279.64,359.14,47172,0
2007-08-17,397.54,397.54,347.01,366.55,25322,0
2007-08-20,373.28,375.97,343.65,354.42,19299,0
2007-08-21,350.37,359.14,330.83,355.78,15410,0
2007-08-22,360.48,377.34,358.46,367.9,14462,0
2007-08-23,371.26,383.42,370.6,383.42,17759,0
2007-08-24,384.07,387.46,377.34,382.73,13370,0
2007-08-27,380.71,380.71,371.26,378.01,8137,0
2007-08-28,370.6,376.64,346.34,352.4,11235,0
2007-08-29,350.37,368.57,348.37,366.55,8761,0
2007-08-30,360.48,363.87,348.37,359.83,10596,0
2007-08-31,371.94,377.34,350.37,367.9,11178,0
2007-09-04,363.87,378.69,358.46,377.34,13039,0
2007-09-05,363.87,385.41,362.5,374.66,13192,0
2007-09-06,364.51,370.6,344.32,355.78,22673,0
2007-09-07,354.42,354.42,338.94,343.65,14299,0
2007-09-10,346.34,360.48,343.65,355.78,14685,0
2007-09-11,386.78,396.87,373.96,376.64,40025,0
2007-09-12,377.34,392.83,374.66,390.15,15087,0
2007-09-13,391.5,397.54,387.46,392.83,10425,0
2007-09-14,392.83,399.58,387.46,392.16,19387,0
2007-09-17,397.54,397.54,380.71,382.73,10097,0
2007-09-18,385.41,402.93,375.97,401.6,21296,0
2007-09-19,392.16,400.9,378.01,387.46,21196,0
2007-09-20,390.81,397.54,371.94,380.71,11916,0
2007-09-21,384.07,387.46,360.48,364.51,13505,0
2007-09-24,363.87,367.22,349.69,354.42,13244,0
2007-09-25,353.73,357.12,337.58,342.3,11196,0
2007-09-26,341.63,350.37,334.21,334.91,10289,0
2007-09-27,329.5,338.94,323.43,331.51,11756,0
2007-09-28,331.51,334.91,327.47,331.51,9349,0
2007-10-01,331.51,346.34,323.43,339.59,12605,0
2007-10-02,344.98,351.72,342.98,342.98,11910,0
2007-10-03,347.01,349,338.94,338.94,10281,0
2007-10-04,342.98,348.37,337.58,347.7,7371,0
2007-10-05,338.26,353.73,338.26,353.05,14458,0
2007-10-08,356.44,356.44,349,350.37,9631,0
2007-10-09,351.04,351.04,336.91,345.65,19811,0
2007-10-10,346.34,346.34,338.26,338.94,7434,0
2007-10-11,340.27,350.37,339.59,344.98,11042,0
2007-10-12,348.37,348.37,338.26,340.27,7753,0
2007-10-15,342.98,342.98,330.18,334.91,12560,0
2007-10-16,336.25,336.25,320.06,326.79,12990,0
2007-10-17,326.79,330.83,303.9,330.18,16446,0
2007-10-18,324.12,324.78,303.9,304.56,12443,0
2007-10-19,303.9,304.56,290.42,297.16,11791,0
2007-10-22,290.42,309.93,289.72,301.86,39829,0
2007-10-23,301.86,303.22,292.44,294.45,10711,0
2007-10-24,292.44,313.29,274.22,302.55,12772,0
2007-10-25,297.81,298.5,277.59,289.72,16017,0
2007-10-26,290.42,293.12,273.56,285.7,16454,0
2007-10-29,282.3,285.04,272.9,275.59,9991,0
2007-10-30,274.22,278.28,267.51,267.51,11514,0
2007-10-31,267.51,274.92,261.45,268.18,19500,0
2007-11-01,266.82,269.53,252.69,261.45,15439,0
2007-11-02,253.37,258.74,229.09,238.51,36414,0
2007-11-05,234.82,264.13,228.44,240.56,21028,0
2007-11-06,236.5,278.96,229.77,258.74,47729,0
2007-11-07,259.43,267.51,256.04,261.45,21973,0
2007-11-08,270.87,272.23,247.27,252.69,60070,0
2007-11-09,250.66,262.09,244.59,252.69,17392,0
2007-11-12,259.43,259.43,235.82,244.59,11760,0
2007-11-13,243.92,251.33,242.56,247.27,11561,0
2007-11-14,245.96,255.36,242.56,246.59,17463,0
2007-11-15,241.24,249.99,227.76,231.8,14690,0
2007-11-16,265.49,265.49,228.44,232.47,13735,0
2007-11-19,230.43,233.13,202.81,223.71,16899,0
2007-11-20,225.73,230.43,195.39,208.89,20504,0
2007-11-21,208.21,212.24,198.77,208.21,15880,0
2007-11-23,210.25,227.07,207.53,223.71,8965,0
2007-11-26,235.82,243.92,212.93,216.28,25950,0
2007-11-27,214.27,225.05,204.16,206.21,11440,0
2007-11-28,208.89,235.15,208.89,229.09,15418,0
2007-11-29,229.09,253.37,228.44,246.59,11644,0
2007-11-30,250.66,268.83,245.96,250.66,14758,0
2007-12-03,250.66,261.45,243.92,246.59,8861,0
2007-12-04,245.96,253.37,231.8,236.5,7688,0
2007-12-05,237.84,248.63,231.11,242.56,8635,0
2007-12-06,245.96,264.13,245.96,260.76,11833,0
2007-12-07,262.09,296.48,258.05,266.82,31329,0
2007-12-10,289.07,291.07,266.82,272.23,29739,0
2007-12-11,275.59,288.39,266.15,272.23,30238,0
2007-12-12,295.79,295.79,260.08,271.54,12236,0
2007-12-13,266.82,276.96,262.78,266.82,15289,0
2007-12-14,262.78,268.18,253.37,257.4,16019,0
2007-12-17,252.69,274.22,252.69,258.05,13878,0
2007-12-18,261.45,270.18,259.43,268.83,10838,0
2007-12-19,254.04,254.04,235.82,249.33,11506,0
2007-12-20,256.04,256.04,232.47,254.04,10128,0
2007-12-21,247.27,303.22,242.56,251.33,20237,0
2007-12-24,250.66,252.69,243.24,247.96,4208,0
2007-12-26,252.01,252.01,235.82,243.24,10347,0
2007-12-27,242.56,242.56,226.39,229.09,12381,0
2007-12-28,227.07,232.47,219.65,221,16731,0
2007-12-31,218.98,223.03,209.57,221,14118,0
2008-01-02,231.11,231.11,217.63,228.44,5699,0
2008-01-03,231.11,241.24,223.03,241.24,7649,0
2008-01-04,233.82,235.82,215.61,218.98,10328,0
2008-01-07,219.65,229.09,218.98,227.76,10374,0
2008-01-08,229.09,231.11,206.85,206.85,16844,0
2008-01-09,208.89,212.24,185.29,203.5,20628,0
2008-01-10,205.52,220.31,201.5,216.96,11908,0
2008-01-11,211.56,221,204.16,204.84,11243,0
2008-01-14,206.85,217.63,204.84,208.89,6326,0
2008-01-15,204.84,216.28,204.16,210.25,8616,0
2008-01-16,212.24,224.35,206.21,221,9896,0
2008-01-17,221.7,221.7,206.21,210.25,5588,0
2008-01-18,208.21,215.61,202.14,206.85,9130,0
2008-01-22,196.76,210.25,195.39,208.89,8396,0
2008-01-23,204.16,224.35,202.81,222.36,12020,0
2008-01-24,223.71,231.8,223.71,227.76,8537,0
2008-01-25,235.82,241.24,225.73,225.73,9549,0
2008-01-28,229.09,239.2,225.73,236.5,9495,0
2008-01-29,239.2,247.27,235.15,240.56,13240,0
2008-01-30,239.2,244.59,233.13,235.82,8572,0
2008-01-31,231.8,243.24,227.07,241.9,9103,0
2008-02-01,243.92,258.74,242.56,256.72,12930,0
2008-02-04,262.09,266.15,255.36,256.72,9073,0
2008-02-05,256.04,260.08,246.59,246.59,6622,0
2008-02-06,254.04,261.45,249.99,261.45,10674,0
2008-02-07,255.36,262.09,252.01,258.74,10215,0
2008-02-08,258.74,262.09,247.96,259.43,6734,0
2008-02-11,268.18,268.18,243.24,245.96,7342,0
2008-02-12,245.96,255.36,243.24,254.71,5791,0
2008-02-13,256.04,256.04,238.51,238.51,15780,0
2008-02-14,239.87,242.56,222.36,223.71,16838,0
2008-02-15,225.73,225.73,216.28,218.32,9388,0
2008-02-19,218.98,228.44,213.6,214.94,6975,0
2008-02-20,215.61,215.61,206.85,211.56,9053,0
2008-02-21,210.89,213.6,204.16,205.52,6453,0
2008-02-22,205.52,208.89,202.14,208.21,11188,0
2008-02-25,208.89,214.94,208.89,213.6,7490,0
2008-02-26,213.6,227.07,213.6,219.65,8761,0
2008-02-27,217.63,229.09,213.6,229.09,5992,0
2008-02-28,223.03,223.71,210.25,210.89,10598,0
2008-02-29,213.6,213.6,192.05,192.05,21081,0
2008-03-03,192.05,200.81,167.1,173.85,33297,0
2008-03-04,176.53,176.53,150.28,159.03,31846,0
2008-03-05,146.24,154.44,141.49,143.53,25015,0
2008-03-06,152.96,152.96,134.78,135.43,18287,0
2008-03-07,136.1,157.66,136.1,156.33,12771,0
2008-03-10,170.49,205.52,167.76,182.61,41253,0
2008-03-11,197.44,209.57,189.34,208.89,28375,0
2008-03-12,216.96,229.09,212.24,228.44,24021,0
2008-03-13,228.44,235.15,218.32,231.8,15797,0
2008-03-14,233.82,235.82,223.03,224.35,14976,0
2008-03-17,218.98,231.11,212.93,216.28,15769,0
2008-03-18,217.63,218.98,202.14,218.32,17411,0
2008-03-19,216.96,216.96,181.24,185.29,14636,0
2008-03-20,200.13,225.73,182.61,192.05,35615,0
2008-03-24,205.52,210.89,195.39,203.5,11077,0
2008-03-25,212.93,212.93,198.11,201.5,11090,0
2008-03-26,199.45,205.52,186.64,192.71,6843,0
2008-03-27,198.77,198.77,185.98,194.74,3984,0
2008-03-28,188.66,202.14,188.66,194.07,6063,0
2008-03-31,192.05,199.45,189.34,194.07,3877,0
2008-04-01,188.66,200.81,188.66,200.81,4734,0
2008-04-02,200.81,206.21,198.77,200.81,6796,0
2008-04-03,203.5,203.5,196.08,200.13,3418,0
2008-04-04,202.81,204.84,198.77,201.5,4936,0
2008-04-07,203.5,203.5,197.44,197.44,6285,0
2008-04-08,196.08,198.77,192.71,193.36,7216,0
2008-04-09,194.07,198.77,188.66,190.69,5256,0
2008-04-10,192.71,198.77,188.66,190.69,4925,0
2008-04-11,192.71,198.77,188.66,189.34,5197,0
2008-04-14,185.98,191.37,185.98,188.01,3085,0
2008-04-15,185.29,189.34,185.29,185.98,3966,0
2008-04-16,187.31,198.11,187.31,198.11,4145,0
2008-04-17,197.44,212.93,197.44,210.89,13456,0
2008-04-18,216.96,217.63,207.53,214.94,11913,0
2008-04-21,214.94,225.05,214.94,222.36,8289,0
2008-04-22,225.05,226.39,215.61,215.61,9175,0
2008-04-23,215.61,221,212.93,213.6,7018,0
2008-04-24,214.27,225.05,214.27,223.03,7660,0
2008-04-25,221.7,225.73,220.31,222.36,5425,0
2008-04-28,222.36,235.15,222.36,233.13,7715,0
2008-04-29,233.82,235.82,226.39,234.47,8228,0
2008-04-30,235.82,235.82,229.77,232.47,6468,0
2008-05-01,232.47,245.27,232.47,239.87,10952,0
2008-05-02,243.24,252.01,241.24,248.63,12023,0
2008-05-05,252.01,264.81,249.99,264.81,14900,0
2008-05-06,262.78,291.07,262.78,290.42,30559,0
2008-05-07,319.38,336.25,279.64,280.32,37236,0
2008-05-08,280.32,280.32,232.47,265.49,33535,0
2008-05-09,262.78,265.49,252.69,264.13,7673,0
2008-05-12,262.09,262.09,183.95,197.44,87700,0
2008-05-13,190.02,192.05,163.05,178.56,58146,0
2008-05-14,165.76,173.17,154.98,157.66,35283,0
2008-05-15,154.98,200.13,145.54,190.69,49912,0
2008-05-16,191.37,196.76,173.85,179.24,20411,0
2008-05-19,178.56,183.26,173.17,175.86,9185,0
2008-05-20,171.81,186.64,165.07,186.64,16849,0
2008-05-21,183.26,188.01,170.49,171.81,9557,0
2008-05-22,171.81,173.17,161.05,163.05,10215,0
2008-05-23,164.39,164.39,155.65,161.72,8493,0
2008-05-27,165.07,168.43,159.68,166.42,7117,0
2008-05-28,167.1,171.81,164.39,171.81,6990,0
2008-05-29,173.85,181.94,171.81,181.24,9076,0
2008-05-30,177.89,181.94,175.19,179.24,5002,0
2008-06-02,180.57,189.34,172.48,189.34,6854,0
2008-06-03,189.34,191.37,182.61,188.01,4605,0
2008-06-04,187.31,188.66,178.56,186.64,4758,0
2008-06-05,184.6,192.71,184.6,189.34,7634,0
2008-06-06,188.66,190.02,180.57,182.61,5464,0
2008-06-09,188.66,192.05,180.57,180.57,5913,0
2008-06-10,179.89,185.29,178.56,181.94,4614,0
2008-06-11,198.11,198.11,185.29,186.64,10549,0
2008-06-12,188.66,197.44,185.98,187.31,9882,0
2008-06-13,190.02,192.05,182.61,190.69,8863,0
2008-06-16,189.34,196.76,189.34,194.74,10582,0
2008-06-17,197.44,198.11,188.66,188.66,13876,0
2008-06-18,170.49,172.48,159.03,161.72,11809,0
2008-06-19,162.37,177.89,150.94,162.37,12470,0
2008-06-20,162.37,163.72,153.63,163.72,10330,0
2008-06-23,164.39,164.39,150.94,150.94,7374,0
2008-06-24,146.91,154.98,134.78,142.17,16518,0
2008-06-25,142.85,148.25,141.49,142.17,5235,0
2008-06-26,141.49,142.17,136.78,139.49,6693,0
2008-06-27,139.49,148.91,136.78,138.14,77565,0
2008-06-30,136.1,144.86,134.78,134.78,12496,0
2008-07-01,136.1,139.49,129.37,130.06,9993,0
2008-07-02,132.05,132.05,107.82,111.17,15443,0
2008-07-03,109.82,113.2,108.49,111.85,6027,0
2008-07-07,113.86,119.94,109.82,110.49,6970,0
2008-07-08,111.17,113.86,91.635,96.36,17918,0
2008-07-09,97.7,101.73,85.699,91.635,11566,0
2008-07-10,89.61,103.78,89.61,99.73,11323,0
2008-07-11,101.06,118.6,91.976,97.7,13937,0
2008-07-14,101.73,114.56,96.36,97.02,8063,0
2008-07-15,94.337,101.06,87.603,92.972,10305,0
2008-07-16,94.337,94.337,68.729,76.815,29816,0
2008-07-17,74.118,90.959,53.904,87.603,17440,0
2008-07-18,75.467,87.603,74.792,82.202,5349,0
2008-07-21,80.854,93.659,80.854,82.877,9423,0
2008-07-22,86.25,86.25,80.854,84.911,4197,0
2008-07-23,84.911,90.959,83.558,88.275,6227,0
2008-07-24,90.959,90.959,79.509,80.854,5774,0
2008-07-25,80.854,86.916,74.118,74.118,6400,0
2008-07-28,82.877,87.603,78.167,87.603,2818,0
2008-07-29,84.231,89.61,79.509,82.202,5581,0
2008-07-30,84.911,84.911,78.167,78.833,2718,0
2008-07-31,78.833,82.202,78.833,81.535,2331,0
2008-08-01,83.558,86.916,78.833,86.25,3387,0
2008-08-04,87.603,90.959,78.833,78.833,5911,0
2008-08-05,80.854,84.231,78.833,81.535,3846,0
2008-08-06,79.509,90.959,79.509,90.295,13177,0
2008-08-07,84.231,89.61,81.535,81.535,6357,0
2008-08-08,83.558,84.911,78.167,79.509,7701,0
2008-08-11,81.535,82.202,75.467,82.202,9675,0
2008-08-12,82.202,82.877,78.833,81.535,9011,0
2008-08-13,82.202,84.231,76.139,82.202,7215,0
2008-08-14,83.558,87.603,75.801,85.572,13376,0
2008-08-15,85.572,87.603,79.509,80.185,7309,0
2008-08-18,80.854,80.854,77.483,77.483,6084,0
2008-08-19,76.139,78.833,72.77,73.443,10129,0
2008-08-20,74.792,76.139,70.75,72.77,3205,0
2008-08-21,70.077,82.877,70.077,73.443,6829,0
2008-08-22,73.443,75.467,72.1,72.77,4338,0
2008-08-25,69.404,73.443,69.404,72.77,7842,0
2008-08-26,75.467,78.167,72.77,77.483,12526,0
2008-08-27,74.118,76.815,72.77,74.792,11652,0
2008-08-28,76.139,76.139,72.77,74.118,6052,0
2008-08-29,74.792,75.467,70.077,70.077,3923,0
2008-09-02,72.1,76.139,68.729,68.729,7849,0
2008-09-03,68.729,76.139,68.729,74.792,9152,0
2008-09-04,80.185,80.185,72.77,72.77,4617,0
2008-09-05,74.792,76.815,72.77,76.139,7434,0
2008-09-08,80.854,82.877,70.077,70.077,8779,0
2008-09-09,68.729,70.077,64.011,64.685,6944,0
2008-09-10,67.381,72.77,61.316,72.1,6501,0
2008-09-11,57.947,68.056,57.274,61.316,10343,0
2008-09-12,64.011,64.011,57.274,60.644,6436,0
2008-09-15,53.904,60.644,52.559,53.232,8294,0
2008-09-16,53.904,53.904,47.838,51.21,13349,0
2008-09-17,47.166,51.21,41.777,43.126,13489,0
2008-09-18,43.799,50.535,41.103,47.166,4455,0
2008-09-19,60.644,67.381,53.904,56.667,15602,0
2008-09-22,59.968,63.337,53.904,63.337,9072,0
2008-09-23,59.968,63.337,57.947,59.968,2566,0
2008-09-24,59.968,80.854,57.947,73.443,14965,0
2008-09-25,74.118,80.854,69.404,74.792,6635,0
2008-09-26,76.815,78.833,64.011,78.833,5512,0
2008-09-29,68.729,78.833,68.056,70.077,5794,0
2008-09-30,68.056,70.75,60.644,60.644,7579,0
2008-10-01,61.316,75.467,59.968,74.118,6305,0
2008-10-02,68.056,74.792,67.381,72.1,3248,0
2008-10-03,68.056,75.467,68.056,70.077,2777,0
2008-10-06,67.381,70.75,55.925,58.622,5214,0
2008-10-07,60.644,60.644,44.469,51.21,4275,0
2008-10-08,47.166,60.644,43.126,43.799,9710,0
2008-10-09,44.469,47.166,42.45,42.45,9097,0
2008-10-10,40.428,47.166,39.081,45.82,10499,0
2008-10-13,47.166,53.904,45.82,47.838,4008,0
2008-10-14,55.253,55.925,50.535,52.559,2424,0
2008-10-15,52.559,53.904,47.166,48.515,770,0
2008-10-16,48.515,51.21,43.799,43.799,2929,0
2008-10-17,43.799,49.187,43.799,48.515,2182,0
2008-10-20,43.799,55.253,43.799,46.491,1845,0
2008-10-21,47.166,47.166,43.799,47.166,2013,0
2008-10-22,43.799,47.838,43.126,44.469,2421,0
2008-10-23,44.469,44.469,39.754,39.754,3519,0
2008-10-24,37.06,41.103,37.06,41.103,4786,0
2008-10-27,41.777,45.142,41.103,43.799,1991,0
2008-10-28,40.428,45.952,40.428,41.777,1976,0
2008-10-29,43.126,43.799,39.081,41.777,4760,0
2008-10-30,39.754,45.82,39.754,41.777,974,0
2008-10-31,41.777,47.838,41.777,45.142,3020,0
2008-11-03,56.599,58.622,49.187,57.274,6147,0
2008-11-04,66.032,69.404,58.622,68.056,18446,0
2008-11-05,70.077,70.077,58.622,67.381,5965,0
