Date,Open,High,Low,Close,Volume,OpenInt
2006-11-14,159.35,159.35,159.35,159.35,0,0
2006-11-15,165.03,182.1,165.03,166.55,386796,0
2006-11-16,167.68,170.72,167.02,169.37,47114,0
2006-11-17,170.34,175.65,167.61,174.6,32778,0
2006-11-20,174.52,175.28,170.81,175.28,18347,0
2006-11-21,176.42,176.42,173,174.68,11545,0
2006-11-22,175.03,175.65,173,174.91,9766,0
2006-11-24,176.04,176.04,174.52,175.28,7921,0
2006-11-27,175.28,175.28,173.91,175.21,13048,0
2006-11-28,175.28,175.28,174.21,175.21,8356,0
2006-11-29,174.91,176.12,174.52,175.82,20335,0
2006-11-30,175.28,175.65,174.68,175.28,15895,0
2006-12-01,175.28,176.04,174.74,175.28,9383,0
2006-12-04,175.65,175.65,174.91,175.28,7300,0
2006-12-05,174.82,178.3,174.52,176.42,10331,0
2006-12-06,176.42,178.76,175.88,178.01,10874,0
2006-12-07,178.71,180.74,174.91,176.42,11929,0
2006-12-08,177.17,177.39,174.68,175.65,8317,0
2006-12-11,177.17,177.17,173.76,176.12,16383,0
2006-12-12,176.42,177.93,175.65,177.04,19163,0
2006-12-13,176.35,177.39,175.65,177.17,9568,0
2006-12-14,176.04,180.21,176.04,176.79,11702,0
2006-12-15,176.04,176.35,175.03,176.04,7249,0
2006-12-18,176.79,179.75,175.28,178.76,16144,0
2006-12-19,179.08,183.24,178.3,182.1,11702,0
2006-12-20,181.73,191.2,181.73,190.67,7657,0
2006-12-21,190.08,191.59,186.66,191.2,9818,0
2006-12-22,192.34,193.11,190.08,193.11,4520,0
2006-12-26,193.48,193.48,189.85,193.11,48975,0
2006-12-27,192.34,196.52,191.59,194.25,15540,0
2006-12-28,195.38,195.91,192.5,193.43,5429,0
2006-12-29,192.34,193.48,192.34,193.43,4138,0
2007-01-03,194.25,194.25,187.87,189.32,13892,0
2007-01-04,188.94,188.94,182.87,186.66,15142,0
2007-01-05,185.89,186.2,183.63,186.2,9199,0
2007-01-08,185.89,185.89,183.78,185.44,19163,0
2007-01-09,185.52,185.52,184,185.14,17794,0
2007-01-10,184.38,184.38,182.1,184,15447,0
2007-01-11,182.18,187.81,181.34,187.81,16764,0
2007-01-12,187.41,187.41,185.89,186.29,2702,0
2007-01-16,187.41,187.81,183.02,187.41,7025,0
2007-01-17,188.18,189.32,186.29,188.18,3755,0
2007-01-18,189.69,192.03,186.66,188.18,5602,0
2007-01-19,187.81,189.69,185.89,187.41,5837,0
2007-01-22,188.18,188.32,184.38,186.2,6524,0
2007-01-23,186.89,191.37,186.43,189.32,11781,0
2007-01-24,190.08,192.34,189.38,190.37,5482,0
2007-01-25,190.67,191.98,190.45,191.98,4559,0
2007-01-26,192.03,194.94,191.59,192.58,3689,0
2007-01-29,192.34,193.88,188.54,190.84,3519,0
2007-01-30,190.6,190.6,186.66,187.34,6471,0
2007-01-31,188.54,188.64,185.14,186.66,7617,0
2007-02-01,187.81,187.87,186.73,187.87,2374,0
2007-02-02,188.18,191.51,188.18,191.37,2807,0
2007-02-05,192.73,194.94,188.94,193.43,3097,0
2007-02-06,192.5,193.88,191.59,193.88,2649,0
2007-02-07,194.63,198.42,193.48,194.99,3005,0
2007-02-08,194.99,203.42,193.88,199.56,2835,0
2007-02-09,200.93,204.49,200.33,203.42,3124,0
2007-02-12,202.58,203.72,190.84,197.59,7578,0
2007-02-13,197.28,202.52,194.25,202.52,9449,0
2007-02-14,199.94,201.15,197.28,200.69,4388,0
2007-02-15,200.01,204.86,197.82,198.12,4678,0
2007-02-16,198.12,206.62,195.78,206.62,6208,0
2007-02-20,205.48,218,205.48,213.14,3480,0
2007-02-21,213.82,220.04,213.82,216.25,3849,0
2007-02-22,214.73,218.07,214.73,216.86,1712,0
2007-02-23,218.15,218.15,213.21,216.25,2281,0
2007-02-26,216.63,216.71,210.54,214.73,1489,0
2007-02-27,212.46,213.9,209.81,211.93,2807,0
2007-02-28,212.84,215.5,210.94,215.5,1067,0
2007-03-01,213.6,215.11,209.42,214.51,1751,0
2007-03-02,213.98,215.5,207.75,209.11,18780,0
2007-03-05,207.98,208.89,204.27,205.62,2426,0
2007-03-06,206.76,210.54,206.15,209.81,1411,0
2007-03-07,210.54,214.35,207.6,212.84,1964,0
2007-03-08,213.6,216.55,212.99,216.55,2504,0
2007-03-09,220.79,240.53,220.79,235.23,34793,0
2007-03-12,235.23,237.5,231.9,235.23,3600,0
2007-03-13,235.97,243.33,232.95,241.28,2925,0
2007-03-14,242.06,251.53,242.06,243.57,2768,0
2007-03-15,242.06,245.62,242.06,244.32,1173,0
2007-03-16,242.8,245.22,242.8,245.09,1067,0
2007-03-19,247.35,248.5,242.73,246.6,1462,0
2007-03-20,247.35,251.53,245.62,250.4,2134,0
2007-03-21,251.91,251.91,243.41,245.84,3097,0
2007-03-22,250.16,250.16,245.17,246.23,4072,0
2007-03-23,247.75,247.75,233.93,244.71,4310,0
2007-03-26,245.84,245.84,241.74,243.57,1542,0
2007-03-27,242.8,255.1,242.8,253.06,8356,0
2007-03-28,254.19,261.78,253.43,261.4,7947,0
2007-03-29,262.15,265.41,261.4,265.41,3612,0
2007-03-30,266.18,272.62,264.67,267.92,3835,0
2007-04-02,269.36,274.67,268.6,274.67,1291,0
2007-04-03,275.82,289.47,275.05,283.64,4784,0
2007-04-04,285.31,288.7,277.33,279.16,3755,0
2007-04-05,278.48,288.33,277.71,282.1,1938,0
2007-04-09,284.16,285.31,275.05,280.3,1976,0
2007-04-10,280.37,283.78,270.96,283.01,6786,0
2007-04-11,283.78,290.22,281.88,283.01,3890,0
2007-04-12,281.88,283.78,269.22,280.73,3650,0
2007-04-13,280.51,285.31,280.51,282.65,1264,0
2007-04-16,288.93,288.93,281.88,285.67,3480,0
2007-04-17,285.75,292.14,283.86,284.31,1712,0
2007-04-18,284.39,284.39,280.73,283.01,1199,0
2007-04-19,280.73,283.47,278.08,282.65,2345,0
2007-04-20,281.88,288.33,281.88,284.91,844,0
2007-04-23,283.78,291.59,283.78,289.7,1253,0
2007-04-24,292.14,295.16,286.81,290.22,3059,0
2007-04-25,291.22,303.51,290.68,299.34,1647,0
2007-04-26,301.23,302.53,293.65,300.47,1134,0
2007-04-27,300.7,302.53,291.75,298.5,2504,0
2007-04-30,300.86,308.66,298.27,303.51,2162,0
2007-05-01,304.27,305.1,294.71,296,3783,0
2007-05-02,296.23,301.76,293.65,299.72,3308,0
2007-05-03,298.95,299.18,295.16,298.43,659,0
2007-05-04,297.43,302.53,295.68,301.39,2914,0
2007-05-07,297.82,301.23,297.21,300.26,1542,0
2007-05-08,300.79,300.79,298.2,300.08,752,0
2007-05-09,299.34,301.99,298.36,300.47,869,0
2007-05-10,300.86,304.27,299.04,302.74,1411,0
2007-05-11,299.48,304.58,299.48,303.51,5074,0
2007-05-14,300.47,312.53,300.47,310.33,2398,0
2007-05-15,309.2,312.31,306.85,309.42,2453,0
2007-05-16,309.88,312.99,297.82,305.03,2754,0
2007-05-17,306.53,306.53,298.65,303.51,7092,0
