Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,240.27,240.27,232.19,239.11,27458,0
2005-02-28,236.71,242.28,236.71,237.67,24657,0
2005-03-01,239.5,245.36,237.67,243.83,17517,0
2005-03-02,245.85,251.14,241.62,250.57,22799,0
2005-03-03,251.14,251.14,235.66,236.9,30055,0
2005-03-04,240.56,244.89,236.52,242.11,18179,0
2005-03-07,244.6,244.6,238.63,243.17,15628,0
2005-03-08,244.51,249.31,242.11,244.22,12487,0
2005-03-09,247.3,249.31,240.07,242.11,19387,0
2005-03-10,240.85,243.83,202.16,204.29,112454,0
2005-03-11,206.88,206.88,202.07,204.57,36425,0
2005-03-14,207.07,207.84,182.35,185.8,69826,0
2005-03-15,187.63,190.72,184.08,185.05,51204,0
2005-03-16,185.7,195.33,185.7,192.25,59693,0
2005-03-17,193.8,201.11,192.64,194.66,30295,0
2005-03-18,197.25,197.64,187.05,188.88,54322,0
2005-03-21,191.48,192.93,187.83,192.83,20693,0
2005-03-22,192.83,194.66,189.67,191,16510,0
2005-03-23,192.45,192.45,187.35,188.6,19071,0
2005-03-24,190.72,196.49,189.57,193.5,24553,0
2005-03-28,197.07,197.07,189.57,190.72,17269,0
2005-03-29,192.16,192.35,189.37,190.53,27644,0
2005-03-30,192.35,192.35,189.08,189.47,28882,0
2005-03-31,189.57,190.23,186.97,188.12,24393,0
2005-04-01,186.97,191.78,186.49,191.48,35523,0
2005-04-04,191.19,192.25,189.84,191.38,14902,0
2005-04-05,192.35,194.47,192.35,193.4,9211,0
2005-04-06,196.19,203.02,194.18,195.81,17414,0
2005-04-07,196.29,199.19,194.57,198.6,9056,0
2005-04-08,200.52,200.52,193.6,195.24,7575,0
2005-04-11,194.18,196.01,192.45,192.45,9478,0
2005-04-12,192.45,198.03,191.38,196.97,11804,0
2005-04-13,194.66,196.88,192.35,192.45,8744,0
2005-04-14,192.45,195.33,192.16,192.16,11831,0
2005-04-15,192.35,194.18,192.35,192.35,15439,0
2005-04-18,192.35,193.4,190.53,190.63,13411,0
2005-04-19,190.33,196.78,190.33,196.78,8089,0
2005-04-20,196.78,196.78,190.13,190.13,12042,0
2005-04-21,190.23,195.53,190.23,194.18,10444,0
2005-04-22,194.75,195.72,190.13,190.82,19361,0
2005-04-25,190.23,193.89,190.23,193.32,8453,0
2005-04-26,193.8,195.33,190.72,192.06,6922,0
2005-04-27,191.78,194.47,190.13,192.64,7823,0
2005-04-28,191,192.93,187.05,187.63,25968,0
2005-04-29,188.12,192.06,186.67,190.63,14965,0
2005-05-02,191.48,193.12,188.12,190.33,8382,0
2005-05-03,190.33,191.88,188.6,191,7916,0
2005-05-04,192.45,195.14,191.88,195.05,9754,0
2005-05-05,195.33,196.97,193.99,195.91,15815,0
2005-05-06,197.25,197.25,195.33,196.59,10627,0
2005-05-09,161.66,166.46,138.08,145.4,265236,0
2005-05-10,146.75,148.18,112,116.91,238803,0
2005-05-11,117.49,139.43,117.2,137.49,212281,0
2005-05-12,152.24,152.8,142.41,151.07,135419,0
2005-05-13,158.68,167.05,146.75,150.89,141096,0
2005-05-16,155.98,156.56,142.71,149.35,58031,0
2005-05-17,150.11,150.11,142.88,148.46,32196,0
2005-05-18,148.76,151.74,148.09,151.45,43604,0
2005-05-19,156.18,156.18,152.8,154.34,31172,0
2005-05-20,153.95,155.03,150.4,154.05,22699,0
2005-05-23,151.65,154.93,151.55,152.5,16656,0
2005-05-24,152.04,153.86,151.65,153.48,12841,0
2005-05-25,153.48,153.77,148.76,149.63,16867,0
2005-05-26,150.11,151.55,147.41,148.18,24347,0
2005-05-27,149.72,153.29,147.11,150.2,20300,0
2005-05-31,150.89,155.12,150.2,154.93,55653,0
2005-06-01,155.3,158.68,155.3,158.18,26489,0
2005-06-02,158.77,158.77,154.24,158.28,17434,0
2005-06-03,157.33,159.16,156.48,158.28,15576,0
2005-06-06,158.77,158.77,156.38,157.43,16393,0
2005-06-07,157.81,158.68,157.43,158,13116,0
2005-06-08,158.28,158.68,157.63,158,15065,0
2005-06-09,157.9,158.58,157.33,158.48,6399,0
2005-06-10,158.68,158.68,157.9,158.28,7082,0
2005-06-13,158.68,161.46,157.63,160.89,15158,0
2005-06-14,161.56,161.66,160.31,160.98,9262,0
2005-06-15,160.7,161.46,158.77,161.17,9395,0
2005-06-16,161.95,163.2,161.17,163.2,12605,0
2005-06-17,162.14,165.31,161.66,164.74,16590,0
2005-06-20,164.55,168.39,164.55,167.15,14478,0
2005-06-21,168.39,171.48,166.85,171.28,12561,0
2005-06-22,173.19,181.1,172.04,180.91,24693,0
2005-06-23,181.2,187.63,174.17,175.8,29488,0
2005-06-24,176.68,180.41,174.35,178.78,26815,0
2005-06-27,181.76,185.52,179.07,180.51,18733,0
2005-06-28,182.06,185.14,179.94,184.36,11083,0
2005-06-29,183.4,185.52,181.2,184.75,10228,0
2005-06-30,185.52,185.7,180.41,183.01,15859,0
2005-07-01,184.36,184.36,174.17,178.31,14992,0
2005-07-05,178.01,182.35,176.18,181.76,13365,0
2005-07-06,182.54,182.64,179.66,181.38,6715,0
2005-07-07,178.01,181.38,173.59,175.8,24096,0
2005-07-08,174.17,178.01,174.17,175.13,13108,0
2005-07-11,174.26,181.01,174.17,180.61,10279,0
2005-07-12,180.04,180.04,176.28,176.48,14330,0
2005-07-13,178.21,179.36,176.87,177.63,10573,0
2005-07-14,177.73,179.46,168.97,170.22,22183,0
2005-07-15,169.45,171.09,163.58,164.06,25453,0
2005-07-18,163.58,167.42,160.02,162.61,24032,0
2005-07-19,167.91,167.91,164.92,165.9,27169,0
2005-07-20,164.65,165.02,157.33,162.33,23242,0
2005-07-21,162.61,165.9,161.26,162.23,21898,0
2005-07-22,162.14,163.58,160.41,162.14,9789,0
2005-07-25,162.23,163.77,160.6,161.26,10700,0
2005-07-26,162.51,164.06,161.17,163.58,11160,0
2005-07-27,164.55,166.85,163.58,166.18,10403,0
2005-07-28,165.7,171.66,165.7,170.99,14652,0
2005-07-29,171.76,178.01,171.76,172.72,16725,0
2005-08-01,185.8,187.63,173.19,178.39,45842,0
2005-08-02,179.94,180.91,175.7,177.33,12523,0
2005-08-03,179.84,180.71,176.58,176.87,7818,0
2005-08-04,176.58,179.84,173.19,174.26,8011,0
2005-08-05,176.48,176.48,173.39,173.59,8211,0
2005-08-08,178.01,178.49,174.45,174.55,8067,0
2005-08-09,178.01,178.01,170.42,170.7,11390,0
2005-08-10,168.87,175.43,159.73,160.51,33288,0
2005-08-11,161.07,163.3,155.22,156.83,21679,0
2005-08-12,157.23,167.42,151.55,154.24,35948,0
2005-08-15,155.58,160.7,154.24,160.51,18265,0
2005-08-16,160.51,163.96,157.81,158.38,7876,0
2005-08-17,159.16,160.6,156.73,157.9,9220,0
2005-08-18,159.82,159.82,141.54,144.05,33978,0
2005-08-19,143.95,155.49,143.95,146.85,36154,0
2005-08-22,148.09,151.55,146.26,151.26,19707,0
2005-08-23,154.24,154.34,148.36,150.59,13614,0
2005-08-24,150.11,151.16,146.26,148.86,11878,0
2005-08-25,149.15,149.72,143.57,143.76,13795,0
2005-08-26,144.33,145.68,140.78,141.83,11677,0
2005-08-29,141.06,145.78,138.74,143.95,14629,0
2005-08-30,143.38,147.11,138.74,140.39,11411,0
2005-08-31,134.91,134.91,115.47,119.69,105873,0
2005-09-01,118.07,122.98,113.65,120.28,55769,0
2005-09-02,122.11,124.42,120.48,122.58,28743,0
2005-09-06,123.54,125.08,120.58,122.39,24962,0
2005-09-07,122.68,123.73,120.85,122.39,20387,0
2005-09-08,122.68,122.68,120.76,121.14,19451,0
2005-09-09,121.24,122.48,120.76,121.63,15881,0
2005-09-12,121.24,123.47,120.85,122.39,16990,0
2005-09-13,123.64,123.64,121.43,122.02,11943,0
2005-09-14,124.13,124.13,120.28,121.43,14075,0
2005-09-15,120.67,121.33,116.72,117.88,11971,0
2005-09-16,118.74,119.79,117.2,118.44,16216,0
2005-09-19,117.69,117.78,108.73,110.95,32488,0
2005-09-20,107.76,109.21,98.73,99.79,65885,0
2005-09-21,99.097,99.296,96.8,98.147,37525,0
2005-09-22,97.669,101.89,94.973,101.13,36766,0
2005-09-23,101.23,104.88,99.59,103.16,21759,0
2005-09-26,105.18,110.47,104.03,107.1,25481,0
2005-09-27,107.86,107.86,105.85,106.33,22223,0
2005-09-28,107.39,109.79,106.51,108.06,15860,0
2005-09-29,108.26,110.47,106.81,110.17,12036,0
2005-09-30,110.17,114.98,109.51,114.02,24670,0
2005-10-03,114.02,115.47,111.71,112.58,13590,0
2005-10-04,111.81,112.48,109.7,110.65,20375,0
2005-10-05,110.65,110.95,105.94,106.81,22873,0
2005-10-06,107.29,110.47,106.33,107.1,18258,0
2005-10-07,109.11,109.11,106.33,107.39,13058,0
2005-10-10,109.11,109.11,106.14,106.71,10790,0
2005-10-11,106.81,107.39,103.06,103.93,26965,0
2005-10-12,103.83,104.78,98.344,102.78,27542,0
2005-10-13,102.48,102.96,96.32,97.951,43548,0
2005-10-14,98.638,100.45,96.415,98.73,33061,0
2005-10-17,99.097,99.89,96.415,97.758,24456,0
2005-10-18,97.758,98.919,95.741,96.701,19590,0
2005-10-19,96.415,97.288,94.106,95.936,21935,0
2005-10-20,96.224,97.853,89.199,97.758,30665,0
2005-10-21,97.191,98.83,96.031,96.224,18987,0
2005-10-24,96.224,97.377,95.261,95.646,13714,0
2005-10-25,95.261,96.32,92.856,93.049,13525,0
2005-10-26,93.529,93.529,79.384,82.56,60579,0
2005-10-27,82.56,85.255,78.615,83.137,40398,0
2005-10-28,85.157,91.219,84.485,90.259,27677,0
2005-10-31,90.738,98.83,86.889,88.525,41854,0
2005-11-01,88.525,92.856,86.794,88.334,21257,0
2005-11-02,89.007,91.027,87.66,89.584,17421,0
2005-11-03,89.68,92.086,87.563,88.14,15208,0
2005-11-04,87.276,90.162,87.082,89.392,13402,0
2005-11-07,87.756,90.931,87.66,90.546,12967,0
2005-11-08,93.914,97.571,91.413,93.529,32738,0
2005-11-09,94.492,96.993,90.642,93.721,26028,0
2005-11-10,98.638,120.94,98.049,119.99,110995,0
2005-11-11,120.58,129.51,119.89,124.61,73480,0
2005-11-14,124.9,127.01,117.39,119.32,33848,0
2005-11-15,119.89,124.42,117.49,117.88,17380,0
2005-11-16,117.88,119.32,108.45,110.75,31052,0
2005-11-17,110.85,121.83,110.65,116.14,34676,0
2005-11-18,117.49,118.16,113.84,115.37,12191,0
2005-11-21,115.37,121.14,114.51,120.28,21050,0
2005-11-22,120.38,126.72,119.69,126.16,27893,0
2005-11-23,126.35,131.74,120.28,122.58,29245,0
2005-11-25,123.54,126.35,122.3,124.33,4679,0
2005-11-28,124.33,124.33,117.1,117.1,18581,0
2005-11-29,116.91,124.52,116.91,121.04,12007,0
2005-11-30,120.58,125.57,120.58,125.48,19303,0
2005-12-01,126.16,127.51,122.11,123.27,19173,0
2005-12-02,123.17,125.08,121.83,124.81,9635,0
2005-12-05,125.66,127.51,123.37,127.41,12855,0
2005-12-06,128.46,146.46,128.46,140.09,82817,0
2005-12-07,140.09,144.33,136.34,139.14,20741,0
2005-12-08,141.44,145.4,139.04,140.78,27287,0
2005-12-09,140.78,144.23,140.09,142.31,16081,0
2005-12-12,142.31,147.21,142.22,146.65,17982,0
2005-12-13,146.46,148.66,138.28,139.72,34690,0
2005-12-14,139.14,144.05,138.57,140.78,15717,0
2005-12-15,142.31,142.61,136.63,140.01,21961,0
2005-12-16,141.06,142.22,137.03,139.24,23867,0
2005-12-19,139.04,141.26,137.23,139.04,16739,0
2005-12-20,139.14,140.01,135.09,136.93,15850,0
2005-12-21,136.63,144.05,136.63,142.71,18237,0
2005-12-22,141.93,145.68,139.14,144.33,12494,0
2005-12-23,144.23,144.72,138.57,140.87,21922,0
2005-12-27,140.49,141.73,137.69,138.38,13910,0
2005-12-28,140.29,140.97,134.91,137.69,23637,0
2005-12-29,138.28,139.91,136.06,136.44,18840,0
2005-12-30,135.19,138.66,128.95,132.89,36130,0
2006-01-03,134.14,134.53,109.02,110.17,119601,0
2006-01-04,111.14,124.61,110.47,117.69,95158,0
2006-01-05,117.69,120.09,113.16,118.64,67540,0
2006-01-06,119.99,123.93,116.53,123.08,52927,0
2006-01-09,124.03,127.21,121.14,123.47,32766,0
2006-01-10,121.14,125.66,120.28,121.83,26662,0
2006-01-11,121.14,123.27,120.38,122.39,27800,0
2006-01-12,121.73,123.17,119.99,120.19,14334,0
2006-01-13,119.89,122.68,119.79,121.24,15916,0
2006-01-17,120.85,122.48,119.22,120.28,20802,0
2006-01-18,118.94,122.2,116.43,121.73,18170,0
2006-01-19,121.14,126.91,120.38,124.33,22553,0
2006-01-20,124.71,127.21,124.71,125.18,16435,0
2006-01-23,126.06,127.51,124.61,125.66,13280,0
2006-01-24,126.63,134.23,125.66,133.17,17251,0
2006-01-25,134.14,135.19,130.3,131.83,13947,0
2006-01-26,132.5,133.46,126.53,131.15,14110,0
2006-01-27,130.67,134.61,129.51,134.14,11084,0
2006-01-30,134.53,137.32,133.17,133.94,11361,0
2006-01-31,133.56,138.57,133.56,137.4,13258,0
2006-02-01,137.13,138.57,132.99,133.65,16791,0
2006-02-02,134.04,134.71,130.48,133.46,13773,0
2006-02-03,132.99,136.16,131.35,131.64,9485,0
2006-02-06,133.65,133.65,122.11,124.99,26813,0
2006-02-07,124.13,130.76,122.78,123.08,18522,0
2006-02-08,123.64,126.72,117.88,125.38,27305,0
2006-02-09,125.08,127.51,119.69,120.09,19122,0
2006-02-10,120.09,120.09,114.02,116.53,26964,0
2006-02-13,116.14,132.5,114.98,127.87,73547,0
2006-02-14,127.31,127.51,119.32,124.9,20552,0
2006-02-15,125.18,127.87,121.63,124.42,13107,0
2006-02-16,125.96,126.35,121.83,125.18,13670,0
2006-02-17,125.48,127.51,123.08,126.06,8716,0
2006-02-21,127.21,127.7,123.64,125.96,10821,0
2006-02-22,125.66,128.46,123.93,125.48,12252,0
2006-02-23,125.86,127.41,124.23,125.08,8241,0
2006-02-24,125.66,127.41,123.93,127.41,12944,0
2006-02-27,128.76,135.19,127.61,132.2,31517,0
2006-02-28,132.2,132.2,126.16,128.85,15487,0
2006-03-01,130,130.96,123.73,126.81,24483,0
2006-03-02,127.87,129.13,124.23,126.26,15153,0
2006-03-03,125.66,128.46,125.66,126.72,9651,0
2006-03-06,127.51,128.46,124.9,124.9,12905,0
2006-03-07,124.9,126.72,122.68,122.68,10868,0
2006-03-08,122.68,128.06,122.68,125.28,15156,0
2006-03-09,129.9,137.79,129.9,132.6,39217,0
2006-03-10,132.79,136.34,130.3,132.11,15435,0
2006-03-13,131.92,133.65,130.39,130.86,9971,0
2006-03-14,130.48,131.54,127.96,128.85,12534,0
2006-03-15,128.46,141.93,128.46,140.68,38577,0
2006-03-16,140.68,141.93,134.71,137.03,29822,0
2006-03-17,137.59,138.28,133.09,134.33,25802,0
2006-03-20,133.85,135.78,132.3,134.91,9537,0
2006-03-21,135.38,135.68,132.89,134.33,21107,0
2006-03-22,134.23,136.53,132.89,134.43,14359,0
2006-03-23,134.81,143.76,134.04,142.98,27303,0
2006-03-24,144.33,146.75,142.41,146.36,37378,0
2006-03-27,147.11,155.58,147.11,154.83,44609,0
2006-03-28,154.14,157.33,151.84,152.5,42462,0
2006-03-29,151.74,166,151.74,159.82,54085,0
2006-03-30,159.63,167.62,159.54,160.41,41134,0
2006-03-31,162.14,168.39,158.77,167.24,61314,0
2006-04-03,168.21,168.39,159.82,160.98,28413,0
2006-04-04,161.76,161.86,152.24,156.83,54087,0
2006-04-05,157.63,163.87,153.95,163.1,39940,0
2006-04-06,164.06,169.55,162.51,169.26,33419,0
2006-04-07,170.13,175.03,163.67,171.76,38211,0
2006-04-10,172.63,173.39,168.39,169.73,34705,0
2006-04-11,169.55,171.95,163.77,165.12,18539,0
2006-04-12,166,173.98,162.51,173.19,22166,0
2006-04-13,172.44,174.83,169.83,173.39,13613,0
2006-04-17,168.39,171.57,164.45,166.36,36810,0
2006-04-18,166.27,171.28,166.27,170.79,19063,0
2006-04-19,170.32,173.19,169.26,170.42,18049,0
2006-04-20,170.7,178.31,168.68,176.87,26274,0
2006-04-21,178.21,178.88,170.79,171.18,18050,0
2006-04-24,171.57,172.04,166.95,167.42,25541,0
2006-04-25,166.66,176.08,166.66,172.44,34109,0
2006-04-26,172.44,176.77,171.48,175.43,28596,0
2006-04-27,175.43,177.53,173.29,174.93,21718,0
2006-04-28,174.17,177.43,173.69,176.77,13577,0
2006-05-01,176.18,181.47,175.98,177.33,21506,0
2006-05-02,178.01,183.31,177.04,180.22,25099,0
2006-05-03,181.56,182.44,178.59,179.94,12136,0
2006-05-04,181.01,183.4,179.94,183.4,11719,0
2006-05-05,183.4,184.75,182.54,183.8,13322,0
2006-05-08,182.54,191.48,182.44,189.47,17286,0
2006-05-09,189.57,194.85,189.57,193.02,34921,0
2006-05-10,186.77,188.68,148.27,155.12,155427,0
2006-05-11,156.28,159.63,151.55,153.29,46281,0
2006-05-12,153.58,155.98,149.15,153.58,28744,0
2006-05-15,153.95,155.03,142.13,150.11,30679,0
2006-05-16,150.11,152.34,143.08,144.82,18692,0
2006-05-17,145.11,145.5,134.81,136.26,32163,0
2006-05-18,137.69,137.79,130.96,131.25,26884,0
2006-05-19,131.25,135.01,125.18,129.04,31269,0
2006-05-22,128.76,133.36,124.61,129.81,49031,0
2006-05-23,130.76,139.52,130,134.33,41682,0
2006-05-24,135.28,135.68,130,133.36,53983,0
2006-05-25,134.71,140.19,134.71,137.89,28133,0
2006-05-26,139.04,141.93,137.98,139.62,11403,0
2006-05-30,140.09,140.58,133.09,133.75,24487,0
2006-05-31,133.75,137.69,132.79,134.61,16936,0
2006-06-01,135.78,138.94,131.25,133.56,24975,0
2006-06-02,133.75,137.89,129.9,130.67,16040,0
2006-06-05,131.05,131.05,125.28,125.66,28594,0
2006-06-06,126.53,130,123.93,125.48,17230,0
2006-06-07,125.08,126.35,118.07,119.6,29649,0
2006-06-08,120.09,120.28,115.47,116.72,26283,0
2006-06-09,118.35,120.94,115.96,116.53,21451,0
2006-06-12,116.62,119.51,114.71,115.08,30285,0
2006-06-13,115.47,116.72,107.29,107.86,31604,0
2006-06-14,107.86,111.52,105.75,106.33,26359,0
2006-06-15,107.86,114.21,106.81,113.45,27294,0
2006-06-16,113.55,113.55,109.79,111.42,33004,0
2006-06-19,110.85,113.16,107,107.2,15515,0
2006-06-20,107.1,110.37,105.94,109.21,14612,0
2006-06-21,109.6,110.27,107.67,109.11,18092,0
2006-06-22,109.89,110.75,109.21,110.08,13854,0
2006-06-23,110.27,112.58,107.39,108.92,12324,0
2006-06-26,111.05,111.91,108.45,110.37,12517,0
2006-06-27,110.85,111.91,106.91,107.39,17732,0
2006-06-28,108.16,109.79,105.85,106.81,7693,0
2006-06-29,106.81,117.78,106.14,116.82,20983,0
2006-06-30,118.16,121.33,116.82,121.33,41490,0
2006-07-03,123.83,125.57,119.6,122.11,9452,0
2006-07-05,122.68,125.08,116.53,119.79,16778,0
2006-07-06,120.28,121.24,117.49,120.67,9908,0
2006-07-07,120.28,124.61,115.47,122.78,20674,0
2006-07-10,123.37,129.61,123.17,129.04,25714,0
2006-07-11,129.04,131.92,127.11,131.83,16745,0
2006-07-12,133.75,134.53,129.9,130.57,29180,0
2006-07-13,130.39,131.05,118.54,120.94,31893,0
2006-07-14,121.24,121.24,115.96,117.29,25998,0
2006-07-17,116.24,118.84,114.61,115.27,17741,0
2006-07-18,114.41,117.2,110.37,113.16,13468,0
2006-07-19,112.77,124.33,112.77,123.47,13724,0
2006-07-20,124.52,126.16,120.19,120.38,13451,0
2006-07-21,120.76,124.23,118.64,122.11,19049,0
2006-07-24,122.39,129.61,122.39,128.85,19926,0
2006-07-25,130,137.49,129.31,136.34,30027,0
2006-07-26,137.49,139.52,133.75,139.24,23035,0
2006-07-27,138.94,139.52,133.36,133.65,23464,0
2006-07-28,133.17,141.26,133.17,139.14,20299,0
2006-07-31,143.57,143.57,137.49,139.52,18011,0
2006-08-01,137.98,138.57,132.3,138.08,9319,0
2006-08-02,140.49,140.49,136.34,139.14,14001,0
2006-08-03,138.38,141.73,137.59,141.16,11386,0
2006-08-04,141.64,142.41,137.23,139.43,15106,0
2006-08-07,140.01,141.93,135.19,136.26,14264,0
2006-08-08,138.57,140.87,135.78,135.88,22399,0
2006-08-09,139.82,140.09,120.09,120.28,38295,0
2006-08-10,120.85,133.09,120.28,131.15,36125,0
2006-08-11,131.74,132.2,124.23,125.66,16929,0
2006-08-14,127.7,131.15,125.18,127.96,16147,0
2006-08-15,126.26,130.76,126.26,129.22,11874,0
2006-08-16,130.2,135.38,127.96,134.23,13407,0
2006-08-17,134.61,134.71,132.89,133.65,8734,0
2006-08-18,133.26,134.91,130.76,134.91,9661,0
2006-08-21,135.78,135.78,128.95,129.9,14618,0
2006-08-22,130.76,133.85,129.9,133.09,7941,0
2006-08-23,134.04,134.33,127.96,131.74,13139,0
2006-08-24,132.4,133.26,128.16,131.45,11145,0
2006-08-25,130.96,133.09,128.85,132.2,7772,0
2006-08-28,131.45,133.56,131.45,132.99,10551,0
2006-08-29,131.45,134.23,131.45,133.94,14371,0
2006-08-30,134.71,137.49,133.26,137.23,22417,0
2006-08-31,137.69,140.09,137.32,139.34,15964,0
2006-09-01,140.09,144.33,139.72,143.95,24946,0
2006-09-05,144.33,146.26,139.62,145.68,23871,0
2006-09-06,144.33,145.68,140.01,143.57,25051,0
2006-09-07,143.08,146.75,142.98,146.75,18085,0
2006-09-08,146.75,147.81,144.82,145.3,20186,0
2006-09-11,145.78,145.78,142.22,144.43,18202,0
2006-09-12,145.96,157.81,145.11,157.81,41079,0