2008-11-06,66.032,68.056,59.293,68.056,7422,0
2008-11-07,68.729,68.729,65.361,68.056,4194,0
2008-11-10,67.381,68.729,57.274,57.274,3875,0
2008-11-11,53.904,57.677,51.547,51.883,1270,0
2008-11-12,51.21,52.559,43.799,45.82,1775,0
2008-11-13,44.469,45.142,41.777,44.469,2164,0
2008-11-14,43.799,43.799,41.777,42.45,1016,0
2008-11-17,45.142,49.862,43.126,45.82,1752,0
2008-11-18,43.126,46.491,41.167,43.126,2930,0
2008-11-19,40.428,43.799,39.081,41.302,3618,0
2008-11-20,40.428,40.428,35.038,36.387,6955,0
2008-11-21,36.387,40.428,33.017,38.406,8384,0
2008-11-24,39.081,39.754,33.692,33.692,6150,0
2008-11-25,36.387,37.06,34.364,35.038,3106,0
2008-11-26,35.712,37.06,35.038,36.387,2293,0
2008-11-28,36.387,40.428,36.387,39.754,628,0
2008-12-01,37.06,38.406,34.364,35.038,2569,0
2008-12-02,34.364,36.387,30.322,33.017,2827,0
2008-12-03,37.06,37.06,29.648,30.994,2790,0
2008-12-04,30.994,32.343,28.299,28.973,4957,0
2008-12-05,36.387,36.387,26.953,33.692,5902,0
2008-12-08,33.692,35.712,30.39,33.692,4662,0
2008-12-09,33.017,37.06,32.343,35.038,2779,0
2008-12-10,33.692,40.428,33.017,38.406,2279,0
2008-12-11,35.038,39.754,32.343,37.06,2298,0
2008-12-12,35.038,37.733,31.671,35.038,1795,0
2008-12-15,35.712,37.06,32.343,32.343,2650,0
2008-12-16,32.343,37.06,31.803,33.017,4683,0
2008-12-17,35.712,35.712,28.973,29.715,6987,0
2008-12-18,30.322,33.692,30.322,31.671,5876,0
2008-12-19,33.017,35.038,32.343,32.343,5738,0
2008-12-22,30.322,33.017,30.322,31.671,6562,0
2008-12-23,31.671,33.692,30.994,30.994,5498,0
2008-12-24,30.994,33.692,29.648,29.648,4588,0
2008-12-26,28.299,33.017,28.299,30.994,2357,0
2008-12-29,31.671,33.017,28.299,30.322,8166,0
2008-12-30,29.579,30.994,27.627,29.648,5257,0
2008-12-31,29.648,30.994,28.973,29.648,3824,0
2009-01-02,28.973,34.364,28.973,34.364,2055,0
2009-01-05,34.364,34.364,33.692,33.692,1766,0
2009-01-06,35.038,41.777,34.364,40.428,3422,0
2009-01-07,39.754,43.799,39.081,43.126,1889,0
2009-01-08,43.126,45.142,43.126,43.799,936,0
2009-01-09,43.799,50.535,43.799,47.166,2894,0
2009-01-12,45.142,66.709,40.428,45.82,4274,0
2009-01-13,47.166,49.862,41.777,45.142,925,0
2009-01-14,45.142,46.491,43.126,43.799,3993,0
2009-01-15,43.799,43.799,41.103,43.799,1418,0
2009-01-16,43.799,43.799,42.45,42.45,759,0
2009-01-20,42.45,43.799,40.428,40.428,3186,0
2009-01-21,40.428,43.799,39.754,39.754,1270,0
2009-01-22,39.754,43.799,38.746,39.081,1074,0
2009-01-23,36.387,40.428,36.387,36.387,1202,0
2009-01-26,37.06,40.428,36.387,39.081,992,0
2009-01-27,39.081,40.428,38.406,39.754,1713,0
2009-01-28,39.081,39.754,38.406,39.081,723,0
2009-01-29,38.406,39.754,37.06,37.06,499,0
2009-01-30,36.387,40.428,35.038,37.06,942,0
2009-02-02,35.038,37.733,35.038,36.387,317,0
2009-02-03,33.692,36.387,33.017,33.017,1969,0
2009-02-04,33.017,34.364,33.017,33.017,1137,0
2009-02-05,32.614,33.017,30.994,32.343,1021,0
2009-02-06,32.343,34.364,31.671,32.343,1507,0
2009-02-09,33.692,33.692,31.671,31.671,2145,0
2009-02-10,32.343,35.712,32.343,35.712,1350,0
2009-02-11,33.692,39.081,33.692,39.081,1454,0
2009-02-12,39.081,39.754,37.06,38.406,1951,0
2009-02-13,39.754,42.45,39.081,42.45,1683,0
2009-02-17,42.45,42.45,39.081,40.428,2769,0
2009-02-18,41.777,42.45,38.406,39.754,3476,0
2009-02-19,39.081,41.103,39.081,39.822,3042,0
2009-02-20,39.754,41.103,33.692,40.428,6240,0
2009-02-23,37.06,41.777,31.671,39.081,15329,0
2009-02-24,35.712,38.406,30.994,31.671,4783,0
2009-02-25,33.017,33.017,30.322,30.994,2326,0
2009-02-26,30.994,33.017,30.322,30.39,1591,0
2009-02-27,28.973,30.322,26.278,26.953,3861,0
2009-03-02,25.067,26.953,22.909,23.582,4201,0
2009-03-03,24.932,25.269,21.559,22.236,2286,0
2009-03-04,23.582,28.299,20.215,24.932,2988,0
2009-03-05,25.604,26.953,23.582,26.953,3820,0
2009-03-06,26.953,30.322,24.932,30.322,3322,0
2009-03-09,28.973,31.671,27.627,29.648,1887,0
2009-03-10,26.953,30.322,26.953,30.322,3830,0
2009-03-11,26.278,29.648,26.278,28.299,7364,0
2009-03-12,26.953,28.299,25.604,28.299,4494,0
2009-03-13,28.299,28.973,25.604,27.627,1047,0
2009-03-16,27.627,28.973,25.604,28.299,1575,0
2009-03-17,27.627,30.322,26.278,27.627,1033,0
2009-03-18,26.953,33.017,26.953,32.343,3705,0
2009-03-19,30.994,33.692,30.994,33.017,1020,0
2009-03-20,33.692,33.692,30.322,33.692,1228,0
2009-03-23,33.692,33.692,27.627,29.648,3521,0
2009-03-24,28.299,33.692,26.953,31.671,2190,0
2009-03-25,30.322,32.343,28.973,30.994,650,0
2009-03-26,31.671,33.692,30.322,33.017,1249,0
2009-03-27,30.994,33.017,29.648,29.648,1170,0
2009-03-30,30.322,33.017,29.107,32.343,3769,0
2009-03-31,33.017,33.692,31.671,32.343,1716,0
2009-04-01,30.322,32.343,29.648,30.322,24658,0
2009-04-02,30.322,32.343,27.627,28.973,4104,0
2009-04-03,28.973,30.322,26.953,28.299,1842,0
2009-04-06,27.627,30.322,26.953,30.322,4342,0
2009-04-07,30.322,30.322,28.299,30.322,2005,0
2009-04-08,29.648,30.322,26.953,30.322,1300,0
2009-04-09,30.322,30.994,28.299,30.322,2862,0
2009-04-13,28.973,30.322,27.627,29.648,1479,0
2009-04-14,30.322,30.994,27.627,30.994,2736,0
2009-04-15,30.994,30.994,26.953,29.648,1095,0
2009-04-16,28.973,30.322,26.953,30.322,1103,0
2009-04-17,29.648,30.322,27.627,30.322,1496,0
2009-04-20,29.648,30.322,27.627,28.973,1415,0
2009-04-21,28.973,29.648,28.299,28.299,319,0
2009-04-22,28.973,28.973,27.29,27.627,1129,0
2009-04-23,28.299,28.973,27.627,28.299,791,0
2009-04-24,28.299,29.648,26.953,28.299,5508,0
2009-04-27,28.973,29.648,28.299,29.648,1675,0
2009-04-28,29.648,29.648,27.627,29.648,1466,0
2009-04-29,28.299,31.671,27.627,29.648,1780,0
2009-04-30,29.648,29.648,28.299,28.973,1118,0
2009-05-01,29.648,29.648,28.299,28.973,1557,0
2009-05-04,29.648,30.322,28.299,30.322,3049,0
2009-05-05,30.322,30.322,28.973,30.322,1140,0
2009-05-06,30.322,30.322,28.973,30.254,3452,0
2009-05-07,30.994,39.754,29.648,39.081,13333,0
2009-05-08,43.259,53.163,42.515,45.82,20913,0
2009-05-11,47.166,47.166,34.364,41.103,9418,0
2009-05-12,41.103,41.103,35.038,39.754,4687,0
2009-05-13,39.754,39.754,37.06,38.406,1991,0
2009-05-14,37.06,39.081,37.06,37.06,1602,0
2009-05-15,37.733,40.428,37.06,38.406,1404,0
2009-05-18,41.103,45.142,35.038,45.142,3044,0
2009-05-19,42.785,42.785,39.754,42.45,2208,0
2009-05-20,42.45,42.45,39.754,40.428,1372,0
2009-05-21,40.428,40.428,39.081,40.428,1698,0
2009-05-22,39.754,41.777,39.754,39.754,2179,0
2009-05-26,40.023,42.45,39.754,42.45,1788,0
2009-05-27,42.45,42.45,40.428,40.428,1600,0
2009-05-28,41.103,42.45,39.754,39.754,1356,0
2009-05-29,39.754,42.45,39.754,41.777,1148,0
2009-06-01,41.103,43.126,41.103,42.45,1241,0
2009-06-02,43.126,43.126,39.081,40.428,2577,0
2009-06-03,42.45,42.45,38.406,40.428,2164,0
2009-06-04,41.103,49.187,39.081,45.82,23174,0
2009-06-05,45.82,48.515,43.799,48.515,8990,0
2009-06-08,47.166,51.21,43.865,51.21,9383,0
2009-06-09,60.644,63.202,53.904,57.274,16448,0
2009-06-10,59.293,61.991,55.925,58.622,7059,0
2009-06-11,59.968,61.991,57.274,61.316,5280,0
2009-06-12,61.316,61.991,57.34,60.644,2244,0
2009-06-15,57.744,59.293,53.97,55.253,4396,0
2009-06-16,54.576,56.599,53.904,55.925,2974,0
2009-06-17,53.435,55.925,52.559,54.576,3533,0
2009-06-18,53.904,56.599,53.904,55.253,1668,0
2009-06-19,55.925,55.925,53.904,53.904,871,0
2009-06-22,55.925,55.925,48.515,53.232,16478,0
2009-06-23,53.904,54.576,49.862,52.559,1401,0
2009-06-24,53.904,53.904,51.954,53.232,571,0
2009-06-25,51.883,53.904,47.838,53.904,1852,0
2009-06-26,53.904,53.904,48.515,48.515,2621,0
2009-06-29,49.187,53.232,49.187,53.232,1700,0
2009-06-30,53.904,53.904,48.515,53.232,1428,0
2009-07-01,50.535,53.904,50.535,53.904,1318,0
2009-07-02,53.232,53.904,51.883,53.904,1164,0
2009-07-06,52.559,53.232,50.535,51.883,1945,0
2009-07-07,53.232,53.232,50.535,51.883,1272,0
2009-07-08,53.232,53.232,49.187,51.883,2128,0
2009-07-09,51.21,52.559,50.535,51.21,262,0
2009-07-10,51.883,52.559,49.862,51.883,1431,0
2009-07-13,50.535,51.883,47.838,51.883,1992,0
2009-07-14,50.872,51.883,47.166,51.21,972,0
2009-07-15,51.21,51.21,47.166,50.535,1411,0
2009-07-16,50.535,50.535,47.838,49.187,944,0
2009-07-17,50.535,50.535,43.126,47.166,9977,0
2009-07-20,46.491,46.491,40.428,45.142,4045,0
2009-07-21,45.142,46.491,44.469,45.82,2685,0
2009-07-22,45.82,46.491,44.469,45.82,573,0
2009-07-23,45.82,45.82,43.799,45.82,1061,0
2009-07-24,44.739,45.82,41.103,43.799,2697,0
2009-07-27,45.82,45.82,42.45,43.799,1644,0
2009-07-28,43.799,43.799,42.45,43.799,1261,0
2009-07-29,43.126,43.799,42.45,43.126,1212,0
2009-07-30,42.45,43.799,41.912,43.126,3152,0
2009-07-31,42.45,44.469,41.777,44.469,1007,0
2009-08-03,43.799,45.82,43.126,45.142,3471,0
2009-08-04,45.142,47.166,45.142,47.166,1935,0
2009-08-05,47.166,51.883,46.491,51.883,7573,0
2009-08-06,51.954,52.559,47.166,48.515,3855,0
2009-08-07,48.515,48.515,47.166,47.166,1260,0
2009-08-10,47.166,57.274,45.82,57.274,7081,0
2009-08-11,55.253,57.947,47.838,53.904,5414,0
2009-08-12,53.232,57.274,49.187,49.187,3947,0
2009-08-13,50.535,53.232,49.187,51.883,1448,0
2009-08-14,52.559,52.559,47.838,48.309,2201,0
2009-08-17,48.515,50.535,46.491,50.535,5202,0
2009-08-18,58.824,65.361,52.559,55.925,30772,0
2009-08-19,57.209,57.209,49.187,51.883,7030,0
2009-08-20,54.915,54.915,51.21,53.904,5634,0
2009-08-21,54.576,55.253,49.187,51.21,6053,0
2009-08-24,51.278,53.904,48.515,50.535,6320,0
2009-08-25,50.535,52.559,48.515,51.883,4409,0
2009-08-26,51.883,53.904,51.144,53.904,4479,0
2009-08-27,54.576,59.968,51.883,59.229,19873,0
2009-08-28,63.337,64.685,55.925,58.622,13939,0
2009-08-31,57.947,57.947,54.107,56.599,6682,0
2009-09-01,58.622,58.622,51.883,55.925,4272,0
2009-09-02,55.925,56.599,50.535,53.904,2138,0
2009-09-03,56.466,56.466,51.883,53.904,2755,0
2009-09-04,52.559,55.253,52.559,54.576,2052,0
2009-09-08,55.925,56.599,54.041,55.925,2794,0
2009-09-09,55.253,55.925,52.828,53.904,1912,0
2009-09-10,54.576,55.925,53.904,54.576,2020,0
2009-09-11,53.904,55.253,53.232,55.253,2733,0
2009-09-14,55.253,55.253,53.232,54.576,3666,0
2009-09-15,54.576,54.576,51.278,53.904,6118,0
2009-09-16,53.232,55.925,50.535,55.925,7581,0
2009-09-17,55.253,55.253,51.954,54.576,3337,0
2009-09-18,53.904,54.576,52.559,53.904,3619,0
2009-09-21,53.904,60.644,53.232,57.274,11612,0
2009-09-22,58.622,82.877,58.622,77.483,109653,0
2009-09-23,86.916,92.972,74.118,79.509,81337,0
2009-09-24,82.202,86.25,70.077,74.792,29671,0
2009-09-25,70.75,88.275,69.404,82.202,27282,0
2009-09-28,84.911,84.911,76.139,83.558,13809,0
2009-09-29,85.572,97.02,82.877,86.25,40779,0
2009-09-30,86.916,87.603,76.815,84.231,19520,0
2009-10-01,80.185,84.231,70.75,74.792,17562,0
2009-10-02,71.424,74.792,67.381,72.1,14747,0
2009-10-05,74.118,77.483,66.032,71.424,24004,0
2009-10-06,72.1,74.792,68.729,73.443,16311,0
2009-10-07,76.139,76.139,70.077,71.424,15760,0
2009-10-08,74.792,82.202,72.77,79.509,35567,0
2009-10-09,83.558,83.558,74.792,76.139,20784,0
2009-10-12,77.483,80.185,68.729,75.467,35135,0
2009-10-13,75.467,75.467,70.077,71.424,15483,0
2009-10-14,75.467,75.467,69.404,72.77,15728,0
2009-10-15,73.443,73.443,68.729,70.077,9724,0
2009-10-16,68.729,70.144,63.471,69.404,21784,0
2009-10-19,70.077,72.1,65.361,65.361,11995,0
2009-10-20,64.685,65.361,60.644,61.316,14379,0
2009-10-21,59.968,61.991,55.925,55.925,14889,0
2009-10-22,56.193,65.361,55.253,65.361,17779,0
2009-10-23,66.709,66.709,59.293,60.644,5296,0
2009-10-26,60.981,62.666,55.925,55.925,7139,0
2009-10-27,55.253,56.599,54.576,54.576,6997,0
2009-10-28,54.576,54.576,47.838,49.524,17640,0
2009-10-29,49.862,57.274,49.862,52.559,9059,0
2009-10-30,53.904,55.253,48.515,50.535,5854,0
2009-11-02,53.904,53.904,45.142,45.82,9126,0
2009-11-03,44.809,47.838,44.809,47.838,4393,0
2009-11-04,47.838,50.535,47.838,47.906,4767,0
2009-11-05,50.535,53.232,48.515,48.515,4788,0
2009-11-06,50.535,51.883,49.187,49.256,3135,0
2009-11-09,53.232,54.576,51.21,53.904,4474,0
2009-11-10,50.535,50.671,47.166,48.178,9394,0
2009-11-11,47.838,49.187,47.838,48.446,1881,0
2009-11-12,47.838,48.515,46.491,46.491,1513,0
2009-11-13,46.491,47.166,45.82,45.82,2702,0
2009-11-16,47.166,49.862,45.887,49.187,3434,0
2009-11-17,46.358,49.187,45.142,45.142,3727,0
2009-11-18,45.142,48.515,45.142,48.515,5934,0
2009-11-19,46.491,49.187,46.491,47.838,2810,0
2009-11-20,46.491,49.187,46.491,47.838,2641,0
2009-11-23,47.838,49.187,47.166,48.515,6001,0
2009-11-24,51.815,51.815,47.838,48.515,3664,0
2009-11-25,48.515,49.187,47.838,47.838,1706,0
2009-11-27,47.838,48.515,47.166,47.166,2220,0
2009-11-30,49.862,49.862,46.491,47.166,3493,0
2009-12-01,47.166,47.838,45.142,45.142,5655,0
2009-12-02,45.142,47.166,45.142,45.82,3614,0
2009-12-03,45.82,47.166,44.469,44.469,2497,0
2009-12-04,44.469,46.491,42.45,45.82,4934,0
2009-12-07,46.491,47.166,43.799,44.335,3085,0
2009-12-08,43.799,45.142,35.104,38.474,9924,0
2009-12-09,38.474,39.081,35.038,38.406,8694,0
2009-12-10,40.428,40.428,35.712,37.06,6649,0
2009-12-11,37.733,43.799,36.991,43.799,6027,0
2009-12-14,47.166,47.166,39.754,42.45,6568,0
2009-12-15,42.45,42.45,39.081,39.081,6729,0
2009-12-16,41.777,45.142,39.754,43.799,7858,0
2009-12-17,43.126,45.82,40.428,40.967,3028,0
2009-12-18,40.428,40.428,32.207,35.712,19265,0
2009-12-21,35.038,35.038,30.322,30.322,22642,0
2009-12-22,30.254,30.39,21.898,30.185,40458,0
2009-12-23,30.322,34.364,28.23,31.329,29364,0
2009-12-24,28.367,32.007,28.367,31.869,10477,0
2009-12-28,32.007,32.95,31.197,32.007,11767,0
2009-12-29,32.207,32.207,30.656,31.329,14409,0
2009-12-30,30.39,31.937,30.322,31.937,10422,0
2009-12-31,31.736,33.017,30.322,33.017,15425,0
2010-01-04,33.017,35.644,33.017,35.644,8057,0
2010-01-05,35.914,41.235,35.373,40.763,16045,0
2010-01-06,41.976,47.099,40.763,47.099,22839,0
2010-01-07,47.032,56.4,47.032,56.261,35223,0
2010-01-08,56.466,63.337,54.915,56.937,50792,0
2010-01-11,57.882,58.285,49.995,52.22,18806,0
2010-01-12,52.153,52.153,46.291,47.838,11505,0
2010-01-13,47.976,51.144,47.503,50.399,14972,0
2010-01-14,50.066,51.749,49.39,50.939,3548,0
2010-01-15,51.075,51.075,48.309,50.535,4425,0
2010-01-19,50.336,51.547,49.052,50.535,7057,0
2010-01-20,50.671,50.671,47.838,49.862,7237,0
2010-01-21,49.728,50.469,47.707,48.446,3716,0
2010-01-22,47.166,48.178,46.089,48.178,8163,0
2010-01-25,48.11,48.11,45.211,47.166,4279,0
2010-01-26,47.369,48.11,45.415,47.099,5152,0
2010-01-27,46.696,47.638,46.089,47.571,3525,0
2010-01-28,47.301,48.987,47.032,48.987,8417,0
2010-01-29,48.784,50.336,48.178,49.794,7728,0
2010-02-01,49.995,50.197,49.187,50.197,2638,0
2010-02-02,50.197,55.658,50.131,53.435,17302,0
2010-02-03,52.894,52.894,50.939,52.153,5019,0
2010-02-04,51.883,52.153,49.794,52.153,5765,0