2007-05-18,305.03,305.03,294.78,297.13,5522,0
2007-05-21,295.92,300.86,295.92,297.06,2340,0
2007-05-22,297.06,297.36,289.54,295.92,1516,0
2007-05-23,294.78,295.01,274.76,287.96,9488,0
2007-05-24,278.85,286.44,276.8,286.44,3967,0
2007-05-25,284.53,284.53,280.73,283.78,1108,0
2007-05-29,278.85,278.85,234.46,274.45,13443,0
2007-05-30,274.15,276.12,269.36,269.36,1396,0
2007-05-31,269.14,273.15,266.93,269.36,4335,0
2007-06-01,268.75,270.14,267.47,268.24,8751,0
2007-06-04,265.72,268.6,265.72,268.14,1712,0
2007-06-05,269.36,274.67,266.18,272.78,2426,0
2007-06-06,272.85,273.24,267.71,273.15,4099,0
2007-06-07,272.24,273.45,261.85,267.47,6893,0
2007-06-08,267.09,268.68,262.76,265.56,4969,0
2007-06-11,266.25,267.09,264.45,265.56,527,0
2007-06-12,265.56,265.66,263.6,265.19,1054,0
2007-06-13,265.04,276.5,265.04,273.15,1054,0
2007-06-14,273.15,276.95,273.15,275.28,343,0
2007-06-15,277.19,277.19,271.57,276.19,393,0
2007-06-18,273.54,274.76,272.78,273.24,633,0
2007-06-19,273.24,273.68,272.31,272.41,1899,0
2007-06-20,271.64,271.64,267.09,269.14,1635,0
2007-06-21,269.14,270.06,261.55,269.36,2596,0
2007-06-22,267.47,269.67,267.47,268.46,3218,0
2007-06-25,267.62,267.62,261.7,263.67,2162,0
2007-06-26,263.75,270.42,261.78,270.42,2121,0
2007-06-27,277.33,277.33,261.78,269.36,3323,0
2007-06-28,267.47,273.92,266.02,273.92,421,0
2007-06-29,274.45,281.8,274.37,277.11,2504,0
2007-07-02,278.85,288.33,278.31,282.79,1344,0
2007-07-03,284.69,289.16,284.53,289.16,290,0
2007-07-05,288.33,293.25,284.91,284.91,501,0
2007-07-06,286.81,292.51,282.18,288.26,527,0
2007-07-09,289.85,295.92,288.26,290.99,659,0
2007-07-10,292.14,300.56,286.21,294.4,2110,0
2007-07-11,294.02,309.2,294.02,305.4,421,0
2007-07-12,308.06,309.97,303.51,305.79,1120,0
2007-07-13,307.32,325.36,307.32,324.97,1319,0
2007-07-16,326.81,345.24,326.81,332.72,1516,0
2007-07-17,343.35,345.24,329.01,330.75,988,0
2007-07-18,333.48,333.48,320.82,328.16,659,0
2007-07-19,330.68,343.35,330.07,343.35,487,0
2007-07-20,340.31,340.31,333.71,337.04,540,0
2007-07-23,337.04,348.28,336.91,343.19,1344,0
2007-07-24,346,346,339.62,339.62,316,0
2007-07-25,339.92,340,324.37,338.71,1899,0
2007-07-26,335.77,335.77,330.07,333.86,4138,0
2007-07-27,331.59,344.18,319.53,341.45,2649,0
2007-07-30,343.71,357.83,342.6,357.83,988,0
2007-07-31,357.37,371.81,357.31,371.81,1279,0
2007-08-01,375.6,385,361.02,375.52,3533,0
2007-08-02,375.52,375.52,365.11,372.95,2874,0
2007-08-03,371.04,373,345.01,353.6,14548,0
2007-08-06,351.3,353.97,250.4,330.75,13195,0
2007-08-07,320.96,332.42,317.55,327.79,4941,0
2007-08-08,329.23,332.2,296,327.03,5298,0
2007-08-09,325.14,327.57,315.64,327.57,2780,0
2007-08-10,328.54,328.54,310.26,326.65,5944,0
2007-08-13,327.26,332.34,320.57,327.71,2110,0
2007-08-14,327.41,327.41,317.48,326.27,4335,0
2007-08-15,326.27,326.35,311.1,326.27,4151,0
2007-08-16,328.16,329.31,294.4,314.06,9859,0
2007-08-17,316.03,318.91,301.62,309.8,1818,0
2007-08-20,311.33,311.87,300.62,310.03,1542,0
2007-08-21,311.1,311.1,300.47,307.69,6813,0
2007-08-22,308.75,316.33,306.17,315.96,2742,0
2007-08-23,318.69,321.71,318.69,321.71,2029,0
2007-08-24,322.87,326.72,321.71,326.72,2121,0
2007-08-27,326.81,326.81,323.16,325.51,2110,0
2007-08-28,324.75,325.51,322.17,322.47,2292,0
2007-08-29,323.6,324.75,319.9,322.47,2847,0
2007-08-30,321.43,321.43,316.79,317.55,3835,0
2007-08-31,319.07,322.47,312.61,318.69,2345,0
2007-09-04,317.25,318.69,314.96,316.47,1291,0
2007-09-05,315.27,326.27,315.27,320.96,1741,0
2007-09-06,319.43,326.27,318.69,322.47,2227,0
2007-09-07,320.96,320.96,303.96,320.96,1729,0
2007-09-10,319.13,320.96,319.13,320.96,238,0
2007-09-11,325.89,325.89,311.1,323.77,2253,0
2007-09-12,322.63,322.63,320.57,322.47,370,0
2007-09-13,321.03,323.6,321.03,321.66,2807,0
2007-09-14,320.75,322.32,320.75,321.71,370,0
2007-09-17,320.21,323.16,320.21,322.4,410,0
2007-09-18,322.47,323.55,314.91,321.47,988,0
2007-09-19,322.47,325.66,315.21,322.47,6273,0
2007-09-20,320.96,326.27,318.83,323.24,1859,0
2007-09-21,320.57,324,320.57,322.92,6353,0
2007-09-24,321.35,321.66,316.33,318.69,1806,0
2007-09-25,318.69,318.69,310.03,317.91,5391,0
2007-09-26,317.62,318.69,314.91,316.33,3600,0
2007-09-27,316.33,318.77,316.03,318.77,20467,0
2007-09-28,320.57,323.24,314.91,323.24,5641,0
2007-10-01,323.16,324.22,310.03,322.47,79378,0
2007-10-02,310.42,311.1,279.99,289.47,44374,0
2007-10-03,289.47,289.47,272.24,274.67,25752,0
2007-10-04,274.67,276.95,260.34,270.14,13560,0
2007-10-05,275.05,279.61,273.92,276.58,6104,0
2007-10-08,275.74,283.41,268.6,278.85,11295,0
2007-10-09,289.16,289.16,273.15,283.25,8289,0
2007-10-10,280.73,280.73,272.41,280.73,9015,0
2007-10-11,274.67,282.27,274.67,280.73,8738,0
2007-10-12,279.23,282.72,275.51,282.41,7617,0
2007-10-15,280.37,284.39,276.27,278.85,8330,0
2007-10-16,277.33,280.67,274.67,279.99,8804,0
2007-10-17,276.58,279.91,273.54,278.85,8210,0
2007-10-18,276.95,278.85,269.74,278.48,8158,0
2007-10-19,276.58,278.48,265.56,278.48,8831,0
2007-10-22,276.95,278.78,270.14,274.52,5061,0
2007-10-23,269.51,279.75,269.51,277.56,6983,0
2007-10-24,273.75,279.23,269.74,276.19,9028,0
2007-10-25,276.95,279.91,271.64,279.91,8488,0
2007-10-26,281.51,289.1,269.59,288.33,11702,0
2007-10-29,288.93,295.84,287.74,294.4,9173,0
2007-10-30,295.92,297.43,293.72,295.62,4559,0
2007-10-31,293.65,297.74,293.65,294.4,5482,0
2007-11-01,292.66,295.01,284.61,288.33,5733,0
2007-11-02,285.98,291.83,275.05,288.33,8790,0
2007-11-05,286.44,290.99,278.48,282.79,7196,0
2007-11-06,282.65,285.31,273.92,276.95,7512,0
2007-11-07,273.54,278.85,266.48,271.26,7750,0
2007-11-08,267.84,271.18,259.89,271.18,8790,0
2007-11-09,268.98,270.14,258.75,267.4,12402,0
2007-11-12,272.41,272.41,261.93,265.56,8053,0
2007-11-13,262.54,265.56,257.23,261.93,6973,0
2007-11-14,263.3,263.3,254.79,261.4,2320,0