2006-09-13,157.9,162.51,155.39,161.76,40141,0
2006-09-14,162.51,162.81,158.48,161.56,16496,0
2006-09-15,163.2,163.3,157.63,160.21,24156,0
2006-09-18,160.7,162.51,158.96,162.51,19974,0
2006-09-19,163.3,165.9,157.81,161.46,24781,0
2006-09-20,162.23,167.91,161.66,167.15,24320,0
2006-09-21,168.21,168.3,162.91,164.92,18688,0
2006-09-22,165.31,166.08,161.17,163.49,11080,0
2006-09-25,165.8,167.05,163.1,166.46,21652,0
2006-09-26,166.95,167.42,161.66,165.4,22619,0
2006-09-27,164.35,169.26,164.35,168.87,11929,0
2006-09-28,168.87,173.98,168.58,173.59,27418,0
2006-09-29,172.34,173.88,170.22,170.51,18844,0
2006-10-02,173.01,175.6,168.01,169.55,24522,0
2006-10-03,172.04,174.64,169.36,170.99,28080,0
2006-10-04,169.83,177.14,169.45,176.77,22006,0
2006-10-05,177.24,180.81,176.18,178.78,22827,0
2006-10-06,178.01,180.41,175.6,178.69,23928,0
2006-10-09,178.78,182.44,173.78,180.51,23752,0
2006-10-10,182.16,183.8,178.78,183.7,37290,0
2006-10-11,183.7,191.38,181.38,185.33,41186,0
2006-10-12,186.67,189.67,181.76,184.85,29584,0
2006-10-13,183.8,185.7,182.26,183.8,35215,0
2006-10-16,183.8,184.85,157.03,160.21,120373,0
2006-10-17,162.61,174.93,160.21,173.39,87457,0
2006-10-18,173.39,176.18,168.68,171.48,27176,0
2006-10-19,170.22,174.93,168.01,169.93,24638,0
2006-10-20,170.32,170.99,168.48,170.6,19772,0
2006-10-23,171.18,171.76,167.15,170.6,23089,0
2006-10-24,170.79,172.24,168.77,170.32,17604,0
2006-10-25,171.09,171.28,169.16,171.18,20380,0
2006-10-26,171.28,172.54,169.36,172.24,19483,0
2006-10-27,172.54,176.77,135.97,143.76,207528,0
2006-10-30,144.15,153.09,142.31,149.81,64643,0
2006-10-31,151.65,153.95,147.81,151.07,40126,0
2006-11-01,148.66,151.07,144.33,145.01,32049,0
2006-11-02,144.43,146.56,140.01,142.88,31489,0
2006-11-03,143.57,143.76,137.32,140.58,33511,0
2006-11-06,142.22,144.82,141.16,143.67,20189,0
2006-11-07,143.85,145.59,142.71,143.08,19950,0
2006-11-08,144.33,147.01,139.62,146.26,28846,0
2006-11-09,147.61,147.61,133.09,138.47,54892,0
2006-11-10,138.08,143.76,136.26,139.14,38626,0
2006-11-13,139.52,142.71,138.38,142.41,25403,0
2006-11-14,142.22,143.67,140.01,143.67,18006,0
2006-11-15,143.57,149.91,140.97,148.66,26888,0
2006-11-16,149.35,150.98,142.41,142.61,26229,0
2006-11-17,142.51,145.3,140.68,144.23,17401,0
2006-11-20,144.53,148.66,143.57,144.23,21413,0
2006-11-21,144.82,149.15,144.33,148.56,13579,0
2006-11-22,149.53,149.53,145.78,146.46,7843,0
2006-11-24,145.3,147.21,144.82,145.78,4671,0
2006-11-27,145.78,146.36,140.39,141.54,17531,0
2006-11-28,141.16,147.01,141.16,145.87,17021,0
2006-11-29,146.06,149.15,144.62,145.87,14241,0
2006-11-30,146.06,147.11,143.38,143.57,15084,0
2006-12-01,144.62,146.65,137.98,138.57,26757,0
2006-12-04,139.91,144.33,138.57,142.8,25404,0
2006-12-05,143.95,144.62,140.58,142.51,16689,0
2006-12-06,142.51,142.51,138.47,140.09,27767,0
2006-12-07,141.44,141.44,138.47,138.84,12649,0
2006-12-08,138.84,140.09,136.06,136.16,11258,0
2006-12-11,136.26,139.04,134.91,135.48,12737,0
2006-12-12,136.06,136.06,129.41,129.51,33895,0
2006-12-13,130.76,133.85,130,132.79,23146,0
2006-12-14,132.79,137.13,132.79,134.61,20876,0
2006-12-15,135.01,137.23,134.71,136.34,22719,0
2006-12-18,143.76,151.07,143.47,150.3,93289,0
2006-12-19,149.25,150.5,145.5,149.44,221994,0
2006-12-20,149.63,150.5,147.01,147.81,27472,0
2006-12-21,148.18,149.15,143.95,144.82,30506,0
2006-12-22,143.28,146.06,142.88,144.91,8533,0
2006-12-26,144.43,148.56,144.43,147.91,11262,0
2006-12-27,149.15,149.15,146.85,148.18,10870,0
2006-12-28,148.27,148.66,145.2,145.59,9342,0
2006-12-29,145.96,145.96,140.29,141.73,19560,0
2007-01-03,144.05,147.51,142.13,145.3,34991,0
2007-01-04,145.3,146.65,144.33,145.96,19031,0
2007-01-05,144.72,146.65,142.88,144.62,23727,0
2007-01-08,144.43,145.4,142.98,143.47,13987,0
2007-01-09,143.76,146.06,142.98,144.43,10825,0
2007-01-10,144.05,146.75,143.38,144.15,15670,0
2007-01-11,144.33,146.85,143.67,144.91,16822,0
2007-01-12,145.11,148.76,144.53,145.68,18842,0
2007-01-16,146.26,148.76,146.26,146.94,17421,0
2007-01-17,147.11,147.71,141.73,142.71,22747,0
2007-01-18,142.41,143.47,140.19,143.28,14944,0
2007-01-19,142.61,145.96,140.68,145.59,16673,0
2007-01-22,146.56,148.18,144.33,146.26,12839,0
2007-01-23,145.87,149.15,145.11,147.91,18683,0
2007-01-24,148.86,150.79,148.18,150.4,14554,0
2007-01-25,150.59,151.16,147.61,148.76,35151,0
2007-01-26,149.06,149.44,145.78,146.85,24890,0
2007-01-29,146.16,150.2,145.4,150.11,13139,0
2007-01-30,150.69,158.28,148.66,153.77,31392,0
2007-01-31,153.09,155.88,150.01,155.22,17202,0
2007-02-01,155.68,157.71,155.49,157.23,16568,0
2007-02-02,155.88,157.03,151.65,154.34,16503,0
2007-02-05,153.77,156.56,152.9,155.22,20295,0
2007-02-06,155.39,156.83,154.14,155.12,18139,0
2007-02-07,155.88,156.73,153.95,155.22,11705,0
2007-02-08,155.22,155.3,153.48,154.05,9808,0
2007-02-09,154.63,154.63,150.11,150.69,14989,0
2007-02-12,150.79,151.55,148.96,151.26,10480,0
2007-02-13,152.14,152.24,148.66,150.4,13343,0
2007-02-14,151.16,151.26,148.09,150.69,10420,0
2007-02-15,150.59,150.89,147.01,150.01,15975,0
2007-02-16,150.11,150.11,146.75,148.18,14957,0
2007-02-20,147.21,150.11,146.75,150.11,7947,0
2007-02-21,149.72,152.7,148.46,151.94,9603,0
2007-02-22,152.24,153.68,150.3,151.35,11977,0
2007-02-23,150.89,151.65,148.27,149.63,10327,0
2007-02-26,150.01,152.6,146.36,147.41,25259,0
2007-02-27,145.96,148.56,140.49,142.71,23860,0
2007-02-28,142.88,145.01,138.57,142.8,18818,0
2007-03-01,139.62,142.51,138.66,139.72,13619,0
2007-03-02,138.66,141.64,136.16,136.73,19779,0
2007-03-05,136.16,139.72,132.69,132.89,20046,0
2007-03-06,131.74,141.06,131.74,140.09,18788,0
2007-03-07,141.26,142.98,138.74,139.04,21172,0
2007-03-08,140.68,145.96,140.68,143.85,16852,0
2007-03-09,143.95,145.2,142.13,143.85,11111,0
2007-03-12,143.85,144.91,140.87,142.71,8639,0
2007-03-13,141.44,142.03,136.16,139.04,22389,0
2007-03-14,137.98,145.59,137.32,144.62,29088,0
2007-03-15,146.46,147.41,139.82,144.62,20639,0
2007-03-16,143.85,143.85,134.71,135.68,41562,0
2007-03-19,136.34,138.94,135.01,136.73,27410,0
2007-03-20,136.16,138.57,135.68,137.89,14795,0
2007-03-21,138.38,141.36,136.93,141.26,20146,0
2007-03-22,141.16,143.18,137.69,143.18,20169,0
2007-03-23,143.18,146.36,140.49,142.61,24079,0
2007-03-26,142.41,145.2,140.87,144.53,10889,0
2007-03-27,144.53,145.96,142.8,145.2,21538,0
2007-03-28,145.11,146.56,143.38,144.43,17303,0
2007-03-29,145.01,151.55,144.91,151.55,22976,0
2007-03-30,150.98,155.78,150.69,154.53,33386,0
2007-04-02,154.93,154.93,146.75,147.71,31168,0
2007-04-03,148.27,149.63,146.36,146.36,20755,0
2007-04-04,145.11,149.91,143.95,145.68,23779,0
2007-04-05,145.78,149.15,144.91,146.75,20248,0
2007-04-09,147.01,149.15,145.4,146.26,14255,0
2007-04-10,148.46,148.46,144.62,145.3,19324,0
2007-04-11,144.62,145.2,141.06,144.82,23265,0
2007-04-12,144.72,146.56,142.98,144.72,24873,0
2007-04-13,142.41,147.41,141.93,147.11,17275,0
2007-04-16,145.68,148.09,144.33,146.94,16879,0
2007-04-17,146.75,147.01,145.11,145.4,17504,0
2007-04-18,145.11,145.68,142.41,142.61,36474,0
2007-04-19,142.41,144.33,140.01,140.09,28334,0
2007-04-20,141.06,143.28,141.06,142.71,18111,0
2007-04-23,141.93,143.67,138.94,140.58,13546,0
2007-04-24,140.39,141.64,139.62,139.91,9363,0
2007-04-25,140.49,144.33,140.49,144.15,18979,0
2007-04-26,144.33,144.82,142.13,144.05,9580,0
2007-04-27,143.18,147.81,143.18,145.11,22471,0
2007-04-30,144.33,149.63,144.23,148.76,41270,0
2007-05-01,148.66,149.91,137.13,138.38,44585,0
2007-05-02,138.18,141.26,136.63,139.24,37660,0
2007-05-03,138.94,141.36,137.98,139.52,13313,0
2007-05-04,139.04,142.31,137.98,138.94,21277,0
2007-05-07,139.24,153.48,139.24,151.16,53920,0
2007-05-08,152.9,152.9,144.33,145.87,28057,0
2007-05-09,145.2,146.75,142.88,146.36,15715,0
2007-05-10,145.11,145.87,139.72,140.97,15619,0
2007-05-11,139.34,141.16,138.08,140.09,13464,0
2007-05-14,139.52,143.28,137.59,139.62,17448,0
2007-05-15,139.24,141.26,138.57,139.43,14009,0
2007-05-16,139.52,141.83,139.52,141.26,12790,0
2007-05-17,140.29,142.03,139.43,140.68,14678,0
2007-05-18,140.87,143.28,139.91,141.93,22167,0
2007-05-21,142.61,144.15,141.44,143.57,23631,0
2007-05-22,142.88,146.85,141.44,144.43,19545,0
2007-05-23,144.33,149.15,143.95,147.01,19126,0
2007-05-24,146.46,149.15,141.06,143.47,19530,0
2007-05-25,143.57,147.31,143.38,143.67,12859,0
2007-05-29,147.11,150.01,146.65,149.44,31845,0
2007-05-30,149.63,150.5,133.17,134.91,111984,0
2007-05-31,137.13,141.16,133.26,134.91,52783,0
2007-06-01,135.01,139.04,132.69,134.43,38735,0
2007-06-04,132.3,136.16,132.11,135.68,50678,0
2007-06-05,136.16,136.73,134.43,136.73,20851,0
2007-06-06,136.53,138.28,135.68,136.83,14543,0
2007-06-07,137.79,138.08,134.61,137.79,20901,0
2007-06-08,137.49,139.43,134.91,139.34,8979,0
2007-06-11,138.66,143.85,137.23,138.84,39486,0
2007-06-12,143.85,143.85,138.66,142.41,17067,0
2007-06-13,142.88,143.95,141.06,143.18,16781,0
2007-06-14,142.88,146.26,142.03,145.59,27368,0
2007-06-15,147.21,149.15,144.91,148.36,37976,0
2007-06-18,148.96,148.96,146.65,148.46,24080,0
2007-06-19,147.01,149.44,147.01,149.15,19670,0
2007-06-20,149.15,149.15,147.21,148.36,22292,0
2007-06-21,147.81,150.5,147.71,150.2,24485,0
2007-06-22,149.63,150.11,146.75,148.18,40281,0
2007-06-25,147.61,149.44,145.59,147.71,44116,0
2007-06-26,147.81,149.63,146.06,148.56,24082,0
2007-06-27,146.85,151.65,146.65,151.45,19598,0
2007-06-28,151.94,154.34,149.15,153.29,26318,0
2007-06-29,153.19,155.03,151.74,152.9,21152,0
2007-07-02,153.19,155.03,150.59,154.53,24804,0
2007-07-03,153.95,155.78,152.5,152.99,10791,0
2007-07-05,152.99,154.73,151.55,153.95,18990,0
2007-07-06,135.88,141.83,116.04,117.88,216743,0
2007-07-09,117.88,120.94,115.56,115.96,107905,0
2007-07-10,115.56,116.24,113.92,114.71,45018,0
2007-07-11,115.27,116.91,113.74,114.11,43704,0
2007-07-12,114.02,117.2,113.92,116.82,47559,0
2007-07-13,117.01,117.69,115.56,116.82,22446,0
2007-07-16,116.82,118.16,115.86,117.01,18745,0
2007-07-17,118.94,118.94,115.47,116.04,18462,0
2007-07-18,115.37,116.04,111.24,112.3,42858,0
2007-07-19,111.71,114.89,111.62,113.55,48191,0
2007-07-20,113.26,113.84,105.46,107.2,57957,0
2007-07-23,107.2,109.21,105.85,106.91,26135,0
2007-07-24,105.85,108.83,101.13,103.63,41141,0
2007-07-25,104.78,105.94,103.53,104.3,28557,0
2007-07-26,103.83,105.65,101.03,101.52,42329,0
2007-07-27,101.52,103.33,100.17,101.62,31525,0
2007-07-30,102.38,102.38,88.91,90.354,93460,0
2007-07-31,91.413,92.375,89.488,90.546,67117,0
2007-08-01,92.375,94.3,90.546,93.049,99547,0
2007-08-02,94.876,95.069,91.124,94.588,43982,0
2007-08-03,94.973,94.973,88.14,89.969,33832,0
2007-08-06,88.43,90.738,82.656,85.927,52295,0
2007-08-07,86.6,88.525,82.271,84.774,38128,0
2007-08-08,87.563,91.124,78.23,81.213,75873,0
2007-08-09,81.79,81.79,68.8,77.75,145415,0
2007-08-10,77.074,84.388,73.61,81.02,61143,0
2007-08-13,82.849,90.835,80.539,86.12,50491,0
2007-08-14,86.889,86.889,81.79,83.618,28022,0
2007-08-15,84.195,85.736,80.925,81.405,27866,0
2007-08-16,81.79,83.618,76.979,78.904,37949,0
2007-08-17,85.447,85.447,79.481,80.925,24431,0
2007-08-20,81.982,86.12,80.925,82.56,19420,0
2007-08-21,83.234,83.426,79.288,81.694,18623,0
2007-08-22,78.422,86.41,78.422,84.485,34681,0
2007-08-23,86.6,87.372,83.426,85.157,14488,0
2007-08-24,85.927,86.313,84.195,85.157,8645,0
2007-08-27,86.313,92.182,86.313,87.66,23669,0
2007-08-28,88.044,88.525,82.752,83.523,16976,0
2007-08-29,84.774,86.12,82.752,84.195,13121,0
2007-08-30,83.618,85.447,79.577,80.443,19713,0
2007-08-31,80.443,81.115,77.652,79.288,22921,0
2007-09-04,80.058,80.058,74.573,76.209,36878,0
2007-09-05,76.017,76.209,70.532,73.804,67392,0
2007-09-06,73.709,74.573,69.666,70.339,40564,0
2007-09-07,69.762,71.11,66.394,67.837,33243,0
2007-09-10,67.646,68.414,63.988,64.759,38326,0
2007-09-11,64.566,64.566,60.14,62.257,83112,0
2007-09-12,61.872,62.449,61.102,61.295,29561,0
2007-09-13,61.295,61.968,59.755,61.775,23238,0
2007-09-14,61.295,62.063,60.14,60.909,35878,0
2007-09-17,61.199,61.199,59.947,60.14,9880,0
2007-09-18,60.043,61.486,58.985,60.524,17755,0
2007-09-19,60.909,65.337,60.718,63.316,49313,0
2007-09-20,64.662,65.721,62.063,63.507,28728,0
2007-09-21,64.085,64.662,62.063,64.085,23123,0
2007-09-24,64.085,71.399,63.507,69.569,39434,0
2007-09-25,70.244,70.627,66.394,67.357,33811,0
2007-09-26,67.837,75.15,67.548,73.514,42059,0
2007-09-27,73.899,78.037,72.649,76.401,45279,0
2007-09-28,76.979,80.925,76.979,77.941,49071,0
2007-10-01,79.095,79.481,76.017,76.787,36879,0
2007-10-02,76.017,79.481,76.017,78.807,37045,0
2007-10-03,79.481,90.642,79,84.388,58788,0
2007-10-04,87.852,88.91,82.752,86.698,29055,0
2007-10-05,87.082,87.852,84.58,87.563,17995,0
2007-10-08,87.852,90.642,84.485,90.065,26102,0
2007-10-09,91.027,92.471,88.238,89.199,26740,0
2007-10-10,90.259,90.259,85.736,87.948,13005,0
2007-10-11,87.948,89.488,85.447,86.505,18618,0
2007-10-12,86.986,87.852,84.965,87.178,22180,0
2007-10-15,91.413,91.413,86.12,86.6,37405,0
2007-10-16,86.12,87.372,84.195,86.6,13296,0
2007-10-17,86.6,88.238,86.6,87.66,11697,0
2007-10-18,86.794,89.392,85.638,86.698,20020,0
2007-10-19,87.66,87.66,82.078,82.656,38677,0
2007-10-22,81.887,82.56,79.384,81.79,22954,0
2007-10-23,84.002,84.774,82.464,83.523,12941,0
2007-10-24,85.157,85.157,79.673,81.309,17663,0
2007-10-25,82.656,82.656,78.422,79.962,16003,0
2007-10-26,79.192,81.115,78.615,80.828,13803,0
2007-10-29,80.732,81.213,79.288,80.058,9130,0
2007-10-30,76.979,79.095,74.573,74.958,20282,0
2007-10-31,76.017,79.384,75.535,76.497,15045,0
2007-11-01,75.825,75.92,72.168,74.958,31018,0
2007-11-02,75.825,76.112,71.301,73.13,18069,0
2007-11-05,72.456,72.937,67.741,70.436,15313,0
2007-11-06,70.148,71.879,67.837,71.879,18105,0
2007-11-07,71.879,74.573,68.897,69.859,21234,0
2007-11-08,69.859,74.092,69.762,72.746,19486,0
2007-11-09,67.357,72.072,66.01,70.627,20809,0
2007-11-12,70.339,70.339,61.968,63.316,32001,0
2007-11-13,63.026,67.548,63.026,67.452,23595,0
2007-11-14,69.186,69.186,63.988,64.566,14141,0
2007-11-15,64.182,64.566,62.545,63.026,10758,0
2007-11-16,63.219,63.892,59.755,61.583,16238,0
2007-11-19,61.006,61.006,59.274,59.466,8619,0
2007-11-20,60.718,63.507,59.659,62.063,12546,0
2007-11-21,61.872,62.642,59.947,59.947,9279,0
2007-11-23,60.043,61.295,59.947,60.333,2829,0
2007-11-26,60.333,62.257,59.755,59.755,7137,0
2007-11-27,62.353,62.353,59.755,60.718,20570,0
2007-11-28,60.621,62.545,59.755,61.486,31711,0
2007-11-29,61.391,62.545,60.621,61.68,9329,0
2007-11-30,62.738,63.124,60.621,60.718,15594,0
2007-12-03,60.429,62.257,60.14,60.718,14963,0
2007-12-04,60.621,61.295,59.947,59.947,12290,0
2007-12-05,60.718,62.545,58.985,59.755,12756,0
2007-12-06,60.14,61.199,56.964,61.006,25660,0
2007-12-07,61.006,61.872,59.755,60.909,13313,0
2007-12-10,60.718,62.063,59.851,60.429,15569,0
2007-12-11,60.524,62.063,58.6,58.697,10618,0
2007-12-12,58.985,60.909,58.793,59.466,11931,0
2007-12-13,59.177,59.562,58.215,58.888,9494,0
2007-12-14,58.311,59.851,57.735,57.735,10166,0
2007-12-17,57.253,58.6,56.676,56.676,11956,0
2007-12-18,56.773,58.985,56.773,57.542,20775,0
2007-12-19,57.831,58.215,56.387,57.061,14521,0
2007-12-20,57.638,58.215,56.868,58.022,17917,0
2007-12-21,59.177,63.796,57.735,63.7,78766,0
2007-12-24,63.411,67.165,62.449,64.854,15431,0
2007-12-26,64.854,70.627,64.854,70.532,37235,0
2007-12-27,71.206,71.879,63.411,63.796,23131,0
2007-12-28,64.374,68.319,60.621,61.775,22594,0
2007-12-31,61.391,62.063,59.466,60.813,36883,0
2008-01-02,60.621,61.68,59.466,61.391,20054,0
2008-01-03,62.162,62.449,59.082,59.659,13210,0
2008-01-04,59.177,60.429,57.831,59.177,13093,0
2008-01-07,59.274,59.274,56.001,56.964,28972,0
2008-01-08,57.349,58.888,56.58,56.964,16008,0
2008-01-09,56.773,57.542,55.136,56.001,15205,0
2008-01-10,55.136,56.001,50.806,52.249,39018,0
2008-01-11,52.058,57.735,50.037,53.403,24992,0
2008-01-14,53.598,55.424,51.864,54.366,18618,0
2008-01-15,53.403,53.886,51.864,52.058,12400,0
2008-01-16,52.058,56.001,50.806,53.019,16261,0
2008-01-17,52.826,52.826,50.516,51.383,15618,0
2008-01-18,50.711,53.019,49.459,50.228,12478,0
2008-01-22,48.305,50.037,45.707,48.978,20241,0
2008-01-23,48.112,54.174,48.112,51.769,15396,0
2008-01-24,51.769,58.6,51.769,54.462,27411,0
2008-01-25,55.136,56.773,52.923,52.923,23461,0
2008-01-28,52.923,56.29,52.249,54.366,16669,0
2008-01-29,54.751,58.793,52.826,56.964,21836,0
2008-01-30,56.868,61.968,56.868,58.985,17346,0
2008-01-31,58.215,60.718,57.831,58.888,15477,0
2008-02-01,59.274,65.337,58.793,64.47,23196,0
2008-02-04,65.337,66.394,62.642,64.854,26458,0
2008-02-05,63.7,66.586,58.793,64.278,16865,0
2008-02-06,64.662,66.01,63.605,63.988,18358,0
2008-02-07,63.796,70.148,63.411,69.762,19795,0
2008-02-08,69.281,69.474,66.394,67.935,9172,0
2008-02-11,67.837,67.837,62.063,63.7,21272,0
2008-02-12,63.892,66.49,61.775,63.796,18784,0
2008-02-13,64.278,65.721,62.738,63.796,9779,0
2008-02-14,63.7,64.854,62.353,62.834,9927,0
2008-02-15,62.545,63.892,62.162,62.257,9880,0
2008-02-19,62.642,63.796,62.162,63.605,8688,0
2008-02-20,63.316,64.278,62.162,64.085,10015,0
2008-02-21,64.182,64.662,61.583,62.162,8299,0
2008-02-22,62.353,62.449,61.391,61.486,6206,0
2008-02-25,61.391,65.527,61.199,61.872,11897,0
2008-02-26,61.295,69.281,60.909,69.088,22609,0
2008-02-27,67.357,71.206,67.357,70.05,14367,0
2008-02-28,69.762,79.384,69.762,75.92,35311,0
2008-02-29,74.766,79,66.972,74.862,35525,0
2008-03-03,74.958,78.133,74.671,76.401,22290,0
2008-03-04,76.017,76.691,73.899,74.188,14073,0
2008-03-05,74.285,75.343,72.168,73.61,10076,0
2008-03-06,73.322,73.322,69.474,71.206,13172,0
2008-03-07,70.339,71.975,67.261,69.859,10597,0
2008-03-10,69.762,77.941,68.703,73.709,28103,0
2008-03-11,74.188,78.23,73.61,77.074,24247,0
2008-03-12,76.497,79.866,75.632,78.133,33444,0
2008-03-13,77.941,81.79,76.787,81.694,19002,0
2008-03-14,81.02,81.309,77.556,80.539,20683,0
2008-03-17,57.735,70.723,54.656,68.992,54677,0
2008-03-18,69.859,73.709,63.796,66.683,65767,0
2008-03-19,66.586,69.762,65.913,65.913,19192,0
2008-03-20,70.532,70.723,66.586,70.05,39176,0
2008-03-24,72.168,73.61,70.917,71.784,17469,0
2008-03-25,73.322,73.61,69.281,72.36,16971,0
2008-03-26,70.244,72.168,69.666,71.975,13579,0
2008-03-27,71.975,72.649,69.281,69.377,10730,0
2008-03-28,69.569,72.456,69.569,69.762,15861,0
2008-03-31,69.955,71.975,68.512,68.607,12870,0
2008-04-01,68.8,71.687,68.8,70.917,19583,0
2008-04-02,70.917,72.168,69.859,70.339,15674,0