2010-02-05,52.287,52.894,51.075,52.894,3259,0
2010-02-08,52.22,53.299,51.682,53.163,1208,0
2010-02-09,52.828,52.894,48.784,52.761,8816,0
2010-02-10,52.761,52.894,50.671,52.691,3711,0
2010-02-11,52.828,55.454,51.345,55.253,11001,0
2010-02-12,53.232,55.253,52.493,55.253,5172,0
2010-02-16,55.116,56.331,53.904,56.331,22239,0
2010-02-17,55.253,57.476,55.253,57.476,14778,0
2010-02-18,57.274,57.947,57.006,57.812,22672,0
2010-02-19,56.937,57.812,56.466,57.812,4721,0
2010-02-22,57.209,58.418,56.937,57.947,16600,0
2010-02-23,57.069,57.882,56.331,56.735,6346,0
2010-02-24,57.069,57.476,55.253,56.599,3840,0
2010-02-25,56.599,56.599,53.904,56.599,6078,0
2010-02-26,56.466,57.614,55.521,57.614,4825,0
2010-03-01,56.937,57.614,54.778,55.59,15820,0
2010-03-02,54.848,56.937,54.848,56.937,6383,0
2010-03-03,57.274,57.274,56.331,56.803,2278,0
2010-03-04,56.937,57.209,55.59,56.129,4485,0
2010-03-05,54.915,56.129,51.075,53.565,11168,0
2010-03-08,52.287,53.163,41.235,42.316,86548,0
2010-03-09,42.719,44.403,41.235,43.663,40882,0
2010-03-10,42.585,43.057,41.845,42.383,5693,0
2010-03-11,42.99,43.799,41.777,43.799,9102,0
2010-03-12,41.235,44.469,41.235,44.469,11558,0
2010-03-15,44.403,44.403,42.99,44.137,2982,0
2010-03-16,43.126,44.068,41.506,43.126,4316,0
2010-03-17,41.572,43.462,41.506,43.392,5301,0
2010-03-18,43.19,43.732,42.853,43.732,3673,0
2010-03-19,43.462,46.225,41.976,46.225,14621,0
2010-03-22,44.943,45.415,43.126,44.469,5059,0
2010-03-23,43.595,44.876,42.181,44.469,4934,0
2010-03-24,43.392,44.469,42.785,43.799,2881,0
2010-03-25,43.799,44.335,41.912,42.45,14252,0
2010-03-26,41.707,42.99,39.754,40.428,14721,0
2010-03-29,40.226,40.359,38.811,40.359,10032,0
2010-03-30,39.62,39.754,37.328,38.406,8103,0
2010-03-31,37.06,38.406,36.991,38.002,4171,0
2010-04-01,38.61,40.428,38.136,40.428,6211,0
2010-04-05,40.428,43.799,40.428,43.799,9644,0
2010-04-06,44.068,44.068,41.912,42.585,2102,0
2010-04-07,42.247,42.247,40.226,41.777,3941,0
2010-04-08,41.103,41.103,39.216,40.359,8983,0
2010-04-09,40.226,41.845,39.958,41.777,3018,0
2010-04-12,41.036,42.113,40.226,40.63,2505,0
2010-04-13,40.496,40.696,39.485,39.688,5618,0
2010-04-14,40.09,40.09,38.07,39.283,9644,0
2010-04-15,38.811,39.351,38.474,39.216,5454,0
2010-04-16,38.746,39.62,38.07,38.678,3094,0
2010-04-19,38.878,39.554,37.869,38.341,1938,0
2010-04-20,38.272,38.341,37.733,38.07,3215,0
2010-04-21,38.136,38.946,38.07,38.746,3577,0
2010-04-22,38.878,39.015,38.136,39.015,3202,0
2010-04-23,39.001,39.001,37.775,38.39,2209,0
2010-04-26,38.002,40.428,37.733,40.09,15331,0
2010-04-27,39.754,40.359,38.406,40.09,7199,0
2010-04-28,40.09,40.359,38.878,39.416,1384,0
2010-04-29,39.416,39.754,38.746,39.351,7068,0
2010-04-30,39.081,40.023,37.733,38.61,4484,0
2010-05-03,38.746,38.946,37.398,37.665,5048,0
2010-05-04,37.665,38.272,37.665,37.8,4780,0
2010-05-05,37.8,38.406,37.328,38.205,2926,0
2010-05-06,38.272,39.081,37.126,38.136,6026,0
2010-05-07,43.732,45.012,38.746,41.777,26220,0
2010-05-10,43.126,43.799,41.44,41.845,12432,0
2010-05-11,40.496,42.113,39.754,42.113,7043,0
2010-05-12,42.113,42.383,39.754,41.103,6546,0
2010-05-13,40.763,41.372,39.62,39.889,4964,0
2010-05-14,39.889,41.036,39.351,40.292,3849,0
2010-05-17,40.023,40.226,38.341,38.946,5625,0
2010-05-18,38.678,39.081,37.126,37.8,3645,0
2010-05-19,37.733,38.678,35.373,37.466,13828,0
2010-05-20,36.859,37.531,32.95,33.692,16652,0
2010-05-21,38.07,38.07,32.343,33.22,4979,0
2010-05-24,33.352,33.352,31.671,32.007,5413,0
2010-05-25,31.736,31.736,29.648,30.322,5518,0
2010-05-26,30.455,32.815,30.322,30.322,6244,0
2010-05-27,31.329,33.017,29.245,31.266,9552,0
2010-05-28,30.994,30.994,30.39,30.656,1204,0
2010-06-01,30.322,30.589,28.636,28.77,4987,0
2010-06-02,28.77,29.916,28.77,29.107,1237,0
2010-06-03,29.313,31.197,29.107,29.648,2137,0
2010-06-04,28.166,29.916,28.166,29.042,1968,0
2010-06-07,29.042,29.245,27.29,27.828,2560,0
2010-06-08,28.032,28.636,27.492,27.559,1783,0
2010-06-09,27.627,28.636,27.627,28.506,1595,0
2010-06-10,28.506,29.313,27.964,29.042,1152,0
2010-06-11,29.715,31.266,29.444,29.648,2452,0
2010-06-14,29.176,31.937,29.176,30.994,2695,0
2010-06-15,31.197,32.815,30.656,32.478,3587,0
2010-06-16,32.007,33.423,31.398,33.423,782,0
2010-06-17,33.895,34.364,32.68,32.95,1130,0
2010-06-18,33.017,33.757,32.95,33.757,1755,0
2010-06-21,33.757,35.172,33.017,33.692,3215,0
2010-06-22,33.286,34.299,32.343,33.692,1018,0
2010-06-23,33.423,33.556,32.207,33.556,1256,0
2010-06-24,32.95,36.25,32.075,34.162,8267,0
2010-06-25,34.433,37.665,33.352,36.59,7060,0
2010-06-28,36.387,36.991,35.442,35.644,2287,0
2010-06-29,34.364,34.364,32.412,33.491,2405,0
2010-06-30,34.123,34.123,32.261,33.709,3545,0
2010-07-01,33.084,34.026,32.075,32.614,2596,0
2010-07-02,32.007,32.68,31.671,32.207,2493,0
2010-07-06,31.603,33.017,31.329,31.937,1783,0
2010-07-07,31.535,32.007,30.86,32.007,1551,0
2010-07-08,31.671,32.343,31.671,32.343,1255,0
2010-07-09,31.736,32.007,31.266,31.603,727,0
2010-07-12,31.671,31.937,30.794,31.937,1726,0
2010-07-13,31.671,32.343,31.671,32.276,1182,0
2010-07-14,32.276,32.95,32.276,32.343,855,0
2010-07-15,32.343,32.343,30.656,30.794,5463,0
2010-07-16,30.656,30.925,30.656,30.86,167,0
2010-07-19,30.656,30.656,29.983,29.983,2726,0
2010-07-20,30.322,30.322,29.983,30.185,510,0
2010-07-21,30.185,30.322,29.78,30.322,1703,0
2010-07-22,30.118,30.994,29.85,30.118,1808,0
2010-07-23,30.656,30.925,29.78,30.925,2449,0
2010-07-26,31.197,31.197,30.185,30.322,2571,0
2010-07-27,30.524,30.794,30.322,30.322,629,0
2010-07-28,30.322,32.207,30.322,31.671,2364,0
2010-07-29,32.276,32.412,31.869,32.412,2233,0
2010-07-30,33.352,33.692,32.207,33.624,3274,0
2010-08-02,33.895,36.25,33.895,35.442,3366,0
2010-08-03,30.39,40.09,27.627,39.015,10106,0
2010-08-04,38.946,40.63,38.406,40.428,8419,0
2010-08-05,39.754,40.428,36.722,37.597,4946,0
2010-08-06,37.328,38.002,35.712,36.048,3790,0
2010-08-09,36.387,36.925,33.692,34.094,3282,0
2010-08-10,34.026,35.983,33.491,34.499,4773,0
2010-08-11,33.96,34.162,30.86,32.614,2716,0
2010-08-12,31.736,32.412,30.455,31.535,3229,0
2010-08-13,30.524,31.329,30.455,30.794,1909,0
2010-08-16,30.86,32.747,30.794,31.535,1001,0
2010-08-17,31.603,31.869,31.197,31.535,2445,0
2010-08-18,31.329,31.398,30.656,30.725,961,0
2010-08-19,30.794,31.466,30.455,30.656,1683,0
2010-08-20,30.39,30.455,30.185,30.39,1816,0
2010-08-23,30.322,30.725,30.051,30.051,1583,0
2010-08-24,30.051,30.185,28.973,30.185,1330,0
2010-08-25,29.513,29.648,29.176,29.376,867,0
2010-08-26,29.376,30.589,29.376,30.589,950,0
2010-08-27,31.062,31.062,30.051,30.118,222,0
2010-08-30,29.983,30.725,29.715,30.656,264,0
2010-08-31,30.746,31.02,30.123,30.953,723,0
2010-09-01,30.794,31.329,30.185,31.062,2055,0
2010-09-02,30.994,31.062,30.185,30.185,1424,0
2010-09-03,30.322,30.725,30.185,30.39,733,0
2010-09-07,30.39,30.39,30.051,30.051,245,0
2010-09-08,30.39,30.39,29.513,29.715,2588,0
2010-09-09,30.39,30.39,29.513,29.513,993,0
2010-09-10,30.118,30.118,29.579,29.78,198,0
2010-09-13,29.916,29.916,29.513,29.715,1664,0
2010-09-14,29.444,31.398,29.313,29.376,4141,0
2010-09-15,29.78,30.656,29.78,29.983,1120,0
2010-09-16,30.322,30.994,30.118,30.589,696,0
2010-09-17,30.925,31.466,30.118,30.118,1815,0
2010-09-20,30.254,30.794,30.254,30.455,575,0
2010-09-21,30.455,30.455,29.916,30.185,821,0
2010-09-22,30.455,30.455,29.444,30.185,1751,0
2010-09-23,29.78,30.322,29.579,29.916,510,0
2010-09-24,30.051,30.322,29.85,30.051,444,0
2010-09-27,29.715,30.322,29.042,30.254,4620,0
2010-09-28,30.118,30.254,29.85,30.185,482,0
2010-09-29,29.983,30.322,29.983,30.051,629,0
2010-09-30,30.291,30.291,29.745,29.949,859,0
2010-10-01,29.376,29.85,29.107,29.376,3538,0
2010-10-04,29.648,29.85,28.973,28.973,5472,0
2010-10-05,29.648,29.983,29.376,29.916,1494,0
2010-10-06,29.78,30.322,29.78,30.254,2943,0
2010-10-07,29.983,30.051,29.648,29.78,733,0
2010-10-08,29.444,30.118,29.444,29.916,1466,0
2010-10-11,29.78,30.455,29.715,30.455,1050,0
2010-10-12,30.322,31.329,30.322,31.329,3585,0
2010-10-13,30.994,38.07,30.994,36.859,12075,0
2010-10-14,36.521,36.991,34.9,34.9,2727,0
2010-10-15,34.837,34.837,32.478,33.352,4530,0
2010-10-18,33.151,35.373,33.151,35.305,2317,0
2010-10-19,34.837,35.038,34.702,34.771,848,0
2010-10-20,34.771,35.038,33.692,33.895,1701,0
2010-10-21,33.96,34.565,33.692,33.692,1381,0
2010-10-22,33.692,33.692,32.412,32.881,1529,0
2010-10-25,33.22,33.556,33.017,33.017,1265,0
2010-10-26,33.151,33.22,32.412,33.084,1469,0
2010-10-27,33.352,33.692,32.412,33.624,1502,0
2010-10-28,33.556,34.162,33.017,33.286,1136,0
2010-10-29,33.043,33.181,31.771,32.051,3704,0
2010-11-01,33.352,35.373,33.017,33.151,2820,0
2010-11-02,33.286,34.702,32.276,34.094,2126,0
2010-11-03,34.026,34.565,33.96,33.96,370,0
2010-11-04,33.895,34.565,33.556,34.094,1248,0
2010-11-05,34.433,36.048,33.895,35.914,5013,0
2010-11-08,36.048,36.048,35.172,35.579,2332,0
2010-11-09,36.387,36.656,35.373,35.644,7138,0
2010-11-10,35.24,35.442,33.757,34.162,1895,0
2010-11-11,34.162,34.299,33.286,33.352,2282,0
2010-11-12,33.084,33.423,33.084,33.151,1389,0
2010-11-15,32.747,35.373,32.747,33.624,2220,0
2010-11-16,34.231,34.231,32.007,32.412,2397,0
2010-11-17,29.376,32.276,29.376,31.671,1933,0
2010-11-18,31.671,32.007,29.176,29.715,10094,0
2010-11-19,29.715,30.39,29.042,29.042,1970,0
2010-11-22,29.042,29.579,26.953,27.627,9308,0
2010-11-23,27.697,28.636,27.492,27.697,4404,0
2010-11-24,27.759,31.13,27.697,29.107,3227,0
2010-11-26,29.245,29.78,28.569,29.107,652,0
2010-11-29,29.245,30.455,27.964,30.455,1926,0
2010-11-30,29.78,30.4,28.399,30.332,2514,0
2010-12-01,30.86,30.86,28.299,28.908,2151,0
2010-12-02,29.313,29.313,28.299,28.367,2032,0
2010-12-03,28.636,28.636,28.032,28.299,3480,0
2010-12-06,27.964,28.367,27.898,27.898,882,0
2010-12-07,28.299,28.569,28.1,28.367,2417,0
2010-12-08,28.435,29.78,28.1,29.78,1771,0
2010-12-09,29.916,30.589,28.569,29.78,2536,0
2010-12-10,29.648,29.983,28.84,29.648,1646,0
2010-12-13,29.376,30.322,29.376,29.648,1669,0
2010-12-14,29.245,30.254,28.299,29.176,927,0
2010-12-15,28.973,29.107,28.367,28.435,749,0
2010-12-16,28.385,28.453,27.975,27.975,2077,0
2010-12-17,27.964,28.636,27.423,28.506,1319,0
2010-12-20,28.299,28.704,27.697,28.032,1324,0
2010-12-21,28.032,28.908,28.032,28.166,1491,0
2010-12-22,28.032,28.973,27.964,28.506,5088,0
2010-12-23,28.506,28.636,28.1,28.23,1279,0
2010-12-27,28.166,28.23,27.697,27.828,3632,0
2010-12-28,27.828,28.973,27.627,28.704,3910,0
2010-12-29,28.814,28.882,28.607,28.678,1263,0
2010-12-30,28.607,28.953,27.989,28.814,3384,0
2010-12-31,27.981,29.288,27.981,29.217,5448,0
2011-01-03,29.376,30.994,29.376,30.994,3233,0
2011-01-04,30.86,30.994,30.322,30.794,769,0
2011-01-05,31.197,31.937,30.86,31.197,1034,0
2011-01-06,32.207,32.207,30.725,30.794,1914,0
2011-01-07,31.062,31.062,30.39,30.794,1410,0
2011-01-10,31.266,32.815,31.062,32.747,2743,0
2011-01-11,32.544,32.68,32.343,32.412,1330,0
2011-01-12,32.343,32.68,32.007,32.276,1907,0
2011-01-13,32.207,33.017,32.207,32.95,2046,0
2011-01-14,32.95,33.624,32.881,33.624,1761,0
2011-01-18,32.68,33.352,32.68,33.151,1557,0
2011-01-19,33.014,33.082,31.444,31.923,2994,0
2011-01-20,31.803,32.007,31.736,32.007,1082,0
2011-01-21,32.007,32.343,31.736,31.736,1330,0
2011-01-24,32.075,32.412,31.603,32.412,585,0
2011-01-25,33.084,35.373,33.017,34.231,3321,0
2011-01-26,33.556,34.231,33.556,33.624,524,0
2011-01-27,33.692,34.299,33.423,33.692,2572,0
2011-01-28,33.692,33.692,30.656,31.671,2468,0
2011-01-31,30.963,31.324,30.451,30.742,906,0
2011-02-01,30.254,32.007,30.254,31.937,1867,0
2011-02-02,31.736,32.747,30.322,32.412,4143,0
2011-02-03,31.72,32.401,30.969,31.72,1806,0
2011-02-04,31.937,32.007,31.062,31.466,1935,0
2011-02-07,31.671,31.671,30.656,30.86,2411,0
2011-02-08,31.603,31.671,30.86,31.13,1108,0
2011-02-09,31.13,31.266,30.994,30.994,1055,0
2011-02-10,30.63,31.313,30.63,31.173,3328,0
2011-02-11,31.13,32.343,30.994,31.466,2288,0
2011-02-14,31.266,32.68,31.266,32.68,17957,0
2011-02-15,32.343,34.771,32.007,34.771,13878,0
2011-02-16,34.364,35.038,33.151,34.702,3080,0
2011-02-17,34.162,34.633,33.895,34.565,718,0
2011-02-18,34.306,34.306,33.284,33.491,1090,0
2011-02-22,32.007,33.286,32.007,32.747,2512,0
2011-02-23,32.544,33.151,32.207,32.614,656,0
2011-02-24,32.614,33.151,32.207,32.747,1184,0
2011-02-25,33.014,33.147,32.467,33.082,1166,0
2011-02-28,34.538,36.053,33.709,34.605,10080,0
2011-03-01,35.19,35.872,33.899,34.577,4935,0
2011-03-02,34.647,35.054,32.331,34.508,2673,0
2011-03-03,34.986,35.19,33.627,34.373,3787,0
2011-03-04,34.171,34.373,33.694,33.694,780,0
2011-03-07,34.373,34.577,32.879,33.899,3231,0
2011-03-08,33.694,34.031,33.491,34.031,3853,0
2011-03-09,34.031,35.396,33.351,33.423,4096,0
2011-03-10,34.171,34.171,31.854,33.014,5519,0
2011-03-11,33.082,33.627,32.401,33.491,764,0
2011-03-14,33.627,34.171,33.014,34.171,1992,0
2011-03-15,33.491,33.491,30.63,32.672,7822,0
2011-03-16,32.535,32.606,30.904,31.65,4022,0
2011-03-17,31.848,32.536,31.71,32.33,1134,0
2011-03-18,32.331,32.606,29.677,29.677,8418,0
2011-03-21,29.949,30.765,28.588,29.882,5637,0
2011-03-22,30.017,31.313,30.017,30.357,1349,0
2011-03-23,30.496,31.313,30.496,30.833,754,0
2011-03-24,30.496,31.313,29.474,30.221,2439,0
2011-03-25,30.63,31.243,30.221,30.699,1293,0
2011-03-28,31.313,31.583,30.969,31.173,813,0
2011-03-29,31.313,31.923,30.969,30.969,1900,0
2011-03-30,31.65,31.923,30.291,30.63,2940,0
2011-03-31,31.324,32.267,30.233,31.324,6571,0
2011-04-01,31.313,31.65,30.357,30.699,1317,0
2011-04-04,30.699,31.379,30.563,31.243,688,0
2011-04-05,30.606,31.569,30.332,30.883,3165,0
2011-04-06,30.563,30.969,30.425,30.765,1760,0
2011-04-07,30.969,30.969,30.156,30.63,2950,0
2011-04-08,30.765,31.038,30.357,31.038,757,0
2011-04-11,30.291,31.038,30.156,30.357,1197,0
2011-04-12,30.332,30.676,30.123,30.606,1216,0
2011-04-13,30.425,30.969,30.156,30.156,1043,0
2011-04-14,30.156,30.63,29.949,30.156,1030,0
2011-04-15,30.63,30.63,29.882,30.291,1986,0
2011-04-18,29.949,30.699,29.61,30.221,2054,0
2011-04-19,30.156,31.583,30.156,31.583,4019,0
2011-04-20,31.583,31.99,31.038,31.854,1364,0
2011-04-21,31.788,31.923,31.444,31.788,2333,0
2011-04-25,31.99,31.99,31.038,31.444,1003,0
2011-04-26,31.65,31.99,31.038,31.243,1747,0
2011-04-27,31.313,31.379,30.904,31.313,704,0
2011-04-28,30.969,31.243,30.63,30.969,1019,0
2011-04-29,30.669,31.177,30.598,30.887,271,0
2011-05-02,30.765,31.444,29.541,30.699,5765,0
2011-05-03,30.056,31.02,29.572,30.746,3963,0
2011-05-04,30.536,30.746,28.953,29.228,4522,0