2007-11-15,259.89,259.89,238.03,253.88,18319,0
2007-11-16,252.29,252.29,235.38,251.91,7500,0
2007-11-19,250.4,250.4,235.23,246.53,11111,0
2007-11-20,246.53,246.53,233.71,242.42,11738,0
2007-11-21,242.06,245.4,237.5,244.85,3176,0
2007-11-23,239.39,247.35,238.64,246.6,2925,0
2007-11-26,246.6,247.29,239.01,246.6,5917,0
2007-11-27,244.71,246.6,234.46,246.6,28901,0
2007-11-28,246.83,252.67,240.68,250.4,9738,0
2007-11-29,253.43,255.19,242.88,255.19,9007,0
2007-11-30,256.69,267.62,250.4,258.75,9463,0
2007-12-03,260.26,261.55,251.24,257.91,401894,0
2007-12-04,257.6,257.6,251.98,257.08,1581,0
2007-12-05,255.33,257.6,245.84,256.86,4599,0
2007-12-06,253.74,256.77,248.88,251.15,1330,0
2007-12-07,252.67,254.79,247.35,254.79,1741,0
2007-12-10,255.33,256.09,252.22,254.11,540,0
2007-12-11,254.27,254.27,249.5,253.96,976,0
2007-12-12,252.67,254.11,247.9,247.9,3180,0
2007-12-13,246.6,249.63,243.19,246.6,1751,0
2007-12-14,245.09,247.81,241.96,245.09,64829,0
2007-12-17,237.5,248.95,237.5,244.54,6353,0
2007-12-18,245.09,247.35,235.23,243.95,18978,0
2007-12-19,245.45,245.45,239.84,243.19,5574,0
2007-12-20,243.57,244.63,238.56,242.42,2543,0
2007-12-21,243.95,249.33,236.58,244.32,10674,0
2007-12-24,234.46,251.75,234.46,251.75,5020,0
2007-12-26,251.68,252.36,248.43,252.36,4660,0
2007-12-27,253.88,253.88,247.29,249.56,5100,0
2007-12-28,251.91,251.91,233.48,248.95,9878,0
2007-12-31,241.67,246.67,235.61,245.09,146155,0
2008-01-02,244.25,244.25,237.11,239.76,4060,0
2008-01-03,239.61,239.76,231.9,235.84,3769,0
2008-01-04,234.31,236.13,227.71,234.69,6802,0
2008-01-07,235.23,236.74,231.66,231.66,1291,0
2008-01-08,232.63,235.67,222.4,225.43,3744,0
2008-01-09,225.73,226.88,223.15,223.69,1581,0
2008-01-10,223.84,223.84,206.15,223.38,4824,0
2008-01-11,225.37,225.37,212.46,214.35,2623,0
2008-01-14,216.25,216.25,209.04,213.51,355,0
2008-01-15,212.08,216.25,207.6,216.25,1344,0
2008-01-16,214.73,221.94,203.36,210.25,4980,0
2008-01-17,220.04,220.04,211.62,218.44,5074,0
2008-01-18,216.25,221.03,209.34,214.65,2162,0
2008-01-22,187.34,208.66,187.34,208.66,5433,0
2008-01-23,206.76,207.82,194.7,202.58,11075,0
2008-01-24,202.82,215.33,202.82,212.08,4233,0
2008-01-25,220.04,220.04,201.45,204.86,8145,0
2008-01-28,204.49,211.01,203.49,208.51,3519,0
2008-01-29,210.03,214.43,202.29,206.98,1811,0
2008-01-30,207.16,207.16,196.91,197.28,55327,0
2008-01-31,204.49,204.49,176.42,191.13,14376,0
2008-02-01,202.97,202.97,183.93,184,8488,0
2008-02-04,190.84,190.84,178.48,181.56,7330,0
2008-02-05,181.56,181.56,166.79,168.75,18281,0
2008-02-06,170.72,170.72,156.91,164.2,31592,0
2008-02-07,166.17,166.17,146.06,159.47,38645,0
2008-02-08,159.35,159.35,152.3,153.28,8500,0
2008-02-11,159.13,159.13,150.69,151.84,26345,0
2008-02-12,155.56,155.56,148.03,151.68,14418,0
2008-02-13,149.48,151.75,147.97,150.62,7833,0
2008-02-14,153.28,153.28,148.58,150.99,7274,0
2008-02-15,149.48,150.99,145.92,148.94,7895,0
2008-02-19,149.55,155.56,148.94,153.58,64708,0
2008-02-20,155.56,155.56,142.64,148.8,31182,0
2008-02-21,151.75,151.75,144.93,147.2,43024,0
2008-02-22,145.45,149.1,143.57,144.93,56276,0
2008-02-25,148.34,148.34,143.26,143.7,33435,0
2008-02-26,144.18,151.38,144.18,144.93,61017,0
2008-02-27,147.97,150.69,145.69,146.67,34824,0
2008-02-28,151.45,162.53,147.8,157.08,27717,0
2008-02-29,163.13,165.42,155.39,159.35,25210,0
2008-03-03,161.24,161.24,153.42,157.44,15126,0
2008-03-04,157.08,164.04,151.38,154.02,17843,0
2008-03-05,155.77,156.53,148.34,150.99,13138,0
2008-03-06,152.52,152.52,147.57,147.97,11263,0
2008-03-07,147.57,149.4,144.53,145.75,15265,0
2008-03-10,144.53,147.97,143.03,145.31,11184,0
2008-03-11,145.69,146.59,143.09,146.06,14884,0
2008-03-12,146.06,146.44,143.41,145.31,13480,0
2008-03-13,150.69,150.69,141.14,144.18,10765,0
2008-03-14,144.53,145.69,133.09,139.01,18176,0
2008-03-17,139.24,139.24,132.1,135.83,13329,0
2008-03-18,136.57,137.03,127.84,128.92,15100,0
2008-03-19,129.35,129.67,118.45,120.19,25390,0
2008-03-20,115.73,139.31,115.73,134.3,41072,0
2008-03-24,132.8,142.18,131.64,140.73,9876,0
2008-03-25,143.03,143.03,139.16,140,4003,0
2008-03-26,141.9,145.69,131.49,136.5,85744,0
2008-03-27,140.38,142.27,136.57,138.86,5522,0
2008-03-28,141.58,142.27,139.31,139.31,6767,0
2008-03-31,136.57,141.9,136.5,138.63,6615,0
2008-04-01,139.38,143.03,139.24,142.58,3134,0
2008-04-02,143.03,150.99,142.18,149.86,14661,0
2008-04-03,148.34,155.17,147.8,154.25,8618,0
2008-04-04,155.92,156.77,150.08,153.28,7241,0
2008-04-07,163.13,163.13,151.22,151.84,10320,0
2008-04-08,151.75,152.43,150.62,151.45,6053,0
2008-04-09,150.69,153.64,148.8,150.39,8014,0
2008-04-10,150.23,150.23,144.4,144.78,15051,0
2008-04-11,145.15,147.8,142.64,144.18,14610,0
2008-04-14,144.18,145.09,141.43,141.43,14839,0
2008-04-15,142.13,144.3,139.24,141.58,9505,0
2008-04-16,142.27,144.18,141.9,142.05,12193,0
2008-04-17,141.66,144.78,140.38,140.73,7260,0
2008-04-18,147.27,147.27,140.38,142.96,27937,0
2008-04-21,146.89,146.89,141.14,141.9,9068,0
2008-04-22,141.52,142.36,138.47,138.86,24579,0
2008-04-23,138.63,138.63,133.54,134.99,22407,0
2008-04-24,138.25,138.25,129.07,130.96,23939,0
2008-04-25,129.76,136.5,129.14,130.5,19776,0
2008-04-28,139.53,139.53,132.25,132.41,17446,0
2008-04-29,132.8,132.8,130.89,131.41,17869,0
2008-04-30,132.71,132.71,131.27,131.27,15773,0
2008-05-01,131.27,134.15,130.89,131.19,15326,0
2008-05-02,130.96,136.65,130.96,131.95,299753,0
2008-05-05,132.8,144.01,132.8,139.38,22680,0
2008-05-06,139.24,139.38,136.57,137.79,9871,0
2008-05-07,141.35,141.35,138.02,139.24,7849,0
2008-05-08,136.57,139.78,131.72,136.05,18302,0
2008-05-09,136.2,140,134.99,140,37000,0
2008-05-12,140.38,146.29,139.08,145.31,17591,0
2008-05-13,147.2,148.58,144.01,148.27,9342,0
2008-05-14,150.23,153.28,148.72,151.75,13622,0
2008-05-15,156.3,158.96,152.52,154.02,15311,0
2008-05-16,154.42,155.56,152.52,154.42,13282,0