2008-04-03,69.762,71.687,69.762,70.532,11337,0
2008-04-04,70.244,72.072,68.8,68.992,13012,0
2008-04-07,69.377,71.879,69.377,71.11,10784,0
2008-04-08,70.244,70.532,68.8,69.088,9090,0
2008-04-09,68.897,70.436,67.548,67.935,5726,0
2008-04-10,67.935,68.319,67.357,67.452,7084,0
2008-04-11,67.357,67.452,65.432,65.913,10064,0
2008-04-14,65.721,67.261,64.085,64.085,10912,0
2008-04-15,64.278,65.816,64.278,65.048,8329,0
2008-04-16,65.337,65.432,64.278,65.048,9908,0
2008-04-17,65.144,66.875,63.316,63.605,8363,0
2008-04-18,64.95,65.913,63.411,65.24,9266,0
2008-04-21,64.854,65.048,62.545,63.026,7351,0
2008-04-22,62.545,63.316,61.295,62.449,9677,0
2008-04-23,62.642,62.738,60.14,60.909,8217,0
2008-04-24,60.621,64.662,58.409,64.566,21972,0
2008-04-25,64.566,64.759,62.257,63.7,94997,0
2008-04-28,63.605,65.721,63.316,63.988,7062,0
2008-04-29,63.605,65.048,63.219,63.507,4824,0
2008-04-30,63.507,64.95,62.642,62.834,5287,0
2008-05-01,62.545,65.432,62.545,65.048,8102,0
2008-05-02,65.721,65.721,63.411,63.605,6718,0
2008-05-05,64.278,64.278,63.026,63.124,8165,0
2008-05-06,62.545,64.182,62.545,63.124,4515,0
2008-05-07,62.834,63.796,62.545,62.834,8395,0
2008-05-08,62.834,63.219,62.063,62.162,5448,0
2008-05-09,61.68,63.026,60.718,61.775,5563,0
2008-05-12,60.236,63.605,58.697,63.316,16125,0
2008-05-13,61.391,64.278,61.102,64.085,9434,0
2008-05-14,63.988,65.24,63.219,64.854,9709,0
2008-05-15,64.566,65.24,62.545,64.374,10474,0
2008-05-16,64.854,67.165,61.583,66.972,16861,0
2008-05-19,66.972,66.972,63.988,64.374,12514,0
2008-05-20,63.988,65.913,63.892,64.662,8045,0
2008-05-21,64.374,65.816,62.063,62.353,11461,0
2008-05-22,62.257,63.892,62.063,63.026,10883,0
2008-05-23,62.545,64.085,61.775,61.968,4383,0
2008-05-27,62.257,63.892,62.162,63.124,7164,0
2008-05-28,63.124,63.124,61.102,61.872,5397,0
2008-05-29,61.486,62.545,60.718,62.545,6559,0
2008-05-30,62.545,63.124,60.621,60.813,8501,0
2008-06-02,60.524,60.524,57.735,58.12,8344,0
2008-06-03,57.253,59.177,56.868,57.542,10400,0
2008-06-04,57.638,58.697,56.868,58.697,7207,0
2008-06-05,58.311,61.583,57.638,59.274,11361,0
2008-06-06,58.6,59.177,56.773,56.773,10072,0
2008-06-09,56.773,56.773,53.981,54.366,9547,0
2008-06-10,53.693,57.061,53.115,55.233,4374,0
2008-06-11,54.848,56.195,53.019,54.656,7805,0
2008-06-12,54.848,55.233,53.019,54.174,6339,0
2008-06-13,54.078,55.039,53.598,54.848,5105,0
2008-06-16,54.366,56.484,53.693,56.484,8856,0
2008-06-17,56.195,60.14,56.195,59.082,12921,0
2008-06-18,59.177,59.177,56.868,58.985,7107,0
2008-06-19,58.985,58.985,55.424,58.022,11778,0
2008-06-20,57.735,60.043,57.253,59.371,28886,0
2008-06-23,59.466,63.219,58.6,62.353,14568,0
2008-06-24,61.102,63.219,58.215,60.333,13418,0
2008-06-25,61.486,61.583,58.215,59.562,8947,0
2008-06-26,59.274,59.947,56.964,57.542,12945,0
2008-06-27,58.215,58.215,54.462,54.56,67129,0
2008-06-30,54.944,56.387,52.249,52.346,15456,0
2008-07-01,52.058,55.136,50.998,51.577,19024,0
2008-07-02,51.577,54.944,50.806,50.806,14556,0
2008-07-03,49.94,52.441,49.94,51.095,6499,0
2008-07-07,51.479,55.618,51.479,54.174,9358,0
2008-07-08,54.56,57.638,54.366,57.349,10450,0
2008-07-09,57.735,57.735,55.328,55.906,4514,0
2008-07-10,55.522,57.061,54.27,54.56,5873,0
2008-07-11,54.27,55.424,53.403,54.56,7149,0
2008-07-14,54.848,57.061,53.981,57.061,7208,0
2008-07-15,56.676,57.542,54.078,56.58,11572,0
2008-07-16,54.944,60.429,54.848,60.429,19139,0
2008-07-17,60.333,60.524,56.773,60.524,10028,0
2008-07-18,60.333,62.545,59.177,59.371,12858,0
2008-07-21,59.466,61.391,57.926,61.102,9445,0
2008-07-22,60.429,67.357,60.14,66.972,24038,0
2008-07-23,66.203,67.548,65.144,66.586,39858,0
2008-07-24,66.586,66.586,56.964,58.12,118120,0
2008-07-25,58.215,62.063,58.215,62.063,21257,0
2008-07-28,59.755,60.909,57.638,58.12,14849,0
2008-07-29,58.409,62.257,58.409,62.063,18016,0
2008-07-30,63.316,65.24,62.063,64.278,8789,0
2008-07-31,63.892,64.47,62.834,63.796,6216,0
2008-08-01,63.7,64.47,62.449,63.7,9207,0
2008-08-04,62.162,62.162,56.001,56.195,16928,0
2008-08-05,56.58,56.868,54.944,55.233,17518,0
2008-08-06,55.039,56.098,54.27,55.136,10013,0
2008-08-07,55.136,56.868,53.886,54.366,12069,0
2008-08-08,53.403,56.098,52.923,53.115,15459,0
2008-08-11,52.923,57.446,52.826,57.446,16637,0
2008-08-12,57.061,59.082,56.773,57.157,10378,0
2008-08-13,56.773,57.735,54.366,56.964,8476,0
2008-08-14,56.387,60.043,55.328,59.851,10501,0
2008-08-15,60.524,60.524,56.773,58.12,9652,0
2008-08-18,57.926,57.926,56.29,56.58,7085,0
2008-08-19,55.906,56.964,53.501,53.789,5669,0
2008-08-20,54.174,55.811,53.403,53.886,6871,0
2008-08-21,53.403,54.848,50.037,50.133,9545,0
2008-08-22,50.325,55.233,50.325,53.403,13338,0
2008-08-25,52.923,52.923,49.652,49.748,14782,0
2008-08-26,49.748,49.748,44.744,46.187,34645,0
2008-08-27,45.225,45.225,38.682,41.954,13288,0
2008-08-28,42.243,44.263,41.088,44.263,13130,0
2008-08-29,44.263,45.707,42.338,42.627,12898,0
2008-09-02,43.397,44.647,40.03,40.223,14497,0
2008-09-03,39.645,43.782,39.645,42.82,10116,0
2008-09-04,42.532,44.072,40.895,41.185,12776,0
2008-09-05,41.185,42.05,40.318,40.798,15609,0
2008-09-08,40.413,43.11,38.393,40.223,15706,0
2008-09-09,39.74,41.185,39.451,40.125,15661,0
2008-09-10,40.702,41.857,36.95,38.009,14992,0
2008-09-11,36.95,38.393,34.256,35.603,17895,0
2008-09-12,35.699,37.047,35.603,36.277,11857,0
2008-09-15,36.084,38.49,34.448,35.025,9544,0
2008-09-16,33.774,35.603,32.428,33.486,13916,0
2008-09-17,33.004,35.025,31.946,34.352,12579,0
2008-09-18,33.679,38.49,33.004,37.527,49747,0
2008-09-19,38.49,39.933,34.448,37.624,35631,0
2008-09-22,37.72,39.835,34.641,35.218,13402,0
2008-09-23,35.025,38.778,34.158,38.009,18496,0
2008-09-24,38.105,38.393,36.084,37.335,10078,0
2008-09-25,37.335,38.49,35.025,37.624,13573,0
2008-09-26,36.95,38.49,36.661,38.201,8374,0
2008-09-29,37.912,38.874,37.431,38.105,11832,0
2008-09-30,37.624,38.586,36.372,38.49,9815,0
2008-10-01,37.239,40.895,37.047,38.393,19605,0
2008-10-02,38.297,39.548,36.758,36.95,9046,0
2008-10-03,37.527,39.356,35.121,36.47,7861,0
2008-10-06,35.218,39.645,35.218,38.393,14443,0
2008-10-07,38.009,39.356,37.624,37.72,8677,0
2008-10-08,36.758,39.548,35.121,38.682,10118,0
2008-10-09,38.201,39.645,36.95,36.95,8969,0
2008-10-10,36.95,36.95,31.946,35.218,17081,0
2008-10-13,36.758,38.49,35.41,38.297,7601,0
2008-10-14,38.778,39.933,36.95,37.912,5418,0
2008-10-15,38.105,39.645,36.661,36.661,5770,0
2008-10-16,37.047,39.933,35.121,39.548,9704,0
2008-10-17,38.49,40.125,37.815,37.912,10109,0
2008-10-20,38.682,40.413,38.393,40.413,4281,0
2008-10-21,39.74,40.413,39.451,40.223,5125,0
2008-10-22,39.645,45.13,39.645,42.433,14304,0
2008-10-23,42.722,43.205,40.511,40.895,6500,0
2008-10-24,38.49,40.511,35.314,35.507,11211,0
2008-10-27,34.928,38.393,32.716,32.716,7006,0
2008-10-28,33.679,38.393,33.679,37.72,30714,0
2008-10-29,35.121,40.413,35.121,40.03,9699,0
2008-10-30,40.798,40.895,38.49,40.702,7038,0
2008-10-31,40.798,41.376,38.105,38.586,23377,0
2008-11-03,38.682,39.356,37.624,37.72,7879,0
2008-11-04,37.815,37.815,36.084,37.72,6919,0
2008-11-05,38.201,38.49,37.239,38.393,4916,0
2008-11-06,38.393,38.393,35.795,36.565,7859,0
2008-11-07,36.95,38.201,35.699,37.047,4902,0
2008-11-10,37.72,37.72,35.603,35.891,6037,0
2008-11-11,35.795,38.297,35.603,37.143,3953,0
2008-11-12,36.758,37.912,33.679,33.679,3748,0
2008-11-13,33.774,35.891,32.234,35.507,11250,0
2008-11-14,34.928,35.795,32.524,32.524,4796,0
2008-11-17,32.331,34.545,32.234,32.234,3510,0
2008-11-18,32.428,32.812,28.867,31.466,14375,0
2008-11-19,31.369,31.369,28.674,28.674,6819,0
2008-11-20,28.867,29.347,24.056,24.056,9205,0
2008-11-21,24.441,27.808,19.245,21.65,13349,0
2008-11-24,20.4,21.939,19.245,20.4,14153,0
2008-11-25,20.495,24.344,20.495,24.344,17413,0
2008-11-26,22.805,22.805,15.493,21.458,43936,0
2008-11-28,21.169,21.65,19.245,21.65,4402,0
2008-12-01,22.227,22.227,18.091,18.091,17823,0
2008-12-02,18.475,19.822,18.282,19.822,5447,0
2008-12-03,23.094,23.574,19.725,21.169,11514,0
2008-12-04,20.4,21.65,19.245,19.245,3959,0
2008-12-05,21.169,21.265,20.207,21.265,8875,0
2008-12-08,20.784,24.056,20.4,23.863,10018,0
2008-12-09,23.094,23.189,21.169,21.65,5963,0
2008-12-10,21.939,22.421,20.977,21.939,4610,0
2008-12-11,21.843,22.132,20.111,20.111,6838,0
2008-12-12,19.725,20.4,19.053,20.302,9662,0
2008-12-15,20.4,23.383,20.4,21.169,8907,0
2008-12-16,21.361,22.516,19.919,22.035,6115,0
2008-12-17,22.132,22.132,20.495,21.939,7660,0
2008-12-18,21.939,22.035,20.688,22.035,4704,0
2008-12-19,22.901,25.692,20.977,24.922,32494,0
2008-12-22,24.922,25.597,23.96,24.441,8864,0
2008-12-23,24.536,25.21,23.574,23.574,6778,0
2008-12-24,23.671,23.96,23.383,23.863,1985,0
2008-12-26,23.574,25.21,22.612,25.019,3842,0
2008-12-29,24.441,25.498,24.441,24.536,6239,0
2008-12-30,24.633,25.114,24.248,25.019,6310,0
2008-12-31,24.536,24.922,23.574,23.574,8763,0
2009-01-02,23.574,25.498,23.478,25.019,7172,0
2009-01-05,25.307,28.384,25.21,27.039,8873,0
2009-01-06,27.327,27.521,25.114,27.327,7962,0
2009-01-07,26.943,26.943,25.692,25.692,2544,0
2009-01-08,25.597,27.327,25.597,27.327,2860,0
2009-01-09,27.231,27.231,25.597,26.461,3876,0
2009-01-12,26.364,27.231,25.114,25.597,8187,0
2009-01-13,25.597,26.076,25.307,25.787,4098,0
2009-01-14,25.498,25.884,25.21,25.498,9562,0
2009-01-15,25.498,27.327,25.114,26.943,12240,0
2009-01-16,27.039,27.039,25.019,26.269,13442,0
2009-01-20,26.076,26.076,24.633,25.403,10412,0
2009-01-21,25.597,26.654,25.307,26.654,5703,0
2009-01-22,26.364,26.461,25.498,25.692,1905,0
2009-01-23,25.597,26.076,25.307,25.597,2663,0
2009-01-26,26.076,26.076,25.498,25.981,1927,0
2009-01-27,25.498,25.787,25.403,25.692,3208,0
2009-01-28,25.403,26.076,25.403,26.076,2601,0
2009-01-29,25.787,26.172,25.403,26.076,1906,0
2009-01-30,26.172,26.654,25.307,25.884,3143,0
2009-02-02,25.692,28.289,25.692,27.327,5803,0
2009-02-03,27.617,29.637,27.423,29.251,8673,0
2009-02-04,29.637,32.331,29.156,32.043,13107,0
2009-02-05,32.043,35.41,31.754,35.41,8262,0
2009-02-06,35.507,38.778,34.928,37.527,10886,0
2009-02-09,37.335,37.431,35.314,36.47,7276,0
2009-02-10,36.084,36.47,34.448,34.448,4609,0
2009-02-11,33.967,35.603,33.39,34.256,5383,0
2009-02-12,33.967,35.41,32.524,35.025,3484,0
2009-02-13,34.928,38.105,34.736,36.95,4145,0
2009-02-17,35.218,35.795,34.448,34.448,2587,0
2009-02-18,35.218,36.181,33.87,33.967,3036,0
2009-02-19,34.158,35.314,33.582,33.679,3690,0
2009-02-20,33.196,34.158,32.908,33.486,3904,0
2009-02-23,33.101,34.158,32.524,32.524,5286,0
2009-02-24,32.234,32.234,31.369,32.234,4199,0
2009-02-25,32.234,32.234,30.887,31.369,4536,0
2009-02-26,31.466,32.234,29.829,30.118,8962,0
2009-02-27,32.138,33.967,30.792,33.582,9043,0
2009-03-02,32.428,33.967,26.269,26.846,8885,0
2009-03-03,27.134,30.309,24.73,25.307,11053,0
2009-03-04,26.461,28.674,25.498,26.364,4675,0
2009-03-05,26.461,28.001,24.056,24.056,6353,0
2009-03-06,22.998,27.423,22.323,27.134,10713,0
2009-03-09,26.943,27.134,25.019,25.019,3802,0
2009-03-10,25.597,30.021,25.114,30.021,7973,0
2009-03-11,32.331,32.331,28.579,28.867,4886,0
2009-03-12,28.867,33.679,28.674,33.582,5374,0
2009-03-13,33.486,33.582,31.369,32.812,2589,0
2009-03-16,31.466,32.138,28.867,29.733,7725,0
2009-03-17,29.446,33.196,28.867,32.331,4517,0
2009-03-18,32.331,33.679,29.926,33.679,6104,0
2009-03-19,36.372,36.372,32.812,33.87,7212,0
2009-03-20,34.448,35.314,33.293,34.545,8796,0
2009-03-23,34.736,36.372,33.196,36.372,7531,0
2009-03-24,34.736,35.891,34.448,35.795,3983,0
2009-03-25,35.795,36.084,33.967,35.699,3552,0
2009-03-26,35.795,36.277,34.448,36.277,6163,0
2009-03-27,35.603,36.47,34.352,34.545,4929,0
2009-03-30,33.679,34.256,30.695,30.695,5610,0
2009-03-31,32.428,32.62,29.637,32.043,6165,0
2009-04-01,31.658,34.641,30.695,34.641,5774,0
2009-04-02,35.218,37.047,33.87,35.603,11249,0
2009-04-03,35.603,35.891,33.679,35.699,3902,0
2009-04-06,34.736,34.928,33.486,33.87,3760,0
2009-04-07,33.486,34.833,33.486,33.967,4319,0
2009-04-08,33.967,34.256,32.234,33.582,1907,0
2009-04-09,34.063,36.084,33.582,35.218,6568,0
2009-04-13,34.545,35.699,34.256,34.448,4017,0
2009-04-14,33.87,35.121,33.774,34.158,2556,0
2009-04-15,33.87,34.833,33.679,34.736,2925,0
2009-04-16,35.025,35.41,33.582,34.448,5382,0
2009-04-17,34.641,34.641,32.812,34.158,3396,0
2009-04-20,33.486,34.352,30.887,31.369,4022,0
2009-04-21,31.369,34.256,31.369,34.256,3773,0
2009-04-22,34.256,35.41,33.486,33.774,1955,0
2009-04-23,33.679,34.545,32.428,32.812,3299,0
2009-04-24,29.446,35.025,29.446,34.352,8278,0
2009-04-27,34.256,35.603,34.063,34.063,4468,0
2009-04-28,33.486,34.641,32.812,33.582,5047,0
2009-04-29,33.679,36.084,32.908,35.507,3096,0
2009-04-30,35.699,44.744,35.603,42.05,14040,0
2009-05-01,41.76,43.974,40.702,43.397,5408,0
2009-05-04,47.728,47.823,43.685,45.514,11134,0
2009-05-05,45.418,47.342,40.992,43.3,15279,0
2009-05-06,43.494,43.782,41.088,43.589,11556,0
2009-05-07,39.835,41.185,36.084,37.527,19142,0
2009-05-08,40.607,40.895,38.009,40.798,7533,0
2009-05-11,40.03,41.185,38.586,40.895,4976,0
2009-05-12,40.125,42.627,40.125,42.338,5506,0
2009-05-13,42.532,43.3,39.356,39.356,16462,0
2009-05-14,39.74,40.511,38.009,39.74,11080,0
2009-05-15,40.125,40.125,37.815,37.912,9122,0
2009-05-18,38.297,38.49,35.121,36.277,5137,0
2009-05-19,35.603,36.084,34.352,34.545,4192,0
2009-05-20,34.352,34.352,31.466,31.754,7074,0
2009-05-21,31.271,32.331,30.309,31.466,8124,0
2009-05-22,31.658,32.908,30.887,31.176,7343,0
2009-05-26,30.983,34.545,30.887,30.983,15132,0
2009-05-27,31.081,32.716,31.081,31.658,3217,0
2009-05-28,31.754,31.946,29.156,29.251,7745,0
2009-05-29,29.446,30.406,27.039,29.541,30673,0
2009-06-01,29.926,31.561,27.808,28.579,16654,0
2009-06-02,28.963,31.081,27.808,30.887,24568,0
2009-06-03,30.792,31.754,30.118,31.466,11301,0
2009-06-04,32.716,32.716,30.983,32.043,8746,0
2009-06-05,32.428,33.486,28.384,29.926,11048,0
2009-06-08,30.118,31.849,29.446,29.637,3746,0
2009-06-09,29.829,31.081,28.484,30.695,9881,0
2009-06-10,30.887,31.561,28.384,28.867,16554,0
2009-06-11,29.733,30.599,29.251,30.214,7985,0
2009-06-12,29.926,31.081,29.251,30.983,4170,0
2009-06-15,29.829,31.081,29.829,30.214,6770,0
2009-06-16,29.829,31.561,29.637,31.369,7469,0
2009-06-17,31.369,32.234,30.504,32.043,7814,0
2009-06-18,31.946,32.524,30.792,31.754,3580,0
2009-06-19,32.234,34.448,32.234,33.87,12712,0
2009-06-22,33.679,34.256,31.176,31.176,10043,0
2009-06-23,31.466,32.428,29.059,29.829,9501,0
2009-06-24,30.118,32.524,29.251,30.792,6803,0
2009-06-25,30.599,32.428,30.599,32.043,6935,0
2009-06-26,31.754,33.679,31.369,33.582,31730,0
2009-06-29,33.582,33.582,32.234,32.428,9480,0
2009-06-30,32.428,33.196,31.466,31.754,8797,0
2009-07-01,32.043,32.716,31.561,32.138,10363,0
2009-07-02,31.658,32.043,29.446,30.118,12907,0
2009-07-06,30.406,31.561,30.406,31.081,8787,0
2009-07-07,31.176,32.234,30.599,30.599,6959,0
2009-07-08,30.599,31.946,30.599,31.176,8099,0
2009-07-09,31.466,31.658,30.118,31.176,11953,0
2009-07-10,31.176,31.271,29.156,30.983,12141,0
2009-07-13,30.983,31.754,30.214,31.754,11921,0
2009-07-14,31.369,31.849,30.599,31.849,6943,0
2009-07-15,32.043,32.908,31.369,32.716,15359,0
2009-07-16,32.428,32.716,31.658,32.524,28048,0
2009-07-17,32.138,32.716,30.887,32.234,23224,0
2009-07-20,32.138,32.62,31.271,32.234,17222,0
2009-07-21,32.524,32.812,31.658,32.524,7398,0
2009-07-22,32.138,34.063,32.138,33.967,6346,0
2009-07-23,33.87,34.352,32.812,33.774,7586,0
2009-07-24,33.486,35.795,32.428,35.795,8562,0
2009-07-27,35.795,36.661,34.928,36.277,4572,0
2009-07-28,35.891,36.277,34.833,36.181,2905,0
2009-07-29,36.277,36.277,34.928,35.121,3919,0
2009-07-30,35.218,35.699,34.158,34.256,7168,0
2009-07-31,33.679,34.256,33.39,33.774,6018,0
2009-08-03,33.774,34.545,33.486,34.545,3434,0
2009-08-04,33.39,35.507,33.39,34.448,6145,0
2009-08-05,32.716,33.39,30.309,31.658,11884,0
2009-08-06,31.658,33.004,31.369,32.428,6522,0
2009-08-07,32.524,34.928,32.428,33.87,8532,0
2009-08-10,33.582,34.256,31.946,34.063,3008,0
2009-08-11,33.679,34.448,33.293,33.774,3601,0
2009-08-12,33.679,35.41,32.908,34.928,6451,0
2009-08-13,34.256,35.121,33.004,33.679,8966,0
2009-08-14,33.293,34.545,33.293,33.967,4097,0
2009-08-17,33.486,33.87,31.754,32.716,9863,0
2009-08-18,32.812,33.582,32.62,32.812,15412,0
2009-08-19,35.121,35.314,33.293,33.679,10075,0
2009-08-20,33.196,35.025,33.196,33.486,7484,0
2009-08-21,34.256,35.025,33.486,34.928,19109,0
2009-08-24,34.641,35.314,32.716,34.928,10104,0
2009-08-25,35.025,37.527,34.928,36.758,7877,0
2009-08-26,36.565,37.239,35.121,36.661,9102,0
2009-08-27,36.181,38.009,36.181,37.912,9405,0
2009-08-28,37.815,38.971,37.239,37.239,6844,0
2009-08-31,36.758,38.201,36.565,37.527,9303,0
2009-09-01,37.143,38.009,33.196,34.545,14644,0
2009-09-02,34.545,37.431,34.352,36.661,5836,0
2009-09-03,36.661,37.815,35.41,37.527,6394,0
2009-09-04,37.335,39.356,37.239,38.586,6216,0
2009-09-08,37.912,39.74,37.912,38.49,7972,0
2009-09-09,38.105,40.223,37.431,39.933,9308,0
2009-09-10,40.125,40.318,39.548,40.03,2629,0
2009-09-11,39.74,43.205,39.548,41.954,8747,0
2009-09-14,40.798,43.782,40.798,43.397,9747,0
2009-09-15,43.205,44.936,41.954,43.397,17239,0
2009-09-16,43.397,46.668,43.3,46.187,15101,0
2009-09-17,46.38,46.38,42.627,43.11,6380,0
2009-09-18,43.3,43.3,41.376,43.11,11591,0
2009-09-21,42.627,42.627,41.185,41.76,3821,0
2009-09-22,41.954,42.532,40.895,42.147,3279,0
2009-09-23,42.05,42.338,40.992,41.088,2209,0
2009-09-24,41.088,41.185,38.778,39.645,2935,0
2009-09-25,39.451,40.511,39.259,40.03,2409,0
2009-09-28,40.03,40.318,38.586,39.451,4861,0
2009-09-29,39.356,39.933,38.971,39.356,2890,0
2009-09-30,39.259,39.645,36.853,36.853,6455,0
2009-10-01,36.853,37.239,34.641,34.736,4822,0
2009-10-02,34.352,35.988,33.774,34.545,4863,0
2009-10-05,34.641,36.084,34.641,35.891,4145,0
2009-10-06,35.988,36.181,35.41,36.181,3106,0
2009-10-07,36.565,37.047,36.084,36.661,3016,0
2009-10-08,37.047,37.047,35.699,35.891,7968,0
2009-10-09,35.795,37.047,35.603,36.661,5000,0
2009-10-12,36.47,36.565,34.928,35.218,3284,0
2009-10-13,35.218,35.218,34.641,34.833,2705,0
2009-10-14,35.025,36.084,34.545,34.545,3271,0
2009-10-15,34.736,34.736,34.256,34.448,5299,0
2009-10-16,34.063,35.121,33.679,33.679,2467,0
2009-10-19,33.679,34.448,33.196,33.967,2906,0
2009-10-20,33.87,33.87,32.716,32.716,2485,0
2009-10-21,32.716,33.196,31.561,31.658,4904,0
2009-10-22,31.658,32.716,31.466,32.331,3111,0
2009-10-23,32.043,32.716,31.946,32.331,2695,0
2009-10-26,32.234,32.62,32.043,32.524,4076,0