2011-05-05,28.607,28.607,18.749,25.162,51931,0
2011-05-06,22.955,25.782,22.955,25.782,6685,0
2011-05-09,25.644,26.331,25.506,25.644,2895,0
2011-05-10,26.126,27.162,25.162,25.298,7136,0
2011-05-11,25.506,25.782,25.229,25.368,1284,0
2011-05-12,25.782,26.058,24.403,26.058,1363,0
2011-05-13,26.058,26.471,25.782,26.471,1069,0
2011-05-16,26.403,28.538,26.403,27.021,15047,0
2011-05-17,27.576,27.576,26.196,26.609,1363,0
2011-05-18,26.471,27.162,25.851,26.264,3904,0
2011-05-19,26.539,26.676,23.576,24.131,5691,0
2011-05-20,24.131,25.988,24.131,25.988,4167,0
2011-05-23,25.094,25.298,24.131,24.609,2945,0
2011-05-24,24.403,25.162,24.131,24.131,1838,0
2011-05-25,24.06,24.746,24.06,24.06,1263,0
2011-05-26,23.922,24.193,23.848,23.848,634,0
2011-05-27,23.922,25.298,23.922,24.886,1118,0
2011-05-31,24.779,25.768,24.779,25.484,2629,0
2011-06-01,25.506,25.644,25.162,25.368,2174,0
2011-06-02,25.988,26.539,25.368,25.368,2697,0
2011-06-03,25.851,26.264,25.368,26.126,1236,0
2011-06-06,26.058,26.403,25.162,25.368,3842,0
2011-06-07,25.435,25.712,25.023,25.506,758,0
2011-06-08,25.368,25.368,24.334,24.886,3220,0
2011-06-09,24.609,25.298,24.334,24.951,3118,0
2011-06-10,24.609,25.712,24.474,25.712,3056,0
2011-06-13,25.506,25.851,24.819,25.435,2799,0
2011-06-14,25.506,25.506,23.782,23.782,4311,0
2011-06-15,23.3,24.264,23.3,23.507,2102,0
2011-06-16,23.651,24.64,23.651,24.498,264,0
2011-06-17,24.678,25.644,24.541,24.951,1990,0
2011-06-20,24.609,24.609,23.922,24.403,2193,0
2011-06-21,24.193,24.264,23.576,23.644,2864,0
2011-06-22,23.437,24.334,23.437,24.334,1074,0
2011-06-23,23.782,24.131,23.782,23.922,481,0
2011-06-24,24.131,24.403,24.06,24.06,1219,0
2011-06-27,24.06,24.06,23.988,23.988,885,0
2011-06-28,24.06,24.131,24.06,24.06,317,0
2011-06-29,24.609,24.609,23.644,23.848,3057,0
2011-06-30,24.131,24.131,23.257,23.329,2615,0
2011-07-01,23.37,24.264,23.37,24.193,4827,0
2011-07-05,23.848,24.403,23.848,24.264,1389,0
2011-07-06,24.215,24.357,23.932,24.215,983,0
2011-07-07,24.334,24.678,23.922,24.609,2660,0
2011-07-08,24.131,24.193,23.714,24.131,1090,0
2011-07-11,23.644,23.782,23.507,23.644,1327,0
2011-07-12,23.651,23.932,22.523,22.872,6726,0
2011-07-13,22.886,23.3,22.335,22.749,1752,0
2011-07-14,23.094,23.094,22.059,22.749,2245,0
2011-07-15,22.68,22.886,22.68,22.749,152,0
2011-07-18,22.955,22.955,21.029,21.163,5364,0
2011-07-19,21.038,21.393,21.038,21.108,2228,0
2011-07-20,21.163,22.127,21.163,22.059,2669,0
2011-07-21,22.198,22.68,21.992,22.68,2854,0
2011-07-22,22.541,22.541,22.127,22.127,1066,0
2011-07-25,21.646,22.886,21.439,22.198,2408,0
2011-07-26,22.17,23.862,21.956,21.956,1769,0
2011-07-27,22.127,22.127,21.782,21.922,1318,0
2011-07-28,21.887,21.887,21.461,21.461,466,0
2011-07-29,21.368,21.584,21.148,21.294,649,0
2011-08-01,21.646,21.646,20.959,21.371,1660,0
2011-08-02,21.535,21.535,20.192,20.619,4702,0
2011-08-03,20.27,20.406,19.026,19.647,4262,0
2011-08-04,19.627,19.627,17.932,18.214,6620,0
2011-08-05,17.932,17.932,16.52,16.66,4071,0
2011-08-08,14.616,16.409,12.271,14.823,11796,0
2011-08-09,14.132,14.823,13.098,13.443,5439,0
2011-08-10,14.475,14.475,12.479,12.752,4069,0
2011-08-11,13.769,13.979,12.78,13.979,6644,0
2011-08-12,13.7,13.979,13.132,13.416,910,0
2011-08-15,13.626,15.46,12.918,14.12,4178,0
2011-08-16,14.12,14.543,14.12,14.472,2160,0
2011-08-17,14.049,14.402,13.837,14.402,2542,0
2011-08-18,13.979,15.18,13.837,14.616,4389,0
2011-08-19,14.402,15.956,14.402,15.532,2282,0
2011-08-22,15.532,15.532,14.828,15.18,2504,0
2011-08-23,14.897,15.532,14.897,15.532,499,0
2011-08-24,15.532,15.532,14.12,15.247,1984,0
2011-08-25,15.532,16.52,15.532,16.307,2508,0
2011-08-26,16.45,16.944,16.307,16.59,1926,0
2011-08-29,17.648,18.497,16.876,18.285,4389,0
2011-08-30,18.145,18.214,17.509,17.721,2175,0
2011-08-31,17.951,19.405,17.951,18.168,3113,0
2011-09-01,18.076,19.205,18.076,18.848,781,0
2011-09-02,18.968,18.968,17.588,17.807,2272,0
2011-09-06,18.357,18.922,17.721,18.709,602,0
2011-09-07,18.497,19.696,18.497,19.415,2831,0
2011-09-08,18.989,19.415,18.848,19.274,524,0
2011-09-09,18.922,19.274,18.709,18.989,643,0
2011-09-12,19.063,19.487,17.438,18.709,2594,0
2011-09-13,18.922,19.205,18.709,19.205,460,0
2011-09-14,19.205,19.415,19.063,19.133,608,0
2011-09-15,18.922,19.559,18.922,19.559,1219,0
2011-09-16,19.696,19.766,17.648,18.357,4457,0
2011-09-19,18.357,18.357,17.648,18.001,651,0
2011-09-20,18.076,18.285,17.721,18.076,325,0
2011-09-21,17.864,18.001,17.648,17.648,213,0
2011-09-22,17.298,17.298,16.59,16.944,564,0
2011-09-23,16.803,17.158,15.884,15.956,1193,0
2011-09-26,15.956,15.956,14.687,14.967,1525,0
2011-09-27,15.18,15.46,14.12,14.12,1702,0
2011-09-28,14.402,14.402,13.907,13.979,162,0
2011-09-29,14.049,14.049,13.769,13.837,844,0
2011-09-30,14.154,14.154,13.421,13.421,791,0
2011-10-03,13.344,13.344,13.061,13.132,2006,0
2011-10-04,13.061,13.202,12.706,13.061,170,0
2011-10-05,13.081,13.446,13.01,13.228,1212,0
2011-10-06,13.228,13.228,13.228,13.228,156,0
2011-10-07,13.485,13.626,13.202,13.626,1161,0
2011-10-10,13.553,13.7,13.061,13.271,1586,0
2011-10-11,13.553,13.7,13.271,13.7,807,0
2011-10-12,13.553,14.333,13.553,14.049,1580,0
2011-10-13,14.543,14.543,13.837,13.837,720,0
2011-10-14,13.837,14.12,13.769,14.049,1373,0
2011-10-17,13.979,13.979,13.837,13.837,36,0
2011-10-18,13.769,14.19,13.769,13.769,267,0
2011-10-19,13.979,14.402,13.416,13.769,1284,0
2011-10-20,13.837,13.837,13.837,13.837,14,0
2011-10-21,13.416,14.616,13.416,14.19,1239,0
2011-10-24,13.837,14.049,13.769,13.837,478,0
2011-10-25,13.735,13.808,13.446,13.517,1347,0
2011-10-26,13.271,13.626,13.271,13.626,154,0
2011-10-27,14.12,14.616,13.837,14.616,1834,0
2011-10-28,14.681,14.681,14.027,14.39,866,0
2011-10-31,14.082,14.154,14.01,14.154,531,0
2011-11-01,14.463,14.607,14.1,14.463,400,0
2011-11-02,14.262,14.543,13.979,14.472,332,0
2011-11-03,14.755,14.899,14.463,14.463,4039,0
2011-11-04,14.828,14.828,14.315,14.315,252,0
2011-11-07,14.828,14.897,14.472,14.828,535,0
2011-11-08,14.463,14.463,13.446,13.446,5182,0
2011-11-09,13.301,14.463,12.72,13.446,3947,0
2011-11-10,13.517,13.517,11.413,12.138,4850,0
2011-11-11,12.138,12.355,11.338,11.628,2084,0
2011-11-14,11.628,11.628,11.338,11.628,2052,0
2011-11-15,11.554,11.628,11.413,11.628,608,0
2011-11-16,11.628,12.355,11.628,12.355,2108,0
2011-11-17,11.993,12.355,11.993,12.355,693,0
2011-11-18,11.702,12.283,11.702,12.283,14549,0
2011-11-21,11.774,12.208,11.774,12.208,707,0
2011-11-22,11.993,12.138,11.628,12.138,829,0
2011-11-23,12.138,12.138,11.846,11.846,283,0
2011-11-25,11.993,11.993,10.537,11.047,1833,0
2011-11-28,10.975,11.047,9.521,10.829,1129,0
2011-11-29,10.829,10.829,10.682,10.682,1635,0
2011-11-30,10.656,11.407,10.206,10.206,4359,0
2011-12-01,10.537,12.283,10.537,12.138,2095,0
2011-12-02,12.283,12.283,11.774,11.774,495,0
2011-12-05,11.554,11.92,11.192,11.192,661,0
2011-12-06,11.628,12.72,11.628,12.063,2808,0
2011-12-07,12.355,12.72,11.774,11.92,1379,0
2011-12-08,11.774,12.43,11.628,11.92,583,0
2011-12-09,11.702,12.355,11.483,12.283,1040,0
2011-12-12,12.283,12.283,11.628,11.702,748,0
2011-12-13,11.774,11.846,11.628,11.628,436,0
2011-12-14,11.92,11.92,11.262,11.413,1562,0
2011-12-15,11.413,11.413,11.119,11.262,647,0
2011-12-16,11.192,11.262,10.902,11.262,1459,0
2011-12-19,11.192,11.262,10.829,11.262,657,0
2011-12-20,11.192,11.262,10.902,10.902,1000,0
2011-12-21,10.829,10.829,10.537,10.537,465,0
2011-12-22,10.537,10.613,9.593,10.465,3358,0
2011-12-23,10.392,10.756,10.174,10.756,2289,0
2011-12-27,10.613,10.829,10.174,10.682,3060,0
2011-12-28,10.613,10.613,10.174,10.613,3483,0
2011-12-29,10.613,10.613,10.174,10.324,4642,0
2011-12-30,10.249,10.613,10.174,10.465,2987,0
2012-01-03,10.613,10.829,10.613,10.613,495,0
2012-01-04,10.682,11.413,10.682,11.047,571,0
2012-01-05,11.119,12.571,11.119,12.571,3938,0
2012-01-06,12.72,13.081,12.063,12.72,2244,0
2012-01-09,12.43,12.43,12.283,12.283,871,0
2012-01-10,12.208,12.571,12.063,12.283,949,0
2012-01-11,12.355,12.355,11.993,12.138,475,0
2012-01-12,12.355,12.72,12.283,12.72,538,0
2012-01-13,12.283,12.72,11.92,12.72,454,0
2012-01-17,12.388,12.607,12.314,12.314,282,0
2012-01-18,12.138,13.374,12.138,13.374,3691,0
2012-01-19,13.517,13.883,13.446,13.591,488,0
2012-01-20,13.591,13.591,12.937,13.01,369,0
2012-01-23,13.374,14.1,13.081,13.154,1347,0
2012-01-24,13.154,13.154,12.792,12.937,1352,0
2012-01-25,12.862,12.862,12.862,12.862,55,0
2012-01-26,13.228,13.952,13.228,13.883,1528,0
2012-01-27,13.808,14.315,13.808,14.315,1999,0
2012-01-30,14.173,14.315,13.808,14.173,157,0
2012-01-31,14.303,14.303,13.421,13.493,1747,0
2012-02-01,13.446,13.591,12.862,13.01,1952,0
2012-02-02,13.081,13.154,12.862,12.862,419,0
2012-02-03,13.081,13.446,12.937,13.01,2799,0
2012-02-06,12.937,13.154,12.937,13.081,317,0
2012-02-07,13.081,13.081,12.862,13.081,1039,0
2012-02-08,13.081,13.154,13.081,13.081,2003,0
2012-02-09,13.05,13.197,12.829,13.125,824,0
2012-02-10,13.081,13.081,12.355,12.571,1522,0
2012-02-13,12.355,12.43,11.993,12.208,685,0
2012-02-14,12.355,12.571,11.628,11.993,2746,0
2012-02-15,11.628,11.92,11.338,11.338,1435,0
2012-02-16,11.483,11.628,10.829,10.902,4699,0
2012-02-17,10.902,10.975,10.902,10.975,4396,0
2012-02-21,11.047,11.119,10.324,10.324,4376,0
2012-02-22,10.324,10.682,10.174,10.682,3585,0
2012-02-23,10.902,11.338,10.682,10.682,2210,0
2012-02-24,11.356,11.426,10.986,10.986,2012,0
2012-02-27,11.338,11.338,10.682,10.756,3935,0
2012-02-28,11.119,11.262,10.537,10.682,1071,0
2012-02-29,10.731,11.03,10.731,11.03,1895,0
2012-03-01,11.262,11.262,10.902,11.047,1553,0
2012-03-02,11.205,11.205,11.06,11.133,1178,0
2012-03-05,11.338,11.338,10.975,11.192,1808,0
2012-03-06,9.068,11.205,8.996,10.69,1897,0
2012-03-07,10.469,10.616,10.25,10.616,958,0
2012-03-08,10.325,10.616,10.325,10.544,702,0
2012-03-09,10.544,10.69,10.469,10.69,321,0
2012-03-12,10.616,10.69,10.174,10.174,1760,0
2012-03-13,10.25,10.469,10.25,10.469,875,0
2012-03-14,10.469,10.616,10.1,10.174,2730,0
2012-03-15,10.174,10.174,10.174,10.174,1237,0
2012-03-16,10.395,10.395,9.805,10.325,661,0
2012-03-19,10.25,10.325,10.1,10.1,1522,0
2012-03-20,10.395,10.469,10.25,10.25,556,0
2012-03-21,10.325,10.325,9.955,9.955,221,0
2012-03-22,10.25,10.25,10.174,10.174,665,0
2012-03-23,10.1,10.25,10.028,10.028,1896,0
2012-03-26,10.25,10.25,9.955,10.028,1412,0
2012-03-27,10.1,10.616,9.732,9.732,2774,0
2012-03-28,9.732,10.1,9.657,10.1,1362,0
2012-03-29,10.028,10.174,10.028,10.1,435,0
2012-03-30,9.879,10.028,9.657,10.028,899,0
2012-04-02,9.732,9.955,9.511,9.657,1759,0
2012-04-03,10.325,10.325,9.657,10.174,771,0
2012-04-04,10.279,10.353,10.206,10.206,498,0
2012-04-05,9.979,10.206,9.979,9.979,236,0
2012-04-09,9.511,9.879,9.364,9.657,585,0
2012-04-10,9.585,10.325,9.585,10.325,897,0
2012-04-11,10.325,10.325,9.657,9.657,1217,0
2012-04-12,9.805,9.805,9.585,9.805,368,0
2012-04-13,9.585,9.955,9.215,9.657,878,0
2012-04-16,9.657,9.805,9.511,9.805,160,0
2012-04-17,9.979,10.054,9.979,9.979,941,0
2012-04-18,10.25,10.25,9.879,9.879,370,0
2012-04-19,9.732,9.805,9.657,9.657,814,0
2012-04-20,9.585,9.732,9.215,9.732,1202,0
2012-04-23,9.291,9.955,9.215,9.955,1796,0
2012-04-24,9.955,9.955,9.438,9.511,1229,0
2012-04-25,9.364,9.585,9.068,9.068,3975,0
2012-04-26,8.996,9.068,8.996,9.068,707,0
2012-04-27,9.08,9.155,9.08,9.155,476,0
2012-04-30,9.215,9.438,9.215,9.364,316,0
2012-05-01,9.23,9.302,9.08,9.08,1878,0
2012-05-02,9.291,9.511,9.291,9.511,635,0
2012-05-03,9.529,9.905,9.155,9.603,638,0
2012-05-04,9.979,9.979,9.08,9.302,1661,0
2012-05-07,9.068,9.215,8.996,9.068,344,0
2012-05-08,9.23,9.23,9.004,9.08,228,0
2012-05-09,9.38,9.38,9.004,9.004,1492,0
2012-05-10,9.155,9.23,8.256,9.23,746,0
2012-05-11,8.705,8.705,8.705,8.705,14,0
2012-05-14,8.856,8.856,8.478,8.478,637,0
2012-05-15,8.404,8.404,7.879,7.879,218,0
2012-05-16,8.179,8.179,7.73,7.73,2063,0
2012-05-17,7.954,7.954,7.353,7.651,3532,0
2012-05-18,7.651,7.651,7.353,7.353,700,0
2012-05-21,7.279,7.279,6.377,6.377,1150,0
2012-05-22,6.377,6.454,5.929,6.454,2709,0
2012-05-23,6.454,6.603,6.454,6.454,159,0
2012-05-24,6.454,6.678,6.454,6.678,47,0
2012-05-25,6.904,7.576,6.754,6.978,1335,0
2012-05-29,7.279,7.576,6.904,7.576,1099,0
2012-05-30,7.651,7.806,7.429,7.429,627,0
2012-05-31,8.179,9.38,8.179,8.705,1342,0
2012-06-01,8.705,8.778,7.651,7.879,1176,0
2012-06-04,7.651,7.806,7.206,7.429,2733,0
2012-06-05,7.429,7.504,7.429,7.504,319,0
2012-06-06,7.504,7.504,6.603,6.603,513,0
2012-06-07,6.754,6.904,6.754,6.904,279,0
2012-06-08,6.978,7.127,6.754,6.904,461,0
2012-06-11,6.904,6.904,6.904,6.904,79,0
2012-06-12,6.678,6.754,6.454,6.754,340,0
2012-06-13,6.678,6.827,6.678,6.754,658,0
2012-06-14,6.754,6.754,6.454,6.528,572,0
2012-06-15,6.603,6.603,6.23,6.603,428,0
2012-06-18,6.528,6.528,6.078,6.454,240,0
2012-06-19,6.377,7.053,6.23,6.678,970,0
2012-06-20,6.678,6.678,6.003,6.078,514,0
2012-06-21,6.377,6.678,6.003,6.003,670,0
2012-06-22,6.678,6.678,6.003,6.003,4492,0
2012-06-25,6.153,6.153,5.929,5.929,80,0
2012-06-26,6.153,6.377,6.078,6.153,307,0
2012-06-27,6.153,6.153,6.078,6.078,549,0
2012-06-28,6.153,6.603,6.003,6.078,1142,0
2012-06-29,6.153,6.377,6.078,6.377,695,0
2012-07-02,6.603,7.053,6.454,6.528,2136,0
2012-07-03,6.754,6.754,6.754,6.754,40,0
2012-07-05,6.603,7.206,6.454,7.206,713,0
2012-07-06,7.353,7.353,6.978,7.353,188,0
2012-07-09,7.353,7.806,7.353,7.806,107,0
2012-07-10,7.576,7.879,7.576,7.879,107,0
2012-07-11,7.806,7.954,7.806,7.954,198,0
2012-07-12,8.029,8.029,6.454,7.127,163,0
2012-07-13,7.206,7.353,7.206,7.353,640,0
2012-07-16,7.353,7.353,6.904,6.904,773,0
2012-07-17,7.127,7.127,6.301,6.678,373,0
2012-07-18,6.454,7.279,6.23,6.528,2153,0
2012-07-19,6.454,7.879,6.454,6.978,1069,0
2012-07-20,7.127,7.429,7.127,7.429,146,0
2012-07-23,7.504,7.73,7.279,7.279,233,0
2012-07-24,7.127,7.353,7.127,7.353,165,0
2012-07-25,7.127,7.353,7.127,7.127,545,0
2012-07-26,7.206,7.429,7.206,7.429,207,0
2012-07-27,7.465,7.62,7.237,7.542,173,0
2012-07-30,7.504,7.73,7.279,7.73,560,0
2012-07-31,7.504,7.504,7.504,7.504,133,0
2012-08-01,7.504,7.576,7.206,7.206,283,0
2012-08-02,7.206,7.576,7.127,7.127,196,0
2012-08-03,7.504,7.504,6.904,6.904,909,0
2012-08-06,7.504,7.504,7.127,7.429,69,0
2012-08-07,7.504,7.504,7.053,7.053,1108,0
2012-08-08,7.504,7.73,7.127,7.504,3345,0
2012-08-09,7.73,8.256,7.504,8.256,1026,0
2012-08-10,8.256,8.778,7.879,8.778,5352,0
2012-08-13,8.93,8.93,8.029,8.404,1061,0
2012-08-14,8.404,8.404,8.179,8.256,653,0
2012-08-15,8.179,9.004,7.954,9.004,512,0
2012-08-16,9.004,9.004,8.778,8.856,940,0