2008-05-19,165.33,165.33,153.64,157.08,22877,0
2008-05-20,161.39,161.39,155.56,160.09,23294,0
2008-05-21,161.61,164.58,160.09,161.85,13307,0
2008-05-22,162.31,164.65,155.56,155.99,12589,0
2008-05-23,157.82,160.09,155.56,157.75,8434,0
2008-05-27,160.09,160.09,156.83,158.96,7041,0
2008-05-28,157.82,158.52,152.52,152.52,13933,0
2008-05-29,152.73,156.39,152.66,153.34,6214,0
2008-05-30,155.17,155.17,145.45,153.88,9208,0
2008-06-02,151.75,163.05,151.45,161.54,12033,0
2008-06-03,163.13,163.13,158.35,159.47,6478,0
2008-06-04,158.05,164.65,156.53,157.82,10974,0
2008-06-05,156.3,165.93,156.3,163.13,10733,0
2008-06-06,165.79,168.98,162.31,164.65,10151,0
2008-06-09,164.65,168.75,160.09,166.7,8400,0
2008-06-10,166.33,169.6,160.87,165.33,8478,0
2008-06-11,168.45,170.28,165.11,166.92,9338,0
2008-06-12,165.79,169.37,164.65,166.17,11525,0
2008-06-13,165.79,170.64,165.79,167.68,7046,0
2008-06-16,166.92,169.89,161.24,161.31,6974,0
2008-06-17,163.13,168.59,161.31,161.31,6454,0
2008-06-18,166.7,166.7,160.33,162.92,3873,0
2008-06-19,161.24,164.74,159.44,162.44,5647,0
2008-06-20,163.13,167.68,161.91,166.92,10417,0
2008-06-23,169.89,175.13,169.42,175.03,12489,0
2008-06-24,176.79,178.84,170.88,173.76,8071,0
2008-06-25,172.39,174.52,167.92,168.45,6771,0
2008-06-26,172.55,172.55,163.53,165.11,3784,0
2008-06-27,163.53,165.11,158.35,158.35,10054,0
2008-06-30,157.08,160.25,155.56,157.29,5127,0
2008-07-01,155.56,158.28,152.97,156.23,7222,0
2008-07-02,154.86,158.58,148.41,148.41,13591,0
2008-07-03,150.08,150.08,138.92,147.14,8593,0
2008-07-07,147.14,147.14,137.12,139.53,13506,0
2008-07-08,138.4,138.56,132.8,136.2,8562,0
2008-07-09,136.57,143.48,136.57,139.69,5668,0
2008-07-10,138.47,145,136.57,144.08,4110,0
2008-07-11,146.06,146.06,142.18,143.87,2255,0
2008-07-14,145.45,151.22,138.79,139.48,5463,0
2008-07-15,139.38,143.03,134.69,136.57,3902,0
2008-07-16,136.65,137.64,132.02,134.83,4679,0
2008-07-17,138.09,140.38,130.36,131.04,6292,0
2008-07-18,131.27,135.6,129.14,132.71,9869,0
2008-07-21,135.83,138.17,134.08,137.95,2257,0
2008-07-22,138.86,138.86,133.63,136.65,2815,0
2008-07-23,135.06,137.35,133.63,135.83,3121,0
2008-07-24,138.86,144.08,136.65,140.3,16538,0
2008-07-25,140.38,144.18,134.69,139.38,13554,0
2008-07-28,138.02,146.36,137.64,144.62,6473,0
2008-07-29,140.14,141.35,136.65,139.91,5923,0
2008-07-30,141.14,147.43,140.73,145.31,5688,0
2008-07-31,145.84,149.55,140.38,140.83,3498,0
2008-08-01,140.38,144.18,138.09,140.92,3212,0
2008-08-04,148.72,148.72,132.71,138.25,15091,0
2008-08-05,136.35,136.35,131.64,131.64,6587,0
2008-08-06,129.98,132.8,125.2,129,17807,0
2008-08-07,128.61,134.3,124.74,125.2,17504,0
2008-08-08,125.2,125.2,112.22,120.88,24242,0
2008-08-11,113.82,117.16,110.02,113.36,23649,0
2008-08-12,111.93,116.62,106.45,107.23,21045,0
2008-08-13,106.62,108.19,105.24,105.24,11717,0
2008-08-14,110.02,112.29,106.23,111.62,15078,0
2008-08-15,114.95,114.95,107.74,109.11,8559,0
2008-08-18,112.29,113.06,109.26,111.09,6930,0
2008-08-19,114.58,114.58,107.74,107.74,4613,0
2008-08-20,107.74,110.02,107.74,109.65,3671,0
2008-08-21,107.83,111.23,107.83,109.11,3586,0
2008-08-22,109.26,110.85,108.36,108.51,2330,0
2008-08-25,110.4,110.4,106.23,106.3,5076,0
2008-08-26,104.93,109.95,104.93,108.13,6972,0
2008-08-27,106.62,109.41,105.47,109.26,10715,0
2008-08-28,113.82,113.82,104.7,106.68,12895,0
2008-08-29,106.23,106.23,102.81,105.32,13738,0
2008-09-02,104.34,105.01,96.751,96.751,13808,0
2008-09-03,96.751,104.11,95.667,101.67,13973,0
2008-09-04,102.06,102.06,95.309,96.511,8778,0
2008-09-05,94.853,96.971,90.288,94.167,12722,0
2008-09-08,96.07,97.508,85.595,89.392,12968,0
2008-09-09,86.499,86.499,72.084,76.787,33555,0
2008-09-10,76.712,81.335,75.877,77.774,16167,0
2008-09-11,76.333,77.015,75.119,76.257,7917,0
2008-09-12,76.636,81.19,76.636,78.99,6306,0
2008-09-15,80.123,80.123,72.159,72.539,9552,0
2008-09-16,72.159,72.235,62.22,66.013,23949,0
2008-09-17,67.911,70.946,61.081,66.393,21056,0
2008-09-18,68.289,77.394,68.289,76.257,104530,0
2008-09-19,106.23,106.23,91.125,104.26,68820,0
2008-09-22,103.96,112.15,97.882,104.7,15224,0
2008-09-23,107.28,108.74,98.64,100.31,8622,0
2008-09-24,100.15,100.23,98.256,98.563,6486,0
2008-09-25,97.106,98.563,93.637,94.853,4086,0
2008-09-26,93.331,97.106,91.052,97.048,4047,0
2008-09-29,94.853,94.853,68.289,83.006,7539,0
2008-09-30,88.325,92.561,85.209,87.111,6357,0
2008-10-01,83.46,84.449,79.897,81.27,9583,0
2008-10-02,81.562,81.562,74.056,77.47,6094,0
2008-10-03,75.953,80.581,73.828,75.347,5420,0
2008-10-06,70.793,72.841,59.184,62.599,28419,0
2008-10-07,70.186,70.186,59.639,59.639,9310,0
2008-10-08,59.184,75.497,51.597,67.757,34712,0
2008-10-09,72.387,72.387,59.791,61.839,12669,0
2008-10-10,53.189,58.122,49.168,51.9,21419,0
2008-10-13,68.289,72.084,61.763,64.798,12166,0
2008-10-14,79.824,79.824,64.495,64.875,15218,0
2008-10-15,64.115,64.115,58.425,60.701,6133,0
2008-10-16,58.425,60.019,56.452,59.639,7886,0
2008-10-17,58.88,64.419,57.97,58.957,12259,0
2008-10-20,58.957,64.495,55.161,62.296,9662,0
2008-10-21,64.495,64.649,61.839,64.495,10714,0
2008-10-22,65.329,65.329,60.701,61.234,9187,0
2008-10-23,60.398,64.115,59.716,63.13,5333,0
2008-10-24,60.701,63.738,58.425,62.599,4908,0
2008-10-27,58.425,64.115,58.425,61.386,5365,0
2008-10-28,62.22,63.357,60.778,62.599,3942,0
2008-10-29,60.778,65.178,60.778,60.853,6526,0
2008-10-30,65.633,65.633,60.55,64.798,11129,0
2008-10-31,64.875,65.633,62.599,63.812,9408,0
2008-11-03,66.393,69.351,64.115,66.924,14829,0
2008-11-04,71.325,74.359,68.517,71.93,17777,0
2008-11-05,67.986,72.084,62.22,62.751,15691,0
2008-11-06,62.977,63.433,59.639,61.156,8690,0
2008-11-07,62.977,62.977,53.342,57.515,13172,0
2008-11-10,55.391,59.261,42.795,43.249,20053,0
2008-11-11,43.097,45.299,38.09,40.594,17965,0
2008-11-12,40.594,40.594,34.903,35.36,15797,0