2009-10-27,32.234,33.004,32.234,32.331,5230,0
2009-10-28,32.234,32.524,31.658,32.234,3946,0
2009-10-29,32.428,33.293,31.369,33.004,4432,0
2009-10-30,32.62,33.004,32.043,32.716,5173,0
2009-11-02,32.812,32.908,28.096,28.096,6266,0
2009-11-03,30.792,30.792,27.906,28.289,3148,0
2009-11-04,28.579,31.561,27.906,28.096,8075,0
2009-11-05,28.484,30.406,27.906,29.541,4219,0
2009-11-06,29.251,29.733,28.096,28.194,3788,0
2009-11-09,28.384,30.406,28.384,29.637,5829,0
2009-11-10,28.384,29.251,28.384,28.867,3520,0
2009-11-11,29.059,29.251,28.194,28.579,2806,0
2009-11-12,28.484,28.484,26.846,26.846,4853,0
2009-11-13,27.039,27.617,24.536,25.019,4889,0
2009-11-16,25.019,28.384,24.056,26.943,8163,0
2009-11-17,26.943,30.695,26.943,30.214,14395,0
2009-11-18,30.309,30.309,28.194,29.347,3879,0
2009-11-19,29.059,29.541,28.289,28.289,4480,0
2009-11-20,28.001,28.867,27.423,28.289,1813,0
2009-11-23,28.771,28.867,27.808,28.194,1971,0
2009-11-24,28.194,28.194,26.559,27.231,1489,0
2009-11-25,27.423,28.579,27.134,27.134,1228,0
2009-11-27,26.461,28.674,25.21,25.21,2572,0
2009-11-30,25.787,28.194,25.21,27.327,4587,0
2009-12-01,27.521,28.384,25.981,28.001,1634,0
2009-12-02,27.906,27.906,25.981,26.943,2783,0
2009-12-03,27.134,27.134,24.922,25.114,7426,0
2009-12-04,25.692,25.692,24.344,25.114,3520,0
2009-12-07,24.056,24.922,22.709,23.478,7514,0
2009-12-08,23.383,23.96,22.421,22.516,3671,0
2009-12-09,22.421,24.441,21.843,24.441,5578,0
2009-12-10,24.441,24.633,23.094,23.478,4782,0
2009-12-11,23.574,24.152,22.132,22.901,7040,0
2009-12-14,22.998,28.771,22.998,28.289,13751,0
2009-12-15,28.579,28.579,25.692,27.327,9625,0
2009-12-16,27.617,29.347,27.521,28.867,8916,0
2009-12-17,28.579,31.369,28.579,31.271,7912,0
2009-12-18,31.466,38.49,31.466,37.431,52132,0
2009-12-21,36.084,36.277,29.059,29.347,18468,0
2009-12-22,29.541,31.176,29.251,29.829,7731,0
2009-12-23,29.156,30.504,29.156,29.829,4970,0
2009-12-24,29.926,30.309,29.446,29.829,1286,0
2009-12-28,29.541,29.733,28.771,29.733,4477,0
2009-12-29,29.637,30.406,29.156,29.541,2804,0
2009-12-30,29.541,30.504,29.541,30.118,6942,0
2009-12-31,30.214,30.406,29.347,29.926,5783,0
2010-01-04,30.406,31.369,29.637,29.829,7390,0
2010-01-05,29.829,29.829,28.867,28.963,5004,0
2010-01-06,28.289,29.541,28.289,28.289,6305,0
2010-01-07,28.867,29.637,28.194,28.867,2348,0
2010-01-08,30.406,34.256,29.251,29.251,15531,0
2010-01-11,29.637,30.214,28.771,28.963,4215,0
2010-01-12,28.771,29.347,28.384,28.384,3910,0
2010-01-13,28.384,28.771,28.001,28.194,2643,0
2010-01-14,28.194,29.446,27.134,27.808,5466,0
2010-01-15,27.906,28.194,27.423,27.808,5685,0
2010-01-19,27.617,30.021,27.521,29.637,5923,0
2010-01-20,29.251,29.251,27.231,28.289,5039,0
2010-01-21,28.579,28.579,26.943,27.231,9873,0
2010-01-22,27.423,28.484,26.943,26.943,3593,0
2010-01-25,27.231,27.617,26.461,26.75,2180,0
2010-01-26,26.654,27.039,26.461,26.75,3219,0
2010-01-27,26.75,28.289,26.75,27.906,5746,0
2010-01-28,27.423,28.579,26.75,28.194,6531,0
2010-01-29,28.867,30.309,28.867,29.156,18122,0
2010-02-01,29.251,30.214,28.867,30.021,6248,0
2010-02-02,29.926,30.792,28.867,28.963,5803,0
2010-02-03,28.963,29.829,28.963,29.156,3364,0
2010-02-04,29.829,30.309,28.867,28.867,7612,0
2010-02-05,28.867,29.251,27.327,28.384,6820,0
2010-02-08,28.001,29.446,26.75,26.846,4003,0
2010-02-09,27.134,27.808,27.039,27.617,1971,0
2010-02-10,27.327,27.327,26.461,26.75,2038,0
2010-02-11,26.75,28.867,26.461,28.867,5773,0
2010-02-12,28.674,28.867,27.423,28.194,6795,0
2010-02-16,28.384,29.059,27.521,29.059,4184,0
2010-02-17,29.156,30.021,26.559,29.347,6446,0
2010-02-18,29.251,29.347,28.384,28.867,3973,0
2010-02-19,28.867,31.466,28.001,31.271,22571,0
2010-02-22,31.466,31.946,29.446,31.946,4636,0
2010-02-23,31.754,34.158,30.599,33.87,25868,0
2010-02-24,33.87,34.256,33.101,34.256,7354,0
2010-02-25,33.39,34.158,32.524,34.158,6509,0
2010-02-26,34.256,34.256,32.812,33.967,4884,0
2010-03-01,33.967,34.833,31.369,34.833,6920,0
2010-03-02,34.833,36.084,33.774,36.084,5270,0
2010-03-03,36.084,37.047,34.736,36.661,6194,0
2010-03-04,36.853,37.527,36.661,37.527,4524,0
2010-03-05,37.527,38.874,37.431,38.874,8905,0
2010-03-08,38.971,43.3,38.874,42.433,13487,0
2010-03-09,42.147,42.147,38.971,40.318,14157,0
2010-03-10,38.778,39.933,38.49,39.74,9257,0
2010-03-11,38.49,40.607,35.314,35.41,18736,0
2010-03-12,35.507,35.795,34.063,34.928,6276,0
2010-03-15,35.025,36.277,33.774,34.545,4271,0
2010-03-16,34.545,35.507,33.774,34.833,2170,0
2010-03-17,35.218,37.239,35.218,37.239,4325,0
2010-03-18,36.853,37.335,36.277,36.47,3818,0
2010-03-19,36.277,36.661,35.121,36.277,13638,0
2010-03-22,36.277,39.163,35.891,39.068,8658,0
2010-03-23,35.795,39.163,34.063,38.971,5420,0
2010-03-24,38.682,38.682,36.565,36.661,7560,0
2010-03-25,37.143,37.143,35.41,35.795,4513,0
2010-03-26,35.891,35.988,34.736,34.736,2931,0
2010-03-29,34.928,34.928,32.716,32.812,5647,0
2010-03-30,32.812,33.196,32.716,33.004,2828,0
2010-03-31,32.716,34.545,32.138,32.138,19201,0
2010-04-01,32.138,33.774,31.754,32.716,8494,0
2010-04-05,32.716,36.758,32.234,36.565,11145,0
2010-04-06,36.181,36.181,34.736,35.218,2651,0
2010-04-07,35.121,36.565,35.121,36.565,7736,0
2010-04-08,36.372,36.47,35.314,36.084,3392,0
2010-04-09,33.679,36.758,33.679,36.758,4615,0
2010-04-12,36.661,37.335,36.181,37.335,5086,0
2010-04-13,37.815,37.815,36.565,37.624,1901,0
2010-04-14,37.527,38.201,37.239,38.201,4383,0
2010-04-15,38.009,38.778,37.047,38.682,8354,0
2010-04-16,38.682,38.874,37.72,38.201,4033,0
2010-04-19,37.815,38.297,37.335,37.815,4536,0
2010-04-20,38.105,38.297,36.758,38.297,3047,0
2010-04-21,38.105,38.393,37.431,38.393,2659,0
2010-04-22,37.815,38.105,36.661,37.624,2300,0
2010-04-23,37.624,39.645,37.143,39.645,7539,0
2010-04-26,39.163,40.895,39.068,39.74,7387,0
2010-04-27,39.451,40.895,39.259,40.318,4989,0
2010-04-28,40.03,40.607,39.451,40.413,4759,0
2010-04-29,40.895,40.895,39.74,40.702,4623,0
2010-04-30,40.607,40.895,37.143,37.143,19896,0
2010-05-03,37.239,40.607,36.277,40.607,11888,0
2010-05-04,39.933,39.933,36.372,37.912,7766,0
2010-05-05,37.527,38.105,33.679,33.774,11568,0
2010-05-06,33.679,36.277,31.176,31.754,14379,0
2010-05-07,31.754,33.679,28.096,28.484,52027,0
2010-05-10,30.021,31.271,30.021,30.309,14570,0
2010-05-11,29.733,30.695,29.733,30.695,11024,0
2010-05-12,30.792,31.561,29.347,31.561,7544,0
2010-05-13,31.466,31.466,29.926,30.887,6325,0
2010-05-14,30.599,30.792,29.156,29.446,3551,0
2010-05-17,29.059,31.754,28.001,31.369,41496,0
2010-05-18,31.946,32.908,28.963,28.963,7902,0
2010-05-19,29.059,30.214,28.289,28.771,5051,0
2010-05-20,28.001,28.963,27.808,28.001,7741,0
2010-05-21,27.327,28.867,25.981,26.461,21359,0
2010-05-24,26.364,27.521,24.056,24.441,10745,0
2010-05-25,23.863,25.692,23.574,24.633,10553,0
2010-05-26,24.633,24.922,24.248,24.344,10331,0
2010-05-27,24.825,25.981,24.152,25.019,9074,0
2010-05-28,25.403,25.498,24.344,24.344,7355,0
2010-06-01,24.344,25.019,22.709,22.709,8199,0
2010-06-02,22.901,24.825,22.901,24.152,9641,0
2010-06-03,24.056,26.076,23.383,24.152,8414,0
2010-06-04,23.286,24.344,23.189,23.286,6698,0
2010-06-07,23.383,23.863,20.111,20.111,13604,0
2010-06-08,20.207,20.591,17.704,18.186,73686,0
2010-06-09,19.919,21.073,19.053,19.34,13231,0
2010-06-10,19.822,20.881,19.533,20.688,8190,0
2010-06-11,20.591,22.516,20.591,21.843,10781,0
2010-06-14,22.035,24.152,22.035,23.574,5647,0
2010-06-15,23.96,23.96,22.998,23.671,5255,0
2010-06-16,23.286,23.96,23.094,23.383,3729,0
2010-06-17,23.383,24.056,21.65,22.516,8583,0
2010-06-18,22.709,23.671,22.227,23.671,10795,0
2010-06-21,24.056,24.056,21.458,22.709,20414,0
2010-06-22,22.709,23.574,22.035,22.709,10151,0
2010-06-23,22.612,23.863,22.132,23.286,8515,0
2010-06-24,22.998,24.056,22.901,23.478,15753,0
2010-06-25,21.458,24.441,21.169,22.805,243314,0
2010-06-28,23.286,23.383,21.746,21.746,16078,0
2010-06-29,21.65,22.227,19.629,19.919,16448,0
2010-06-30,20.302,21.169,18.86,19.148,11063,0
2010-07-01,19.725,20.977,18.38,20.495,10823,0
2010-07-02,20.4,20.4,18.86,19.245,8182,0
2010-07-06,19.822,20.495,19.533,19.822,10796,0
2010-07-07,19.822,20.4,19.822,20.207,15081,0
2010-07-08,20.688,20.688,19.919,20.302,3556,0
2010-07-09,20.111,20.495,19.629,20.302,3683,0
2010-07-12,20.495,20.495,19.725,20.111,3653,0
2010-07-13,20.207,22.227,20.207,22.227,8184,0
2010-07-14,22.421,22.516,21.939,22.421,4778,0
2010-07-15,22.132,22.132,19.822,19.822,6408,0
2010-07-16,19.822,20.784,19.822,20.207,7070,0
2010-07-19,20.207,23.478,19.629,23.478,18532,0
2010-07-20,23.383,24.152,22.132,22.709,9133,0
2010-07-21,23.383,25.692,22.323,25.307,10251,0
2010-07-22,25.21,26.846,25.21,26.364,8425,0
2010-07-23,25.884,27.906,25.884,27.906,5523,0
2010-07-26,28.384,30.214,26.076,28.674,6589,0
2010-07-27,28.771,30.406,27.712,27.712,7153,0
2010-07-28,28.194,28.289,26.076,27.039,6981,0
2010-07-29,27.039,27.039,25.884,26.364,2574,0
2010-07-30,26.172,27.231,25.981,26.172,1503,0
2010-08-02,26.461,26.654,25.787,26.654,2405,0
2010-08-03,26.75,27.906,26.75,27.521,15222,0
2010-08-04,28.001,28.001,27.039,27.039,3474,0
2010-08-05,25.403,26.559,25.21,25.787,2310,0
2010-08-06,24.825,26.654,24.825,26.076,7957,0
2010-08-09,25.981,25.981,24.922,25.597,2633,0
2010-08-10,24.73,25.114,23.863,24.441,5542,0
2010-08-11,24.056,24.248,22.709,22.709,3202,0
2010-08-12,22.132,23.863,22.132,23.863,2425,0
2010-08-13,23.478,23.574,23.094,23.189,1568,0
2010-08-16,23.383,23.671,23.286,23.671,681,0
2010-08-17,23.767,23.767,22.612,22.998,3134,0
2010-08-18,22.132,22.612,21.939,22.516,2763,0
2010-08-19,20.977,23.094,20.977,22.516,4005,0
2010-08-20,22.035,24.056,22.035,23.478,4046,0
2010-08-23,24.056,25.498,22.035,22.035,18493,0
2010-08-24,21.939,23.863,21.65,23.383,3530,0
2010-08-25,22.901,23.383,21.746,21.746,2273,0
2010-08-26,21.843,22.516,21.554,22.323,3067,0
2010-08-27,22.421,23.286,21.65,22.035,1501,0
2010-08-30,21.746,22.035,21.169,21.65,3472,0
2010-08-31,21.361,22.227,21.169,22.227,2442,0
2010-09-01,22.516,22.901,21.65,22.901,1160,0
2010-09-02,22.516,22.709,21.65,22.132,2471,0
2010-09-03,22.132,23.383,22.132,23.383,1504,0
2010-09-07,22.998,23.094,21.843,22.421,2771,0
2010-09-08,22.516,23.574,21.843,22.323,4128,0
2010-09-09,23.094,23.286,22.035,22.901,2735,0
2010-09-10,23.383,23.383,22.805,22.998,3065,0
2010-09-13,22.998,23.383,22.709,23.383,2854,0
2010-09-14,22.901,24.633,22.709,23.863,4409,0
2010-09-15,23.478,24.344,23.286,24.056,1164,0
2010-09-16,23.671,24.056,22.709,22.998,3765,0
2010-09-17,23.189,23.189,22.035,22.035,5225,0
2010-09-20,21.939,23.094,21.939,22.612,2225,0
2010-09-21,22.612,23.189,22.323,22.516,1462,0
2010-09-22,22.227,23.286,22.227,22.805,742,0
2010-09-23,22.805,23.286,22.516,22.901,3243,0
2010-09-24,22.901,22.998,22.516,22.516,617,0
2010-09-27,22.516,23.094,22.516,22.805,913,0
2010-09-28,22.612,23.286,20.207,21.361,33366,0
2010-09-29,21.361,21.361,19.919,20.688,18805,0
2010-09-30,20.784,20.784,18.091,19.725,17903,0
2010-10-01,19.629,20.495,19.34,20.4,6102,0
2010-10-04,20.4,20.4,19.725,20.302,2763,0
2010-10-05,20.207,20.495,19.822,20.495,3128,0
2010-10-06,20.015,20.4,19.34,20.4,12324,0
2010-10-07,20.207,20.881,19.822,20.495,6513,0
2010-10-08,20.207,21.073,20.111,20.302,1710,0
2010-10-11,20.4,21.073,20.4,20.4,5003,0
2010-10-12,20.4,20.977,20.4,20.881,1462,0
2010-10-13,20.881,21.073,20.207,20.302,2956,0
2010-10-14,20.302,21.073,20.015,21.073,8916,0
2010-10-15,20.784,20.784,20.207,20.495,3284,0
2010-10-18,20.207,20.688,19.245,20.111,3226,0
2010-10-19,20.015,20.302,18.957,18.957,13489,0
2010-10-20,19.437,19.437,18.38,19.34,10607,0
2010-10-21,19.053,19.725,18.763,19.34,2684,0
2010-10-22,19.34,19.919,18.763,18.763,4341,0
2010-10-25,18.86,19.34,18.763,19.34,11809,0
2010-10-26,18.957,19.629,18.763,19.245,5714,0
2010-10-27,19.245,19.629,18.667,18.763,4312,0
2010-10-28,18.57,18.86,18.091,18.091,11264,0
2010-10-29,18.38,18.38,16.455,17.994,30479,0
2010-11-01,18.282,18.38,17.417,17.994,8076,0
2010-11-02,17.994,18.186,17.513,18.186,3657,0
2010-11-03,18.667,18.667,17.417,17.417,10987,0
2010-11-04,18.186,18.86,17.513,18.763,5913,0
2010-11-05,18.475,18.957,18.282,18.957,2789,0
2010-11-08,18.667,18.957,18.57,18.763,711,0
2010-11-09,19.245,19.34,18.667,19.34,6253,0
2010-11-10,18.957,18.957,17.994,17.994,4251,0
2010-11-11,18.282,18.763,17.417,18.763,3120,0
2010-11-12,18.475,18.763,17.608,17.608,2082,0
2010-11-15,17.898,18.57,17.417,18.57,4263,0
2010-11-16,17.224,17.224,15.973,16.55,14361,0
2010-11-17,16.936,17.032,15.973,16.261,16024,0
2010-11-18,16.166,16.55,15.973,16.55,8881,0
2010-11-19,16.261,16.646,16.07,16.55,14140,0
2010-11-22,16.936,18.186,14.915,17.032,243531,0
2010-11-23,16.839,19.533,16.55,18.186,71695,0
2010-11-24,18.282,18.475,17.704,18.282,10647,0
2010-11-26,18.091,18.282,17.704,17.898,1737,0
2010-11-29,17.994,20.015,17.994,18.957,13244,0
2010-11-30,18.86,18.86,18.091,18.475,4022,0
2010-12-01,18.282,20.4,17.704,18.091,36115,0
2010-12-02,18.38,19.053,18.186,18.475,7042,0
2010-12-03,18.091,18.667,18.091,18.091,4574,0
2010-12-06,17.801,18.186,17.032,17.224,15404,0
2010-12-07,17.801,17.801,16.166,16.455,30623,0
2010-12-08,17.032,17.032,15.395,16.742,15531,0
2010-12-09,16.646,16.839,15.683,16.742,6813,0
2010-12-10,16.646,16.839,15.973,16.166,4337,0
2010-12-13,15.877,16.358,15.588,16.358,6171,0
2010-12-14,16.166,16.646,15.395,15.588,18113,0
2010-12-15,15.683,17.608,15.683,17.319,9772,0
2010-12-16,16.936,17.224,16.455,17.128,8325,0
2010-12-17,16.936,17.128,16.55,17.128,8873,0
2010-12-20,16.839,17.319,16.742,16.742,4800,0
2010-12-21,17.032,17.319,16.839,16.936,3783,0
2010-12-22,17.319,17.319,16.646,16.646,9126,0
2010-12-23,16.261,17.319,16.261,17.032,3656,0
2010-12-27,17.032,17.417,17.032,17.032,2855,0
2010-12-28,17.128,17.608,16.646,16.936,3054,0
2010-12-29,17.032,17.417,17.032,17.417,4452,0
2010-12-30,17.417,17.704,17.319,17.319,3853,0
2010-12-31,17.319,17.513,17.224,17.319,5837,0
2011-01-03,17.417,17.608,17.319,17.417,4757,0
2011-01-04,17.608,17.608,17.319,17.513,7349,0
2011-01-05,17.608,17.994,17.513,17.513,6633,0
2011-01-06,17.704,17.994,17.513,17.513,2485,0
2011-01-07,17.898,17.994,17.608,17.898,2541,0
2011-01-10,17.801,18.38,17.704,17.801,3264,0
2011-01-11,18.091,18.86,17.319,18.667,13561,0
2011-01-12,18.667,18.763,18.282,18.763,4787,0
2011-01-13,18.763,18.763,17.898,17.898,4587,0
2011-01-14,17.608,19.053,17.608,17.994,6130,0
2011-01-18,18.282,19.245,18.091,18.667,14705,0
2011-01-19,18.86,18.957,17.801,18.475,8699,0
2011-01-20,18.186,18.186,17.224,17.513,10145,0
2011-01-21,17.319,17.608,16.839,16.839,4386,0
2011-01-24,17.128,17.224,16.55,16.55,3471,0
2011-01-25,17.128,17.128,16.261,16.261,5118,0
2011-01-26,16.07,16.742,16.07,16.358,2943,0
2011-01-27,16.261,17.224,16.261,16.839,3270,0
2011-01-28,17.128,17.128,16.07,16.261,4642,0
2011-01-31,16.646,17.898,15.973,17.128,5565,0
2011-02-01,17.224,17.704,16.839,17.513,2081,0
2011-02-02,17.224,17.801,17.224,17.513,3360,0
2011-02-03,16.55,17.801,16.55,17.608,2259,0
2011-02-04,17.608,17.898,17.608,17.801,1135,0
2011-02-07,17.704,17.801,17.513,17.704,1648,0
2011-02-08,17.608,17.801,17.608,17.608,2919,0
2011-02-09,17.608,17.608,17.224,17.319,669,0
2011-02-10,17.032,17.898,17.032,17.801,1783,0
2011-02-11,17.704,18.475,17.704,18.282,2536,0
2011-02-14,17.898,20.688,17.898,19.822,10880,0
2011-02-15,20.207,20.591,18.957,19.245,3593,0
2011-02-16,19.053,19.437,18.282,19.148,3098,0
2011-02-18,19.437,20.207,18.957,19.245,9890,0
2011-02-22,18.86,19.629,18.763,19.053,1762,0
2011-02-23,18.957,18.957,18.57,18.957,4990,0
2011-02-24,18.86,19.053,18.667,18.86,6495,0
2011-02-25,18.86,19.053,18.57,18.957,623,0
2011-02-28,18.763,18.957,18.38,18.57,1344,0
2011-03-01,18.667,18.667,17.898,17.898,1545,0
2011-03-02,18.475,18.475,17.994,18.475,663,0
2011-03-03,17.898,18.475,17.704,18.282,3354,0
2011-03-04,18.38,18.475,18.091,18.091,1215,0
2011-03-07,18.282,18.282,17.513,17.994,2306,0
2011-03-08,17.994,18.091,17.513,18.091,542,0
2011-03-09,17.898,18.57,17.608,18.57,1128,0
2011-03-10,18.186,18.282,17.417,18.091,3258,0
2011-03-11,18.091,18.091,16.839,17.417,1698,0
2011-03-14,17.128,17.417,17.128,17.128,630,0
2011-03-15,17.128,17.224,16.839,17.128,3274,0
2011-03-16,16.936,17.128,16.55,16.646,1256,0
2011-03-17,16.455,16.742,16.166,16.166,3155,0
2011-03-18,16.261,16.455,15.683,15.973,6879,0
2011-03-21,16.166,16.55,15.973,16.261,2086,0
2011-03-22,16.261,16.55,16.07,16.07,741,0
2011-03-23,16.166,16.358,15.973,16.07,571,0
2011-03-24,16.07,16.166,15.683,16.07,2533,0
2011-03-25,16.07,16.455,15.973,16.166,1753,0
2011-03-28,15.973,16.07,15.683,15.877,1877,0
2011-03-29,15.683,16.166,15.588,16.166,1625,0
2011-03-30,15.973,16.166,15.781,15.781,783,0
2011-03-31,15.877,15.877,15.588,15.588,232,0
2011-04-01,15.877,16.07,15.588,15.781,388,0
2011-04-04,15.588,15.781,15.395,15.588,1553,0
2011-04-05,15.493,15.877,15.395,15.588,667,0
2011-04-06,15.877,15.877,15.395,15.395,1000,0
2011-04-07,15.395,16.261,15.395,15.493,517,0
2011-04-08,15.781,15.781,15.588,15.588,625,0
2011-04-11,15.588,15.877,15.493,15.683,2627,0
2011-04-12,15.588,15.588,15.011,15.299,1874,0
2011-04-13,15.683,15.683,13.568,14.338,8171,0
2011-04-14,14.241,14.433,14.144,14.144,2251,0
2011-04-15,13.952,15.011,13.759,14.915,3435,0
2011-04-18,14.338,14.818,14.049,14.626,1736,0
2011-04-19,14.338,14.721,14.241,14.53,1343,0
2011-04-20,14.626,16.646,14.433,16.646,5341,0
2011-04-21,16.839,16.839,16.07,16.55,3575,0
2011-04-25,16.455,16.839,16.166,16.839,3334,0
2011-04-26,16.839,17.032,16.166,16.166,2443,0
2011-04-27,16.166,16.261,15.877,15.973,565,0
2011-04-28,16.166,16.166,15.395,15.973,1772,0
2011-04-29,16.07,16.07,15.617,15.832,327,0
2011-05-02,16.07,16.166,15.395,15.781,1165,0
2011-05-03,15.395,15.683,14.915,15.011,1451,0
2011-05-04,15.588,15.588,14.53,14.626,665,0
2011-05-05,14.626,15.011,13.759,13.759,3835,0
2011-05-06,13.857,14.144,13.663,13.759,2369,0
2011-05-09,13.663,13.857,12.606,12.606,3682,0
2011-05-10,12.701,12.99,11.739,12.028,12569,0
2011-05-11,12.028,12.124,11.162,11.162,4639,0
2011-05-12,11.258,11.739,11.258,11.451,2382,0
2011-05-13,11.739,11.932,11.355,11.547,7174,0
2011-05-16,11.932,11.932,10.873,11.065,4108,0
2011-05-17,11.355,11.355,10.873,11.258,5998,0
2011-05-18,11.355,11.451,10.681,10.681,4405,0
2011-05-19,10.681,11.451,10.681,11.355,3726,0
2011-05-20,10.97,11.355,10.393,10.873,1458,0
2011-05-23,10.97,11.547,10.97,11.355,1926,0
2011-05-24,11.355,12.028,10.97,10.97,2986,0
2011-05-25,11.355,11.451,11.162,11.355,362,0
2011-05-26,11.355,11.451,11.065,11.162,2479,0