2012-08-17,9.302,10.353,9.302,9.979,1612,0
2012-08-20,9.751,9.751,8.076,8.38,4887,0
2012-08-21,8.457,8.685,8.076,8.076,629,0
2012-08-22,8.304,8.685,8.15,8.38,513,0
2012-08-23,8.38,8.609,8.15,8.38,643,0
2012-08-24,8.457,8.457,8.15,8.15,455,0
2012-08-27,8.15,8.533,7.848,8.533,1424,0
2012-08-28,8.304,8.533,8.304,8.533,26,0
2012-08-29,8.227,8.457,7.62,8.227,669,0
2012-08-30,8.15,8.609,8.15,8.227,538,0
2012-08-31,8.304,8.609,8.304,8.38,1330,0
2012-09-04,8.533,8.762,8.304,8.38,634,0
2012-09-05,8.99,9.448,8.685,8.914,1760,0
2012-09-06,8.99,9.522,8.99,9.065,1090,0
2012-09-07,9.142,9.448,9.142,9.216,387,0
2012-09-10,9.371,9.828,8.38,9.598,968,0
2012-09-11,9.448,9.751,9.371,9.522,647,0
2012-09-12,9.522,9.598,9.522,9.522,361,0
2012-09-13,9.371,9.598,9.142,9.292,1182,0
2012-09-14,9.522,9.598,9.448,9.522,4148,0
2012-09-17,9.448,9.448,8.533,8.914,355,0
2012-09-18,8.762,8.914,8.304,8.304,963,0
2012-09-19,8.38,8.685,8.304,8.457,511,0
2012-09-20,8.533,8.762,8.38,8.609,244,0
2012-09-21,9.216,9.522,8.99,9.522,1529,0
2012-09-24,9.522,9.522,9.142,9.142,165,0
2012-09-25,8.99,9.598,8.762,9.142,1152,0
2012-09-26,9.142,9.522,9.142,9.142,217,0
2012-09-27,8.99,9.598,8.834,8.99,171,0
2012-09-28,8.834,9.216,8.609,8.609,827,0
2012-10-01,9.142,10.739,8.99,9.598,4298,0
2012-10-02,9.751,9.751,9.142,9.142,635,0
2012-10-03,9.292,9.522,9.216,9.522,187,0
2012-10-04,9.216,9.522,9.216,9.522,67,0
2012-10-05,9.448,9.522,8.99,9.448,424,0
2012-10-08,9.371,9.371,9.216,9.216,302,0
2012-10-09,9.216,9.216,8.762,8.762,1640,0
2012-10-10,8.762,8.762,8.609,8.609,965,0
2012-10-11,8.762,8.762,8.762,8.762,13,0
2012-10-12,8.609,8.609,8.304,8.38,2589,0
2012-10-15,8.38,8.533,8.38,8.38,210,0
2012-10-16,8.457,8.609,8.38,8.609,1632,0
2012-10-17,8.38,8.609,8.38,8.609,370,0
2012-10-18,8.457,8.609,8.38,8.457,204,0
2012-10-19,8.457,8.457,8.227,8.38,404,0
2012-10-22,8.076,8.457,8.076,8.227,4988,0
2012-10-23,8.076,8.38,7.998,7.998,277,0
2012-10-24,7.998,8.38,7.62,8.304,661,0
2012-10-25,8.304,8.304,8.227,8.304,105,0
2012-10-26,7.693,8.304,7.693,8.304,171,0
2012-10-31,8.15,8.38,8.15,8.38,555,0
2012-11-01,8.609,9.216,8.609,8.99,944,0
2012-11-02,9.216,9.522,9.065,9.371,1287,0
2012-11-05,9.448,9.677,9.448,9.522,372,0
2012-11-06,9.522,9.522,8.914,8.914,1010,0
2012-11-07,9.065,12.874,9.065,11.731,15384,0
2012-11-08,11.808,12.724,9.979,10.361,4402,0
2012-11-09,10.512,10.666,10.284,10.438,1287,0
2012-11-12,10.666,10.666,10.208,10.208,670,0
2012-11-13,10.208,10.512,10.208,10.284,1494,0
2012-11-14,10.132,11.123,9.904,10.739,5688,0
2012-11-15,10.739,11.203,9.812,10.818,3241,0
2012-11-16,10.974,11.05,10.354,10.588,880,0
2012-11-19,10.739,12.055,10.508,10.665,1513,0
2012-11-20,10.508,10.898,10.276,10.898,621,0
2012-11-21,10.739,10.898,10.588,10.818,582,0
2012-11-23,10.588,10.974,10.588,10.818,1009,0
2012-11-26,10.818,10.974,10.433,10.508,325,0
2012-11-27,10.508,10.898,10.276,10.898,168,0
2012-11-28,10.898,12.596,10.665,12.134,8097,0
2012-11-29,11.978,12.596,11.978,12.596,1358,0
2012-11-30,12.441,12.596,12.055,12.596,1429,0
2012-12-03,12.596,12.596,12.366,12.366,496,0
2012-12-04,12.596,12.596,12.055,12.134,665,0
2012-12-05,12.208,12.366,11.592,11.592,974,0
2012-12-06,11.361,12.055,11.361,11.978,478,0
2012-12-07,11.668,12.366,10.588,11.514,3110,0
2012-12-10,11.203,11.668,11.203,11.437,893,0
2012-12-11,11.592,12.287,10.433,11.05,5511,0
2012-12-12,10.818,11.514,10.818,11.437,823,0
2012-12-13,11.437,11.437,10.974,11.128,171,0
2012-12-14,11.128,11.361,10.898,10.974,155,0
2012-12-17,10.739,11.05,10.588,10.818,1082,0
2012-12-18,10.898,11.128,10.276,10.354,1560,0
2012-12-19,10.508,11.283,10.276,11.283,1427,0
2012-12-20,10.898,10.974,9.892,10.818,1230,0
2012-12-21,10.588,10.588,9.119,9.659,7677,0
2012-12-24,9.273,9.737,9.197,9.273,848,0
2012-12-26,9.349,9.968,9.349,9.812,406,0
2012-12-27,9.968,10.124,9.197,9.273,646,0
2012-12-28,9.273,9.506,9.039,9.273,6540,0
2012-12-31,8.964,9.506,8.964,9.273,1039,0
2013-01-02,9.582,9.659,9.349,9.659,1962,0
2013-01-03,9.659,11.05,9.659,10.354,2886,0
2013-01-04,10.588,10.588,10.354,10.588,40,0
2013-01-07,9.659,9.892,9.428,9.506,2541,0
2013-01-08,9.506,10.202,9.506,10.124,1050,0
2013-01-09,9.968,10.354,9.968,10.354,337,0
2013-01-10,9.968,10.433,9.968,10.433,61,0
2013-01-11,10.433,10.433,9.659,9.659,646,0
2013-01-14,9.659,10.276,9.659,10.276,374,0
2013-01-15,10.202,10.665,10.202,10.276,1621,0
2013-01-16,10.202,10.433,10.124,10.276,616,0
2013-01-17,10.276,10.433,9.968,10.354,654,0
2013-01-18,10.354,10.665,10.354,10.433,945,0
2013-01-22,10.433,11.128,10.433,11.128,4930,0
2013-01-23,11.128,11.283,11.128,11.203,945,0
2013-01-24,11.203,11.283,11.05,11.283,219,0
2013-01-25,11.05,11.283,10.508,10.898,2790,0
2013-01-28,10.818,10.818,10.508,10.739,531,0
2013-01-29,10.508,10.739,10.202,10.665,1294,0
2013-01-30,10.665,10.665,10.508,10.508,142,0
2013-01-31,10.588,10.588,10.202,10.354,203,0
2013-02-01,10.354,11.283,10.354,11.283,1959,0
2013-02-04,11.203,11.361,10.818,10.818,211,0
2013-02-05,11.437,11.592,10.898,11.361,704,0
2013-02-06,11.361,11.514,11.128,11.514,803,0
2013-02-07,11.203,11.437,11.128,11.437,71,0
2013-02-08,11.361,11.592,11.128,11.514,1578,0
2013-02-11,11.592,11.592,10.818,10.898,1504,0
2013-02-12,11.05,11.514,10.818,11.514,532,0
2013-02-13,11.203,11.203,11.203,11.203,26,0
2013-02-14,11.203,11.437,11.203,11.203,758,0
2013-02-15,10.974,12.208,10.974,11.592,7489,0
2013-02-19,11.978,13.06,11.902,13.06,3752,0
2013-02-20,13.136,13.523,12.752,13.523,3149,0
2013-02-21,13.136,13.446,12.518,12.905,1662,0
2013-02-22,13.369,13.446,12.673,13.06,169,0
2013-02-25,12.366,13.369,12.287,12.905,298,0
2013-02-26,11.978,13.369,11.978,13.06,540,0
2013-02-27,12.752,13.136,12.518,12.828,450,0
2013-02-28,14.451,22.952,13.523,21.251,135743,0
2013-03-01,21.791,21.791,18.855,20.325,30269,0
2013-03-04,20.63,24.263,20.63,22.101,55003,0
2013-03-05,23.568,23.568,19.935,20.325,27378,0
2013-03-06,20.63,21.094,19.705,20.558,8740,0
2013-03-07,20.325,21.094,18.315,19.164,9495,0
2013-03-08,18.855,18.855,17.388,17.771,7401,0
2013-03-11,19.321,19.705,17.771,18.7,5522,0
2013-03-12,18.7,18.7,17.53,18.624,2393,0
2013-03-13,17.376,18.08,17.376,18,3016,0
2013-03-14,17.376,18.624,16.208,17.143,9411,0
2013-03-15,16.52,17.299,15.897,16.52,5990,0
2013-03-18,17.143,18.624,16.364,17.143,2361,0
2013-03-19,16.83,18.311,16.83,18.232,6478,0
2013-03-20,18.311,18.624,18.08,18.156,2154,0
2013-03-21,18.388,18.388,16.83,17.61,1927,0
2013-03-22,16.907,17.376,16.439,17.299,5063,0
2013-03-25,16.52,18.156,16.52,16.83,5981,0
2013-03-26,17.143,18.624,17.143,18.232,780,0
2013-03-27,18.624,19.167,17.922,18.08,1556,0
2013-03-28,18.778,18.778,17.53,18.156,1993,0
2013-04-01,17.61,18.311,17.376,17.689,3553,0
2013-04-02,17.53,19.015,17.53,17.922,3934,0
2013-04-03,18.08,18.7,17.143,17.143,3807,0
2013-04-04,17.844,17.844,16.907,17.456,980,0
2013-04-05,17.61,17.61,16.52,17.299,1690,0
2013-04-08,17.299,18.08,17.299,17.456,447,0
2013-04-09,17.922,18.624,17.922,18.08,721,0
2013-04-10,18.466,23.454,18.08,22.44,47652,0
2013-04-11,23.532,23.532,19.947,20.649,16687,0
2013-04-12,21.038,22.985,19.87,22.908,7048,0
2013-04-15,23.686,23.686,19.87,20.802,4199,0
2013-04-16,20.649,21.583,20.649,21.429,757,0
2013-04-17,20.649,22.129,19.56,21.196,5239,0
2013-04-18,21.429,22.053,19.635,21.272,3205,0
2013-04-19,20.884,21.503,19.56,21.038,1010,0
2013-04-22,21.117,22.985,21.038,22.832,7268,0
2013-04-23,22.752,22.752,22.129,22.52,874,0
2013-04-24,22.675,24.777,22.129,22.832,25322,0
2013-04-25,22.752,26.414,22.752,24.936,23126,0
2013-04-26,25.011,26.336,24.155,24.155,15989,0
2013-04-29,23.766,24.467,22.752,23.454,11111,0
2013-04-30,23.454,24.858,21.972,21.972,14378,0
2013-05-01,22.44,22.44,20.649,21.117,8583,0
2013-05-02,20.964,22.52,20.964,21.739,3785,0
2013-05-03,22.286,22.832,21.038,22.207,3364,0
2013-05-06,22.908,23.065,21.896,22.597,3777,0
2013-05-07,22.752,23.299,22.207,22.832,5243,0
2013-05-08,22.44,23.219,22.207,22.985,791,0
2013-05-09,23.219,23.219,21.662,21.818,3765,0
2013-05-10,14.338,16.129,12.389,15.663,72843,0
2013-05-13,15.192,16.907,15.192,16.754,12297,0
2013-05-14,17.064,17.764,16.676,17.064,16895,0
2013-05-15,16.988,17.223,16.208,16.597,8642,0
2013-05-16,16.439,16.676,15.429,16.052,8250,0
2013-05-17,16.754,16.988,16.364,16.597,5432,0
2013-05-20,17.064,17.143,15.818,16.439,1784,0
2013-05-21,16.439,17.064,16.288,16.364,1130,0
2013-05-22,16.598,16.678,15.577,15.655,2769,0
2013-05-23,15.655,16.287,14.947,15.734,4992,0
2013-05-24,15.734,15.891,15.419,15.734,1801,0
2013-05-28,15.577,16.048,14.79,15.812,5473,0
2013-05-29,16.048,16.048,15.734,15.969,2564,0
2013-05-30,16.287,16.287,14.947,15.499,1871,0
2013-05-31,15.493,15.89,15.493,15.81,2574,0
2013-06-03,15.419,15.812,15.419,15.812,2073,0
2013-06-04,16.126,18.408,16.126,18.408,8517,0
2013-06-05,18.489,18.565,16.913,17.152,1929,0
2013-06-06,17.544,18.489,17.544,18.489,1655,0
2013-06-07,18.171,18.565,18.171,18.489,613,0
2013-06-10,18.565,20.77,18.171,20.77,6166,0
2013-06-11,21.006,21.24,19.825,20.296,2769,0
2013-06-12,21.397,21.634,20.296,21.32,6587,0
2013-06-13,21.32,21.397,20.924,21.24,1070,0
2013-06-14,21.24,21.397,20.924,21.24,1977,0
2013-06-17,21.555,21.555,20.85,21.087,3021,0
2013-06-18,21.24,21.24,20.85,20.924,1428,0
2013-06-19,20.613,20.924,20.452,20.924,676,0
2013-06-20,20.924,20.924,19.747,19.825,1257,0
2013-06-21,20.296,20.452,19.118,19.118,2806,0
2013-06-24,19.274,19.274,17.778,19.039,3736,0
2013-06-25,19.039,20.219,19.039,19.982,1106,0
2013-06-26,20.059,20.533,19.982,20.452,165,0
2013-06-27,19.982,20.533,19.039,20.141,914,0
2013-06-28,20.533,20.533,19.825,19.825,432,0
2013-07-01,20.296,20.374,18.408,19.51,1145,0
2013-07-02,19.43,19.43,18.251,18.489,887,0
2013-07-03,18.329,19.274,18.171,19.274,416,0
2013-07-05,19.43,19.51,18.489,18.883,302,0
2013-07-08,19.274,20.85,18.489,20.141,5462,0
2013-07-09,20.059,21.24,20.059,21.087,1608,0
2013-07-10,20.613,21.24,20.296,20.452,779,0
2013-07-11,19.825,20.533,18.095,19.903,6716,0
2013-07-12,19.825,20.452,19.825,20.296,864,0
2013-07-15,20.452,20.452,20.059,20.374,140,0
2013-07-16,20.219,20.374,20.059,20.141,1005,0
2013-07-17,19.825,19.982,19.353,19.903,312,0
2013-07-18,19.747,19.747,18.489,19.274,1295,0
2013-07-19,19.353,19.43,18.883,19.353,445,0
2013-07-22,18.883,19.43,17.778,18.961,2259,0
2013-07-23,19.039,19.274,18.251,18.408,686,0
2013-07-24,18.251,19.274,18.016,19.039,2428,0
2013-07-25,19.353,19.43,19.039,19.195,1004,0
2013-07-29,18.723,18.805,18.723,18.723,1729,0
2013-07-30,18.723,18.723,18.016,18.016,667,0
2013-07-31,17.936,18.644,17.936,17.936,676,0
2013-08-01,17.859,18.565,16.759,18.251,1579,0
2013-08-02,18.805,18.805,18.016,18.644,655,0
2013-08-05,18.251,18.251,17.544,17.544,2244,0
2013-08-06,15.655,17.152,15.028,16.522,22971,0
2013-08-07,16.126,16.913,15.734,16.206,3432,0
2013-08-08,16.206,17.307,15.734,16.913,2539,0
2013-08-09,16.913,17.307,15.969,17.307,1816,0
2013-08-12,16.994,17.23,15.734,17.23,12162,0
2013-08-13,17.07,17.307,15.891,16.759,1622,0
2013-08-14,16.206,17.307,15.182,15.891,826,0
2013-08-15,16.759,16.834,15.341,15.969,976,0
2013-08-16,15.655,16.834,15.577,16.048,789,0
2013-08-19,15.81,16.84,14.143,15.493,4793,0
2013-08-20,15.175,15.89,14.538,15.81,3389,0
2013-08-21,15.252,16.526,15.252,16.526,3601,0
2013-08-22,16.604,16.604,15.968,16.048,415,0
2013-08-23,15.89,18.195,15.89,18.195,6510,0
2013-08-26,17.956,18.67,17.479,18.275,478,0
2013-08-27,16.922,18.112,16.288,18.112,2265,0
2013-08-28,17.717,19.627,17.717,19.305,3943,0
2013-08-29,19.862,20.179,19.782,20.179,466,0
2013-08-30,20.179,20.179,19.627,20.1,440,0
2013-09-03,20.023,20.023,18.908,19.544,1433,0
2013-09-04,19.941,20.26,18.67,18.67,1979,0
2013-09-05,19.862,19.862,18.112,19.148,1522,0
2013-09-06,19.703,19.782,18.83,19.544,431,0
2013-09-09,19.148,19.387,17.717,18.591,1986,0
2013-09-10,18.511,19.465,18.035,18.035,749,0
2013-09-11,19.387,19.465,17.875,19.387,1349,0
2013-09-12,19.387,19.387,17.875,18.433,873,0
2013-09-13,18.112,18.908,16.127,17.24,14839,0
2013-09-16,17.875,18.511,17.636,17.636,1858,0
2013-09-17,17.875,18.433,17.162,17.875,7859,0
2013-09-18,18.275,18.275,17,17.24,2482,0
2013-09-19,17.799,17.799,16.685,17.799,1727,0
2013-09-20,17.24,20.574,17.24,20.574,2551,0
2013-09-23,19.544,19.782,17.479,18.83,3991,0
2013-09-24,19.067,19.067,18.275,18.986,1286,0
2013-09-25,18.275,18.986,17.32,18.112,3724,0
2013-09-26,18.75,19.067,17.162,18.83,1071,0
2013-09-27,18.591,18.591,18.195,18.433,630,0
2013-09-30,18.591,19.067,17.479,18.433,1789,0
2013-10-01,17.956,18.353,17.24,17.956,390,0
2013-10-02,18.195,18.986,17.479,18.908,7695,0
2013-10-03,18.275,19.067,18.275,18.83,227,0
2013-10-04,18.908,18.908,17.636,18.035,2040,0
2013-10-07,18.908,19.067,17,17,8095,0
2013-10-08,17.561,18.75,16.765,17.717,4316,0
2013-10-09,17.956,18.83,17.08,18.353,4906,0
2013-10-10,17.956,18.83,17.875,18.195,793,0
2013-10-11,18.591,19.067,18.433,19.067,2935,0
2013-10-14,18.75,19.067,18.353,18.353,390,0
2013-10-15,18.433,19.067,17.875,18.986,11237,0
2013-10-16,17.717,19.067,17.561,18.275,1310,0
2013-10-17,18.908,18.908,18.195,18.433,667,0
2013-10-18,18.591,18.67,17.561,18.591,5237,0
2013-10-21,18.591,19.148,17.636,19.067,3294,0
2013-10-22,19.465,19.465,18.511,18.986,331,0
2013-10-23,18.83,18.83,17.401,18.67,665,0
2013-10-24,18.67,18.67,17.636,18.353,579,0
2013-10-25,18.511,18.511,17.956,18.433,214,0
2013-10-28,17.875,18.433,17.561,17.561,510,0
2013-10-29,17.479,18.511,17.479,17.799,214,0
2013-10-30,18.275,18.275,17.956,17.956,1284,0
2013-10-31,17.479,19.465,17.479,18.67,8773,0
2013-11-01,19.067,19.782,18.195,19.067,634,0
2013-11-04,18.75,19.782,18.275,18.986,2296,0
2013-11-05,19.782,21.451,18.275,21.052,16623,0
2013-11-06,20.895,20.895,19.465,20.814,2740,0
2013-11-07,20.657,20.895,18.591,20.499,7739,0
2013-11-08,18.67,20.179,17.799,19.862,4781,0
2013-11-11,19.465,19.862,19.305,19.465,2337,0
2013-11-12,18.908,20.657,18.908,19.862,2609,0
2013-11-13,20.023,20.823,19.382,20.343,2618,0
2013-11-14,20.423,22.825,20.101,22.667,9000,0
2013-11-15,22.984,23.625,21.783,22.024,4700,0
2013-11-18,22.024,23.147,20.264,20.823,4017,0
2013-11-19,20.182,21.945,20.023,21.622,3673,0
2013-11-20,23.225,23.225,20.343,20.823,5100,0
2013-11-21,21.945,21.945,18.18,21.224,5535,0
2013-11-22,21.464,21.464,18.821,18.821,7631,0
2013-11-25,19.142,19.942,18.9,18.9,2747,0
2013-11-26,19.221,21.622,19.221,20.423,2989,0
2013-11-27,20.823,20.823,20.343,20.823,576,0
2013-11-29,20.823,20.823,19.942,20.823,471,0
2013-12-02,20.423,20.823,20.343,20.741,415,0