2008-11-13,35.36,36.877,33.007,34.676,24638,0
2008-11-14,34.45,37.94,33.764,37.181,20983,0
2008-11-17,37.94,37.94,35.662,35.662,11615,0
2008-11-18,35.89,40.822,34.145,34.145,9730,0
2008-11-19,33.386,33.764,28.985,30.199,12869,0
2008-11-20,29.592,29.592,24.66,27.392,24231,0
2008-11-21,28.453,33.613,27.695,29.592,12347,0
2008-11-24,33.159,33.613,27.392,29.214,11058,0
2008-11-25,34.676,34.676,29.516,31.491,16790,0
2008-11-26,32.247,37.254,32.247,35.281,8828,0
2008-11-28,35.662,39.836,35.36,39.836,5272,0
2008-12-01,39.911,39.911,33.764,35.814,6903,0
2008-12-02,37.94,37.94,31.943,31.943,6371,0
2008-12-03,37.788,39.759,31.11,31.11,8574,0
2008-12-04,30.653,30.653,26.556,27.392,10258,0
2008-12-05,27.164,27.164,24.963,26.254,16755,0
2008-12-08,27.695,27.695,24.66,25.343,13578,0
2008-12-09,24.735,26.48,24.735,24.735,9025,0
2008-12-10,25.419,26.178,24.735,25.798,11753,0
2008-12-11,26.178,26.936,24.811,24.811,13660,0
2008-12-12,24.811,26.556,24.28,25.115,16956,0
2008-12-15,26.936,26.936,24.28,24.357,10059,0
2008-12-16,25.495,26.936,23.825,24.811,19801,0
2008-12-17,25.419,25.419,23.143,23.674,21716,0
2008-12-18,23.901,24.735,21.169,21.246,34819,0
2008-12-19,21.929,21.929,18.969,19.12,44822,0
2008-12-22,19.12,19.879,18.589,18.666,17855,0
2008-12-23,18.741,19.728,18.21,19.198,11412,0
2008-12-24,19.652,19.652,18.287,18.666,3751,0
2008-12-26,20.107,20.107,18.666,19.198,4424,0
2008-12-29,20.107,20.336,19.348,20.336,10547,0
2008-12-30,20.336,20.942,19.879,20.866,14426,0
2008-12-31,20.486,21.398,20.183,21.094,17676,0
2009-01-02,22.233,25.645,21.854,25.419,17457,0
2009-01-05,29.44,29.972,26.936,27.392,61009,0
2009-01-06,30.351,37.181,29.289,34.221,40821,0
2009-01-07,35.966,37.94,29.214,31.11,24554,0
2009-01-08,30.653,31.717,27.241,28.91,22357,0
2009-01-09,29.136,29.972,28.151,29.136,8981,0
2009-01-12,28.833,29.82,27.999,28.453,10402,0
2009-01-13,27.771,29.743,27.771,28.073,7060,0
2009-01-14,28.073,29.82,27.315,29.592,9510,0
2009-01-15,29.214,29.214,25.875,26.709,9090,0
2009-01-16,26.936,27.923,25.115,25.495,10801,0
2009-01-20,27.315,27.315,23.067,24.735,17197,0
2009-01-21,24.66,25.343,23.825,24.509,13975,0
2009-01-22,24.509,24.509,23.143,23.597,17220,0
2009-01-23,22.764,23.523,21.854,23.446,19518,0
2009-01-26,25.04,25.04,22.384,22.688,32065,0
2009-01-27,22.839,23.523,22.459,22.839,9947,0
2009-01-28,25.04,25.04,22.611,24.128,22917,0
2009-01-29,23.218,24.888,21.169,24.66,21326,0
2009-01-30,24.811,24.811,23.371,23.597,20515,0
2009-02-02,22.839,23.295,22.004,22.384,29330,0
2009-02-03,22.004,22.99,21.625,22.079,57309,0
2009-02-04,21.777,22.611,21.473,21.625,19970,0
2009-02-05,21.625,21.777,20.486,20.562,43217,0
2009-02-06,20.258,23.143,20.258,22.688,24287,0
2009-02-09,21.094,23.218,21.094,22.079,33527,0
2009-02-10,21.398,22.537,20.562,20.866,53358,0
2009-02-11,21.246,23.371,19.728,19.879,44900,0
2009-02-12,19.578,22.004,19.12,19.425,62765,0
2009-02-13,20.866,20.866,18.363,18.969,22773,0
2009-02-17,18.969,20.79,17.072,17.224,55543,0
2009-02-18,19.728,19.728,15.935,16.845,12605,0
2009-02-19,17.452,18.438,16.161,17.072,14278,0
2009-02-20,18.666,18.666,16.313,17.3,15684,0
2009-02-23,18.969,18.969,15.328,15.556,24324,0
2009-02-24,15.175,16.009,14.418,15.708,18720,0
2009-02-25,15.935,16.692,15.935,15.935,10488,0
2009-02-26,15.935,16.692,15.175,15.175,8342,0
2009-02-27,15.252,15.328,14.19,15.099,20960,0
2009-03-02,14.72,14.72,13.354,13.735,19165,0
2009-03-03,13.28,14.038,13.28,13.354,7473,0
2009-03-04,13.657,15.175,13.43,14.493,16003,0
2009-03-05,14.72,14.72,13.05,13.202,7818,0
2009-03-06,13.202,13.202,11.912,12.14,11706,0
2009-03-09,12.14,13.05,11.382,11.684,12132,0
2009-03-10,11.154,13.05,11.154,11.912,10407,0
2009-03-11,12.443,13.127,11.762,11.762,8373,0
2009-03-12,12.976,14.418,11.837,14.19,12577,0
2009-03-13,14.418,14.872,13.28,14.038,11095,0
2009-03-16,13.735,14.948,12.368,13.583,13876,0
2009-03-17,13.657,14.038,12.443,12.823,15261,0
2009-03-18,13.43,13.809,12.218,12.747,11897,0
2009-03-19,12.597,14.038,12.597,13.354,26943,0
2009-03-20,13.657,13.657,12.9,13.202,10911,0
2009-03-23,13.886,14.418,13.202,13.809,18290,0
2009-03-24,14.341,14.644,13.961,14.038,19176,0
2009-03-25,14.493,14.493,13.28,13.43,21242,0
2009-03-26,13.886,13.886,12.52,12.747,23414,0
2009-03-27,13.05,13.202,11.609,11.762,29902,0
2009-03-30,11.762,12.52,11.306,11.532,20623,0
2009-03-31,12.291,12.671,11.837,11.912,16468,0
2009-04-01,12.14,12.14,11.382,11.532,17975,0
2009-04-02,12.065,12.52,11.762,12.291,62784,0
2009-04-03,12.443,13.354,12.291,13.28,24292,0
2009-04-06,13.583,15.023,13.28,14.19,26752,0
2009-04-07,13.961,14.341,13.28,13.43,17078,0
2009-04-08,13.657,15.099,13.28,14.264,15592,0
2009-04-09,15.023,15.858,15.023,15.328,22101,0
2009-04-13,15.782,15.935,14.418,15.858,19992,0
2009-04-14,15.935,17.908,15.782,17.528,24081,0
2009-04-15,17.756,18.134,16.161,17.452,22888,0
2009-04-16,18.438,22.688,17.528,21.854,76686,0
2009-04-17,22.004,22.308,20.562,20.866,25168,0
2009-04-20,20.258,22.004,17.452,17.604,27120,0
2009-04-21,17.756,19.273,16.692,18.818,19778,0
2009-04-22,18.969,20.486,18.818,19.198,12866,0
2009-04-23,19.879,19.879,17.072,18.21,26756,0
2009-04-24,18.589,20.336,18.438,18.969,18428,0
2009-04-27,18.818,20.486,18.741,20.183,29782,0
2009-04-28,20.183,20.486,18.969,20.033,18606,0
2009-04-29,20.336,22.688,20.258,21.473,31445,0
2009-04-30,22.459,22.839,21.625,21.854,24074,0
2009-05-01,22.764,23.901,22.004,23.446,23913,0
2009-05-04,24.432,26.556,24.206,25.798,50170,0
2009-05-05,26.48,28.453,26.026,27.164,39035,0
2009-05-06,27.619,28.833,27.315,28.531,27974,0
2009-05-07,29.516,30.351,27.014,28.833,38649,0
2009-05-08,33.234,33.234,30.351,32.931,63162,0
2009-05-11,33.538,33.538,30.351,31.11,32093,0
2009-05-12,32.627,33.234,28.833,29.592,27580,0
2009-05-13,28.681,28.985,24.888,25.04,43420,0
2009-05-14,25.04,31.717,24.357,28.758,26250,0