2011-05-27,11.451,12.124,11.451,12.028,691,0
2011-05-31,11.643,12.028,11.547,11.547,2052,0
2011-06-01,11.547,12.796,11.355,12.22,3119,0
2011-06-02,12.317,12.317,11.643,11.643,6768,0
2011-06-03,11.355,12.028,11.355,11.547,623,0
2011-06-06,11.451,11.835,11.065,11.355,1546,0
2011-06-07,11.451,11.451,11.258,11.451,586,0
2011-06-08,11.451,11.451,10.776,11.065,1083,0
2011-06-09,10.776,11.162,10.776,10.97,850,0
2011-06-10,11.065,11.065,10.585,10.776,2213,0
2011-06-13,10.681,10.97,10.585,10.681,1870,0
2011-06-14,10.681,11.355,10.296,10.296,2709,0
2011-06-15,10.296,10.873,10.296,10.585,749,0
2011-06-16,10.393,10.681,10.103,10.199,2475,0
2011-06-17,10.007,10.488,9.1413,9.526,7588,0
2011-06-20,9.815,9.815,8.7563,9.622,1147,0
2011-06-21,9.622,9.719,8.8525,9.622,3270,0
2011-06-22,9.815,10.007,9.719,9.815,447,0
2011-06-23,9.3337,9.3337,8.9488,8.9488,2643,0
2011-06-24,8.9488,9.815,8.9488,9.815,502,0
2011-06-27,9.622,9.622,9.1413,9.1413,1600,0
2011-06-28,9.1413,9.3337,8.9488,9.0451,2555,0
2011-06-29,9.1413,9.4308,8.8525,8.9488,1488,0
2011-06-30,9.4308,9.514,8.9632,9.2371,1357,0
2011-07-01,9.2371,9.2371,8.9488,9.0451,1154,0
2011-07-05,9.0451,9.3337,9.0451,9.3337,2308,0
2011-07-06,9.4308,9.526,9.0451,9.0451,1006,0
2011-07-07,9.1413,9.526,9.1413,9.1413,1372,0
2011-07-08,9.0451,9.526,8.9488,9.1413,9715,0
2011-07-11,9.0451,9.0451,8.8525,8.8525,1283,0
2011-07-12,8.8525,8.8525,8.66,8.7563,5078,0
2011-07-13,8.7563,8.7563,7.6979,8.3714,8161,0
2011-07-14,8.3714,8.4676,7.7941,8.179,7265,0
2011-07-15,7.9866,8.4676,7.8904,8.4676,977,0
2011-07-18,7.9866,8.4676,7.9866,8.0828,702,0
2011-07-19,8.0828,8.4676,7.9866,8.0828,2326,0
2011-07-20,9.4308,9.526,8.179,8.8525,3280,0
2011-07-21,8.66,9.2371,8.66,9.0451,1369,0
2011-07-22,9.0451,9.1413,8.66,9.1413,994,0
2011-07-25,9.0451,9.1413,8.66,8.66,1013,0
2011-07-26,8.66,9.0451,8.66,8.66,2031,0
2011-07-27,8.4676,8.9488,7.0244,7.6979,2544,0
2011-07-28,7.5054,7.7941,7.4092,7.4092,12882,0
2011-07-29,7.2168,7.8904,6.9281,7.8904,1214,0
2011-08-01,7.8904,8.179,7.7941,7.7941,1876,0
2011-08-02,8.2752,8.2752,6.7357,6.9281,1205,0
2011-08-03,7.313,7.4092,6.9281,6.9281,3184,0
2011-08-04,7.2168,8.2752,6.9281,7.1206,2566,0
2011-08-05,7.1206,7.4092,5.2923,6.8319,10296,0
2011-08-08,7.7941,8.179,5.5811,6.7357,4031,0
2011-08-09,6.447,7.6017,6.2545,6.2545,7026,0
2011-08-10,5.7735,6.6394,5.0998,5.5811,10443,0
2011-08-11,5.3886,7.2168,5.3886,6.7357,9196,0
2011-08-12,7.2168,7.2168,6.7357,6.8319,810,0
2011-08-15,7.2168,7.2168,6.8319,6.8319,2187,0
2011-08-16,6.8319,8.179,6.8319,6.9281,2880,0
2011-08-17,7.0244,7.6017,6.7357,6.7357,1631,0
2011-08-18,6.7357,6.9281,6.2545,6.7357,2611,0
2011-08-19,6.7357,6.7357,5.7735,6.7357,1372,0
2011-08-22,6.8319,6.8319,5.8697,5.9659,447,0
2011-08-23,5.9659,6.5432,5.9659,6.2545,732,0
2011-08-24,6.2545,6.3507,5.8697,5.9659,764,0
2011-08-25,6.2545,6.2545,6.0621,6.2545,676,0
2011-08-26,6.1583,6.2545,5.9659,6.1583,322,0
2011-08-29,6.1583,6.2545,5.5811,5.5811,12715,0
2011-08-30,5.7735,6.1583,5.3886,5.3886,1538,0
2011-08-31,5.4848,5.9659,5.0998,5.0998,4110,0
2011-09-01,5.0998,5.7735,4.9074,5.5811,3353,0
2011-09-02,5.2923,5.5811,5.0037,5.5811,814,0
2011-09-06,5.7735,6.2545,5.0037,5.6773,23891,0
2011-09-07,5.4848,5.4848,5.196,5.3886,1694,0
2011-09-08,5.4848,6.2545,5.2923,5.3886,2806,0
2011-09-09,5.3886,5.9659,5.2923,5.2923,7678,0
2011-09-12,5.2923,5.2923,5.0998,5.2923,1324,0
2011-09-13,5.3886,5.3886,5.0998,5.0998,1804,0
2011-09-14,5.0998,6.2545,5.0998,5.9659,4042,0
2011-09-15,5.6773,6.2545,5.0998,5.3886,17301,0
2011-09-16,5.196,5.2923,4.9074,5.2923,9452,0
2011-09-19,5.3886,5.3886,5.196,5.196,5396,0
2011-09-20,5.0998,5.2923,5.0998,5.0998,2657,0
2011-09-21,5.196,5.7735,5.0998,5.196,14059,0
2011-09-22,5.0037,5.0998,4.715,5.0998,7074,0
2011-09-23,5.196,5.196,5.0998,5.0998,2126,0
2011-09-26,4.9074,5.196,4.9074,5.0998,585,0
2011-09-27,5.0998,5.5811,5.0037,5.0998,17095,0
2011-09-28,5.0037,5.4848,4.9074,5.2923,2920,0
2011-09-29,5.0037,5.2923,5.0037,5.196,2415,0
2011-09-30,5.0037,5.196,5.0037,5.196,446,0
2011-10-03,5.0037,5.196,4.6187,4.6187,2808,0
2011-10-04,4.4263,5.196,4.4263,5.0998,1439,0
2011-10-05,5.0998,5.0998,4.8112,5.0998,145,0
2011-10-06,4.8112,5.196,4.8112,4.8112,325,0
2011-10-07,4.8112,5.0998,4.8112,5.0998,222,0
2011-10-10,5.196,5.7735,5.0037,5.196,5463,0
2011-10-11,4.715,5.3886,4.715,5.0037,1004,0
2011-10-12,5.196,5.3886,4.8112,5.2923,5698,0
2011-10-13,5.2923,5.9659,5.196,5.2923,11533,0
2011-10-14,5.2923,5.7735,5.0998,5.4848,9281,0
2011-10-17,5.2923,5.4848,5.0037,5.196,3124,0
2011-10-18,5.196,5.2923,4.715,5.2923,2841,0
2011-10-19,4.9074,5.196,4.8112,4.8112,235,0
2011-10-20,4.6187,5.196,4.6187,5.0037,550,0
2011-10-21,4.8112,7.2168,4.8112,5.7735,35930,0
2011-10-24,5.7735,6.447,5.2923,5.2923,6559,0
2011-10-25,5.2923,6.1583,5.2923,5.7735,16460,0
2011-10-26,5.8697,6.7357,5.5811,5.5811,2960,0
2011-10-27,5.6773,6.3507,5.0998,5.2923,7293,0
2011-10-28,5.3886,5.8697,5.3886,5.4848,16437,0
2011-10-31,5.2923,5.8697,5.196,5.4087,4456,0
2011-11-01,5.7735,7.1206,5.3886,5.7735,8416,0
2011-11-02,6.7357,7.6017,5.9659,7.6017,13114,0
2011-11-03,6.3507,7.6017,6.0621,6.3507,8628,0
2011-11-04,6.3507,6.3507,6.168,6.2545,593,0
2011-11-07,6.3507,6.6394,5.8697,6.2545,3355,0
2011-11-08,6.2545,6.2545,5.5811,5.6773,3148,0
2011-11-09,5.2923,6.1583,5.2923,5.5811,2994,0
2011-11-10,5.7735,5.7735,5.4848,5.7735,275,0
2011-11-11,5.8697,5.8697,5.7735,5.7735,621,0
2011-11-14,6.0621,6.2545,5.8697,5.8697,413,0
2011-11-15,5.9659,6.2545,5.9659,5.9659,636,0
2011-11-16,5.8697,6.2545,5.2923,5.2923,2835,0
2011-11-17,5.5811,5.6773,4.8112,4.9074,5336,0
2011-11-18,5.0037,5.4848,4.9074,5.0037,831,0
2011-11-21,4.8112,5.0037,4.8112,4.8112,587,0
2011-11-22,4.9074,4.9074,4.8112,4.9074,314,0
2011-11-23,4.8112,5.0037,4.8112,4.8112,574,0
2011-11-25,4.8112,5.0037,4.8112,4.8112,243,0
2011-11-28,5.0037,5.196,4.8112,5.196,590,0
2011-11-29,5.3886,5.3886,4.8112,5.196,1261,0
2011-11-30,4.8112,5.0903,4.715,4.715,2446,0
2011-12-01,4.8112,5.0037,4.8112,4.8112,998,0
2011-12-02,4.8112,4.8112,4.8112,4.8112,4194,0
2011-12-05,5.0037,5.4848,5.0037,5.2923,1377,0
2011-12-06,5.3886,6.2545,5.2923,5.8697,1001,0
2011-12-07,5.5811,5.5811,5.2923,5.4848,544,0
2011-12-08,5.3886,5.5811,5.0258,5.196,1822,0
2011-12-09,4.9074,5.4848,4.9074,5.0037,374,0
2011-12-12,4.9074,5.2923,4.8112,4.9074,3242,0
2011-12-13,4.9074,5.2923,4.9074,5.0037,261,0
2011-12-14,5.0998,5.0998,4.715,4.8112,1338,0
2011-12-15,4.8112,4.8112,4.715,4.715,1851,0
2011-12-16,4.8112,4.8323,4.715,4.715,736,0
2011-12-19,4.715,5.2923,4.715,4.715,1648,0
2011-12-20,4.715,5.0998,4.715,4.715,2522,0
2011-12-21,4.715,4.8112,4.6187,4.6187,1519,0
2011-12-22,4.715,4.715,4.6187,4.6187,663,0
2011-12-23,4.6187,4.9074,4.6187,4.6187,2259,0
2011-12-27,4.6187,4.6187,4.5225,4.5225,2429,0
2011-12-28,4.4263,4.5225,3.849,3.849,5720,0
2011-12-29,3.9451,4.2338,3.849,4.2338,2251,0
2011-12-30,4.2338,4.2857,3.849,4.2338,3229,0
2012-01-03,4.33,4.715,4.33,4.4263,995,0
2012-01-04,4.1376,4.2308,3.9451,3.9451,1930,0
2012-01-05,4.6187,4.6187,3.849,4.2338,1412,0
2012-01-06,4.4263,4.4263,4.0413,4.2338,1427,0
2012-01-09,4.715,4.8112,4.33,4.715,833,0
2012-01-10,4.0511,4.715,4.0511,4.1376,2294,0
2012-01-11,3.9451,3.9645,3.8547,3.8586,1189,0
2012-01-12,4.1376,4.1838,3.6565,3.7527,7043,0
2012-01-13,3.9451,4.9074,3.6594,3.849,10995,0
2012-01-17,3.849,4.763,3.8201,4.176,9922,0
2012-01-18,3.9259,4.5108,3.849,4.1857,58188,0
2012-01-19,4.1857,4.3012,4.0223,4.2243,6826,0
2012-01-20,4.2916,4.5225,4.2916,4.3397,4713,0
2012-01-23,4.3974,4.5898,4.3974,4.5898,6727,0
2012-01-24,4.6765,4.6765,4.5225,4.5609,1937,0
2012-01-25,4.4552,4.4552,4.2917,4.3783,1039,0
2012-01-26,4.33,4.33,4.2695,4.2695,1039,0
2012-01-27,4.1472,4.4042,4.1472,4.4042,1087,0
2012-01-30,4.3012,4.3782,4.1472,4.3397,1383,0
2012-02-01,4.3397,4.3589,3.6565,3.8105,19491,0
2012-02-02,3.8682,4.2147,3.8682,4.1665,6533,0
2012-02-03,4.1857,4.33,4.1279,4.198,9568,0
2012-02-07,4.2433,4.3494,4.2433,4.3494,1424,0
2012-02-08,4.3494,4.3494,4.1954,4.2722,2287,0
2012-02-09,4.311,4.3494,4.2533,4.3299,3462,0
2012-02-10,4.3494,4.3494,4.0413,4.1376,6923,0
2012-02-14,3.8874,4.1376,3.8682,4.1376,337,0
2012-02-15,4.1376,4.1377,4.1376,4.1377,758,0
2012-02-16,4.1472,4.2722,4.1377,4.2722,1829,0
2012-02-17,4.2338,4.2338,4.2338,4.2338,715,0
2012-02-21,4.2338,4.2338,4.0798,4.1665,1039,0
2012-02-22,3.8971,4.0702,3.8874,4.0702,847,0
2012-02-23,4.231,4.231,3.8778,3.8874,15406,0
2012-02-24,3.8874,4.128,3.8874,3.9451,3115,0
2012-02-27,3.849,4.0412,3.849,4.0412,1453,0
2012-02-29,3.849,3.849,3.6853,3.7527,9092,0
2012-03-01,3.8201,3.849,3.8009,3.849,1758,0
2012-03-02,3.8393,3.849,3.7912,3.8403,2416,0
2012-03-05,3.8586,3.9834,3.772,3.772,6447,0
2012-03-06,3.7624,3.8288,3.6565,3.8288,10594,0
2012-03-07,3.6181,3.8288,3.5891,3.6661,3189,0
2012-03-08,3.7047,3.8296,3.6758,3.7911,1455,0
2012-03-09,3.7527,3.8393,3.7143,3.8392,3029,0
2012-03-13,3.7624,3.8201,3.7431,3.8201,534,0
2012-03-14,3.8009,3.8297,3.6758,3.6833,3504,0
2012-03-15,3.695,3.849,3.695,3.849,2566,0
2012-03-16,3.849,3.849,3.6758,3.7239,3973,0
2012-03-19,3.6853,3.8104,3.6565,3.6661,3863,0
2012-03-20,3.6277,3.6277,3.5314,3.5409,4083,0
2012-03-21,3.5507,3.7431,3.5507,3.5796,3033,0
2012-03-22,3.6084,3.6084,3.6084,3.6084,547,0
2012-03-23,3.3967,3.7047,3.0214,3.4159,7172,0
2012-03-26,3.3196,3.695,3.3196,3.6237,2448,0
2012-03-27,3.7527,3.7912,3.5603,3.6758,8379,0
2012-03-28,3.5988,3.7527,3.5603,3.7527,3362,0
2012-03-29,3.6853,3.6853,3.6084,3.6279,3700,0
2012-03-30,3.5218,3.5218,3.5121,3.5122,2572,0
2012-04-02,3.4158,3.5266,3.3774,3.5218,5603,0
2012-04-03,3.7527,3.8296,3.4565,3.8009,1923,0
2012-04-04,3.6661,3.7624,3.4958,3.7624,1579,0
2012-04-05,3.7815,3.9259,3.5795,3.8971,14856,0
2012-04-09,3.849,3.849,3.5891,3.5891,1551,0
2012-04-10,3.5891,3.9259,3.5891,3.849,12379,0
2012-04-11,3.9645,4.5898,3.8817,4.311,27947,0
2012-04-12,4.33,4.3301,4.1376,4.2147,2287,0
2012-04-16,4.1857,4.5321,4.1857,4.3782,6088,0
2012-04-17,4.4263,4.4263,4.176,4.4166,5155,0
2012-04-18,4.5707,4.5707,4.2532,4.4166,5162,0
2012-04-19,4.3205,4.5707,4.2338,4.2339,5440,0
2012-04-20,4.3012,4.6668,4.3012,4.5513,10790,0
2012-04-24,4.3206,4.5898,4.3206,4.5803,1130,0
2012-04-25,4.5898,4.6764,4.3205,4.3974,11125,0
2012-04-26,4.4263,4.4359,3.9645,4.1088,14101,0
2012-04-27,4.0992,4.3974,3.9413,4.0223,11087,0
2012-04-30,4.0511,4.3685,4.0511,4.33,2844,0
2012-05-01,4.2243,4.3782,4.205,4.2915,1550,0
2012-05-02,4.3685,4.5707,4.157,4.3494,4101,0
2012-05-03,4.1857,4.5803,4.1857,4.2722,13229,0
2012-05-04,4.3974,4.8305,4.2916,4.7438,10774,0
2012-05-07,4.5707,4.5898,4.2722,4.3205,8929,0
2012-05-08,4.311,4.33,4.2532,4.3205,1495,0
2012-05-09,4.3205,4.8017,4.1665,4.205,8697,0
2012-05-10,4.205,4.5609,4.1472,4.5609,3117,0
2012-05-11,4.4744,4.5707,4.4744,4.4782,10360,0
2012-05-15,4.4359,4.8017,4.3983,4.5274,5001,0
2012-05-16,4.3301,4.3301,4.3301,4.3301,477,0
2012-05-17,4.3397,4.5609,4.2339,4.2433,2191,0
2012-05-18,4.2722,4.3782,4.2338,4.2338,1900,0
2012-05-22,4.2338,4.2338,3.849,3.849,688,0
2012-05-23,3.8682,3.8682,3.8586,3.8586,416,0
2012-05-24,3.8682,4.0798,3.8682,4.0798,6159,0
2012-05-25,4.0702,4.0702,3.2234,3.2234,35047,0
2012-05-29,3.4641,4.6573,3.4641,4.3301,43792,0
2012-05-30,4.3494,4.9939,4.3494,4.9939,16282,0
2012-05-31,4.8978,4.9939,4.2533,4.8208,2791,0
2012-06-01,4.6188,5.054,4.6188,4.84,70124,0
2012-06-04,4.8785,4.8785,4.8785,4.8785,2236,0
2012-06-05,4.8593,5.1576,4.8593,5.1095,3275,0
2012-06-06,5.0711,5.1528,4.9266,5.1478,1825,0
2012-06-07,5.1577,5.1634,4.8496,4.8496,2390,0
2012-06-08,4.84,4.869,4.84,4.869,591,0
2012-06-11,4.9074,6.7261,4.9074,6.0813,61751,0
2012-06-12,5.9371,6.2449,5.6387,5.7831,32623,0
2012-06-13,6.2162,6.2162,5.3886,5.3886,11213,0
2012-06-14,5.5233,6.2449,5.5233,5.7999,2131,0
2012-06-15,5.9466,6.2448,5.7061,5.8888,19411,0
2012-06-18,5.9082,6.495,5.9082,6.2545,35819,0
2012-06-19,6.2063,6.447,6.0043,6.1295,4574,0
2012-06-20,5.9466,6.0621,5.8698,5.8888,935,0
2012-06-21,5.9177,6.3026,5.8697,6.3026,5110,0
2012-06-22,6.4949,6.4949,6.0236,6.1872,10379,0
2012-06-25,6.2642,6.4278,5.9755,6.2535,2500,0
2012-06-26,6.2353,6.7068,6.2353,6.7068,6686,0
2012-06-27,6.6586,7.1105,6.2834,6.7357,8103,0
2012-06-28,6.9186,7.111,6.4094,6.6875,3083,0
2012-06-29,6.8126,6.8319,6.5422,6.726,3577,0
2012-07-02,6.4759,6.7357,6.3796,6.7068,1587,0
2012-07-03,6.5816,6.7827,6.5816,6.7827,1446,0
2012-07-05,6.7741,7.2746,6.5527,7.0627,12954,0
2012-07-06,6.7452,7.2168,6.7452,7.2168,2079,0
2012-07-09,7.2168,7.4573,7.1879,7.3034,5437,0
2012-07-10,7.3226,7.5825,7.2178,7.3227,7151,0
2012-07-11,7.4092,7.6017,7.3899,7.3899,4188,0
2012-07-12,7.4092,7.4092,5.8888,6.5912,49795,0
2012-07-13,6.5048,6.5048,6.3507,6.3507,1148,0
2012-07-16,6.3605,6.447,6.2257,6.4374,1871,0
2012-07-17,6.2738,6.2834,5.427,5.6773,9988,0
2012-07-18,5.7157,6.1295,5.2826,6.0813,31028,0
2012-07-19,6.2449,6.2449,6.168,6.2352,3254,0
2012-07-20,6.0524,6.3891,6.0524,6.3891,2901,0
2012-07-23,5.9992,6.3026,5.9992,6.2929,1155,0
2012-07-24,5.8793,6.2545,5.8504,6.014,2182,0
2012-07-25,6.1295,6.1295,5.9177,5.9177,1080,0
2012-07-26,5.8793,5.9755,5.8793,5.9081,914,0
2012-07-27,6.2545,6.6394,6.0909,6.4566,8344,0
2012-07-30,6.5816,6.5816,6.2569,6.2642,1407,0
2012-07-31,6.3026,6.4949,5.8215,5.8215,2002,0
2012-08-01,5.8514,6.6105,5.8514,6.6105,566,0
2012-08-02,6.2257,6.6299,6.2257,6.3892,4613,0
2012-08-06,6.3605,6.3605,6.1968,6.1968,1841,0
2012-08-07,6.1295,6.2545,5.8697,6.0621,10335,0
2012-08-08,5.9371,6.0718,5.7735,5.7735,4306,0
2012-08-09,5.9851,6.0141,5.8017,5.86,12816,0
2012-08-10,5.9177,5.9177,5.2923,5.6098,28659,0
2012-08-13,5.6098,6.447,5.6098,6.3796,14233,0
2012-08-14,6.3785,6.3785,6.2449,6.2449,4590,0
2012-08-15,6.1872,6.3506,6.1775,6.2929,8835,0
2012-08-16,6.2257,6.3026,5.8793,6.1391,2350,0
2012-08-17,6.2353,6.447,6.0569,6.447,2390,0
2012-08-21,6.0043,6.1775,5.9755,6.1775,342,0
2012-08-22,6.2257,6.2257,5.9082,6.2162,935,0
2012-08-23,6.3507,6.3507,6.1486,6.1775,567,0
2012-08-24,6.2063,6.3507,6.1583,6.3507,1147,0
2012-08-27,6.2556,6.2556,6.1583,6.185,4463,0
2012-08-28,6.168,6.5144,6.1584,6.2449,1492,0
2012-08-29,6.1486,6.1486,6.1486,6.1486,509,0
2012-08-30,6.1486,6.1486,5.8793,6.0621,1350,0
2012-08-31,6.0524,6.0524,6.014,6.014,276,0
2012-09-04,5.9466,5.9466,5.9274,5.9274,416,0
2012-09-05,5.9082,5.9082,5.7041,5.7735,5837,0
2012-09-06,5.7735,5.9659,5.6773,5.6773,1692,0
2012-09-07,5.6773,5.7253,5.4366,5.5811,2910,0
2012-09-10,5.7253,5.7253,5.3598,5.3598,2929,0
2012-09-11,5.3019,5.5811,4.9266,5.1383,10585,0
2012-09-12,5.1095,5.1095,4.9074,4.9844,5291,0
2012-09-13,4.9362,5.0615,4.9074,5.0615,5050,0
2012-09-14,5.0228,5.0903,4.9171,4.9459,13302,0
2012-09-17,5.1479,5.1479,4.9171,4.9555,5299,0
2012-09-18,4.918,4.9652,4.918,4.9652,1899,0
2012-09-19,4.9362,4.9653,4.9171,4.9652,9642,0
2012-09-20,4.9652,5.0998,4.9555,5.0998,8819,0
2012-09-21,5.0903,5.0903,4.9748,4.994,4014,0
2012-09-24,5.1864,5.1864,4.9266,4.9266,1117,0
2012-09-25,4.9604,5.0038,4.9604,5.0037,4463,0
2012-09-26,5.1604,5.1864,4.946,5.1864,2088,0
2012-09-27,5.2346,5.2346,5.0051,5.0051,312,0
2012-09-28,5.0408,5.0408,4.986,4.986,1144,0
2012-10-01,5.0228,5.2153,4.9652,5.0615,8691,0
2012-10-02,5.0615,5.0615,5.0516,5.0516,7618,0
2012-10-03,5.0711,5.0711,5.0711,5.0711,312,0
2012-10-04,5.1769,5.1769,5.1577,5.1577,207,0
2012-10-08,5.1864,5.1864,5.1864,5.1864,194,0
2012-10-09,4.994,4.994,4.9844,4.9844,407,0
2012-10-10,4.994,4.994,4.9844,4.9844,699,0
2012-10-11,5.0037,5.0421,5.0037,5.0325,1413,0
2012-10-12,4.994,5.0598,4.9267,5.0516,1525,0
2012-10-15,5.0228,5.0228,4.9362,4.9362,728,0
2012-10-16,5.0325,5.0325,4.9459,4.9748,1185,0
2012-10-17,4.9362,4.9478,4.9362,4.9362,1026,0
2012-10-18,4.9171,4.9171,4.9074,4.9074,7307,0
2012-10-19,4.8679,4.8679,4.8679,4.8679,416,0
2012-10-22,4.84,4.917,4.84,4.917,635,0
2012-10-23,4.8496,4.9843,4.6092,4.7535,7234,0
2012-10-24,4.7342,4.7631,4.7054,4.763,3762,0
2012-10-25,4.84,4.84,4.715,4.715,1246,0
2012-10-26,4.715,4.715,4.715,4.715,416,0
2012-10-31,4.715,4.715,4.6668,4.6765,1862,0
2012-11-01,4.5898,4.8112,4.5898,4.8112,2745,0
2012-11-02,4.7823,4.7823,4.742,4.742,240,0
2012-11-05,4.7919,4.7919,4.5894,4.6187,1543,0
2012-11-06,4.6284,4.6765,4.6187,4.6765,1563,0
2012-11-07,4.638,4.6765,4.638,4.6765,1274,0
2012-11-08,4.6668,5.3212,4.6475,5.3212,15562,0
2012-11-09,5.3212,5.3212,4.8208,5.2153,5404,0
2012-11-12,5.1095,6.5337,5.1095,5.9755,16233,0
2012-11-13,6.014,6.0333,5.6773,5.6773,7667,0
2012-11-14,5.6195,5.6195,5.3403,5.3403,207,0
2012-11-15,5.3403,5.4992,5.3403,5.4848,1649,0
2012-11-16,5.5328,5.5328,5.5328,5.5328,520,0
2012-11-19,5.7637,6.014,5.4944,5.7736,90726,0
2012-11-20,5.5713,5.5811,5.5713,5.5811,473,0
2012-11-21,5.7735,5.7735,5.7542,5.7735,935,0
2012-11-26,5.8215,5.9851,5.7832,5.9755,2573,0
2012-11-27,6.014,6.6203,5.7735,6.2449,13563,0
2012-11-28,6.2545,6.7646,5.9659,6.7357,8696,0
2012-11-29,6.7357,6.9377,6.2545,6.7983,23714,0
2012-11-30,6.7935,7.5825,6.7935,7.4476,14814,0
2012-12-03,7.3034,7.5825,7.1012,7.3709,8389,0
2012-12-04,7.3322,7.3322,7.2072,7.2168,3014,0
2012-12-05,7.2168,7.236,7.0532,7.0917,3395,0
2012-12-06,6.88,7.1879,6.832,7.1879,1103,0
2012-12-07,7.1687,7.1784,7.0339,7.0339,935,0
2012-12-10,7.0148,7.0148,6.7453,6.7453,341,0
2012-12-11,7.1879,7.1902,6.7452,6.9762,2522,0
2012-12-12,7.0148,7.0148,7.0148,7.0148,105,0
2012-12-13,6.9186,6.9186,6.7261,6.7766,1027,0
2012-12-14,6.7357,6.7646,6.7357,6.7452,754,0
2012-12-17,6.7548,6.803,6.7261,6.7261,3256,0
2012-12-18,6.5144,6.5625,6.3026,6.3892,5051,0
2012-12-19,6.5432,6.5432,6.3411,6.495,1219,0
2012-12-20,6.5912,6.5912,6.495,6.495,3221,0
2012-12-21,6.495,6.5105,6.3026,6.3027,4035,0
2012-12-24,6.2545,6.2545,6.0429,6.1102,5201,0
2012-12-26,6.1391,6.1391,5.86,5.86,3602,0
2012-12-27,5.8697,5.9082,5.097,5.398,8760,0
2012-12-28,5.5328,5.7446,5.2134,5.4944,4630,0
2012-12-31,5.4944,5.8022,5.2923,5.4078,8226,0
2013-01-02,5.7253,5.9659,5.658,5.8311,2515,0
2013-01-03,6.1968,6.1968,5.9177,6.014,5188,0
2013-01-04,6.0043,6.2834,5.9851,5.9851,2716,0
2013-01-07,5.9466,6.014,5.658,5.658,5072,0
2013-01-08,5.6773,5.7791,5.3886,5.5811,4701,0
2013-01-09,5.3886,6.2834,5.3886,6.2738,6130,0
2013-01-10,6.0622,6.2724,5.6868,6.014,1480,0
2013-01-11,6.3026,6.3026,6.2959,6.3026,827,0
2013-01-15,6.2353,6.495,6.0388,6.0388,833,0
2013-01-16,6.1006,6.1006,6.0142,6.0142,912,0
2013-01-17,6.0141,6.0524,6.0141,6.0524,312,0
2013-01-18,6.0429,6.1179,6.0429,6.1179,1035,0
2013-01-22,6.1006,6.495,6.1006,6.495,1144,0