2013-12-03,20.264,20.664,19.942,20.423,1140,0
2013-12-04,20.423,20.664,19.624,20.023,1063,0
2013-12-05,20.664,20.664,19.781,20.101,862,0
2013-12-06,19.862,20.741,19.624,20.101,914,0
2013-12-09,19.942,20.664,19.382,19.781,444,0
2013-12-10,20.101,20.664,19.862,20.343,865,0
2013-12-11,20.823,20.823,19.862,20.504,353,0
2013-12-12,18.821,20.823,18.821,19.942,1628,0
2013-12-13,19.862,20.664,18.18,18.821,8304,0
2013-12-16,18.421,19.942,14.897,16.657,25782,0
2013-12-17,16.257,17.058,15.617,16.339,11119,0
2013-12-18,16.339,16.657,15.698,16.579,4365,0
2013-12-19,16.176,16.176,15.377,15.939,9271,0
2013-12-20,15.617,15.777,14.897,15.377,8059,0
2013-12-23,15.218,15.698,14.577,15.136,6505,0
2013-12-24,14.897,16.498,14.818,16.257,5752,0
2013-12-26,16.657,17.139,15.218,16.176,8256,0
2013-12-27,15.298,16.176,15.057,16.019,4098,0
2013-12-30,15.777,16.257,15.456,15.456,5973,0
2013-12-31,15.856,16.657,15.536,15.856,5940,0
2014-01-02,16.257,17.3,16.257,17.221,2619,0
2014-01-03,16.1,17.139,16.1,17.139,1466,0
2014-01-06,17.221,17.221,16.498,17.058,2301,0
2014-01-07,16.579,17.861,16.579,17.379,2123,0
2014-01-08,16.498,17.939,16.498,17.462,3907,0
2014-01-09,17.621,18.579,17.539,18.498,1790,0
2014-01-10,17.778,19.701,16.98,19.302,4103,0
2014-01-13,18.579,19.624,18.34,19.624,5347,0
2014-01-14,17.697,19.624,17.3,19.541,998,0
2014-01-15,18.66,19.624,18.66,19.541,635,0
2014-01-16,19.382,19.624,19.221,19.302,251,0
2014-01-17,19.302,19.541,18.579,19.462,618,0
2014-01-21,19.462,19.541,18.18,19.462,4107,0
2014-01-22,18.741,19.624,18.741,19.541,679,0
2014-01-23,17.939,19.382,17.939,19.221,1439,0
2014-01-24,18.579,19.462,18.34,19.302,1210,0
2014-01-27,18.022,19.541,17.778,19.302,907,0
2014-01-28,19.541,19.541,18.821,19.382,1471,0
2014-01-29,19.541,19.541,19.541,19.541,69,0
2014-01-30,19.221,19.541,19.142,19.541,546,0
2014-01-31,19.541,19.541,19.22,19.541,1698,0
2014-02-03,19.142,19.462,18.821,19.221,712,0
2014-02-04,18.741,19.624,18.741,19.624,4020,0
2014-02-05,18.9,19.624,18.421,19.624,1616,0
2014-02-06,19.624,19.624,18.261,19.462,1135,0
2014-02-10,18.821,19.541,18.498,19.541,1172,0
2014-02-11,18.741,19.624,18.741,19.541,1786,0
2014-02-12,19.462,19.462,18.741,19.462,222,0
2014-02-13,18.9,19.462,18.9,19.382,444,0
2014-02-14,19.382,19.942,19.302,19.942,2858,0
2014-02-18,19.221,20.823,19.221,20.741,4840,0
2014-02-19,20.504,20.823,18.9,19.541,3827,0
2014-02-20,19.781,20.423,19.302,19.624,1488,0
2014-02-21,20.023,20.423,18.98,20.023,1842,0
2014-02-24,19.062,19.862,19.062,19.221,746,0
2014-02-25,19.062,19.862,18.98,19.462,1318,0
2014-02-26,19.382,19.462,19.221,19.462,750,0
2014-02-27,19.221,19.302,18.98,19.302,1844,0
2014-02-28,19.301,19.862,19.301,19.701,1916,0
2014-03-03,18.98,19.624,18.98,19.462,911,0
2014-03-04,19.142,19.862,17.697,18.261,12633,0
2014-03-05,18.18,18.741,17.861,18.261,4637,0
2014-03-06,18.498,19.382,17.939,18.022,5753,0
2014-03-07,18.98,18.98,17.697,17.778,4055,0
2014-03-10,18.1,18.9,17.697,18.34,2509,0
2014-03-11,18.022,18.821,17.3,18.821,2354,0
2014-03-12,18.498,18.821,18.022,18.741,617,0
2014-03-13,18.1,18.261,17.3,18.261,1976,0
2014-03-14,17.694,18.179,17.694,18.099,370,0
2014-03-17,18.179,18.179,17.371,18.019,1103,0
2014-03-18,18.179,18.179,17.694,18.099,2834,0
2014-03-19,17.857,17.936,17.128,17.371,4863,0
2014-03-20,17.371,17.531,16.968,17.531,3693,0
2014-03-21,17.21,17.615,16.968,17.29,10223,0
2014-03-24,17.049,17.29,16.968,16.968,952,0
2014-03-25,17.049,17.29,16.968,17.21,2377,0
2014-03-26,16.968,16.968,16.239,16.724,5755,0
2014-03-27,16.887,17.049,15.513,16.968,7206,0
2014-03-28,16.08,17.049,15.675,17.049,4958,0
2014-03-31,17.21,17.21,16.161,17.128,489,0
2014-04-01,17.371,17.531,16.724,17.21,5841,0
2014-04-02,16.968,17.615,16.968,17.615,1492,0
2014-04-03,16.564,17.453,16.32,16.724,1974,0
2014-04-04,17.21,17.615,16.564,17.453,3985,0
2014-04-07,16.887,17.615,16.807,17.128,803,0
2014-04-08,17.615,17.615,17.29,17.615,143,0
2014-04-09,16.887,17.615,16.807,17.615,2359,0
2014-04-10,17.128,17.615,17.128,17.453,707,0
2014-04-11,17.531,17.531,16.643,17.453,634,0
2014-04-14,17.049,17.371,16.32,16.724,1207,0
2014-04-15,16.239,16.564,15.837,16.08,5165,0
2014-04-16,16.161,16.239,15.433,15.433,2684,0
2014-04-17,16.161,16.161,15.352,15.837,1198,0
2014-04-21,15.352,16.32,15.352,15.837,723,0
2014-04-22,16.239,16.564,15.513,15.916,8288,0
2014-04-23,15.675,15.675,15.675,15.675,57,0
2014-04-24,15.999,15.999,14.947,15.433,2980,0
2014-04-25,15.675,15.675,15.188,15.513,244,0
2014-04-28,15.352,15.675,15.272,15.675,1594,0
2014-04-29,15.433,17.371,15.433,16.483,8813,0
2014-04-30,16.564,17.371,16.32,17.371,6092,0
2014-05-01,17.371,18.179,15.837,17.049,8746,0
2014-05-02,16.968,17.615,16.968,17.453,664,0
2014-05-05,16.887,17.615,16.887,17.615,737,0
2014-05-06,16.807,17.615,16.807,17.615,449,0
2014-05-07,17.615,19.393,16.807,17.857,13327,0
2014-05-08,18.019,18.827,15.916,17.694,18451,0
2014-05-09,18.261,18.341,17.694,17.936,2290,0
2014-05-12,17.531,17.857,16.968,17.615,1008,0
2014-05-13,17.371,17.371,16.968,17.29,545,0
2014-05-14,16.067,17.209,16.067,16.718,7171,0
2014-05-15,15.824,17.371,15.415,16.718,18263,0
2014-05-16,17.126,17.864,16.31,17.534,9035,0
2014-05-19,17.209,18.352,16.802,17.619,12318,0
2014-05-20,17.534,17.864,17.534,17.779,2651,0
2014-05-21,17.779,18.514,17.126,18.27,13485,0
2014-05-22,18.433,18.76,17.864,18.433,5124,0
2014-05-23,18.352,18.433,18.352,18.352,653,0
2014-05-27,18.106,18.514,17.779,17.779,1358,0
2014-05-28,17.534,18.188,17.534,18.026,2654,0
2014-05-29,18.352,18.352,16.557,17.942,778,0
2014-05-30,18.352,18.352,17.619,18.106,530,0
2014-06-02,17.697,18.026,17.697,17.864,279,0
2014-06-03,17.534,18.352,17.534,18.352,1198,0
2014-06-04,17.942,18.433,17.697,18.352,624,0
2014-06-05,18.27,18.27,17.455,18.188,5733,0
2014-06-06,18.106,18.27,16.802,17.942,5039,0
2014-06-09,17.371,17.942,16.965,17.779,6502,0
2014-06-10,17.534,17.942,17.29,17.942,785,0
2014-06-11,17.942,17.942,17.126,17.779,1832,0
2014-06-12,17.942,17.942,16.476,16.557,5805,0
2014-06-13,16.639,17.697,16.31,16.802,7377,0
2014-06-16,16.802,17.619,15.66,16.802,8782,0
2014-06-17,17.864,17.864,16.31,17.534,1613,0
2014-06-18,17.371,17.371,15.824,16.639,5410,0
2014-06-19,16.31,16.718,15.497,15.906,8723,0
2014-06-20,15.985,17.697,15.578,17.697,7842,0
2014-06-23,16.718,17.371,15.985,17.048,2033,0
2014-06-24,16.476,17.534,16.149,17.455,2516,0
2014-06-25,16.31,17.455,15.906,17.126,1944,0
2014-06-26,16.149,17.126,16.149,16.965,180,0
2014-06-27,16.394,17.534,16.394,17.534,1275,0
2014-06-30,17.29,17.371,16.394,16.394,421,0
2014-07-01,16.067,17.126,16.067,16.884,1742,0
2014-07-02,16.476,17.371,16.394,16.394,2023,0
2014-07-03,16.557,17.619,16.476,17.209,2629,0
2014-07-07,16.965,17.779,16.476,17.534,2935,0
2014-07-08,17.779,17.779,16.965,17.697,537,0
2014-07-09,17.534,17.697,17.534,17.697,145,0
2014-07-10,17.534,17.534,17.126,17.534,1020,0
2014-07-11,17.697,17.697,17.048,17.619,1270,0
2014-07-14,17.697,17.779,17.29,17.619,401,0
2014-07-15,17.534,17.697,17.29,17.697,828,0
2014-07-16,17.29,17.779,17.209,17.779,193,0
2014-07-18,17.209,17.697,17.209,17.619,193,0
2014-07-21,17.697,17.697,17.534,17.697,1158,0
2014-07-22,17.697,17.697,17.619,17.697,892,0
2014-07-23,17.534,17.697,17.534,17.697,1756,0
2014-07-24,17.619,17.697,17.534,17.534,140,0
2014-07-25,17.534,17.697,17.29,17.29,1250,0
2014-07-28,17.534,17.697,17.534,17.697,2215,0
2014-07-29,17.697,17.697,17.534,17.619,844,0
2014-07-30,17.697,17.942,17.697,17.779,1834,0
2014-07-31,17.942,18.76,17.779,17.942,5158,0
2014-08-01,18.514,18.514,17.779,17.779,253,0
2014-08-04,17.942,17.942,17.619,17.864,97,0
2014-08-05,17.455,17.697,17.455,17.697,318,0
2014-08-06,17.619,17.779,17.534,17.779,1045,0
2014-08-07,17.534,17.779,16.718,17.126,2989,0
2014-08-08,17.371,17.942,17.371,17.864,344,0
2014-08-11,17.697,17.864,17.371,17.864,276,0
2014-08-12,17.534,17.534,17.209,17.371,258,0
2014-08-13,18.034,18.034,17.289,17.371,1148,0
2014-08-14,17.289,17.289,16.878,17.044,3316,0
2014-08-15,16.548,17.123,16.468,16.796,490,0
2014-08-18,17.044,17.044,16.468,16.468,2395,0
2014-08-19,16.468,16.796,16.383,16.634,1596,0
2014-08-20,16.713,17.289,16.713,17.123,3896,0
2014-08-21,17.289,17.289,16.796,16.796,924,0
2014-08-22,16.634,16.878,16.634,16.796,722,0
2014-08-25,16.713,16.878,16.634,16.878,462,0
2014-08-26,16.634,17.289,16.634,17.207,1137,0
2014-08-27,17.289,17.289,16.96,17.123,782,0
2014-08-28,17.289,17.289,16.634,17.207,1407,0
2014-08-29,17.289,17.289,16.634,16.878,1599,0
2014-09-02,17.044,17.123,16.713,17.044,2214,0
2014-09-03,16.878,16.878,16.796,16.878,365,0
2014-09-04,16.878,17.123,16.634,17.123,1692,0
2014-09-05,16.713,16.96,16.713,16.96,1596,0
2014-09-08,16.713,17.044,16.713,16.878,477,0
2014-09-09,16.634,16.796,16.634,16.713,1519,0
2014-09-10,16.878,16.878,16.634,16.878,579,0
2014-09-11,16.634,16.878,16.634,16.634,204,0
2014-09-12,16.878,17.207,16.713,16.96,861,0
2014-09-15,16.713,17.044,16.468,16.796,981,0
2014-09-16,16.796,16.796,16.221,16.301,1780,0
2014-09-17,16.878,16.878,16.468,16.548,1351,0
2014-09-18,16.548,16.713,16.383,16.468,730,0
2014-09-19,16.383,16.713,16.383,16.383,1209,0
2014-09-22,16.383,16.383,16.138,16.138,3460,0
2014-09-23,16.383,16.713,16.138,16.713,1338,0
2014-09-24,16.548,16.713,16.548,16.713,733,0
2014-09-25,16.548,16.796,16.548,16.713,995,0
2014-09-26,16.548,16.713,16.221,16.634,382,0
2014-09-29,16.713,16.713,16.468,16.548,499,0
2014-09-30,16.796,16.796,15.727,16.383,3030,0
2014-10-01,16.713,16.713,16.055,16.221,138,0
2014-10-02,16.796,16.796,16.221,16.468,461,0
2014-10-03,16.634,16.634,16.383,16.548,410,0
2014-10-06,16.301,16.468,16.221,16.221,1125,0
2014-10-07,16.468,16.468,15.644,16.055,1845,0
2014-10-08,15.807,16.383,15.644,16.301,3436,0
2014-10-09,15.727,16.468,15.644,16.383,1899,0
2014-10-10,16.055,16.055,15.644,16.055,3126,0
2014-10-13,15.972,16.383,15.562,16.221,2634,0
2014-10-14,16.301,16.301,15.478,15.562,4713,0
2014-10-15,16.221,16.468,14.078,14.822,13803,0
2014-10-16,16.221,16.221,14.574,14.654,1653,0
2014-10-17,15.727,16.055,14.41,14.822,4084,0
2014-10-20,14.41,14.985,14.41,14.985,190,0
2014-10-21,14.738,15.644,14.738,15.151,1088,0
2014-10-22,15.727,15.891,14.822,14.822,231,0
2014-10-23,14.822,15.151,14.41,14.822,561,0
2014-10-24,15.562,15.644,14.822,15.066,462,0
2014-10-27,15.644,15.644,14.903,14.903,432,0
2014-10-28,15.644,15.644,15.066,15.151,802,0
2014-10-29,14.985,15.562,14.985,15.478,97,0
2014-10-30,15.644,15.644,14.822,14.903,1881,0
2014-10-31,15.644,15.972,14.822,15.234,427,0
2014-11-03,15.562,15.562,14.49,15.151,576,0
2014-11-04,14.822,15.234,14.654,14.654,1344,0
2014-11-05,15.234,15.234,14.574,15.066,1499,0
2014-11-06,15.234,15.234,14.574,14.738,1461,0
2014-11-07,14.738,15.151,14.738,14.738,456,0
2014-11-10,14.822,14.822,13.665,14.078,3648,0
2014-11-11,13.834,13.997,13.585,13.834,2617,0
2014-11-12,14.166,14.166,13.417,13.583,578,0
2014-11-13,14.166,14.166,13.664,13.748,2803,0
2014-11-14,14.998,14.998,13.498,14.081,492,0
2014-11-17,14.081,14.247,13.498,13.498,1279,0
2014-11-18,13.999,14.247,13.664,13.664,670,0
2014-11-19,13.914,14.247,13.498,14.081,762,0
2014-11-20,14.166,14.166,13.748,14.081,530,0
2014-11-21,13.999,14.247,13.914,13.999,1427,0
2014-11-24,13.834,14.247,13.834,14.081,1162,0
2014-11-25,13.914,14.415,13.914,14.081,2017,0
2014-11-26,14.166,14.166,13.914,13.999,854,0
2014-11-28,14.333,14.415,14.081,14.081,955,0
2014-12-01,13.999,14.415,13.834,13.834,1444,0
2014-12-02,13.583,14.333,13.583,13.834,864,0
2014-12-03,13.834,14.166,13.498,13.999,503,0
2014-12-04,13.748,14.247,13.664,13.999,762,0
2014-12-05,13.748,14.081,13.583,13.664,1963,0
2014-12-08,13.498,13.498,12.665,13.082,1423,0
2014-12-09,12.749,13.25,11.666,12.916,1438,0
2014-12-10,12.749,13.498,12.582,12.665,1726,0
2014-12-11,13.583,13.583,12.582,12.582,263,0
2014-12-12,12.665,13.082,12.499,12.499,2094,0
2014-12-15,12.999,12.999,12.332,12.665,2443,0
2014-12-16,12.332,12.499,12.332,12.416,396,0
2014-12-17,12.332,12.499,12.081,12.332,3413,0
2014-12-18,12.416,12.999,12.416,12.499,1865,0
2014-12-19,12.499,13.664,12.499,13.664,3860,0
2014-12-22,13.498,13.664,12.916,13.167,1647,0
2014-12-23,13.167,13.664,12.999,13.25,2563,0
2014-12-24,13.331,13.331,13.167,13.331,560,0
2014-12-26,13.25,13.664,13.167,13.25,3375,0
2014-12-29,13.331,14.081,13.167,14.081,8167,0
2014-12-30,13.914,14.5,13.498,13.748,2164,0
2014-12-31,13.498,14.583,13.417,14.583,8534,0
2015-01-02,14.415,14.415,13.748,14.415,243,0
2015-01-05,14.583,14.583,13.331,13.331,363,0
2015-01-06,13.914,14.583,13.331,14.247,264,0
2015-01-07,14.5,14.5,12.665,13.167,2853,0
2015-01-08,13.417,13.417,13.167,13.167,32,0
2015-01-09,13.748,13.748,12.582,13.331,729,0
2015-01-12,13.417,14.081,13.331,13.417,92,0
2015-01-13,13.331,13.417,12.999,13.167,214,0
2015-01-14,13.25,13.25,12.582,12.916,430,0
2015-01-15,12.749,13.331,12.749,12.916,905,0
2015-01-16,12.916,14.166,12.916,13.748,2388,0
2015-01-20,13.498,14.583,13.498,13.748,415,0
2015-01-21,14.081,14.081,13.331,13.999,99,0
2015-01-22,13.748,14.081,13.331,13.914,553,0
2015-01-23,13.664,14.081,13.25,13.331,464,0
2015-01-26,13.999,14.583,13.498,13.664,678,0
2015-01-27,13.583,14.5,13.417,14.5,232,0
2015-01-28,14.415,14.583,13.748,13.748,304,0
2015-01-29,14.5,14.583,12.999,14.247,702,0
2015-01-30,14.415,14.583,13.748,14.583,1011,0
2015-02-03,13.999,14.831,13.331,14.166,2583,0
2015-02-04,14.751,14.998,13.082,13.748,672,0
2015-02-05,13.498,13.999,13.417,13.417,756,0
2015-02-06,14.166,14.333,13.082,13.664,555,0
2015-02-09,14.166,14.166,13.331,13.748,488,0
2015-02-10,13.834,14.5,13.583,13.914,126,0
2015-02-11,14.583,14.583,13.664,13.914,112,0
2015-02-12,14.415,14.583,13.331,13.748,756,0
2015-02-13,13.834,13.834,13.167,13.834,530,0
2015-02-17,13.331,13.583,13.25,13.583,673,0
2015-02-18,12.749,13.999,12.749,13.834,1113,0
2015-02-19,13.999,13.999,12.916,13.082,1727,0
2015-02-20,13.834,14.166,12.916,13.498,1331,0
2015-02-23,13.583,14.583,13.583,14.166,301,0
2015-02-24,14.583,14.583,13.583,13.914,282,0
2015-02-25,13.999,13.999,13.664,13.914,108,0
2015-02-26,13.999,14.5,13.834,14.081,167,0
2015-02-27,13.25,14.333,13.25,14.166,998,0
2015-03-02,14.166,14.415,13.417,13.583,744,0
2015-03-03,13.583,13.583,13.583,13.583,24,0
2015-03-04,13.583,13.583,13.417,13.417,1956,0
2015-03-05,16.664,16.664,12.916,13.914,18314,0
2015-03-06,13.748,13.748,13.417,13.664,2868,0
2015-03-09,13.583,13.583,13.331,13.583,852,0
2015-03-10,13.25,13.498,13.25,13.331,564,0