2009-05-15,28.91,30.503,27.695,28.453,13600,0
2009-05-18,29.516,29.592,27.619,28.453,17420,0
2009-05-19,28.681,28.833,27.771,28.073,14184,0
2009-05-20,29.214,29.895,28.227,28.227,19238,0
2009-05-21,28.681,28.833,26.936,28.833,21703,0
2009-05-22,28.453,28.833,26.556,26.634,23081,0
2009-05-26,27.315,27.771,26.556,26.936,10012,0
2009-05-27,26.936,27.467,25.495,25.495,18833,0
2009-05-28,26.709,27.619,25.57,27.619,23131,0
2009-05-29,28.227,29.214,28.073,28.758,26000,0
2009-06-01,29.214,29.895,28.453,29.44,37920,0
2009-06-02,29.592,30.274,29.214,30.199,19523,0
2009-06-03,30.351,30.351,27.695,29.516,26197,0
2009-06-04,28.606,30.123,27.923,28.531,24171,0
2009-06-05,28.758,28.833,27.771,28.151,14499,0
2009-06-08,28.833,28.833,26.936,27.315,22736,0
2009-06-09,28.378,28.681,27.014,27.771,15302,0
2009-06-10,28.985,30.199,28.301,30.047,42745,0
2009-06-11,30.503,32.324,28.833,32.247,45814,0
2009-06-12,31.943,33.386,31.564,33.159,23639,0
2009-06-15,33.386,35.737,31.491,31.943,46816,0
2009-06-16,32.779,34.524,31.943,31.943,21907,0
2009-06-17,32.551,32.931,29.743,31.11,25112,0
2009-06-18,32.171,32.171,29.972,30.047,30750,0
2009-06-19,31.717,31.869,28.073,28.378,35740,0
2009-06-22,27.771,27.999,23.674,26.026,45541,0
2009-06-23,24.28,25.798,24.28,24.735,18869,0
2009-06-24,24.735,26.48,24.28,25.04,20166,0
2009-06-25,25.419,26.33,24.509,25.57,16142,0
2009-06-26,21.321,22.688,15.175,18.589,223223,0
2009-06-29,18.589,20.107,18.287,18.894,73030,0
2009-06-30,18.06,18.969,18.06,18.287,42656,0
2009-07-01,17.908,20.258,17.908,20.258,35672,0
2009-07-02,19.804,20.033,19.045,19.728,20427,0
2009-07-06,19.12,19.425,17.982,18.287,27172,0
2009-07-07,18.438,18.666,17.604,17.604,22257,0
2009-07-08,17.83,18.21,16.087,16.161,36835,0
2009-07-09,16.692,17.072,16.239,16.768,8265,0
2009-07-10,16.692,17.072,16.239,16.389,14781,0
2009-07-13,16.313,16.768,16.087,16.161,11309,0
2009-07-14,16.389,17.528,16.087,17.528,14306,0
2009-07-15,19.499,19.499,18.134,18.969,22363,0
2009-07-16,18.894,19.348,18.438,18.969,17452,0
2009-07-17,19.578,19.578,18.287,18.287,13705,0
2009-07-20,19.045,19.045,18.363,18.666,16162,0
2009-07-21,18.741,19.273,18.741,18.818,14241,0
2009-07-22,18.818,19.273,18.438,19.12,9703,0
2009-07-23,19.348,19.348,18.666,19.198,15205,0
2009-07-24,19.198,19.198,18.818,19.198,20388,0
2009-07-27,19.12,19.348,18.894,19.045,16902,0
2009-07-28,18.969,19.728,18.818,19.425,22067,0
2009-07-29,19.652,20.336,19.348,19.728,21942,0
2009-07-30,20.107,21.246,20.107,20.562,25197,0
2009-07-31,20.562,23.901,20.486,22.384,35647,0
2009-08-03,23.523,25.645,23.523,25.267,44541,0
2009-08-04,26.254,26.556,25.04,25.04,36664,0
2009-08-05,25.343,26.556,24.66,25.419,32716,0
2009-08-06,25.95,25.95,23.446,23.901,36328,0
2009-08-07,25.115,25.115,22.99,23.825,31701,0
2009-08-10,23.825,24.206,23.143,23.295,19868,0
2009-08-11,21.321,23.523,19.348,19.728,58748,0
2009-08-12,19.804,22.308,19.198,20.866,29403,0
2009-08-13,21.169,22.308,21.094,21.398,15202,0
2009-08-14,21.777,22.384,20.866,21.625,23088,0
2009-08-17,21.55,21.55,20.183,20.486,26203,0
2009-08-18,22.004,22.004,20.411,20.866,9295,0
2009-08-19,20.866,21.018,20.486,20.716,10069,0
2009-08-20,20.942,21.169,20.411,21.094,16157,0
2009-08-21,21.094,21.55,20.486,20.942,21489,0
2009-08-24,20.716,21.398,20.258,20.486,29502,0
2009-08-25,20.562,20.866,20.486,20.562,15534,0
2009-08-26,20.411,20.562,19.804,20.336,15170,0
2009-08-27,20.107,21.169,19.804,20.79,26791,0
2009-08-28,20.942,22.004,20.79,21.7,22124,0
2009-08-31,21.777,24.053,20.79,23.674,42408,0
2009-09-01,23.901,26.178,23.674,24.357,51502,0
2009-09-02,24.28,25.04,23.523,23.674,22566,0
2009-09-03,24.28,24.28,22.384,22.384,31123,0
2009-09-04,22.384,23.523,22.384,23.143,13900,0
2009-09-08,23.523,25.04,23.446,24.888,30191,0
2009-09-09,25.419,26.178,24.584,26.178,36302,0
2009-09-10,26.178,28.833,25.343,28.606,51100,0
2009-09-11,28.833,30.351,28.151,28.833,52342,0
2009-09-14,28.151,28.758,26.709,27.923,36615,0
2009-09-15,27.771,28.378,27.014,28.227,20715,0
2009-09-16,29.44,30.274,28.531,30.274,22964,0
2009-09-17,30.351,30.351,28.681,29.214,40715,0
2009-09-18,28.531,29.214,28.227,29.061,18680,0
2009-09-21,28.453,28.833,27.544,28.378,26843,0
2009-09-22,28.91,30.274,28.151,29.516,31011,0
2009-09-23,30.351,32.854,29.516,31.261,83244,0
2009-09-24,31.261,31.491,29.214,30.199,29468,0
2009-09-25,29.592,30.351,29.214,29.289,10900,0
2009-09-28,29.214,30.351,28.833,29.972,23134,0
2009-09-29,30.351,30.351,29.67,29.743,7708,0
2009-09-30,29.743,30.806,29.592,30.274,49512,0
2009-10-01,30.351,31.717,29.592,30.199,42729,0
2009-10-02,29.67,29.67,26.936,27.695,29172,0
2009-10-05,27.241,28.531,25.798,28.151,18764,0
2009-10-06,29.82,30.274,28.758,29.972,16631,0
2009-10-07,29.289,30.274,28.833,29.214,6687,0
2009-10-08,29.82,33.007,29.214,30.503,41615,0
2009-10-09,30.732,31.261,29.895,30.883,16707,0
2009-10-12,32.096,32.247,31.187,31.491,16494,0
2009-10-13,31.491,32.247,31.491,31.869,7117,0
2009-10-14,32.247,32.627,31.564,32.324,8358,0
2009-10-15,32.324,33.007,31.943,32.4,11027,0
2009-10-16,31.869,32.627,31.11,32.021,12279,0
2009-10-19,32.324,33.007,31.642,32.931,24527,0
2009-10-20,33.007,33.007,31.642,32.779,20090,0
2009-10-21,32.779,33.386,32.4,32.703,18016,0
2009-10-22,32.627,32.627,31.033,32.021,19920,0
2009-10-23,32.021,33.007,32.021,32.627,12869,0
2009-10-26,33.234,33.386,30.427,31.261,14950,0
2009-10-27,31.869,32.627,31.11,31.869,18897,0
2009-10-28,31.11,31.791,28.606,28.91,24202,0
2009-10-29,28.985,31.338,28.606,31.11,13452,0
2009-10-30,31.869,31.869,28.91,29.44,12132,0
2009-11-02,28.91,30.199,27.771,29.136,21724,0
2009-11-03,28.833,30.123,28.378,28.758,12743,0
2009-11-04,29.592,30.653,28.833,30.579,21163,0
2009-11-05,30.351,30.732,29.289,30.351,17421,0
2009-11-06,29.972,29.972,28.758,29.289,12346,0
2009-11-09,29.289,30.427,28.985,30.427,8429,0