2013-01-23,6.447,6.447,6.2353,6.245,761,0
2013-01-24,6.3124,6.4949,6.3026,6.3026,416,0
2013-01-25,6.0524,6.3891,6.0141,6.3891,932,0
2013-01-28,6.3988,6.3988,5.5424,5.7061,11481,0
2013-01-29,5.7253,5.9465,5.7061,5.7446,4101,0
2013-01-30,5.8985,5.8985,5.658,5.7735,1509,0
2013-01-31,5.9658,5.9658,5.9658,5.9658,105,0
2013-02-01,5.7831,5.7831,5.7831,5.7831,287,0
2013-02-04,5.7735,5.8697,5.7735,5.7735,1355,0
2013-02-05,5.7735,5.7735,5.7638,5.7638,1765,0
2013-02-06,5.6484,5.6484,5.6484,5.6484,105,0
2013-02-07,5.658,5.6773,5.658,5.6591,1924,0
2013-02-08,5.6773,5.6773,5.6773,5.6773,312,0
2013-02-11,5.658,5.658,5.658,5.658,629,0
2013-02-13,5.9562,5.9562,5.658,5.6868,5607,0
2013-02-14,5.7253,5.7253,5.7253,5.7253,2078,0
2013-02-15,5.629,5.8215,5.629,5.6868,851,0
2013-02-19,5.6195,5.6773,5.6195,5.6484,776,0
2013-02-20,5.5424,5.6773,5.5424,5.6773,375,0
2013-02-21,5.4656,5.6098,5.3403,5.504,1935,0
2013-02-22,5.5233,5.6387,5.5233,5.6001,1283,0
2013-02-25,5.5811,5.6116,5.3403,5.3403,368,0
2013-02-26,5.3115,5.4983,5.3115,5.4848,935,0
2013-02-28,5.4501,5.5424,5.3598,5.5423,2625,0
2013-03-01,5.4463,5.4751,5.4367,5.456,520,0
2013-03-04,6.0236,6.1391,5.4751,5.4751,3241,0
2013-03-05,6.0268,6.1486,5.5906,5.9372,2160,0
2013-03-06,5.7446,5.7566,5.6097,5.6097,988,0
2013-03-07,5.5733,5.5733,5.4366,5.4462,369,0
2013-03-08,5.4751,6.2063,5.4751,6.1102,4843,0
2013-03-11,6.0621,6.0622,6.0621,6.0622,623,0
2013-03-12,6.1006,6.1006,5.5425,6.0429,1391,0
2013-03-14,6.0333,6.0333,6.0333,6.0333,132,0
2013-03-15,6.0718,6.0718,5.5328,5.5424,1630,0
2013-03-18,5.6098,5.6098,5.4521,5.4521,358,0
2013-03-19,5.4944,5.5906,5.4693,5.5906,1880,0
2013-03-20,6.0429,6.0813,5.4848,6.0043,5981,0
2013-03-21,5.7735,5.7736,5.7735,5.7735,2374,0
2013-03-22,6.0429,6.0813,5.8022,5.8697,3014,0
2013-03-25,5.8985,6.3008,5.8985,6.3008,12771,0
2013-03-26,6.1486,6.1486,5.8311,5.86,552,0
2013-03-27,5.9082,5.9947,5.9082,5.9082,296,0
2013-03-28,6.0621,6.1583,5.9875,6.1486,3044,0
2013-04-01,6.0236,6.0523,5.8312,6.0523,1756,0
2013-04-02,5.9562,6.3026,5.9312,6.2834,3206,0
2013-04-03,6.447,6.447,6.2063,6.2257,3326,0
2013-04-05,5.9177,5.9606,5.9177,5.9177,836,0
2013-04-08,5.9562,6.495,5.9283,6.2642,5919,0
2013-04-09,6.2834,6.7646,6.2642,6.7646,13120,0
2013-04-10,7.3081,7.313,6.5914,6.7068,11484,0
2013-04-11,6.3988,6.6885,6.3988,6.6394,1871,0
2013-04-12,6.524,6.9281,6.524,6.8992,1325,0
2013-04-15,6.6875,6.8319,6.6394,6.8319,4426,0
2013-04-16,7.313,7.313,7.313,7.313,207,0
2013-04-17,7.313,7.313,6.7453,7.313,5840,0
2013-04-18,6.8703,7.2164,6.7936,7.1975,2390,0
2013-04-19,7.0148,7.313,7.0148,7.313,11221,0
2013-04-22,7.313,7.313,7.3129,7.313,841,0
2013-04-23,7.4573,7.4573,7.4279,7.4573,623,0
2013-04-25,6.9762,7.5054,6.9762,7.4573,2490,0
2013-04-26,7.6882,7.6882,6.9762,7.313,4210,0
2013-04-29,7.2169,7.2169,7.2169,7.2169,200,0
2013-04-30,7.1399,7.6112,7.1399,7.1687,1173,0
2013-05-01,7.2168,7.5247,7.2072,7.5247,1215,0
2013-05-02,7.6595,7.6595,7.361,7.5631,2143,0
2013-05-03,7.6787,7.6883,7.2274,7.2587,3439,0
2013-05-06,7.35,7.35,7.1012,7.2169,1597,0
2013-05-07,7.236,7.236,6.9281,7.0244,1204,0
2013-05-08,6.8607,7.1205,6.8607,7.0339,1410,0
2013-05-09,6.9955,7.4862,6.9955,7.4573,3874,0
2013-05-10,7.4285,9.516,7.4285,8.66,10004,0
2013-05-13,8.6794,9.0835,8.179,8.9488,7653,0
2013-05-14,9.1413,11.22,9.0835,10.248,15527,0
2013-05-15,10.488,12.826,10.488,11.969,47323,0
2013-05-16,12.268,12.452,11.547,12.268,19915,0
2013-05-17,12.268,12.268,11.556,12.268,12862,0
2013-05-20,12.268,12.268,11.798,12.173,19583,0
2013-05-21,12.028,12.094,11.556,11.566,9674,0
2013-05-22,11.682,11.682,10.681,10.681,5802,0
2013-05-23,10.681,10.681,8.9102,9.1027,46515,0
2013-05-24,9.0642,9.612,8.179,9.516,25626,0
2013-05-28,9.949,10.458,9.603,9.854,17869,0
2013-05-29,9.844,9.91,9.1508,9.622,8698,0
2013-05-30,9.4972,9.641,9.4774,9.4873,4704,0
2013-05-31,9.593,9.864,9.3431,9.4873,10601,0
2013-06-03,9.4972,9.864,9.3814,9.79,3339,0
2013-06-04,9.612,9.854,9.612,9.651,4585,0
2013-06-05,9.622,9.873,9.516,9.516,5200,0
2013-06-06,9.699,9.795,9.699,9.795,1279,0
2013-06-07,9.864,9.864,9.4308,9.795,3763,0
2013-06-10,9.4506,9.622,9.4506,9.622,5405,0
2013-06-11,9.622,10.094,9.622,9.671,12609,0
2013-06-12,9.815,10.017,9.815,10.007,11431,0
2013-06-13,10.094,11.451,9.767,11.441,3335,0
2013-06-14,11.286,11.286,10.518,11.2,19369,0
2013-06-17,10.739,11.027,10.651,10.776,14326,0
2013-06-18,10.776,11.027,10.776,10.854,2169,0
2013-06-19,10.776,10.902,10.776,10.776,4578,0
2013-06-20,10.623,10.623,9.776,10.343,29480,0
2013-06-21,10.152,10.172,9.719,9.91,8472,0
2013-06-24,10.094,10.488,10.007,10.007,6704,0
2013-06-25,9.91,10.585,9.91,10.575,935,0
2013-06-26,10.681,10.691,10.103,10.103,1207,0
2013-06-27,10.642,10.691,10.642,10.691,312,0
2013-06-28,10.585,10.72,10.296,10.671,3679,0
2013-07-01,10.614,10.96,10.017,10.44,3609,0
2013-07-02,10.951,10.951,10.296,10.873,963,0
2013-07-03,10.767,10.951,10.767,10.951,1045,0
2013-07-05,11.065,11.576,10.528,10.767,18658,0
2013-07-08,10.478,11.362,10.469,10.786,8509,0
2013-07-09,10.776,11.008,10.633,10.892,5311,0
2013-07-10,11.017,11.286,10.72,11.286,1144,0
2013-07-11,11.171,11.306,10.711,10.711,4847,0
2013-07-12,10.883,11.547,10.826,11.355,6001,0
2013-07-15,11.498,12.528,11.065,12.433,12307,0
2013-07-16,12.298,12.337,11.375,11.701,2679,0
2013-07-17,11.979,12.317,11.672,12.22,3596,0
2013-07-18,12.183,12.413,12.183,12.413,21953,0
2013-07-19,12.413,12.413,12.268,12.327,14923,0
2013-07-22,11.904,12.508,11.904,12.471,22134,0
2013-07-23,12.606,12.836,12.586,12.626,13953,0
2013-07-24,12.626,13.348,12.626,12.922,23772,0
2013-07-25,12.99,12.99,11.835,11.864,40159,0
2013-07-26,11.932,12.268,11.017,11.248,66554,0
2013-07-29,11.258,11.277,10.875,11.065,14542,0
2013-07-30,11.22,12.124,11.22,11.884,23749,0
2013-07-31,12.354,12.99,12.317,12.856,22047,0
2013-08-01,13.23,13.23,12.913,13.164,13549,0
2013-08-02,13.164,13.365,12.795,13.365,19259,0
2013-08-05,13.365,13.365,12.626,13.22,14713,0
2013-08-06,13.23,13.23,12.616,13.125,6634,0
2013-08-07,13.183,13.23,12.557,13.052,9185,0
2013-08-08,13.125,13.326,12.797,13.279,9613,0
2013-08-09,13.326,13.326,13.057,13.326,3485,0
2013-08-12,13.145,13.663,13.145,13.528,5611,0
2013-08-13,13.24,13.713,13.24,13.713,5094,0
2013-08-14,13.558,15.194,13.481,14.559,24147,0
2013-08-15,14.915,15.539,14.53,15.386,21337,0
2013-08-16,15.568,22.035,15.568,20.987,135187,0
2013-08-19,21.371,21.631,19.245,19.533,63944,0
2013-08-20,19.245,19.437,17.801,18.101,29493,0
2013-08-21,18.147,19.725,18.147,19.725,21132,0
2013-08-22,20.091,20.862,18.968,19.725,25298,0
2013-08-23,19.725,20.688,19.563,20.361,18568,0
2013-08-26,21.65,25.008,21.574,24.056,76730,0
2013-08-27,24.451,25.721,23.104,25.643,60167,0
2013-08-28,25.173,29.57,25.009,27.827,109530,0
2013-08-29,27.134,27.827,25.259,27.538,71809,0
2013-08-30,27.512,27.906,25.981,26.664,30308,0
2013-09-03,26.559,28.384,26.559,27.935,55993,0
2013-09-04,27.906,28.867,27.665,28.384,14020,0
2013-09-05,28.723,29.329,28.384,28.982,45253,0
2013-09-06,29.301,30.677,29.012,30.185,31285,0
2013-09-09,30.792,33.679,30.425,33.447,54290,0
2013-09-10,33.437,33.679,33.39,33.486,58679,0
2013-09-11,33.196,33.578,30.406,32.187,43282,0
2013-09-12,31.561,32.178,24.218,26.698,152823,0
2013-09-13,25.672,26.693,22.18,24.431,109798,0
2013-09-16,25.432,29.347,24.576,28.434,108304,0
2013-09-17,27.665,29.502,26.461,27.039,44377,0
2013-09-18,27.009,27.039,25.112,26.356,27794,0
2013-09-19,26.443,28.484,25.941,26.586,31384,0
2013-09-20,26.317,27.656,24.056,25.066,53406,0
2013-09-23,24.922,25.322,22.873,24.797,66452,0
2013-09-24,24.652,26.288,24.152,25.084,24719,0
2013-09-25,25.307,26.116,23.114,23.7,30553,0
2013-09-26,23.719,24.815,23.276,24.528,30765,0
2013-09-27,24.056,24.864,23.094,23.143,18188,0
2013-09-30,23.189,23.95,21.39,23.123,30553,0
2013-10-01,23.094,24.383,23.094,23.805,24319,0
2013-10-02,23.622,23.622,22.718,22.718,25878,0
2013-10-03,22.756,23.796,21.65,22.074,38963,0
2013-10-04,21.843,22.564,21.65,22.237,16835,0
2013-10-07,22.257,22.257,21.169,22.035,26605,0
2013-10-08,22.362,22.612,21.506,22.122,17563,0
2013-10-09,22.026,22.026,20.554,21.371,15797,0
2013-10-10,21.987,22.621,21.42,22.421,17667,0
2013-10-11,22.43,22.612,21.949,22.449,15069,0
2013-10-14,22.132,23.027,21.853,22.756,18707,0
2013-10-15,22.978,23.189,22.468,22.939,16004,0
2013-10-16,23.305,23.334,22.631,22.631,8835,0
2013-10-17,22.631,23.373,22.594,23.373,6027,0
2013-10-18,23.383,23.383,22.267,22.497,10704,0
2013-10-21,22.824,23.566,22.421,23.556,30761,0
2013-10-22,23.921,24.047,23.114,23.114,10837,0
2013-10-23,23.266,23.719,23.123,23.151,5195,0
2013-10-24,24.026,24.026,23.266,23.902,13863,0
2013-10-25,23.902,24.027,23.383,23.401,8835,0
2013-10-28,23.401,23.805,22.718,23.574,13822,0
2013-10-29,23.325,23.594,22.718,23.104,5404,0
2013-10-30,22.91,22.978,22.612,22.949,4054,0
2013-10-31,22.786,22.815,22.43,22.7,7628,0
2013-11-01,22.132,22.7,21.198,21.198,36582,0
2013-11-04,21.709,23.104,21.584,23.104,22343,0
2013-11-05,23.104,23.921,22.478,23.498,3221,0
2013-11-06,23.96,25.518,23.114,25.498,15335,0
2013-11-07,25.672,27.376,25.672,27.231,17252,0
2013-11-08,27.607,28.384,27.212,28.04,24698,0
2013-11-11,28.04,28.78,27.327,28.394,28475,0
2013-11-12,28.394,28.665,27.357,27.357,19538,0
2013-11-13,27.347,28.349,26.837,27.414,11536,0
2013-11-14,24.73,25.403,21.467,23.556,26437,0
2013-11-15,23.266,23.566,22.526,23.566,8955,0
2013-11-18,23.574,24.192,23.574,23.574,10497,0
2013-11-19,23.566,24.017,23.566,23.622,5195,0
2013-11-20,23.883,24.047,22.67,22.939,11536,0
2013-11-21,23.044,23.044,22.651,22.651,1662,0
2013-11-22,22.651,23.151,22.651,23.151,3117,0
2013-11-25,23.199,23.199,19.39,20.534,30248,0
2013-11-26,20.292,20.292,19.35,20.236,10809,0
2013-11-27,20.216,21.371,19.725,20.312,6206,0
2013-11-29,20.207,20.881,19.649,20.688,2576,0
2013-12-02,20.38,20.4,19.245,19.629,6656,0
2013-12-03,19.553,19.591,18.57,18.773,10081,0
2013-12-04,18.12,18.272,16.983,17.291,16835,0
2013-12-05,17.214,17.214,16.089,16.733,17876,0
2013-12-06,16.781,17.185,16.6,16.646,18810,0
2013-12-09,16.396,17.003,16.166,16.59,22240,0
2013-12-10,16.195,16.636,16.195,16.492,4884,0
2013-12-11,16.415,16.646,16.415,16.636,14862,0
2013-12-12,16.55,16.57,16.455,16.455,5923,0
2013-12-13,16.455,16.483,16.358,16.358,7794,0
2013-12-16,16.358,16.358,15.877,16.214,7794,0
2013-12-17,16.214,16.251,16.07,16.146,3221,0
2013-12-18,16.146,16.705,16.146,16.261,13183,0
2013-12-19,16.261,17.272,16.261,16.839,6027,0
2013-12-20,16.906,17.311,16.636,17.311,15797,0
2013-12-23,17.311,17.898,17.311,17.618,5299,0
2013-12-24,17.783,18.6,17.783,18.282,4351,0
2013-12-26,18.226,18.226,17.435,17.513,6132,0
2013-12-27,17.677,17.831,16.897,16.964,10429,0
2013-12-30,16.926,16.955,16.261,16.301,13084,0
2013-12-31,16.32,16.858,16.261,16.32,5299,0
2014-01-02,16.435,16.608,16.367,16.367,5852,0
2014-01-03,16.465,16.837,15.973,16.358,13885,0
2014-01-06,16.358,16.839,16.358,16.839,5015,0
2014-01-07,16.6,16.945,16.435,16.435,6548,0
2014-01-08,16.358,17.032,16.251,17.032,5404,0
2014-01-09,17.013,17.089,16.233,16.233,5299,0
2014-01-10,16.166,16.839,16.166,16.59,5821,0
2014-01-13,16.166,16.791,16.166,16.791,1974,0
2014-01-14,16.656,16.781,16.521,16.521,2463,0
2014-01-15,16.176,16.742,16.176,16.455,4469,0
2014-01-16,16.801,16.811,16.291,16.358,7898,0
2014-01-17,16.166,16.166,15.214,15.858,13302,0
2014-01-21,15.733,16.251,15.395,15.858,7160,0
2014-01-22,15.434,15.539,15.28,15.299,5486,0
2014-01-23,15.414,15.868,14.915,15.868,3949,0
2014-01-24,15.868,15.868,15.107,15.155,5509,0
2014-01-27,15.098,15.358,14.972,15.358,5966,0
2014-01-28,15.493,15.493,15.329,15.444,3326,0
2014-01-29,15.444,15.444,14.935,15.155,4263,0
2014-01-30,15.116,15.116,14.443,14.559,3607,0
2014-01-31,14.685,14.972,14.685,14.741,2495,0
2014-02-03,14.944,14.944,12.23,13.02,35631,0
2014-02-04,12.904,13.192,12.518,12.721,7897,0
2014-02-05,12.721,12.983,12.508,12.508,7371,0
2014-02-06,12.826,12.826,11.729,12.471,15859,0
2014-02-07,12.327,12.403,12.23,12.403,3996,0
2014-02-10,12.22,12.239,12.038,12.163,22053,0
2014-02-11,12.133,13.471,11.951,13.105,8525,0
2014-02-12,13.309,14.241,13.309,13.934,8624,0
2014-02-13,14.164,15.395,13.934,15.395,8631,0
2014-02-14,15.877,19.235,15.877,17.811,34571,0
2014-02-18,20.207,20.207,18.166,18.166,20130,0
2014-02-19,17.849,18.264,17.849,18.264,3959,0
2014-02-20,18.715,20.005,18.514,18.86,21745,0
2014-02-21,19.063,19.533,19.053,19.053,3986,0
2014-02-24,19.38,19.38,18.888,19.206,5391,0
2014-02-25,19.178,19.216,18.475,18.908,9457,0
2014-02-26,18.744,18.744,16.166,16.933,14254,0
2014-02-27,17.099,17.118,16.483,17.118,3356,0
2014-02-28,16.377,17.224,16.358,16.445,4402,0
2014-03-03,16.021,16.445,15.925,16.204,4579,0
2014-03-04,15.992,16.425,15.935,16.117,2785,0
2014-03-05,16.339,17.083,15.887,16.166,4613,0
2014-03-06,15.887,15.925,14.944,15.199,9237,0
2014-03-07,15.299,15.395,14.582,15.395,3105,0
2014-03-10,15.493,16.358,14.818,15.395,4886,0
2014-03-11,16.051,16.502,15.638,15.688,4951,0
2014-03-12,17.128,19.312,17.128,18.802,58640,0
2014-03-13,19.533,19.533,17.56,17.687,21880,0
2014-03-14,17.849,17.849,16.87,16.87,8923,0
2014-03-17,16.964,16.964,16.55,16.733,2794,0
2014-03-18,17.003,17.003,16.646,16.926,5198,0
2014-03-19,16.646,17.319,16.646,17.263,4228,0
2014-03-20,17.013,17.311,16.839,17.254,4097,0
2014-03-21,17.319,17.319,16.686,17.319,5004,0
2014-03-24,16.973,17.224,15.887,16.791,10116,0
2014-03-25,17.148,17.148,16.238,17.148,11452,0
2014-03-26,17.128,17.128,16.57,17.032,3845,0
2014-03-27,16.973,17.003,16.6,16.695,2066,0
2014-03-28,16.771,16.771,16.483,16.608,1247,0
2014-03-31,16.676,16.936,15.992,16.656,8742,0
2014-04-01,16.656,17.128,16.656,17.128,3295,0
2014-04-02,17.319,17.319,16.56,17.311,7214,0
2014-04-03,17.319,17.513,17.089,17.319,19880,0
2014-04-04,17.648,17.888,17.319,17.426,5754,0
2014-04-07,17.417,17.831,16.724,16.724,12790,0
2014-04-08,17.224,17.224,16.884,16.906,763,0
2014-04-09,17.704,17.792,16.955,17.792,2651,0
2014-04-10,17.319,17.792,17.319,17.319,3214,0
2014-04-11,17.513,17.513,16.839,16.897,3690,0
2014-04-14,17.291,17.319,16.821,17.003,3755,0
2014-04-15,16.926,17.128,16.839,16.839,5067,0
2014-04-16,16.877,16.973,16.811,16.811,2392,0
2014-04-21,17.003,17.07,16.801,16.801,1509,0
2014-04-22,16.955,16.955,16.839,16.839,1193,0
2014-04-24,16.964,16.964,16.791,16.839,2882,0
2014-04-25,17.051,17.06,16.396,16.396,2526,0
2014-04-28,16.435,16.455,16.435,16.455,977,0
2014-04-29,16.465,16.465,16.455,16.465,459,0
2014-04-30,16.425,16.6,15.414,15.656,13530,0
2014-05-01,15.771,15.771,14.029,14.106,14121,0
2014-05-02,14.144,14.875,14.144,14.482,8218,0
2014-05-05,14.626,15.299,14.261,14.453,4630,0
2014-05-06,14.415,14.415,14.144,14.144,8239,0
2014-05-07,14.097,14.404,14.097,14.154,10703,0
2014-05-08,14.193,14.213,14.029,14.039,1839,0
2014-05-09,14.241,14.241,14.049,14.078,4991,0
2014-05-12,14.241,14.241,14.049,14.241,2269,0
2014-05-13,14.106,14.405,14.106,14.203,1182,0
2014-05-14,14.423,14.836,14.423,14.781,3108,0
2014-05-15,14.665,14.665,14.443,14.626,2052,0
2014-05-16,14.972,15.358,14.53,14.53,1509,0
2014-05-20,14.338,14.338,14.068,14.078,6183,0
2014-05-21,14.049,14.491,14.049,14.136,1234,0
2014-05-22,14.193,14.193,14.144,14.144,545,0
2014-05-23,14.261,14.367,14.154,14.154,1309,0
2014-05-27,14.482,14.482,14.126,14.144,3164,0
2014-05-28,14.173,14.433,14.126,14.126,3687,0
2014-05-29,14.097,14.367,14.049,14.097,3638,0
2014-05-30,14.058,14.058,13.952,13.952,3256,0
2014-06-02,13.904,13.904,12.557,12.701,7594,0
2014-06-03,12.895,13.096,12.796,13.096,4599,0
2014-06-04,13.096,13.202,12.308,12.518,36448,0
2014-06-05,12.508,12.751,12.461,12.566,31615,0
2014-06-06,12.606,12.643,12.518,12.518,6989,0
2014-06-09,12.461,12.718,12.461,12.711,1736,0
2014-06-10,12.681,12.796,12.643,12.681,4677,0
2014-06-11,12.681,12.681,12.508,12.508,2159,0
2014-06-12,12.508,12.778,12.508,12.778,5187,0
2014-06-13,12.77,12.77,12.571,12.731,1856,0
2014-06-16,12.576,12.596,12.54,12.576,1880,0
2014-06-17,12.547,12.66,12.528,12.606,1047,0
2014-06-18,12.596,12.711,12.586,12.626,2771,0
2014-06-19,12.596,12.778,12.528,12.528,1917,0
2014-06-20,12.606,12.681,12.461,12.461,16438,0
2014-06-23,12.787,12.787,12.461,12.508,10577,0
2014-06-24,12.461,12.521,12.393,12.393,8101,0
2014-06-25,12.373,12.499,12.124,12.499,756,0
2014-06-26,12.118,12.481,12.114,12.481,1135,0
2014-06-27,12.288,12.49,12.124,12.124,3904,0
2014-06-30,12.058,12.058,11.682,11.682,3323,0
2014-07-01,11.672,12.22,11.576,11.691,9701,0
2014-07-02,11.556,11.596,11.075,11.547,24319,0
2014-07-03,11.374,12.288,11.374,12.019,7467,0
2014-07-07,12.028,12.028,11.537,11.798,5280,0
2014-07-08,11.547,11.788,11.547,11.788,2091,0
2014-07-09,11.788,11.788,11.556,11.566,2098,0
2014-07-10,11.643,11.875,11.556,11.556,2404,0
2014-07-11,11.631,11.96,11.631,11.885,8103,0
2014-07-14,11.798,11.803,11.586,11.604,5630,0
2014-07-15,11.556,11.884,11.556,11.884,7349,0
2014-07-16,11.932,12.019,11.566,11.908,22979,0
2014-07-17,11.894,12.028,11.759,11.894,32552,0
2014-07-18,11.989,12.019,11.586,11.759,14247,0
2014-07-21,11.672,11.672,11.28,11.374,9469,0
2014-07-22,11.633,11.633,11.387,11.629,6733,0
2014-07-23,11.437,11.815,11.437,11.643,15681,0
2014-07-24,11.326,11.786,11.326,11.326,2346,0
2014-07-25,11.316,11.72,11.316,11.556,7258,0
2014-07-28,11.547,11.72,11.326,11.701,4110,0
2014-07-29,11.336,11.489,11.326,11.365,4198,0
2014-07-30,11.471,11.864,11.471,11.864,2096,0
2014-07-31,11.864,11.864,11.682,11.864,4492,0
2014-08-01,11.835,11.835,11.667,11.783,1754,0
2014-08-04,11.739,12.028,11.729,12.028,10015,0
2014-08-05,11.759,12.019,11.498,11.596,12167,0
2014-08-06,11.338,11.547,11.338,11.365,1051,0
2014-08-07,11.316,11.778,11.316,11.778,7213,0
2014-08-08,11.739,11.749,11.739,11.749,834,0
2014-08-11,11.844,12.028,11.691,12.019,5231,0
2014-08-12,11.854,11.979,11.653,11.662,766,0
2014-08-14,11.749,11.96,11.749,11.894,19344,0
2014-08-15,11.844,11.979,11.633,11.964,11942,0
2014-08-18,11.979,12.028,11.626,12.019,12136,0
2014-08-19,11.904,11.979,11.72,11.951,4306,0
2014-08-20,11.951,12.028,11.835,11.941,6264,0
2014-08-21,11.941,11.999,11.854,11.999,3210,0
2014-08-22,11.884,12.028,11.884,12.028,6253,0
2014-08-25,11.969,12.124,11.835,12.085,17079,0
2014-08-26,12.104,12.653,12.094,12.393,25547,0
2014-08-27,12.566,12.967,12.566,12.618,6485,0
2014-08-28,12.499,12.626,12.413,12.538,4360,0
2014-08-29,12.485,12.485,12.485,12.485,278,0
2014-09-02,12.596,12.751,12.518,12.626,4067,0