2015-03-11,13.331,13.498,12.999,13.082,1800,0
2015-03-12,13.331,13.331,13.25,13.331,1452,0
2015-03-13,13.082,13.331,12.999,13.331,1980,0
2015-03-16,13.331,13.331,13.331,13.331,156,0
2015-03-17,13.331,13.5,13.25,13.5,273,0
2015-03-18,13.331,13.5,13.331,13.5,249,0
2015-03-19,13.418,13.5,12.91,13.418,1446,0
2015-03-20,13.331,13.418,12.868,13.078,452,0
2015-03-23,13.418,13.418,13.418,13.418,59,0
2015-03-24,13.25,13.418,13.164,13.331,130,0
2015-03-25,13.418,13.418,13.078,13.418,71,0
2015-03-26,13.418,13.418,12.743,13.331,1209,0
2015-03-27,13.418,13.5,13.164,13.25,95,0
2015-03-30,13.25,13.5,13.25,13.418,296,0
2015-03-31,13.078,13.418,12.91,13.078,1008,0
2015-04-01,12.91,13.078,12.91,12.995,427,0
2015-04-02,13.25,13.25,12.91,13.078,1648,0
2015-04-06,13.418,13.418,12.91,13.078,1031,0
2015-04-07,12.91,13.078,12.743,12.743,1605,0
2015-04-08,12.743,12.91,12.657,12.743,1446,0
2015-04-09,12.657,12.657,12.066,12.571,1118,0
2015-04-10,12.49,12.657,12.49,12.657,1268,0
2015-04-13,12.571,12.743,12.571,12.743,415,0
2015-04-14,12.571,12.657,12.49,12.657,332,0
2015-04-15,12.571,12.91,12.49,12.571,2270,0
2015-04-16,12.657,12.657,12.571,12.657,174,0
2015-04-17,12.571,12.571,12.49,12.571,439,0
2015-04-20,12.657,12.657,12.066,12.402,1151,0
2015-04-21,12.657,12.657,12.236,12.402,2446,0
2015-04-22,12.657,12.657,12.236,12.571,308,0
2015-04-23,12.657,12.657,12.236,12.571,984,0
2015-04-24,12.49,12.657,12.319,12.571,972,0
2015-04-27,12.657,12.657,12.319,12.319,83,0
2015-04-28,12.571,12.657,12.319,12.657,1600,0
2015-04-29,12.402,12.657,12.402,12.49,237,0
2015-04-30,12.319,12.571,12.236,12.571,2145,0
2015-05-01,12.49,12.49,12.15,12.402,1102,0
2015-05-04,12.571,13.078,12.15,12.571,1517,0
2015-05-05,12.571,12.657,12.15,12.319,2489,0
2015-05-06,12.236,12.571,12.066,12.066,1479,0
2015-05-07,12.657,12.657,11.391,11.814,11134,0
2015-05-08,11.729,12.066,11.476,11.899,6305,0
2015-05-11,11.814,12.066,11.646,12.066,1292,0
2015-05-12,12.066,12.657,11.814,12.657,3812,0
2015-05-13,12.49,12.657,12.236,12.571,1031,0
2015-05-14,12.657,12.995,12.49,12.657,2394,0
2015-05-15,12.229,13.599,12.229,13.599,1301,0
2015-05-18,12.999,13.683,12.999,13.255,3666,0
2015-05-19,13.085,13.255,12.914,12.999,1941,0
2015-05-20,12.999,13.255,12.828,13.085,2853,0
2015-05-21,13.085,13.085,12.914,13.085,3508,0
2015-05-22,13.085,13.085,12.914,13.085,1672,0
2015-05-26,12.999,13.085,12.999,13.085,474,0
2015-05-27,12.828,12.914,12.399,12.399,3496,0
2015-05-28,12.571,12.571,12.315,12.487,930,0
2015-05-29,12.399,12.571,12.315,12.315,1391,0
2015-06-01,12.399,12.571,12.399,12.571,3176,0
2015-06-02,12.657,12.657,12.487,12.571,2269,0
2015-06-03,12.399,12.571,12.315,12.487,2081,0
2015-06-04,12.571,12.571,12.487,12.571,175,0
2015-06-05,12.571,12.657,12.487,12.571,2315,0
2015-06-08,12.487,12.657,12.487,12.571,1450,0
2015-06-09,12.487,12.571,12.143,12.487,2660,0
2015-06-10,12.315,12.399,11.973,11.973,294,0
2015-06-11,11.973,12.399,11.973,12.143,278,0
2015-06-12,12.229,12.315,12.058,12.058,1497,0
2015-06-15,12.399,12.399,12.143,12.315,2982,0
2015-06-16,12.143,12.315,12.058,12.315,550,0
2015-06-17,12.315,12.399,12.229,12.399,211,0
2015-06-18,12.229,12.399,11.717,12.315,1053,0
2015-06-19,12.399,12.399,11.887,11.973,667,0
2015-06-22,12.143,12.143,12.143,12.143,24,0
2015-06-23,12.315,12.315,12.143,12.229,246,0
2015-06-24,12.143,12.143,11.801,11.973,959,0
2015-06-25,11.801,11.973,11.801,11.973,246,0
2015-06-26,11.801,11.887,11.46,11.46,538,0
2015-06-29,11.29,11.887,11.29,11.887,1146,0
2015-06-30,11.887,11.973,11.801,11.973,435,0
2015-07-01,11.973,11.973,11.801,11.973,175,0
2015-07-02,11.801,11.973,11.29,11.973,3976,0
2015-07-06,11.717,11.887,11.63,11.887,760,0
2015-07-07,11.63,11.887,11.63,11.887,620,0
2015-07-08,11.63,11.801,11.203,11.63,1310,0
2015-07-09,11.801,11.887,11.118,11.118,187,0
2015-07-10,11.29,11.545,11.118,11.46,1345,0
2015-07-13,11.545,11.801,11.46,11.801,351,0
2015-07-14,11.717,11.717,11.118,11.375,1740,0
2015-07-15,11.717,11.717,11.203,11.375,414,0
2015-07-16,11.203,11.203,10.946,11.118,3028,0
2015-07-17,11.031,11.118,10.946,11.118,573,0
2015-07-20,10.859,11.118,10.859,11.118,433,0
2015-07-21,11.118,11.118,10.859,11.118,702,0
2015-07-22,11.031,11.118,10.946,11.118,94,0
2015-07-23,11.118,11.118,10.859,11.031,117,0
2015-07-24,10.946,10.946,10.859,10.859,24,0
2015-07-27,11.031,11.031,10.347,10.946,585,0
2015-07-28,11.118,11.118,11.118,11.118,199,0
2015-07-29,11.118,11.118,10.778,11.031,292,0
2015-07-30,11.118,11.118,11.118,11.118,1356,0
2015-07-31,11.118,11.118,10.946,10.946,1848,0
2015-08-03,10.946,11.118,10.946,10.946,98,0
2015-08-04,10.946,11.118,10.946,11.118,363,0
2015-08-05,11.118,11.118,11.118,11.118,12,0
2015-08-06,10.946,10.946,10.946,10.946,117,0
2015-08-07,10.264,10.778,9.234,10.347,4292,0
2015-08-10,10.859,10.946,10.606,10.606,47,0
2015-08-11,10.435,10.946,10.347,10.347,772,0
2015-08-12,11.306,11.306,11.132,11.132,127,0
2015-08-13,11.306,11.306,10.958,11.044,219,0
2015-08-14,10.868,10.958,10.437,10.868,575,0
2015-08-17,10.868,11.044,10.347,10.784,2530,0
2015-08-18,10,10,9.131,9.565,1219,0
2015-08-19,9.304,10.174,9.304,10,414,0
2015-08-20,10,10,10,10,11,0
2015-08-21,9.392,9.915,9.217,9.652,2139,0
2015-08-24,9.652,9.652,9.652,9.652,1,0
2015-08-25,9.217,9.652,9.217,9.565,851,0
2015-08-26,9.652,9.652,9.477,9.652,851,0
2015-08-27,9.652,10.262,9.477,10.174,1897,0
2015-08-28,10.611,11.132,10.437,10.437,598,0
2015-08-31,10.611,12.869,10.611,12.086,1311,0
2015-09-01,12.174,12.174,11.044,11.739,2357,0
2015-09-02,12.174,12.783,11.653,12.174,1426,0
2015-09-03,12.783,12.783,12.347,12.521,57,0
2015-09-04,12.608,13.044,12.435,12.958,1047,0
2015-09-08,12.695,12.869,11.739,12.869,1104,0
2015-09-09,11.306,12.608,11.306,12.608,1863,0
2015-09-10,12.783,13.217,12.174,12.608,2667,0
2015-09-11,12.695,14.001,12.695,14.001,932,0
2015-09-14,13.912,13.912,13.828,13.912,138,0
2015-09-15,13.044,14.522,12.958,14.176,4635,0
2015-09-16,14.087,14.087,13.739,13.912,207,0
2015-09-17,13.912,13.912,13.739,13.828,180,0
2015-09-18,13.912,14.001,13.044,13.217,1771,0
2015-09-21,13.912,13.912,12.783,13.912,1035,0
2015-09-22,13.39,13.739,12.958,13.48,471,0
2015-09-23,13.912,13.912,12.958,13.739,150,0
2015-09-24,13.217,13.912,12.695,13.306,1403,0
2015-09-25,13.217,13.912,13.217,13.739,207,0
2015-09-28,13.739,13.912,12.261,12.869,1132,0
2015-09-29,13.044,13.044,13.044,13.044,11,0
2015-09-30,13.044,13.044,12.347,12.958,69,0
2015-10-01,12.521,12.958,12.261,12.958,333,0
2015-10-05,12.958,12.958,12.958,12.958,33,0
2015-10-06,12.435,13.39,12.435,13.39,69,0
2015-10-07,13.044,13.654,12.783,12.783,656,0
2015-10-08,13.48,13.912,13.044,13.739,92,0
2015-10-09,13.132,13.217,13.132,13.217,34,0
2015-10-12,13.306,13.306,12.869,12.869,64,0
2015-10-13,13.654,13.654,13.654,13.654,11,0
2015-10-14,13.912,13.912,13.217,13.217,518,0
2015-10-15,13.912,13.912,13.217,13.39,414,0
2015-10-16,13.48,13.48,13.044,13.044,598,0
2015-10-19,13.044,14.001,13.044,14.001,132,0
2015-10-20,13.48,14.176,13.044,13.39,230,0
2015-10-21,13.132,13.132,12.086,12.608,1495,0
2015-10-22,13.044,13.912,12.174,13.044,483,0
2015-10-23,12.695,13.828,12.695,13.828,138,0
2015-10-26,12.958,13.044,12.869,13.044,506,0
2015-10-27,13.565,13.565,13.044,13.132,863,0
2015-10-28,13.565,13.565,12.521,12.869,127,0
2015-10-29,13.739,13.739,12.695,12.695,69,0
2015-10-30,12.435,12.521,12.086,12.347,609,0
2015-11-02,12.869,12.869,12.174,12.608,511,0
2015-11-03,12.608,12.608,12.608,12.608,11,0
2015-11-04,12.174,12.695,12.174,12.695,1478,0
2015-11-05,12.695,12.695,12.521,12.608,173,0
2015-11-06,12.608,12.608,12.608,12.608,11,0
2015-11-09,12.347,12.347,12.086,12.174,230,0
2015-11-10,12.88,12.88,11.646,12.262,227,0
2015-11-11,12.88,12.88,12.262,12.262,34,0
2015-11-12,11.732,12.88,11.468,12.615,204,0
2015-11-13,12.704,12.704,10.852,12.35,2573,0
2015-11-16,11.909,12.791,11.909,12.615,170,0
2015-11-17,12.88,12.88,12.791,12.791,45,0
2015-11-18,12.526,12.791,11.732,12.085,680,0
2015-11-19,12.88,12.88,12.439,12.439,79,0
2015-11-20,12.439,12.791,12.174,12.615,57,0
2015-11-23,12.615,12.88,12.35,12.704,272,0
2015-11-24,13.233,13.41,12.35,12.969,151,0
2015-11-25,13.319,13.319,12.35,12.526,147,0
2015-11-27,13.233,13.233,12.085,12.88,193,0
2015-11-30,12.35,12.88,12.174,12.88,363,0
2015-12-01,12.88,13.056,12.262,13.056,70,0
2015-12-02,12.439,13.056,12.085,12.262,304,0
2015-12-03,12.791,12.791,11.996,12.35,125,0
2015-12-04,12.35,12.704,10.499,12.174,941,0
2015-12-07,12.791,12.791,11.468,11.996,1621,0
2015-12-08,12.35,12.791,11.468,12.085,1064,0
2015-12-09,11.732,12.35,11.468,11.822,102,0
2015-12-10,12.085,12.615,11.468,11.909,522,0
2015-12-11,12.615,12.615,9.264,9.97,6303,0
2015-12-14,10.586,10.586,8.116,9.527,4448,0
2015-12-15,10.146,10.586,9.703,10.324,884,0
2015-12-16,10.586,11.203,10.324,11.027,567,0
2015-12-17,10.852,11.646,10.852,11.027,283,0
2015-12-18,10.324,11.027,10.146,11.027,1372,0
2015-12-21,10.586,11.116,10.586,10.763,317,0
2015-12-22,11.116,11.468,10.41,10.852,1791,0
2015-12-23,10.763,11.293,10.763,10.763,1383,0
2015-12-24,10.763,11.035,10.586,10.852,333,0
2015-12-28,10.586,11.293,10.586,10.586,1041,0
2015-12-29,11.116,11.116,10.41,10.41,820,0
2015-12-30,10.586,10.586,10.146,10.146,1595,0
2015-12-31,10.852,10.852,9.35,10.233,7024,0
2016-01-04,9.794,10.41,9.794,10.41,333,0
2016-01-05,10.41,10.41,9.795,10.41,161,0
2016-01-06,9.88,9.88,9.794,9.794,23,0
2016-01-07,9.88,10.41,9.616,10.41,738,0
2016-01-08,9.88,10.41,9.527,10.146,1513,0
2016-01-11,10.41,10.41,9.704,10.233,669,0
2016-01-12,10.41,10.41,9.88,10.41,285,0
2016-01-14,9.794,10.41,9.794,9.97,306,0
2016-01-15,10.41,10.41,9.88,10.324,181,0
2016-01-19,9.88,10.324,9.703,10.324,1020,0
2016-01-20,9.617,10.233,9.617,10.233,240,0
2016-01-21,9.97,10.146,9.703,10.146,207,0
2016-01-25,10.233,10.233,10.146,10.146,40,0
2016-01-27,10.03,10.056,9.995,10.056,140,0
2016-01-28,10.146,10.146,9.703,9.97,1131,0
2016-01-29,10.146,10.146,9.794,9.794,211,0
2016-02-01,10.146,10.146,9.88,10.032,228,0
2016-02-02,10.056,10.056,9.961,9.97,619,0
2016-02-03,10.056,10.056,9.703,10.056,515,0
2016-02-04,9.88,10.056,9.88,10.056,36,0
2016-02-05,10.045,10.045,10.045,10.045,66,0
2016-02-08,9.88,9.898,9.175,9.88,745,0
2016-02-09,9.794,9.794,6.359,8.381,11082,0
2016-02-10,8.646,8.646,7.003,7.937,5078,0
2016-02-11,7.4,7.911,6.969,7.146,1084,0
2016-02-12,6.617,7.227,5.734,7.227,3951,0
2016-02-16,7.938,8.381,7.676,7.927,2102,0
2016-02-17,7.852,7.93,7.499,7.71,1631,0
2016-02-18,7.763,7.763,7.499,7.523,194,0
2016-02-19,7.233,8.646,7.233,8.301,6467,0
2016-02-22,8.116,8.116,7.676,8.083,3085,0
2016-02-23,8.01,8.01,7.676,7.937,945,0
2016-02-24,7.502,7.923,7.233,7.586,1807,0
2016-02-25,7.324,7.324,7.324,7.324,57,0
2016-02-26,7.355,7.676,7.324,7.676,3210,0
2016-02-29,7.324,7.639,7.324,7.324,882,0
2016-03-01,7.515,7.542,7.324,7.498,1352,0
2016-03-02,7.499,7.499,6.969,7.146,2253,0
2016-03-03,7.233,7.233,6.616,6.879,3736,0
2016-03-04,7.056,7.056,6.703,6.794,1026,0
2016-03-07,7.055,7.147,7.055,7.146,3386,0
2016-03-08,7.056,7.233,7.037,7.146,5469,0
2016-03-09,6.795,7.233,6.794,7.056,1611,0
2016-03-10,7.056,7.324,7.056,7.146,1633,0
2016-03-11,7.233,7.938,7.056,7.763,7083,0
2016-03-14,7.152,7.938,7.152,7.933,1766,0
2016-03-15,7.408,7.763,7.408,7.631,1231,0
2016-03-16,7.677,8.381,7.677,8.027,3722,0
2016-03-17,7.764,8.027,7.764,8.027,2771,0
2016-03-18,7.677,8.292,7.056,8.027,9058,0
2016-03-21,8.118,8.389,7.802,7.802,2033,0
2016-03-22,7.581,7.668,7.576,7.576,1152,0
2016-03-23,7.576,7.919,7.576,7.849,1642,0
2016-03-24,7.672,7.756,7.576,7.668,1280,0
2016-03-28,7.668,7.668,7.487,7.487,587,0
2016-03-29,7.487,7.487,7.397,7.397,1681,0
2016-03-30,7.487,7.531,7.487,7.488,844,0
2016-03-31,7.487,7.667,7.306,7.667,2330,0
2016-04-01,8.118,8.279,7.739,8.279,3191,0
2016-04-04,8.299,8.299,7.937,7.937,31,0
2016-04-05,8.225,8.225,7.849,7.849,180,0
2016-04-06,8.208,8.659,8.118,8.118,977,0
2016-04-07,8.389,8.659,8.208,8.659,2055,0
2016-04-08,8.747,9.291,8.659,9.02,1050,0
2016-04-11,9.382,9.741,9.382,9.47,1253,0
2016-04-12,9.47,9.47,9.112,9.112,142,0
2016-04-13,9.381,9.381,9.381,9.381,235,0
2016-04-14,9.291,9.832,9.291,9.741,3462,0
2016-04-15,9.651,10.101,9.651,9.741,730,0
2016-04-18,10.101,10.101,9.923,9.923,1177,0
2016-04-19,10.057,10.194,10.057,10.194,23,0
2016-04-20,9.923,10.331,9.923,10.174,1079,0
2016-04-21,10.012,10.033,9.997,10.012,412,0
2016-04-22,9.923,10.586,9.923,9.923,483,0
2016-04-25,9.924,9.924,9.924,9.924,24,0
2016-04-26,9.927,9.927,9.02,9.923,777,0
2016-04-29,9.111,9.562,9.111,9.382,719,0
2016-05-02,9.476,9.832,9.47,9.47,164,0
2016-05-03,10.373,10.374,10.101,10.101,745,0
2016-05-04,10.194,10.194,9.47,9.47,1975,0
2016-05-05,10.101,10.101,9.2,9.2,1044,0
2016-05-06,9.2,9.2,8.748,9.02,2655,0
2016-05-09,8.804,8.804,8.804,8.804,236,0
2016-05-10,9.02,9.02,8.748,8.748,1388,0
2016-05-11,8.748,8.748,8.412,8.732,471,0
2016-05-12,9.281,9.281,8.389,8.732,492,0
2016-05-13,8.748,9.111,8.57,8.57,793,0
2016-05-16,8.389,8.93,8.118,8.299,4332,0
2016-05-17,8.299,8.359,8.118,8.118,1638,0
2016-05-19,8.118,8.118,8.118,8.118,11,0
2016-05-20,8.302,8.303,8.118,8.118,259,0
2016-05-23,8.302,8.303,7.428,7.428,2806,0
2016-05-24,7.842,8.118,7.566,7.566,952,0
2016-05-25,7.657,7.749,7.566,7.566,1831,0
2016-05-26,7.673,7.749,7.042,7.582,2140,0
2016-05-27,7.498,7.498,7.042,7.286,2049,0
2016-05-31,7.472,7.842,7.286,7.842,677,0
2016-06-01,8.026,8.118,8.026,8.118,185,0
2016-06-02,8.118,8.21,7.749,7.933,937,0
2016-06-03,8.118,8.303,7.933,7.933,557,0
2016-06-06,8.118,8.621,7.842,7.842,464,0
2016-06-07,7.842,8.118,7.842,7.842,133,0
2016-06-08,7.657,7.842,7.381,7.381,332,0
2016-06-09,7.381,7.657,7.381,7.381,455,0
2016-06-10,7.196,7.206,7.196,7.196,98,0
2016-06-13,7.381,7.796,7.381,7.637,520,0
2016-06-14,8.07,8.469,7.933,7.933,577,0
2016-06-15,7.842,8.566,7.842,8.454,1022,0
2016-06-16,8.256,8.654,7.933,7.933,764,0
2016-06-17,8.309,8.309,7.842,8.193,1196,0
2016-06-20,8.026,8.303,8.026,8.303,488,0
2016-06-21,8.303,8.303,7.933,7.933,957,0
2016-06-22,7.907,8.026,7.907,8.026,395,0
2016-06-23,8.303,8.311,8.061,8.061,119,0
2016-06-24,8.118,8.118,8.118,8.118,11,0
2016-06-28,8.303,8.303,7.794,8.193,2184,0
2016-06-29,7.993,8.026,7.888,7.888,391,0
2016-06-30,8.026,8.026,7.535,7.535,213,0
2016-07-01,7.517,8.026,7.517,8.026,553,0
2016-07-05,7.47,7.566,7.381,7.566,391,0
2016-07-06,7.381,7.551,7.381,7.551,27,0
2016-07-07,7.767,7.767,7.381,7.381,233,0
2016-07-08,7.657,7.657,7.381,7.517,757,0
2016-07-11,7.381,7.933,7.381,7.836,313,0
2016-07-12,7.566,11.071,7.566,8.947,108770,0