2009-11-10,29.67,30.274,28.606,29.592,7909,0
2009-11-11,29.895,29.895,28.681,28.833,7348,0
2009-11-12,29.365,29.365,27.164,27.164,20520,0
2009-11-13,26.86,26.936,24.584,25.95,37991,0
2009-11-16,26.709,28.301,26.254,27.014,17926,0
2009-11-17,27.467,27.923,26.556,27.315,8522,0
2009-11-18,26.634,27.695,26.556,27.392,13056,0
2009-11-19,26.936,27.392,26.178,26.709,13371,0
2009-11-20,25.645,26.026,25.419,25.495,8954,0
2009-11-23,25.191,27.771,25.04,26.936,29437,0
2009-11-24,27.315,27.315,26.556,26.86,7378,0
2009-11-25,26.48,27.164,25.798,26.556,7705,0
2009-11-27,25.267,26.936,25.191,25.343,8850,0
2009-11-30,25.798,25.875,24.432,25.04,27406,0
2009-12-01,25.723,25.798,25.04,25.645,8611,0
2009-12-02,26.178,26.178,25.191,25.191,3366,0
2009-12-03,26.101,26.101,24.735,25.343,10926,0
2009-12-04,26.101,26.101,24.811,24.963,9879,0
2009-12-07,25.267,26.178,25.267,25.723,4941,0
2009-12-08,25.57,26.405,25.191,25.798,7606,0
2009-12-09,25.495,25.875,24.28,24.509,11965,0
2009-12-10,25.04,25.419,24.432,24.66,11288,0
2009-12-11,24.963,25.798,24.053,25.04,11225,0
2009-12-14,24.888,26.178,24.432,25.95,17061,0
2009-12-15,26.178,26.178,25.267,25.723,23560,0
2009-12-16,25.645,26.709,25.57,26.026,20965,0
2009-12-17,25.95,27.999,25.95,27.999,29911,0
2009-12-18,28.453,29.214,28.378,28.681,25174,0
2009-12-21,28.833,29.136,27.695,28.378,10483,0
2009-12-22,27.848,28.531,27.771,28.073,51954,0
2009-12-23,28.073,29.136,28.073,29.136,19085,0
2009-12-24,28.91,29.136,28.606,28.833,11322,0
2009-12-28,28.151,29.743,28.151,29.214,24304,0
2009-12-29,29.289,29.895,28.91,29.44,11288,0
2009-12-30,29.289,29.67,28.91,29.516,9537,0
2009-12-31,28.985,29.743,28.91,29.061,6619,0
2010-01-04,29.592,32.475,29.214,32.475,56010,0
2010-01-05,32.096,33.992,31.11,33.007,22482,0
2010-01-06,33.386,36.572,32.931,35.662,51746,0
2010-01-07,35.587,36.117,34.524,34.524,19576,0
2010-01-08,34.752,36.421,34.296,35.89,23189,0
2010-01-11,36.801,37.408,33.081,34.676,34301,0
2010-01-12,35.055,35.662,33.007,33.538,16894,0
2010-01-13,33.159,33.386,31.11,32.475,18673,0
2010-01-14,32.324,33.842,32.324,33.764,13804,0
2010-01-15,33.764,34.145,31.943,32.779,18482,0
2010-01-19,32.324,36.27,32.324,35.13,26768,0
2010-01-20,34.371,37.104,34.145,36.041,20035,0
2010-01-21,36.649,38.319,36.421,37.254,29055,0
2010-01-22,37.56,37.56,35.208,36.725,10524,0
2010-01-25,36.041,37.56,35.055,36.041,18577,0
2010-01-26,35.662,36.801,34.524,36.041,14692,0
2010-01-27,35.055,36.497,33.159,35.662,20030,0
2010-01-28,35.208,35.281,33.46,34.45,10848,0
2010-01-29,34.296,35.966,32.475,33.613,16504,0
2010-02-01,33.764,34.07,32.475,33.764,18951,0
2010-02-02,33.764,33.992,32.854,33.081,11062,0
2010-02-03,33.386,33.386,32.779,33.159,3697,0
2010-02-04,32.4,32.931,31.642,32.021,21926,0
2010-02-05,31.261,31.642,28.531,30.732,26564,0
2010-02-08,31.717,31.717,29.214,30.351,13090,0
2010-02-09,29.136,30.806,29.061,29.82,14390,0
2010-02-10,30.047,32.171,29.82,30.653,16802,0
2010-02-11,30.351,32.171,30.351,31.564,8794,0
2010-02-12,31.412,31.642,30.806,31.261,5160,0
2010-02-16,31.491,32.627,31.11,31.717,11282,0
2010-02-17,31.791,32.551,31.261,32.324,7127,0
2010-02-18,31.491,32.4,31.491,32.247,6039,0
2010-02-19,32.021,32.475,31.717,32.096,11762,0
2010-02-22,32.4,32.4,29.82,31.11,30385,0
2010-02-23,30.351,30.732,29.136,29.67,32735,0
2010-02-24,29.82,29.82,28.301,28.833,31810,0
2010-02-25,28.833,29.44,27.999,28.073,22655,0
2010-02-26,28.073,28.606,25.798,27.695,60747,0
2010-03-01,27.315,28.681,26.026,26.254,32058,0
2010-03-02,26.709,26.936,24.963,25.419,57473,0
2010-03-03,25.723,27.999,25.343,27.619,28598,0
2010-03-04,27.619,29.289,27.315,28.606,29639,0
2010-03-05,28.378,29.44,28.073,29.214,16248,0
2010-03-08,29.136,29.67,28.833,29.44,10204,0
2010-03-09,29.592,29.895,29.214,29.365,11415,0
2010-03-10,29.516,29.82,29.214,29.592,13682,0
2010-03-11,29.592,29.895,28.91,29.289,17468,0
2010-03-12,29.289,29.592,28.91,29.289,5918,0
2010-03-15,29.289,29.592,28.531,29.365,20582,0
2010-03-16,29.061,29.592,28.151,29.592,10040,0
2010-03-17,29.289,29.44,28.758,29.214,3921,0
2010-03-18,28.606,29.214,28.301,28.681,9213,0
2010-03-19,28.453,28.985,27.848,28.453,15225,0
2010-03-22,27.771,27.848,26.178,27.164,31729,0
2010-03-23,26.936,27.619,26.784,27.619,12956,0
2010-03-24,27.088,27.771,27.014,27.544,4638,0
2010-03-25,27.619,27.619,26.709,27.014,8944,0
2010-03-26,27.392,27.619,25.875,25.95,31395,0
2010-03-29,26.101,27.544,25.798,27.544,15223,0
2010-03-30,27.544,27.544,26.556,26.86,10539,0
2010-03-31,27.088,27.164,26.33,26.556,14606,0
2010-04-01,27.544,27.619,26.178,26.178,12304,0
2010-04-05,26.556,27.241,25.95,26.026,25125,0
2010-04-06,26.178,26.936,26.101,26.784,11188,0
2010-04-07,27.088,28.073,26.33,27.771,9160,0
2010-04-08,27.088,28.378,27.088,28.073,12626,0
2010-04-09,28.073,28.453,28.073,28.301,8071,0
2010-04-12,28.453,29.214,28.151,29.136,14542,0
2010-04-13,28.833,29.82,28.073,28.91,7749,0
2010-04-14,28.681,29.44,28.453,29.289,8395,0
2010-04-15,28.833,29.44,28.758,28.985,5659,0
2010-04-16,29.061,29.061,26.556,26.556,12416,0
2010-04-19,26.86,28.301,26.86,28.301,9200,0
2010-04-20,28.151,28.681,27.544,27.619,6606,0
2010-04-21,28.227,28.453,27.014,28.453,7936,0
2010-04-22,27.848,28.606,27.848,28.453,5912,0
2010-04-23,29.136,29.136,27.771,28.453,13916,0
2010-04-26,28.151,28.453,27.619,28.073,8878,0
2010-04-27,28.227,28.227,19.652,26.556,26671,0
2010-04-28,27.923,28.151,26.556,26.709,10285,0
2010-04-29,26.556,27.695,26.556,27.088,9051,0
2010-04-30,27.088,27.241,26.556,26.86,16887,0
2010-05-03,26.026,27.088,26.026,26.936,6747,0
2010-05-04,26.556,26.936,26.178,26.936,17284,0
2010-05-05,26.556,26.709,25.723,26.178,11204,0
2010-05-06,26.178,26.405,24.66,25.723,6569,0
2010-05-07,26.936,26.936,25.04,25.645,32931,0
2010-05-10,25.875,26.178,25.57,26.178,15997,0
2010-05-11,26.556,26.556,25.645,26.101,7254,0