2014-09-03,12.635,12.751,12.606,12.626,2145,0
2014-09-04,12.711,12.895,12.562,12.816,13295,0
2014-09-05,12.895,13.057,12.895,13.01,8920,0
2014-09-08,13.086,13.471,13.039,13.471,13843,0
2014-09-09,13.346,14.049,13.346,13.952,11262,0
2014-09-10,14.049,14.144,13.886,14.144,9564,0
2014-09-11,14.144,14.423,14.144,14.423,12670,0
2014-09-12,14.433,15.107,14.395,14.827,13696,0
2014-09-15,14.963,15.03,14.818,14.827,14195,0
2014-09-16,14.818,14.972,14.818,14.836,5461,0
2014-09-17,15.194,15.194,14.953,14.953,3641,0
2014-09-18,15.001,15.194,14.981,15.02,2977,0
2014-09-19,15.011,16.261,15.011,15.868,14012,0
2014-09-22,15.818,16.358,15.539,16.089,9699,0
2014-09-23,16.079,26.981,15.683,16.011,11056,0
2014-09-24,16.011,16.906,15.973,16.54,9389,0
2014-09-25,16.465,16.839,16.465,16.55,3712,0
2014-09-26,16.685,17.07,16.55,16.671,8768,0
2014-09-29,16.531,16.58,14.818,15.309,19423,0
2014-09-30,15.174,15.174,14.818,15.001,6834,0
2014-10-01,14.761,14.761,13.874,14.173,15167,0
2014-10-02,13.653,14.136,13.578,13.578,3970,0
2014-10-03,13.838,13.991,13.606,13.952,5218,0
2014-10-06,14.907,14.907,13.838,14.049,1497,0
2014-10-07,13.934,14.423,13.934,14.288,4429,0
2014-10-08,14.405,14.646,14.289,14.646,3630,0
2014-10-09,14.405,15.098,14.405,14.675,4036,0
2014-10-10,14.827,14.827,14.721,14.731,3554,0
2014-10-13,14.731,14.751,14.087,14.089,6416,0
2014-10-14,14.136,14.23,13.385,13.433,4010,0
2014-10-15,13.25,13.25,11.882,12.183,17576,0
2014-10-16,11.498,14.385,11.498,14.385,2190,0
2014-10-17,14.606,14.606,13.597,13.866,7414,0
2014-10-20,13.894,14.213,13.866,14.213,2916,0
2014-10-21,13.626,14.029,13.578,14.029,880,0
2014-10-22,13.943,13.943,13.626,13.693,848,0
2014-10-23,13.634,14.078,13.634,14.049,2570,0
2014-10-24,13.74,13.952,13.616,13.626,8739,0
2014-10-27,13.491,13.491,13.481,13.491,455,0
2014-10-28,13.552,13.798,13.552,13.789,2069,0
2014-10-29,13.952,13.952,13.375,13.653,3953,0
2014-10-31,13.365,13.952,13.365,13.857,1425,0
2014-11-03,13.952,13.952,13.471,13.519,2222,0
2014-11-04,14.482,22.612,14.482,22.189,217300,0
2014-11-05,23.123,25.336,20.649,22.132,196769,0
2014-11-06,20.429,22.67,20.207,21.39,92706,0
2014-11-07,21.371,22.392,20.015,20.842,33258,0
2014-11-10,20.89,21.169,18.495,19.023,54386,0
2014-11-11,18.244,20.207,18.244,20.15,31748,0
2014-11-12,20.246,22.641,19.946,21.925,64833,0
2014-11-13,22.132,23.089,20.216,20.914,71712,0
2014-11-14,20.918,22.257,19.099,19.543,31640,0
2014-11-17,20.216,22.235,20.141,21.659,29719,0
2014-11-18,21.728,22.132,19.725,20.852,21241,0
2014-11-19,21.439,21.486,20.467,21.113,10115,0
2014-11-20,20.669,21.718,20.216,20.958,14224,0
2014-11-21,21.977,21.977,20.256,20.908,18002,0
2014-11-24,20.918,22.594,20.918,22.487,51983,0
2014-11-25,22.641,23.054,21.997,22.988,18004,0
2014-11-26,22.892,24.874,22.892,24.122,43748,0
2014-11-28,24.122,24.806,23.845,24.297,16057,0
2014-12-01,24.344,26.943,24.344,26.01,78349,0
2014-12-02,26.096,26.943,25.787,26.231,17440,0
2014-12-03,26.424,27.423,25.164,26.364,29362,0
2014-12-04,26.712,26.712,24.344,25.866,31976,0
2014-12-05,25.403,26.269,25.403,26.144,20953,0
2014-12-08,26.374,30.762,26.321,29.492,101683,0
2014-12-09,28.915,28.915,27.521,28.713,13956,0
2014-12-10,27.8,29.82,26.24,26.615,46223,0
2014-12-11,26.625,28.261,26.625,28.006,15238,0
2014-12-12,27.492,28.339,26.461,27.039,18919,0
2014-12-15,27.039,28.771,27.039,28.289,30461,0
2014-12-16,27.164,28.155,26.99,28.155,11467,0
2014-12-17,27.906,27.915,27.184,27.837,14593,0
2014-12-18,27.203,27.665,26.605,27.125,11277,0
2014-12-19,26.972,28.339,26.712,27.781,9109,0
2014-12-22,27.462,28.529,26.962,27.952,30291,0
2014-12-23,28.414,28.752,26.962,27.866,16007,0
2014-12-24,27.722,28.241,27.442,27.864,5557,0
2014-12-26,27.587,27.597,27.241,27.587,9360,0
2014-12-29,27.049,27.771,26.057,26.904,27142,0
2014-12-30,26.904,26.914,25.048,25.634,28511,0
2014-12-31,25.297,25.643,25.019,25.643,8000,0
2015-01-02,25.326,25.326,23.69,24.211,18084,0
2015-01-05,23.536,23.536,21.699,21.699,62193,0
2015-01-06,22.007,22.892,21.584,22.526,15543,0
2015-01-07,22.67,23.286,22.247,23.092,14523,0
2015-01-08,23.527,24.056,23.325,23.815,16504,0
2015-01-09,23.421,25.662,23.421,25.134,24305,0
2015-01-12,25.481,26.943,24.797,26.586,21944,0
2015-01-13,26.269,28.484,26.142,27.414,15200,0
2015-01-14,27.269,27.269,24.797,25.075,11452,0
2015-01-15,24.806,25.547,23.064,23.084,21653,0
2015-01-16,23.074,23.074,21.506,21.506,46340,0
2015-01-20,22.082,23.044,19.581,20.4,66687,0
2015-01-21,20.544,21.295,19.831,20.4,50543,0
2015-01-22,19.976,20.447,19.003,19.764,23704,0
2015-01-23,20.544,20.881,19.784,19.841,4927,0
2015-01-26,19.794,21.227,19.678,20.688,17212,0
2015-01-27,20.659,20.717,19.745,20.292,7897,0
2015-01-28,20.774,20.774,19.735,20.101,17428,0
2015-01-29,19.629,20.091,18.773,18.898,10056,0
2015-01-30,18.812,19.322,17.753,17.994,21002,0
2015-02-02,17.994,18.841,16.646,17.849,45266,0
2015-02-03,17.56,19.581,17.56,19.235,20329,0
2015-02-04,19.264,20.649,19.197,20.505,19180,0
2015-02-05,20.495,21.4,20.216,21.063,38134,0
2015-02-06,21.15,21.39,20.207,20.387,18950,0
2015-02-09,21.188,22.074,20.793,21.535,20574,0
2015-02-10,21.506,21.9,20.717,21.208,13182,0
2015-02-11,21.169,21.41,20.473,21.41,15423,0
2015-02-12,21.371,22.661,21.304,22.323,22668,0
2015-02-13,21.431,23.334,21.431,22.988,22675,0
2015-02-17,23.094,23.431,23.027,23.373,14984,0
2015-02-18,23.383,23.815,23.143,23.431,12928,0
2015-02-19,23.189,23.556,22.411,22.459,5215,0
2015-02-20,22.709,22.709,21.611,22.421,2646,0
2015-02-23,22.709,23.478,22.7,23.008,11717,0
2015-02-24,23.114,23.133,22.92,22.969,3373,0
2015-02-25,22.998,22.998,21.755,21.755,10651,0
2015-02-26,21.804,22.362,21.755,21.862,9230,0
2015-02-27,21.862,22.651,21.83,22.142,9946,0
2015-03-02,22.449,23.257,21.746,21.814,29307,0
2015-03-03,21.689,22.035,20.564,21.169,36685,0
2015-03-04,20.736,20.736,17.975,18.061,102366,0
2015-03-05,18.282,18.436,17.079,17.319,38038,0
2015-03-06,17.319,18.37,17.319,17.898,11952,0
2015-03-09,17.801,17.984,16.646,17.763,30034,0
2015-03-10,17.598,17.811,17.349,17.704,10704,0
2015-03-11,17.898,18.071,16.839,17.533,42400,0
2015-03-12,17.533,17.598,17.398,17.398,5821,0
2015-03-13,17.552,17.56,17.224,17.388,10809,0
2015-03-16,17.195,17.195,16.465,16.474,29619,0
2015-03-17,16.358,17.319,16.358,17.214,10809,0
2015-03-18,16.839,18.282,16.742,17.483,13198,0
2015-03-19,17.733,18.264,17.733,18.186,2390,0
2015-03-20,18.186,18.35,17.849,18.235,4572,0
2015-03-23,18.445,18.533,17.916,18.301,8626,0
2015-03-24,18.321,19.485,18.311,18.523,16835,0
2015-03-25,18.465,19.053,18.041,18.388,18915,0
2015-03-26,18.282,18.667,17.859,18.272,4572,0
2015-03-27,18.629,18.629,17.936,18.37,1974,0
2015-03-30,18.629,18.629,17.714,17.714,9248,0
2015-03-31,17.714,18.532,17.388,18.051,11152,0
2015-04-01,18.186,18.272,17.849,17.849,16004,0
2015-04-02,18.061,19.475,17.907,18.301,28059,0
2015-04-06,18.301,19.457,18.301,18.832,10600,0
2015-04-07,19.188,19.725,19.188,19.553,10483,0
2015-04-08,19.619,21.458,19.447,20.15,19953,0
2015-04-09,20.312,20.433,19.639,19.659,7227,0
2015-04-10,20.005,20.052,19.254,19.976,5509,0
2015-04-13,20.062,20.64,19.332,20.246,19642,0
2015-04-14,20.207,20.968,19.533,19.639,13198,0
2015-04-15,19.639,20.4,19.639,19.88,7457,0
2015-04-16,19.591,19.639,19.485,19.639,4857,0
2015-04-17,19.803,19.831,19.023,19.1,9353,0
2015-04-20,19.629,20.111,19.332,19.639,7285,0
2015-04-21,19.946,19.946,19.36,19.911,10472,0
2015-04-22,20.024,20.091,19.668,20.044,6828,0
2015-04-23,19.841,20.081,19.725,19.725,5611,0
2015-04-24,19.533,19.941,19.533,19.784,6454,0
2015-04-27,19.678,19.725,18.918,18.918,12784,0
2015-04-28,18.908,19.34,18.908,19.129,5753,0
2015-04-29,19.437,19.437,19.003,19.013,4988,0
2015-04-30,19.003,19.003,18.58,18.58,10600,0
2015-05-01,18.523,19.216,17.811,19.158,11639,0
2015-05-04,19.158,19.312,18.812,18.812,7794,0
2015-05-05,18.812,19.245,18.485,18.792,9353,0
2015-05-06,18.841,18.918,18.57,18.629,3546,0
2015-05-07,18.841,19.178,18.657,18.667,8945,0
2015-05-08,18.475,18.505,17.994,18.013,5195,0
2015-05-11,18.235,18.639,17.589,17.648,12471,0
2015-05-12,17.946,19.716,17.946,19.619,10189,0
2015-05-13,19.735,20.467,18.485,20.187,8835,0
2015-05-14,20.052,20.052,19.389,20.024,4157,0
2015-05-15,19.851,19.851,19.437,19.485,5357,0
2015-05-18,19.505,20.207,19.505,19.774,19856,0
2015-05-19,20.131,20.141,19.794,19.996,8945,0
2015-05-20,20.034,20.39,19.514,19.553,9248,0
2015-05-21,19.889,20.121,19.61,20.111,10393,0
2015-05-22,19.745,20.207,19.745,20.207,2910,0
2015-05-26,20.111,20.39,19.986,20.131,6887,0
2015-05-27,20.072,20.265,19.88,19.88,13406,0
2015-05-28,20.062,20.187,19.946,20.155,3302,0
2015-05-29,20.015,20.285,19.639,19.966,8731,0
2015-06-01,19.919,20.015,19.485,19.563,7485,0
2015-06-02,19.678,19.678,19.312,19.505,1177,0
2015-06-03,19.457,19.619,19.197,19.619,6651,0
2015-06-04,19.619,19.966,19.437,19.956,6548,0
2015-06-05,19.725,20.091,19.725,19.966,7171,0
2015-06-08,19.629,19.629,19.1,19.245,1455,0
2015-06-09,19.245,19.754,19.063,19.138,4449,0
2015-06-10,19.148,19.524,19.063,19.063,7242,0
2015-06-11,19.245,19.437,18.967,19.013,1157,0
2015-06-12,19.043,19.475,19.043,19.053,2703,0
2015-06-15,19.003,19.235,18.763,18.957,3221,0
2015-06-16,19.072,19.581,18.967,18.967,6755,0
2015-06-17,18.957,19.447,18.957,19.399,4469,0
2015-06-18,19.245,19.38,18.967,19.119,2182,0
2015-06-19,19.216,19.629,19.168,19.629,7482,0
2015-06-22,19.678,20.207,19.639,19.899,4884,0
2015-06-23,19.784,19.899,19.302,19.678,3016,0
2015-06-24,19.678,19.678,18.967,19.543,10393,0
2015-06-25,19.543,19.543,18.34,18.677,7794,0
2015-06-26,18.687,18.763,17.907,18.417,5821,0
2015-06-29,18.291,18.291,17.407,17.407,6132,0
2015-06-30,17.417,17.426,16.339,17.319,19920,0
2015-07-01,17.319,17.417,17.042,17.042,8522,0
2015-07-02,17.128,17.388,16.955,17.272,7794,0
2015-07-06,17.204,17.417,16.868,17.378,7690,0
2015-07-07,17.176,17.417,17.022,17.359,4054,0
2015-07-08,17.359,17.359,17.013,17.185,8107,0
2015-07-09,17.244,17.244,17.138,17.157,935,0
2015-07-10,17.138,17.272,16.715,16.724,7378,0
2015-07-13,17.272,17.272,16.367,16.425,6651,0
2015-07-14,16.55,16.821,16.406,16.656,2771,0
2015-07-15,16.455,16.858,16.455,16.742,6002,0
2015-07-16,16.868,16.868,16.435,16.59,23903,0
2015-07-17,16.695,16.839,16.56,16.56,9769,0
2015-07-20,16.406,16.55,16.406,16.483,2703,0
2015-07-21,16.455,16.839,16.455,16.6,6755,0
2015-07-22,16.6,16.791,16.502,16.502,6027,0
2015-07-23,16.887,16.936,16.608,16.83,6027,0
2015-07-24,17.176,17.176,16.821,16.887,2806,0
2015-07-27,16.752,16.762,16.396,16.502,5509,0
2015-07-28,16.724,16.733,16.406,16.55,4157,0
2015-07-29,16.425,16.83,16.396,16.705,5404,0
2015-07-30,16.465,16.993,16.465,16.666,1144,0
2015-07-31,16.695,17.042,16.608,16.724,4572,0
2015-08-03,16.724,17.042,16.715,16.762,2552,0
2015-08-04,17.801,20.005,17.801,19.697,16213,0
2015-08-05,19.774,20.216,19.707,20.207,11327,0
2015-08-06,20.207,20.4,19.725,19.725,14318,0
2015-08-07,19.716,19.716,18.051,18.051,6339,0
2015-08-10,18.091,18.967,17.608,18.85,35646,0
2015-08-11,19.003,19.003,17.319,17.57,30452,0
2015-08-12,17.369,17.618,17.166,17.272,7690,0
2015-08-13,19.1,19.1,18.226,18.282,1974,0
2015-08-14,18.176,18.957,17.936,17.946,1350,0
2015-08-17,18.57,18.744,18.533,18.533,2599,0
2015-08-18,18.514,18.514,18.138,18.138,3326,0
2015-08-19,17.704,18.235,17.378,17.898,4782,0
2015-08-20,17.733,18.505,17.474,17.474,2182,0
2015-08-21,17.388,17.417,17.378,17.417,3430,0
2015-08-24,17.319,17.319,16.666,16.685,9038,0
2015-08-25,16.821,16.83,16.396,16.396,3949,0
2015-08-26,16.396,16.455,16.214,16.31,6236,0
2015-08-27,16.32,16.83,15.683,16.83,25669,0
2015-08-28,16.771,16.993,16.089,16.877,6651,0
2015-08-31,16.54,16.54,15.973,16.281,4054,0
2015-09-01,16.07,17.013,16.07,16.646,12471,0
2015-09-02,16.646,16.646,16.271,16.474,7690,0
2015-09-03,16.474,16.6,16.166,16.6,7586,0
2015-09-04,16.425,16.59,16.261,16.32,9041,0
2015-09-08,16.214,16.839,16.214,16.492,17252,0
2015-09-09,16.387,16.474,16.358,16.358,2287,0
2015-09-10,16.195,16.358,16.195,16.271,8477,0
2015-09-11,16.271,16.474,16.166,16.415,8936,0
2015-09-14,16.55,17.013,16.521,16.733,7898,0
2015-09-15,16.83,18.57,16.646,18.533,22553,0
2015-09-16,18.388,19.053,17.56,18.61,20474,0
2015-09-17,18.773,19.245,18.5,18.802,13640,0
2015-09-18,18.514,19.043,17.994,19.043,6339,0
2015-09-21,19.091,19.533,19.091,19.437,12680,0
2015-09-22,19.447,19.61,19.197,19.235,5509,0
2015-09-23,19.245,19.245,18.475,18.57,5260,0
2015-09-24,18.533,19.148,18.533,18.85,3678,0
2015-09-25,18.85,18.967,18.533,18.937,4782,0
2015-09-28,18.898,19.197,18.398,18.802,13353,0
2015-09-29,18.639,18.947,18.417,18.533,6132,0
2015-09-30,18.388,18.426,18.031,18.244,5404,0
2015-10-01,18.186,18.264,18.004,18.196,1767,0
2015-10-02,18.176,18.773,17.792,17.849,13511,0
2015-10-05,18.061,18.888,17.687,18.705,5322,0
2015-10-06,18.398,19.245,18.398,18.783,19953,0
2015-10-07,19.053,20.292,19.053,20.015,9041,0
2015-10-08,20.044,20.207,19.581,20.091,3014,0
2015-10-09,20.158,20.168,19.659,20.131,4365,0
2015-10-12,20.332,20.332,19.929,20.131,4090,0
2015-10-13,20.101,20.101,19.841,19.841,2599,0
2015-10-14,19.716,20.168,19.514,19.822,7275,0
2015-10-15,20.246,20.534,20.15,20.515,8731,0
2015-10-16,20.564,21.65,20.525,20.977,6860,0
2015-10-19,20.688,22.074,19.591,21.843,17156,0
2015-10-20,21.853,21.939,20.746,20.746,10081,0
2015-10-21,21.689,21.814,21.593,21.755,2806,0
2015-10-22,21.89,22.506,21.804,21.804,17355,0
2015-10-23,21.728,21.795,20.688,21.641,7690,0
2015-10-26,21.795,22.323,21.795,22.257,15276,0
2015-10-27,22.18,22.786,22.18,22.459,10081,0
2015-10-28,22.612,23.574,22.612,23.566,14965,0
2015-10-29,23.123,24.056,23.094,23.739,16316,0
2015-10-30,23.96,24.056,23.815,23.902,14758,0
2015-11-02,24.326,28.484,24.066,26.846,68772,0
2015-11-03,26.559,28.184,25.807,26.559,25669,0
2015-11-04,26.559,27.79,26.559,26.999,21583,0
2015-11-05,27.193,27.423,26.567,26.596,24319,0
2015-11-06,26.559,26.73,24.152,24.152,42504,0
2015-11-09,24.152,25.018,22.305,24.999,34206,0
2015-11-10,19.033,19.678,17.811,18.783,95610,0
2015-11-11,19.245,19.88,18.426,18.878,40219,0
2015-11-12,18.878,21.13,18.878,19.408,42400,0
2015-11-13,19.245,19.245,18.639,18.639,14653,0
2015-11-16,18.291,18.639,17.801,18.38,29930,0
2015-11-17,18.34,19.437,17.956,18.639,19849,0
2015-11-18,19.053,19.178,18.426,18.868,15173,0
2015-11-19,18.967,19.188,18.783,19.003,7586,0
2015-11-20,18.822,19.138,18.792,19.082,8210,0
2015-11-23,19.091,19.225,18.783,19.158,10911,0
2015-11-24,19.188,20.15,19.033,20.15,14030,0
2015-11-25,19.929,20.784,19.929,20.717,18915,0
2015-11-27,20.746,20.958,20.717,20.881,1974,0
2015-11-30,21.15,21.15,20.717,20.997,5821,0
2015-12-01,20.265,20.688,19.784,20.591,30259,0
2015-12-02,20.505,20.977,20.091,20.429,16156,0
2015-12-03,20.015,20.552,20.015,20.081,15689,0
2015-12-04,20.091,20.226,19.138,19.678,15485,0
2015-12-07,19.389,19.725,18.812,19.524,28891,0
2015-12-08,19.168,19.514,18.976,19.091,14097,0
2015-12-09,19.053,19.505,18.822,19.245,17355,0
2015-12-10,19.34,19.36,19.245,19.322,2599,0
2015-12-11,19.254,19.254,18.841,19.082,3637,0
2015-12-14,19.072,19.505,18.282,18.311,6135,0
2015-12-15,18.908,19.524,18.35,18.35,17252,0
2015-12-16,18.436,19.235,18.291,18.514,4469,0
2015-12-17,18.523,18.773,18.523,18.667,10393,0
2015-12-18,18.927,18.927,18.533,18.56,8626,0
2015-12-21,18.763,18.937,18.388,18.417,7898,0
2015-12-22,18.38,18.898,18.38,18.59,3655,0
2015-12-23,18.715,18.957,18.388,18.677,5716,0
2015-12-24,18.629,18.705,18.417,18.417,1451,0
2015-12-28,18.282,18.966,18.282,18.495,5995,0
2015-12-29,18.408,19.053,18.408,18.523,8631,0
2015-12-30,18.426,18.59,18.051,18.051,11346,0
2015-12-31,18.051,18.6,18.051,18.138,4027,0
2016-01-04,18.041,18.639,17.803,18.264,10922,0
2016-01-05,18.128,18.436,18.128,18.38,5367,0
2016-01-06,18.282,18.937,18.282,18.62,5756,0
2016-01-07,18.868,18.868,17.801,17.966,16291,0
2016-01-08,18.022,18.686,17.157,17.214,11410,0
2016-01-11,17.214,17.224,16.502,16.59,17572,0
2016-01-12,16.6,17.051,16.6,16.685,9879,0
2016-01-13,16.742,17.012,16.715,16.781,2521,0
2016-01-14,16.811,16.87,16.358,16.358,9628,0
2016-01-15,16.358,16.531,16.204,16.455,12730,0
2016-01-19,16.56,16.56,16.214,16.214,4054,0
2016-01-20,16.204,17.051,16.204,16.261,5754,0
2016-01-21,16.214,16.488,16.214,16.32,4974,0
2016-01-22,16.483,16.531,16.406,16.455,1675,0
2016-01-25,16.425,16.695,16.425,16.57,2347,0
2016-01-26,16.762,17.513,16.58,16.839,6413,0
2016-01-27,17.089,17.398,16.64,17.199,5035,0
2016-01-28,17.801,17.966,16.762,16.906,9572,0
2016-01-29,17.176,17.378,16.791,17.263,2844,0
2016-02-01,17.079,17.311,17.079,17.118,3832,0
2016-02-02,17.079,17.369,17.079,17.195,1247,0
2016-02-03,17.176,17.244,16.892,17.06,8959,0
2016-02-04,17.051,17.464,16.955,17.464,1559,0
2016-02-05,17.378,17.503,16.983,16.983,641,0
2016-02-08,17.013,17.013,16.415,16.492,5454,0
2016-02-09,16.358,16.529,16.358,16.492,1662,0
2016-02-10,16.531,16.531,16.531,16.531,516,0
2016-02-11,16.512,16.512,16.358,16.358,4112,0
2016-02-12,16.358,17.128,16.223,16.455,8778,0
2016-02-16,16.377,17.301,16.089,16.243,10858,0
2016-02-17,16.214,16.887,16.195,16.627,5614,0
2016-02-18,16.636,16.636,16.358,16.358,5988,0
2016-02-19,16.187,17.109,16.187,16.6,2066,0
2016-02-22,16.358,16.636,16.358,16.512,14331,0
2016-02-23,16.435,16.465,16.367,16.465,5040,0
2016-02-24,16.358,17.319,16.271,16.762,7283,0
2016-02-25,16.848,17.349,16.848,17.118,5172,0
2016-02-26,17.013,17.513,17.013,17.493,5546,0
2016-02-29,17.474,17.474,17.474,17.474,131,0
2016-03-01,17.474,18.186,17.319,17.513,5678,0
2016-03-02,17.56,18.282,17.493,17.546,4489,0
2016-03-03,18.138,19.11,18.138,18.783,3465,0
2016-03-04,18.417,19.11,17.86,18.254,8226,0
2016-03-07,18.244,18.744,17.743,17.811,2779,0
2016-03-08,18.101,18.11,17.898,17.926,1299,0
2016-03-09,18.744,18.744,18.291,18.373,833,0
2016-03-10,18.186,18.37,17.831,18.156,2862,0
2016-03-11,17.921,18.254,17.907,17.907,1786,0
2016-03-14,18.09,18.091,17.801,17.801,3928,0
2016-03-15,17.966,19.033,17.718,19.033,16176,0
2016-03-16,19.328,19.328,18.957,18.957,7178,0
2016-03-17,20.342,20.342,19.245,19.524,5748,0
2016-03-18,19.524,19.619,19.254,19.264,7839,0
2016-03-21,19.408,19.813,19.337,19.418,9478,0
2016-03-22,19.543,20.216,19.254,19.841,8226,0
2016-03-23,20.062,20.207,19.909,20.062,2484,0
2016-03-24,19.841,20.486,19.735,20.476,9262,0
2016-03-28,20.476,21.621,20.236,21.621,8351,0
2016-03-29,21.564,23.094,21.265,22.621,12857,0
2016-03-30,22.824,23.566,22.444,23.411,13781,0