2016-07-13,8.857,8.857,8.303,8.486,3766,0
2016-07-14,7.657,8.656,7.393,8.303,2833,0
2016-07-15,8.21,8.256,7.842,8.026,1035,0
2016-07-18,8.303,8.303,7.842,7.842,2104,0
2016-07-19,7.901,8.095,7.749,8.095,4164,0
2016-07-20,7.749,7.75,7.749,7.749,122,0
2016-07-21,7.768,7.842,7.749,7.842,776,0
2016-07-22,7.749,9.678,7.749,8.486,38049,0
2016-07-25,8.693,8.857,8.118,8.765,4885,0
2016-07-26,8.7,12.823,8.7,9.594,49891,0
2016-07-27,9.133,10.33,8.947,10.149,4423,0
2016-07-28,10.055,11.532,9.964,10.977,7601,0
2016-07-29,10.61,11.808,10.33,10.61,17365,0
2016-08-01,9.686,11.07,9.594,10.055,7714,0
2016-08-02,9.687,10.055,9.594,10.055,135,0
2016-08-03,11.808,12.916,9.594,9.594,23104,0
2016-08-04,10.149,10.149,8.671,9.686,5418,0
2016-08-05,9.594,12.455,9.594,11.808,50882,0
2016-08-08,12.455,12.455,10.701,11.071,8842,0
2016-08-09,10.701,11.071,10.551,10.611,7108,0
2016-08-10,10.793,10.793,10.33,10.33,1084,0
2016-08-11,10.425,10.516,10.24,10.425,1544,0
2016-08-12,10.516,15.221,10.24,13.424,51891,0
2016-08-15,13.376,13.745,12.084,13.284,5881,0
2016-08-16,12.91,12.91,11.974,12.442,2710,0
2016-08-17,12.162,12.442,10.758,11.615,4973,0
2016-08-18,11.788,12.068,11.694,11.694,1284,0
2016-08-19,11.694,11.962,11.694,11.793,1737,0
2016-08-22,11.766,12.302,11.6,12.256,1394,0
2016-08-23,11.974,12.068,10.946,11.133,2812,0
2016-08-24,11.226,11.506,10.946,11.038,1456,0
2016-08-25,11.226,11.565,9.822,10.384,6816,0
2016-08-26,10.478,10.57,10.29,10.57,1251,0
2016-08-29,10.57,10.946,10.384,10.384,442,0
2016-08-30,10.852,11.226,10.758,11.226,2002,0
2016-08-31,11.226,11.227,10.01,10.666,8308,0
2016-09-01,10.57,11.133,10.57,11.038,272,0
2016-09-02,10.946,11.038,10.484,10.57,164,0
2016-09-06,10.666,10.666,9.822,10.29,2405,0
2016-09-07,10.384,10.852,9.916,10.01,2665,0
2016-09-08,10.102,13.192,9.916,12.628,18396,0
2016-09-09,13.096,15.248,11.038,11.038,90127,0
2016-09-12,12.628,12.628,11.414,11.506,1742,0
2016-09-13,11.506,11.974,11.506,11.506,1963,0
2016-09-14,11.414,11.414,10.852,10.946,934,0
2016-09-15,10.852,11.226,10.852,11.133,1009,0
2016-09-16,10.946,11.133,10.478,10.758,1514,0
2016-09-19,11.133,11.457,10.666,10.666,1876,0
2016-09-20,10.666,10.666,10.29,10.29,691,0
2016-09-21,10.29,10.514,10.29,10.478,295,0
2016-09-22,10.478,10.758,10.29,10.29,736,0
2016-09-23,10.384,10.666,10.384,10.57,762,0
2016-09-26,10.384,10.946,10.384,10.384,177,0
2016-09-27,10.29,10.758,10.29,10.758,327,0
2016-09-28,10.384,10.666,10.29,10.29,734,0
2016-09-29,10.198,10.384,9.916,10.103,704,0
2016-09-30,10.102,10.38,10.102,10.198,424,0
2016-10-03,10.198,10.208,9.822,10.208,447,0
2016-10-04,9.916,10.01,9.822,9.823,1573,0
2016-10-06,9.916,10.046,9.822,9.916,732,0
2016-10-07,9.679,9.916,9.168,9.542,721,0
2016-10-10,9.542,9.636,9.542,9.636,23,0
2016-10-11,9.73,9.73,9.636,9.636,590,0
2016-10-12,9.819,9.819,9.819,9.819,32,0
2016-10-13,9.558,9.73,9.542,9.542,48,0
2016-10-14,9.448,9.907,9.448,9.907,65,0
2016-10-17,9.73,10.198,9.456,9.542,1532,0
2016-10-18,9.459,9.73,9.448,9.448,736,0
2016-10-19,9.448,9.732,9.448,9.73,57,0
2016-10-20,9.65,9.769,9.636,9.636,358,0
2016-10-21,9.558,9.636,9.542,9.542,235,0
2016-10-24,9.448,9.811,9.448,9.73,633,0
2016-10-25,9.542,9.916,9.542,9.636,647,0
2016-10-26,9.612,10.666,9.588,10.519,4005,0
2016-10-27,11.133,11.133,9.636,9.73,1809,0
2016-10-28,9.714,9.866,9.448,9.448,926,0
2016-10-31,9.636,10.01,9.542,9.73,310,0
2016-11-01,13.94,13.94,10.946,11.038,24838,0
2016-11-02,11.133,11.226,11.038,11.077,1698,0
2016-11-03,11.038,11.086,11.038,11.038,780,0
2016-11-04,11.038,11.226,11.038,11.038,265,0
2016-11-07,11.244,11.506,11.226,11.506,407,0
2016-11-08,11.286,11.286,11.038,11.039,253,0
2016-11-09,11.078,11.694,11.078,11.6,547,0
2016-11-10,11.32,11.506,11.226,11.506,889,0
2016-11-11,11.226,11.788,11.226,11.506,434,0
2016-11-14,12.172,12.172,11.768,11.982,558,0
2016-11-15,11.629,11.697,11.127,11.127,544,0
2016-11-16,11.221,11.771,11.127,11.221,664,0
2016-11-17,11.495,11.495,10.745,10.842,1605,0
2016-11-18,11.317,11.887,10.842,10.842,487,0
2016-11-21,11.412,11.412,11.412,11.412,34,0
2016-11-22,11.07,11.887,11.07,11.317,1501,0
2016-11-23,11.601,11.887,11.317,11.317,1296,0
2016-11-25,11.853,11.887,11.65,11.887,252,0
2016-11-28,11.887,11.982,11.221,11.317,368,0
2016-11-29,11.317,11.574,11.03,11.03,700,0
2016-11-30,11.03,11.506,11.03,11.03,846,0
2016-12-01,11.03,11.459,11.03,11.03,1460,0
2016-12-02,11.126,11.221,11.03,11.221,615,0
2016-12-05,11.03,12.381,11.03,11.796,1729,0
2016-12-06,12.363,12.363,11.412,11.506,277,0
2016-12-07,11.506,11.506,11.079,11.079,514,0
2016-12-08,11.412,11.506,11.127,11.127,1717,0
2016-12-09,11.506,12.078,11.127,12.078,3060,0
2016-12-12,11.982,12.172,11.03,11.602,1331,0
2016-12-13,11.317,12.363,11.031,11.412,6750,0
2016-12-14,11.412,11.412,10.936,11.062,3828,0
2016-12-15,11.317,11.412,10.842,10.842,2337,0
2016-12-16,10.842,11.13,10.842,10.842,786,0
2016-12-19,11.127,11.412,10.842,11.317,1820,0
2016-12-20,11.602,11.602,11.03,11.03,322,0
2016-12-21,11.317,11.317,11.03,11.317,756,0
2016-12-22,11.412,11.412,10.857,11.317,151,0
2016-12-23,11.317,11.632,10.936,11.412,66,0
2016-12-27,11.127,11.317,10.842,11.317,1451,0
2016-12-28,11.412,11.412,10.842,10.842,196,0
2016-12-29,10.936,11.412,10.936,11.221,321,0
2016-12-30,10.842,11.506,10.842,11.317,1820,0
2017-01-03,11.03,11.506,10.842,11.506,597,0
2017-01-04,11.506,11.506,10.842,10.842,519,0
2017-01-05,10.936,11.317,10.842,11.136,409,0
2017-01-06,11.03,11.506,10.946,11.411,819,0
2017-01-09,11.506,11.506,11.031,11.412,40,0
2017-01-10,11.127,11.791,11.127,11.697,1226,0
2017-01-11,11.79,11.791,11.378,11.504,2117,0
2017-01-12,11.791,11.791,11.697,11.697,47,0
2017-01-13,11.506,11.506,11.128,11.128,65,0
2017-01-17,11.887,11.887,11.317,11.791,436,0
2017-01-18,11.317,12.172,10.936,12.051,2174,0
2017-01-19,11.887,12.743,11.03,11.887,6235,0
2017-01-20,11.939,12.552,11.939,12.078,5248,0
2017-01-23,12.363,12.457,11.221,12.457,2657,0
2017-01-24,12.457,12.457,11.221,12.363,6850,0
2017-01-25,12.363,13.218,11.412,12.457,8996,0
2017-01-26,12.552,12.77,11.982,12.172,4328,0
2017-01-27,12.267,12.647,11.697,12.552,3506,0
2017-01-30,12.648,12.839,11.791,12.552,8030,0
2017-01-31,12.457,12.553,12.078,12.078,2560,0
2017-02-01,12.552,12.552,11.887,12.314,1633,0
2017-02-02,12.078,12.648,11.982,12.172,2643,0
2017-02-03,12.172,15.501,12.111,12.84,70060,0
2017-02-06,12.933,12.933,11.887,12.134,5415,0
2017-02-07,12.172,12.363,11.982,12.058,1084,0
2017-02-08,11.887,12.183,11.506,11.697,3962,0
2017-02-09,11.792,12.069,11.697,11.697,135,0
2017-02-10,11.982,11.982,11.602,11.887,1027,0
2017-02-13,12.172,12.172,11.887,11.982,351,0
2017-02-14,11.887,12.648,11.887,12.648,1301,0
2017-02-15,12.552,13.124,12.457,12.552,4192,0
2017-02-16,12.839,13.195,12.552,12.552,5160,0
2017-02-17,12.552,12.933,11.697,12.933,5731,0
2017-02-21,13.124,13.218,11.982,12.933,8912,0
2017-02-22,12.743,13.124,12.457,12.457,2361,0
2017-02-23,12.363,12.701,11.982,12.172,5962,0
2017-02-24,12.457,12.647,12.078,12.078,1581,0
2017-02-27,12.172,12.743,12.078,12.267,903,0
2017-02-28,12.078,12.363,11.887,11.887,4400,0
2017-03-01,12.05,12.552,12.05,12.363,1868,0
2017-03-02,12.363,12.839,12.267,12.839,2021,0
2017-03-03,12.839,12.839,12.267,12.743,490,0
2017-03-06,12.743,12.839,12.078,12.552,3494,0
2017-03-07,12.648,12.769,12.078,12.172,1079,0
2017-03-08,12.078,12.41,11.982,12.078,696,0
2017-03-09,12.172,12.237,11.791,11.791,2101,0
2017-03-10,11.887,11.982,11.602,11.602,552,0
2017-03-13,11.602,11.602,10.46,10.745,8573,0
2017-03-14,10.557,11.412,9.985,11.412,5545,0
2017-03-15,11.03,11.506,10.889,11.03,1786,0
2017-03-16,11.127,11.412,10.557,11.127,6888,0
2017-03-17,11.127,12.078,10.651,11.982,7260,0
2017-03-20,12.267,12.267,11.317,11.602,6496,0
2017-03-21,11.602,11.887,11.127,11.127,2459,0
2017-03-22,11.221,11.651,11.221,11.221,495,0
2017-03-23,11.486,11.506,11.412,11.506,528,0
2017-03-24,11.144,11.672,11.12,11.323,899,0
2017-03-27,11.314,11.604,11.216,11.506,750,0
2017-03-28,11.506,11.7,11.12,11.12,741,0
2017-03-29,11.216,11.268,11.12,11.12,374,0
2017-03-30,11.314,11.314,11.12,11.216,566,0
2017-03-31,11.4,11.41,11.216,11.216,418,0
2017-04-03,11.41,11.604,11.41,11.41,2732,0
2017-04-04,11.506,11.604,11.12,11.12,1753,0
2017-04-05,11.216,11.39,11.12,11.314,487,0
2017-04-06,11.41,12.074,11.41,11.796,4291,0
2017-04-07,12.086,12.086,11.216,11.216,2372,0
2017-04-10,11.314,11.699,11.314,11.314,261,0
2017-04-11,11.41,11.531,11.12,11.12,418,0
2017-04-12,11.506,11.506,11.12,11.216,476,0
2017-04-13,11.216,11.506,11.12,11.12,167,0
2017-04-17,11.41,11.495,11.12,11.458,1890,0
2017-04-18,11.314,11.7,11.216,11.506,3310,0
2017-04-19,11.314,11.7,11.244,11.329,1049,0
2017-04-20,11.216,11.41,11.216,11.314,113,0
2017-04-21,11.12,11.7,11.12,11.12,1054,0
2017-04-24,11.99,12.474,11.216,11.71,4726,0
2017-04-25,11.796,11.796,11.534,11.604,97,0
2017-04-26,11.506,11.796,11.506,11.795,201,0
2017-04-27,11.598,11.67,11.506,11.506,621,0
2017-04-28,11.41,11.41,11.217,11.41,267,0
2017-05-01,11.314,11.387,11.216,11.216,475,0
2017-05-02,11.216,11.372,11.216,11.216,424,0
2017-05-03,12.086,13.054,11.216,11.796,33167,0
2017-05-04,11.894,11.896,11.506,11.506,4041,0
2017-05-05,11.314,11.505,11.314,11.41,609,0
2017-05-08,11.41,11.41,11.12,11.304,402,0
2017-05-09,11.326,11.326,11.12,11.12,1595,0
2017-05-10,11.506,11.506,11.12,11.216,2863,0
2017-05-11,11.41,11.41,11.226,11.314,784,0
2017-05-12,11.41,11.506,11.12,11.216,4757,0
2017-05-15,11.604,12.57,11.216,11.7,7085,0
2017-05-16,11.602,11.7,11.307,11.503,1356,0
2017-05-17,11.637,12.313,11.405,12.313,2356,0
2017-05-18,12.29,12.782,12.192,12.683,3560,0
2017-05-19,12.388,12.388,11.602,11.602,1282,0
2017-05-22,11.602,12.585,11.405,11.7,7414,0
2017-05-23,11.7,12.388,11.7,12.388,271,0
2017-05-24,12.487,12.585,11.897,12.585,240,0
2017-05-25,12.39,12.585,12.192,12.388,1159,0
2017-05-26,12.585,12.585,12.192,12.585,1024,0
2017-05-30,12.487,12.487,12.239,12.29,348,0
2017-05-31,12.388,12.388,11.925,12.192,170,0
2017-06-01,12.585,12.683,11.798,11.798,593,0
2017-06-02,11.798,12.575,11.635,12.093,581,0
2017-06-05,11.995,12.29,11.602,11.897,246,0
2017-06-06,11.897,12.182,11.602,11.602,1206,0
2017-06-07,11.7,12.506,11.602,11.798,8721,0
2017-06-08,11.798,12.256,11.798,11.995,123,0
2017-06-09,12.343,12.343,11.7,11.7,1012,0
2017-06-12,12.192,12.585,11.7,11.7,1428,0
2017-06-13,11.7,12.192,11.405,11.602,1245,0
2017-06-14,12.052,12.192,11.603,11.603,462,0
2017-06-15,12.192,12.192,11.602,11.602,716,0
2017-06-16,11.995,11.995,11.405,11.405,642,0
2017-06-19,11.72,11.798,11.405,11.503,758,0
2017-06-20,11.798,11.798,11.307,11.406,418,0
2017-06-21,11.307,11.7,11.307,11.405,264,0
2017-06-22,11.602,11.602,11.307,11.307,1635,0
2017-06-23,11.307,11.602,11.307,11.602,1204,0
2017-06-26,11.426,11.426,11.405,11.405,24,0
2017-06-27,11.319,11.798,11.307,11.307,215,0
2017-06-28,11.307,11.602,11.307,11.602,257,0
2017-06-29,11.503,12.034,11.503,12.034,77,0
2017-06-30,11.602,11.995,11.405,11.405,1217,0
2017-07-03,11.406,11.406,11.405,11.405,43,0
2017-07-05,11.319,11.602,11.319,11.602,99,0
2017-07-06,11.651,11.72,11.307,11.405,350,0
2017-07-07,11.897,11.897,11.503,11.503,85,0
2017-07-10,11.602,11.602,11.602,11.602,10,0
2017-07-11,11.897,11.897,11.553,11.7,200,0
2017-07-12,11.406,11.503,11.406,11.503,47,0
2017-07-13,11.307,11.405,11.307,11.405,79,0
2017-07-14,11.307,11.798,11.307,11.503,499,0
2017-07-17,11.897,12.093,11.7,11.7,765,0
2017-07-18,11.7,11.798,11.7,11.763,345,0
2017-07-19,11.798,11.798,11.602,11.7,757,0
2017-07-20,11.7,11.767,11.7,11.7,71,0
2017-07-21,11.798,11.798,11.7,11.7,25,0
2017-07-24,11.7,11.798,11.7,11.798,601,0
2017-07-25,11.798,11.798,11.7,11.7,531,0
2017-07-26,11.788,11.798,11.7,11.7,1126,0
2017-07-27,11.7,11.798,11.602,11.602,1839,0
2017-07-28,11.633,11.669,11.602,11.602,54,0
2017-07-31,11.7,11.7,11.602,11.602,1162,0
2017-08-01,11.503,11.662,11.503,11.602,353,0
2017-08-02,11.503,11.535,11.503,11.503,350,0
2017-08-03,11.11,11.602,11.012,11.208,6745,0
2017-08-04,11.208,11.7,11.208,11.405,353,0
2017-08-07,11.012,11.602,11.012,11.208,1697,0
2017-08-08,11.162,11.592,11.155,11.307,112,0
2017-08-09,11.307,11.378,11.012,11.012,966,0
2017-08-10,11.503,11.575,11.012,11.307,614,0
2017-08-11,11.012,11.602,11.012,11.012,2234,0
2017-08-14,11.11,11.7,11.11,11.7,1418,0
2017-08-15,11.7,11.7,11.476,11.5,844,0
2017-08-16,11.7,11.7,11.5,11.5,256,0
2017-08-17,11.5,11.7,11.2,11.2,1311,0
2017-08-18,11.323,11.7,11.323,11.7,335,0
2017-08-21,11.381,11.493,11.381,11.493,77,0
2017-08-22,11.517,11.587,11.3,11.3,1703,0
2017-08-23,11.5,11.5,11.2,11.316,1881,0
2017-08-24,11.288,11.4,11,11.2,1133,0
2017-08-25,11.4,11.4,11.19,11.2,2943,0
2017-08-28,11.3,11.5,11.1,11.1,957,0
2017-08-29,11.5,11.5,11.3,11.3,939,0
2017-08-30,11.5,11.5,11.004,11.4,1167,0
2017-08-31,11.5,11.596,11.2,11.4,1468,0
2017-09-01,11.217,11.6,11.2,11.6,1343,0
2017-09-05,10.44,10.44,10.44,10.44,225,0
2017-09-06,10.55,10.56,10.55,10.56,737,0
2017-09-07,10.55,10.5775,10.5,10.5775,1494,0
2017-09-08,10.5,11.3327,10.5,11.26,1169,0
2017-09-11,11.075,11.075,10.88,10.96,1526,0
2017-09-12,11.0216,11.05,11.0216,11.05,1584,0
2017-09-13,11.4555,11.4555,11.25,11.31,1022,0
2017-09-15,11.5,11.5,11.5,11.5,982,0
2017-09-18,10.7872,10.7872,10.7872,10.7872,521,0
2017-09-19,10.78,10.78,10.78,10.78,160,0
2017-09-21,10.8,10.8,10.8,10.8,215,0
2017-09-22,11.035,11.05,11,11.006,1321,0
2017-09-26,11.0004,11.0004,11.0004,11.0004,225,0
2017-09-27,11.0202,11.1214,11,11,4361,0
2017-09-28,11.022,11.05,11,11,1475,0
2017-10-02,10.98,10.9957,10.98,10.9957,547,0
2017-10-03,10.8124,10.8124,10.8124,10.8124,400,0
2017-10-04,10.78,10.78,9.95,10.71,2211,0
2017-10-05,10.5,10.5,10.5,10.5,481,0
2017-10-06,10.5,10.55,10.5,10.55,318,0
2017-10-09,10.3544,10.3567,10.25,10.2501,1197,0
2017-10-11,10.25,10.2501,10.25,10.2501,1424,0
2017-10-13,10.3,10.3,10.05,10.05,3906,0
2017-10-17,10.2,10.2,10.2,10.2,366,0
2017-10-18,10.3,10.3,10.3,10.3,461,0
2017-10-19,10.06,10.06,10.01,10.01,3070,0
2017-10-20,10.0001,10.29,10,10.29,9197,0
2017-10-23,10.1,10.1,9.97,10,3052,0
2017-10-24,9.9,10,9.9,9.9001,1203,0
2017-10-30,9.95,9.95,9.95,9.95,308,0
2017-10-31,9.83,10.1603,9.83,9.9292,882,0
2017-11-01,9.78,9.875,8.84,8.84,14270,0
2017-11-02,9,9,8.888,8.888,1558,0
2017-11-03,9.0779,9.0779,8.91,8.91,1526,0
2017-11-06,8.8001,8.8876,8.8,8.8176,1461,0
2017-11-07,8.81,9.07,8.65,8.92,3442,0
2017-11-08,8.98,9.1479,8.98,9.11,663,0
2017-11-09,9.1011,9.1011,8.7401,9,809,0
2017-11-10,9.2588,9.2588,8.92,8.92,1226,0