2016-03-31,23.199,23.383,20.707,22.612,5517,0
2016-04-01,22.401,22.401,21.15,21.218,5105,0
2016-04-04,21.063,22.007,21.063,21.584,3255,0
2016-04-05,21.525,22.122,21.01,22.016,4387,0
2016-04-06,22.082,22.112,20.988,21.564,1779,0
2016-04-07,21.42,21.593,20.982,21.034,4543,0
2016-04-08,21.227,21.746,20.977,20.978,2980,0
2016-04-11,20.977,21.795,20.977,21.689,1082,0
2016-04-12,21.381,21.381,21.179,21.255,867,0
2016-04-13,21.169,21.169,20.216,20.659,8759,0
2016-04-14,20.922,21.073,20.732,21.043,3000,0
2016-04-15,20.784,21.13,19.495,19.803,9783,0
2016-04-18,19.813,20.131,19.629,19.937,3247,0
2016-04-19,19.919,20.784,19.591,20.784,4464,0
2016-04-20,20.177,20.39,19.36,19.831,12772,0
2016-04-21,20.302,20.302,19.36,19.437,2278,0
2016-04-22,19.476,20.207,18.993,20.207,15756,0
2016-04-25,20.111,20.111,19.629,19.754,2263,0
2016-04-26,19.533,20.207,19.341,19.35,3262,0
2016-04-27,19.861,20.131,19.572,19.725,5382,0
2016-04-28,19.946,20.091,19.86,19.87,963,0
2016-04-29,19.629,20.13,19.36,19.919,4732,0
2016-05-02,19.678,19.678,18.908,19.245,6855,0
2016-05-03,19.245,19.735,19.053,19.678,7519,0
2016-05-04,19.678,19.822,19.003,19.018,11127,0
2016-05-05,19.707,19.78,18.812,19.188,5230,0
2016-05-06,18.822,18.998,18.091,18.35,8847,0
2016-05-09,18.061,19.216,18.004,18.051,4381,0
2016-05-10,18.041,18.138,17.417,17.878,12944,0
2016-05-11,17.668,18.36,17.668,18.017,5456,0
2016-05-12,18.264,19.013,18.101,18.754,1829,0
2016-05-13,18.868,19.745,18.763,19.033,3847,0
2016-05-16,19.033,19.707,18.937,19.148,6689,0
2016-05-17,18.984,19.418,18.763,18.957,3598,0
2016-05-18,18.947,19.619,18.947,19.619,3850,0
2016-05-19,19.206,19.514,18.957,19.514,1516,0
2016-05-20,19.457,19.629,19.457,19.629,598,0
2016-05-23,19.447,19.86,19.418,19.418,6305,0
2016-05-24,20.062,20.062,19.293,19.899,935,0
2016-05-25,20.361,20.361,19.281,19.591,2451,0
2016-05-26,19.822,20.052,19.563,20.044,4870,0
2016-05-27,19.331,19.946,19.294,19.946,1035,0
2016-05-31,19.919,20.091,19.581,20.062,4200,0
2016-06-01,19.87,20.121,19.013,19.996,3798,0
2016-06-03,18.957,20.216,18.957,19.403,3796,0
2016-06-06,19.774,21.169,19.739,20.591,3306,0
2016-06-07,20.591,21.755,20.591,21.121,11365,0
2016-06-08,21.121,21.246,20.664,20.664,676,0
2016-06-09,20.726,21.227,20.726,20.803,2399,0
2016-06-10,20.987,21.631,20.226,21.169,1573,0
2016-06-13,20.955,21.4,20.228,21.4,3406,0
2016-06-14,20.659,21.054,20.265,21.034,3234,0
2016-06-15,20.698,20.698,20.698,20.698,894,0
2016-06-16,20.938,21.112,20.712,21.043,5224,0
2016-06-17,20.784,20.977,20.207,20.207,5518,0
2016-06-20,20.256,20.621,20.207,20.515,1871,0
2016-06-21,20.158,20.581,20.158,20.158,1072,0
2016-06-22,20.158,20.564,20.158,20.375,1146,0
2016-06-23,20.302,20.554,20.268,20.38,985,0
2016-06-24,19.956,20.072,19.293,19.688,5390,0
2016-06-27,19.725,19.761,19.293,19.293,4304,0
2016-06-28,19.322,19.919,19.322,19.678,1450,0
2016-06-29,19.678,20.15,19.678,20.15,5574,0
2016-06-30,19.457,20.015,19.293,19.475,10093,0
2016-07-01,19.678,19.851,19.283,19.813,2424,0
2016-07-05,19.543,19.718,19.543,19.718,693,0
2016-07-06,19.485,19.855,19.47,19.794,4878,0
2016-07-07,19.327,19.983,18.311,19.803,22283,0
2016-07-08,19.889,19.889,19.175,19.264,2554,0
2016-07-11,19.245,19.495,19.245,19.475,2002,0
2016-07-12,19.283,19.528,19.245,19.245,4331,0
2016-07-13,19.148,19.3,18.699,18.773,5221,0
2016-07-14,18.868,18.967,18.868,18.868,2104,0
2016-07-15,19.629,19.841,19.245,19.63,3034,0
2016-07-18,19.514,19.514,17.994,18.455,35450,0
2016-07-19,18.426,18.426,16.936,17.148,34005,0
2016-07-20,17.148,17.627,17.148,17.148,4441,0
2016-07-21,17.176,17.27,17.032,17.032,6403,0
2016-07-22,16.936,17.455,16.936,17.003,4369,0
2016-07-25,17.128,17.398,16.989,17.032,4754,0
2016-07-26,16.821,17.263,16.76,16.83,3692,0
2016-07-27,16.83,18.263,16.83,17.195,5154,0
2016-07-28,17.099,18.071,17.099,17.224,2237,0
2016-07-29,17.56,17.956,17.56,17.704,1350,0
2016-08-01,17.185,17.754,17.032,17.119,5489,0
2016-08-02,17.166,17.617,17.109,17.185,3617,0
2016-08-03,18.176,18.176,16.906,17.06,6665,0
2016-08-04,17.06,17.272,16.829,16.936,3761,0
2016-08-05,17.003,17.147,16.715,16.946,12892,0
2016-08-08,16.945,17.311,16.869,16.964,3508,0
2016-08-09,16.821,17.032,16.742,16.753,4328,0
2016-08-10,16.781,17.003,16.771,16.811,936,0
2016-08-11,16.676,17.128,16.243,16.243,14153,0
2016-08-12,16.31,16.58,16.31,16.495,4572,0
2016-08-15,17.079,17.089,16.251,16.656,6568,0
2016-08-16,16.656,16.656,16.387,16.387,2179,0
2016-08-17,16.281,16.627,16.281,16.406,6026,0
2016-08-18,16.31,16.455,15.683,16.454,15534,0
2016-08-19,16.387,16.54,16.115,16.54,2829,0
2016-08-22,16.636,16.839,16.294,16.636,10839,0
2016-08-23,16.801,16.801,16.117,16.117,5466,0
2016-08-24,16.176,16.406,16.176,16.32,1899,0
2016-08-25,16.176,16.387,16.07,16.176,13278,0
2016-08-26,16.31,17.081,16.223,17.081,4322,0
2016-08-29,16.958,17.142,16.246,16.3,14755,0
2016-08-30,16.349,16.814,15.922,16.125,15267,0
2016-08-31,15.989,17.142,15.989,16.387,4731,0
2016-09-01,16.105,16.571,16.105,16.435,4416,0
2016-09-02,16.707,17.143,16.484,16.484,1592,0
2016-09-06,16.484,17.143,16.484,16.968,10756,0
2016-09-07,17.23,17.288,17.143,17.288,1509,0
2016-09-08,17.153,17.414,17.153,17.414,2889,0
2016-09-09,17.153,17.733,17.153,17.733,3028,0
2016-09-12,17.763,18.258,17.55,17.607,8471,0
2016-09-13,17.908,18.209,17.143,18.103,2873,0
2016-09-14,18.103,18.199,17.801,17.821,1483,0
2016-09-15,18.219,18.219,17.065,17.065,5732,0
2016-09-16,17.443,17.637,16.828,17.075,2632,0
2016-09-19,17.191,17.395,16.678,17.008,4840,0
2016-09-20,16.997,17.191,16.678,16.784,3746,0
2016-09-21,16.958,17.637,16.92,17.471,4885,0
2016-09-22,17.541,17.541,16.92,17.055,4375,0
2016-09-23,17.298,17.597,17.298,17.597,3637,0
2016-09-26,17.453,17.453,16.695,17.395,1521,0
2016-09-27,17.181,17.889,17.162,17.889,3778,0
2016-09-28,17.559,17.831,17.559,17.704,2442,0
2016-09-29,17.607,17.607,17.24,17.356,1615,0
2016-09-30,17.404,17.414,17.375,17.414,1086,0
2016-10-03,17.356,17.356,17.287,17.287,826,0
2016-10-04,17.181,17.443,17.181,17.191,431,0
2016-10-05,17.404,17.404,17.404,17.404,439,0
2016-10-06,17.287,17.287,17.25,17.25,275,0
2016-10-10,17.26,17.278,17.26,17.278,353,0
2016-10-11,17.667,17.667,17.268,17.268,252,0
2016-10-12,17.434,17.434,17.2,17.2,1282,0
2016-10-13,17.191,17.234,16.958,16.958,1487,0
2016-10-17,16.814,16.814,16.814,16.814,148,0
2016-10-18,17.007,17.027,16.814,16.903,1676,0
2016-10-19,16.814,17.007,16.814,17.007,2548,0
2016-10-20,16.841,16.861,16.668,16.717,1519,0
2016-10-21,17.055,17.443,16.765,17.088,4919,0
2016-10-24,16.814,16.814,16.717,16.717,329,0
2016-10-25,16.717,16.814,16.717,16.814,826,0
2016-10-26,16.765,16.814,16.717,16.717,1238,0
2016-10-27,16.814,16.814,16.717,16.765,1567,0
2016-10-28,16.771,17.007,16.717,17.007,1200,0
2016-10-31,16.958,16.958,16.754,16.861,2243,0
2016-11-01,16.717,17.055,16.717,17.055,921,0
2016-11-02,16.814,16.814,16.717,16.766,643,0
2016-11-04,16.717,16.861,16.717,16.765,1032,0
2016-11-07,16.861,16.861,16.774,16.774,955,0
2016-11-08,16.425,17.104,15.989,16.475,13405,0
2016-11-09,16.717,17.104,16.717,16.958,987,0
2016-11-10,17.055,17.055,16.13,16.255,2631,0
2016-11-11,16.28,16.28,15.748,15.984,5104,0
2016-11-14,15.796,16.087,15.796,15.989,1877,0
2016-11-15,15.941,16.425,15.941,16.087,9241,0
2016-11-16,15.796,16.28,15.796,16.184,4141,0
2016-11-17,16.188,16.329,16.184,16.329,413,0
2016-11-18,16.134,16.377,15.967,16.372,21679,0
2016-11-21,16.329,16.868,16.329,16.717,3066,0
2016-11-22,17.076,17.076,16.814,16.814,324,0
2016-11-23,16.91,17.2,16.91,17.2,3610,0
2016-11-25,17.298,17.298,17.25,17.25,539,0
2016-11-28,17.322,17.322,17.176,17.176,1288,0
2016-11-29,17.078,17.078,16.151,16.151,2372,0
2016-11-30,16.151,16.151,15.907,15.907,5886,0
2016-12-01,15.907,15.907,15.615,15.859,4973,0
2016-12-02,15.762,16.298,15.606,16.2,2187,0
2016-12-05,16.248,16.591,16.248,16.591,2341,0
2016-12-06,16.639,16.639,16.103,16.546,1826,0
2016-12-07,16.395,17.078,16.395,16.864,6395,0
2016-12-08,16.688,18.396,16.688,17.176,1394,0
2016-12-09,17.665,17.665,17.158,17.401,3424,0
2016-12-12,17.469,17.566,17.273,17.422,6928,0
2016-12-13,17.372,17.84,17.372,17.42,4433,0
2016-12-14,18.104,18.104,17.225,17.957,4753,0
2016-12-15,17.908,18.836,17.908,18.444,15604,0
2016-12-16,18.444,19.518,18.444,19.469,17666,0
2016-12-19,19.568,21.372,19.568,20.827,21299,0
2016-12-20,21.372,23.227,20.738,21.324,42014,0
2016-12-21,20.983,21.08,19.275,20.104,10507,0
2016-12-22,19.762,19.762,18.868,18.933,7228,0
2016-12-23,18.883,19.616,18.883,19.469,2414,0
2016-12-27,19.421,20.42,19.275,19.812,4919,0
2016-12-28,19.812,20.543,19.812,20.006,2619,0
2016-12-29,20.104,21.762,20.054,20.054,6567,0
2016-12-30,20.152,20.152,18.836,19.812,6989,0
2017-01-03,19.665,20.251,19.421,19.782,2519,0
2017-01-04,19.283,20.201,19.283,19.717,3844,0
2017-01-05,19.616,19.733,19.133,19.574,4389,0
2017-01-06,19.518,19.905,19.421,19.859,2365,0
2017-01-09,19.665,19.928,18.938,19.08,8402,0
2017-01-10,18.981,19.323,18.883,19.051,5798,0
2017-01-11,19.177,19.192,18.981,19.055,1958,0
2017-01-12,18.933,19.153,18.933,19.005,2006,0
2017-01-13,19.08,19.812,17.908,18.494,7640,0
2017-01-17,18.494,19.128,18.494,19.099,1340,0
2017-01-18,18.786,19.859,18.201,18.444,4978,0
2017-01-19,18.64,19.22,18.325,18.671,1844,0
2017-01-20,18.444,18.64,18.206,18.64,7685,0
2017-01-23,18.298,18.64,18.054,18.347,4067,0
2017-01-24,18.151,18.444,17.908,18.151,6969,0
2017-01-25,18.151,18.538,17.957,18.494,4110,0
2017-01-26,18.543,18.543,18.298,18.494,2264,0
2017-01-27,18.494,19.03,18.403,18.883,25231,0
2017-01-30,18.883,18.883,18.25,18.543,4763,0
2017-01-31,18.444,19.421,18.444,19.372,5732,0
2017-02-01,19.177,19.225,18.933,18.981,2697,0
2017-02-02,18.949,18.981,18.82,18.944,1273,0
2017-02-03,18.933,18.933,18.409,18.409,2270,0
2017-02-06,18.201,19.323,18.201,18.25,6856,0
2017-02-07,18.738,18.836,18.64,18.754,2968,0
2017-02-08,18.738,18.738,18.347,18.444,3755,0
2017-02-09,18.494,18.494,18.25,18.347,3916,0
2017-02-10,18.347,18.981,18.151,18.781,8624,0
2017-02-13,18.883,19.275,18.786,18.836,9009,0
2017-02-14,18.786,19.214,18.289,18.591,7580,0
2017-02-15,18.543,18.543,18.298,18.298,3849,0
2017-02-16,18.298,18.456,18.151,18.396,4906,0
2017-02-17,18.444,19.03,18.444,19.03,2922,0
2017-02-21,19.03,19.03,18.64,18.64,1997,0
2017-02-22,18.883,18.883,18.883,18.883,124,0
2017-02-23,18.396,18.543,18.054,18.543,2336,0
2017-02-24,18.347,18.981,18.347,18.958,682,0
2017-02-27,18.396,18.689,18.396,18.494,2980,0
2017-02-28,18.494,18.494,18.298,18.347,4557,0
2017-03-01,18.347,18.347,18.151,18.151,1716,0
2017-03-02,18.151,18.298,18.054,18.054,2788,0
2017-03-03,18.054,18.104,17.127,18.054,6575,0
2017-03-06,17.44,18.079,17.391,18.079,2638,0
2017-03-07,17.637,18.029,17.244,17.342,4837,0
2017-03-08,17.391,17.637,17.317,17.44,2049,0
2017-03-09,17.342,17.587,17.225,17.391,2151,0
2017-03-10,17.391,17.637,17.244,17.44,1284,0
2017-03-13,17.293,17.686,17.293,17.342,712,0
2017-03-14,17.146,17.342,16.409,16.409,13560,0
2017-03-15,16.31,16.702,16.065,16.699,4776,0
2017-03-16,16.409,16.605,16.261,16.36,3972,0
2017-03-17,16.36,16.704,16.217,16.704,5332,0
2017-03-20,16.458,16.458,16.237,16.237,1814,0
2017-03-21,16.212,16.212,15.721,15.75,21200,0
2017-03-22,15.721,15.721,14.492,14.738,40186,0
2017-03-23,15.05,15.352,14.1,14.935,22774,0
2017-03-24,15.525,16.114,15.525,15.721,15696,0
2017-03-27,15.917,16.507,15.917,16.212,2693,0
2017-03-28,16.31,16.654,16.212,16.409,13978,0
2017-03-29,16.409,16.998,16.163,16.458,39097,0
2017-03-30,16.458,16.998,16.015,16.015,4884,0
2017-03-31,16.409,16.409,16.065,16.114,3384,0
2017-04-03,16.065,16.36,15.967,16.015,11760,0
2017-04-04,16.015,16.065,15.671,15.671,1784,0
2017-04-05,15.769,16.36,15.475,15.475,3496,0
2017-04-06,15.377,15.623,14.969,15.328,20627,0
2017-04-07,15.377,15.721,15.279,15.279,11552,0
2017-04-10,16.31,16.31,15.573,16.015,13926,0
2017-04-11,15.769,16.114,15.769,16.015,4562,0
2017-04-12,15.917,16.163,15.869,15.917,3204,0
2017-04-13,16.015,16.114,16.015,16.065,1051,0
2017-04-17,16.324,16.324,16.324,16.324,449,0
2017-04-18,16.163,16.31,16.163,16.212,2933,0
2017-04-19,16.31,16.556,16.175,16.31,1723,0
2017-04-20,16.31,16.31,16.114,16.114,3304,0
2017-04-24,15.967,16.015,15.967,16.015,1038,0
2017-04-25,15.967,15.967,15.769,15.819,2461,0
2017-04-26,15.819,15.992,15.819,15.819,1328,0
2017-04-27,15.769,16.114,15.769,15.819,3031,0
2017-04-28,15.769,15.819,14.886,15.377,6399,0
2017-05-01,15.475,15.766,14.91,15.23,8477,0
2017-05-02,14.984,15.279,14.984,15.033,1333,0
2017-05-03,15.134,15.194,15.134,15.194,968,0
2017-05-04,15.082,15.097,14.542,14.542,3254,0
2017-05-05,14.591,14.591,14.247,14.444,1848,0
2017-05-08,14.247,14.247,13.805,13.854,3447,0
2017-05-09,13.609,13.609,12.287,12.941,15531,0
2017-05-10,12.774,12.92,12.535,12.867,9455,0
2017-05-11,13.068,14.247,13.068,13.952,10678,0
2017-05-12,14.149,14.591,14.031,14.394,6759,0
2017-05-15,14.394,14.394,14.296,14.296,1544,0
2017-05-16,14.247,14.247,14.149,14.247,3354,0
2017-05-17,14.001,14.149,14.001,14.149,1344,0
2017-05-18,14.1,14.64,13.732,14.345,3600,0
2017-05-19,14.247,14.247,13.657,13.657,9396,0
2017-05-22,13.609,14.149,13.412,14.149,18210,0
2017-05-23,14.1,14.817,13.903,14.444,11113,0
2017-05-24,14.64,14.69,14.001,14.69,2952,0
2017-05-25,14.198,14.69,14.198,14.69,1221,0
2017-05-26,14.69,14.69,14.591,14.69,1445,0
2017-05-30,14.69,14.788,14.296,14.296,3493,0
2017-05-31,14.394,14.542,14.247,14.345,2915,0
2017-06-01,14.444,14.64,14.444,14.444,790,0
2017-06-02,14.788,14.836,14.606,14.788,1608,0
2017-06-05,14.788,14.788,14.444,14.69,1099,0
2017-06-06,14.591,14.591,13.215,13.215,10157,0
2017-06-07,13.805,13.903,13.579,13.637,4580,0
2017-06-08,13.609,13.928,13.523,13.928,2661,0
2017-06-09,14.538,14.538,13.929,14.198,6062,0
2017-06-12,13.952,14.198,13.952,14.198,2323,0
2017-06-13,14.051,14.345,13.461,13.51,3621,0
2017-06-14,13.657,14.32,13.657,14.296,1708,0
2017-06-15,13.952,14.198,13.363,14.198,2711,0
2017-06-16,14.1,14.1,13.265,13.363,2341,0
2017-06-19,13.487,13.635,13.487,13.635,1327,0
2017-06-20,13.735,14.23,13.735,13.883,1497,0
2017-06-21,14.181,14.33,14.181,14.33,2922,0
2017-06-22,14.032,14.131,14.032,14.131,1925,0
2017-06-23,14.23,14.627,14.23,14.627,4823,0
2017-06-26,14.776,14.875,14.578,14.875,8766,0
2017-06-27,15.024,15.321,15.024,15.321,1926,0
2017-06-28,15.321,15.768,15.321,15.718,13568,0
2017-06-29,15.52,15.569,15.272,15.569,4426,0
2017-06-30,15.371,15.632,15.371,15.47,2261,0
2017-07-03,15.668,16.263,15.569,15.916,3359,0
2017-07-05,15.668,15.867,15.153,15.569,3328,0
2017-07-06,15.123,15.619,15.073,15.47,1688,0
2017-07-07,15.47,15.867,15.024,15.867,2519,0
2017-07-10,15.817,15.817,15.668,15.817,3884,0
2017-07-11,15.956,15.956,15.489,15.718,1423,0
2017-07-12,15.718,16.214,15.619,15.718,2178,0
2017-07-13,16.115,16.263,16.115,16.247,2061,0
2017-07-14,16.363,16.66,15.718,16.115,7454,0
2017-07-17,15.768,16.115,15.768,15.867,1394,0
2017-07-18,15.619,15.668,15.619,15.668,718,0
2017-07-19,15.817,16.462,15.817,16.437,4899,0
2017-07-20,16.412,16.61,16.115,16.444,3528,0
2017-07-21,16.363,16.511,16.214,16.412,3330,0
2017-07-24,16.412,16.412,15.668,15.668,4582,0
2017-07-25,16.115,16.462,16.115,16.412,2288,0
2017-07-26,16.09,16.561,15.96,16.387,3185,0
2017-07-27,16.015,16.363,16.015,16.363,5342,0
2017-07-28,16.363,16.561,16.363,16.511,5296,0
2017-07-31,16.561,16.561,16.511,16.511,1963,0
2017-08-01,16.313,16.313,15.619,15.619,3902,0
2017-08-02,15.668,15.768,15.619,15.768,5245,0
2017-08-03,15.718,16.263,15.718,15.718,823,0
2017-08-04,15.668,15.668,14.875,15.545,4515,0
2017-08-07,14.379,15.47,14.379,15.024,3182,0
2017-08-08,15.867,16.263,15.42,15.867,6868,0
2017-08-09,15.867,15.966,15.867,15.867,861,0
2017-08-10,15.668,15.668,15.073,15.272,1049,0
2017-08-11,15.173,15.465,15.073,15.073,2671,0
2017-08-14,15.321,15.42,14.726,14.875,3406,0
2017-08-15,14.875,15.173,14.875,15.073,656,0
2017-08-16,14.974,14.974,14.478,14.875,1600,0
2017-08-17,14.875,15.173,14.875,15.173,385,0
2017-08-18,15.52,15.52,15.52,15.52,205,0
2017-08-21,15.371,15.939,15.272,15.768,1311,0
2017-08-23,15.222,15.768,14.875,14.875,5069,0
2017-08-24,15.073,15.173,15.073,15.173,384,0
2017-08-25,14.974,14.974,14.726,14.726,560,0
2017-08-28,14.627,14.939,14.429,14.429,5152,0
2017-08-29,14.726,14.726,14.627,14.627,1070,0
2017-08-30,14.677,14.726,14.676,14.677,2709,0
2017-08-31,15.371,15.371,14.825,14.925,1355,0
2017-09-01,14.677,15.718,14.677,14.825,5734,0
2017-09-05,14.776,15.316,14.756,15.316,2215,0
2017-09-06,14.875,14.875,14.875,14.875,195,0
2017-09-07,14.875,14.875,14.627,14.705,5096,0
2017-09-08,14.528,14.726,13.983,14.092,7315,0
2017-09-11,14.181,14.677,14.181,14.28,563,0
2017-09-12,13.85,14.6,13.85,14.6,1935,0
2017-09-13,14.6517,15,14.6517,14.8,1972,0
2017-09-14,15.6,15.6,15.45,15.45,1066,0
2017-09-15,15.15,15.35,14.95,15.05,2313,0
2017-09-18,15,15.05,14.05,14.15,9382,0
2017-09-19,14.4,14.6,14.4,14.575,1902,0
2017-09-20,14.95,15,14.15,14.5,4441,0
2017-09-21,14.55,14.55,14.15,14.2,1209,0
2017-09-22,14.1,14.1,13.98,14,1829,0
2017-09-25,13.975,14,13.975,14,390,0
2017-09-26,14.007,15,13.9,14.5,3773,0
2017-09-27,14.747,15,14.2709,15,845,0
2017-09-28,14.95,14.95,14.45,14.45,1102,0
2017-09-29,14.35,14.5,14.1,14.5,848,0
2017-10-02,14.25,14.7,14.15,14.7,1499,0
2017-10-03,14.3,14.3,14.2,14.2,271,0
2017-10-04,14,14,14,14,437,0
2017-10-05,14.3,14.3,14.3,14.3,257,0
2017-10-06,14.3,14.4414,14.3,14.4414,806,0
2017-10-09,14.9,14.9,14.05,14.1,525,0
2017-10-10,14.5,14.8,14.15,14.65,6350,0
2017-10-11,14.25,14.25,14.25,14.25,507,0
2017-10-12,14.3,14.35,14.3,14.35,332,0
2017-10-13,14.35,14.35,14.15,14.2,3718,0
2017-10-16,14.15,14.3843,14.15,14.3843,1042,0
2017-10-17,14.2,14.45,14.2,14.25,1205,0
2017-10-18,14.2,14.45,14.15,14.25,1527,0
2017-10-19,14.25,14.595,14.25,14.595,2014,0
2017-10-20,14.45,14.45,14.45,14.45,109,0
2017-10-23,14.45,14.6,14.2,14.45,1860,0
2017-10-24,14.4,14.4,14.4,14.4,119,0
2017-10-25,14.4,14.6,14.4,14.6,4629,0
2017-10-26,14.4,14.55,14.4,14.55,812,0
2017-10-27,14.48,14.48,14.305,14.305,687,0
2017-10-30,14.35,14.4429,14.3,14.4,2109,0
2017-10-31,14.4,14.45,14.4,14.4,434,0
2017-11-01,14.4,14.9,14.4,14.4,2434,0
2017-11-02,14.5,14.675,14.45,14.45,1150,0
2017-11-03,14.5667,14.85,14.5667,14.75,412,0
2017-11-06,14.75,14.75,14.25,14.25,805,0
2017-11-07,14.4,14.4574,14.25,14.25,3136,0
2017-11-08,14.3,14.3,14.1,14.1,2583,0
2017-11-09,14.25,14.25,14.15,14.15,1948,0
2017-11-10,14.105,14.3,14.105,14.25,2073,0