2010-05-12,25.95,26.556,25.798,26.178,8223,0
2010-05-13,26.026,26.178,25.419,26.026,7384,0
2010-05-14,25.495,26.026,25.495,25.95,3335,0
2010-05-17,25.645,26.026,24.432,24.811,10988,0
2010-05-18,24.811,25.798,24.66,24.66,2606,0
2010-05-19,24.053,24.357,22.764,23.446,22553,0
2010-05-20,23.067,23.067,21.321,21.625,15305,0
2010-05-21,21.321,24.128,21.246,22.99,11889,0
2010-05-24,22.839,24.206,21.7,23.901,6291,0
2010-05-25,21.625,24.28,21.625,23.976,14977,0
2010-05-26,24.053,24.888,24.053,24.432,3045,0
2010-05-27,24.432,25.267,23.976,24.053,8939,0
2010-05-28,24.053,24.735,23.597,24.28,1285,0
2010-06-01,23.976,23.976,21.777,22.688,12497,0
2010-06-02,22.384,24.206,22.004,23.067,7763,0
2010-06-03,23.067,24.053,23.067,24.053,5202,0
2010-06-04,22.916,25.04,22.839,23.901,9450,0
2010-06-07,23.446,24.357,22.384,22.459,7716,0
2010-06-08,22.916,24.432,22.384,22.764,3268,0
2010-06-09,24.128,24.206,21.854,21.854,9242,0
2010-06-10,22.688,22.99,22.079,22.764,7737,0
2010-06-11,22.99,23.143,22.384,22.916,6220,0
2010-06-14,22.916,23.523,22.688,22.688,4248,0
2010-06-15,22.688,23.295,22.688,22.764,6851,0
2010-06-16,22.156,23.371,22.156,23.295,3452,0
2010-06-17,23.523,23.523,22.611,22.611,1861,0
2010-06-18,22.459,24.28,22.459,23.976,7390,0
2010-06-21,24.128,25.798,24.128,25.343,22055,0
2010-06-22,25.04,25.798,24.128,25.267,8714,0
2010-06-23,25.267,25.798,24.432,25.798,3886,0
2010-06-24,25.267,26.48,25.191,26.405,12771,0
2010-06-25,26.405,26.634,25.57,26.634,7079,0
2010-06-28,26.178,26.178,24.66,25.04,5293,0
2010-06-29,24.28,26.178,22.99,23.218,10975,0
2010-06-30,22.611,24.28,22.611,24.28,3775,0
2010-07-01,23.523,23.825,22.079,23.371,8414,0
2010-07-02,23.523,23.523,21.321,21.321,8458,0
2010-07-06,23.825,24.053,22.004,22.004,4290,0
2010-07-07,22.459,24.206,22.308,22.99,8768,0
2010-07-08,24.206,24.28,23.143,23.674,3718,0
2010-07-09,24.206,24.735,23.976,24.584,5714,0
2010-07-12,24.432,24.963,24.053,24.053,2931,0
2010-07-13,25.04,25.04,23.901,23.901,9761,0
2010-07-14,24.053,24.357,23.523,23.825,5997,0
2010-07-15,23.597,23.597,22.99,23.143,3841,0
2010-07-16,23.143,24.28,23.143,23.143,7134,0
2010-07-19,23.218,23.523,22.459,23.523,5076,0
2010-07-20,22.764,23.446,22.764,22.916,5731,0
2010-07-21,23.523,23.901,23.143,23.523,3029,0
2010-07-22,23.067,24.128,22.99,23.674,1814,0
2010-07-23,23.523,24.206,23.523,24.128,4965,0
2010-07-26,23.674,28.073,23.446,26.178,17271,0
2010-07-27,26.33,26.405,24.66,25.645,3163,0
2010-07-28,26.101,26.101,24.811,25.645,2547,0
2010-07-29,26.556,28.073,25.95,27.999,20193,0
2010-07-30,27.999,28.681,27.392,28.681,17777,0
2010-08-02,28.301,29.136,27.088,27.315,12909,0
2010-08-03,26.556,28.073,26.556,27.848,5950,0
2010-08-04,28.531,28.833,27.392,28.073,11097,0
2010-08-05,28.073,28.151,26.936,27.315,5957,0
2010-08-06,26.556,27.771,26.178,26.254,2908,0
2010-08-09,26.33,26.556,25.115,25.95,5176,0
2010-08-10,25.04,25.419,24.66,24.735,2288,0
2010-08-11,24.66,24.66,23.523,24.28,6079,0
2010-08-12,24.128,25.723,24.128,24.66,2849,0
2010-08-13,25.115,25.115,24.66,24.66,2716,0
2010-08-16,24.357,24.584,23.523,23.523,6059,0
2010-08-17,23.901,24.128,23.523,24.053,5207,0
2010-08-18,23.901,24.584,23.901,24.28,5666,0
2010-08-19,24.66,24.66,23.523,24.053,14568,0
2010-08-20,24.053,25.343,23.901,25.115,3399,0
2010-08-23,24.66,24.66,24.053,24.128,3224,0
2010-08-24,24.128,24.128,23.218,23.523,2326,0
2010-08-25,23.446,23.446,23.067,23.218,3609,0
2010-08-26,23.143,23.143,22.459,23.067,7508,0
2010-08-27,22.916,23.523,22.537,23.371,6125,0
2010-08-30,22.688,23.067,22.459,22.459,8073,0
2010-08-31,23.523,23.674,22.839,23.218,1172,0
2010-09-01,23.218,23.295,22.537,23.143,3267,0
2010-09-02,22.688,23.067,22.688,22.839,1555,0
2010-09-03,22.764,23.446,22.764,23.371,5547,0
2010-09-07,22.916,23.523,22.916,23.295,3094,0
2010-09-08,22.99,23.901,22.916,23.067,2884,0
2010-09-09,23.143,23.143,22.764,22.764,4362,0
2010-09-10,22.537,23.371,22.537,22.764,3638,0
2010-09-13,23.371,23.371,22.688,22.99,3616,0
2010-09-14,23.067,23.067,22.459,22.459,4380,0
2010-09-15,23.75,23.825,22.537,22.764,6007,0
2010-09-16,22.537,23.067,22.537,22.839,1254,0
2010-09-17,22.764,22.839,22.537,22.764,8496,0
2010-09-20,22.537,22.764,22.004,22.308,6419,0
2010-09-21,22.537,22.537,22.156,22.233,3732,0
2010-09-22,22.384,22.384,21.625,21.854,11341,0
2010-09-23,21.7,22.537,21.7,21.929,12966,0
2010-09-24,22.004,22.004,20.866,20.866,21156,0
2010-09-27,21.018,22.384,20.942,21.55,9040,0
2010-09-28,21.625,22.004,21.246,21.55,5709,0
2010-09-29,21.7,22.004,21.321,21.7,13213,0
2010-09-30,21.854,22.384,21.777,21.854,7997,0
2010-10-01,22.004,23.295,21.7,23.067,17748,0
2010-10-04,23.295,23.901,22.839,23.067,7436,0
2010-10-05,23.218,23.218,22.611,22.611,7289,0
2010-10-06,22.764,23.371,22.156,23.371,12685,0
2010-10-07,23.143,23.674,22.004,23.067,7132,0
2010-10-08,23.218,23.295,22.459,22.839,8230,0
2010-10-11,22.688,23.143,22.688,22.764,5202,0
2010-10-12,22.916,23.143,22.764,22.99,5669,0
2010-10-13,22.839,23.143,22.004,22.764,10425,0
2010-10-14,22.839,22.99,22.688,22.839,5911,0
2010-10-15,22.839,22.99,22.764,22.916,4782,0
2010-10-18,22.764,23.523,22.764,23.218,7412,0
2010-10-19,23.143,23.371,22.764,23.295,5142,0
2010-10-20,23.218,23.446,23.143,23.143,2292,0
2010-10-21,23.295,23.446,22.839,23.295,3857,0
2010-10-22,22.764,22.916,22.764,22.839,3154,0
2010-10-25,22.839,23.295,22.537,22.839,28345,0
2010-10-26,22.537,23.446,22.537,23.295,6524,0
2010-10-27,23.143,23.143,22.688,22.839,12327,0
2010-10-28,23.067,23.067,22.688,22.764,9596,0
2010-10-29,22.916,23.067,22.611,22.839,3113,0
2010-11-01,22.764,23.067,22.688,22.99,6157,0
2010-11-02,22.916,23.371,22.916,23.295,9179,0
2010-11-03,23.218,24.053,23.218,23.901,9134,0
2010-11-04,24.053,24.28,22.99,22.99,16486,0
2010-11-05,22.99,23.143,22.688,22.688,20684,0
2010-11-08,22.233,23.143,22.079,22.839,20742,0
2010-11-09,22.839,23.75,22.459,22.611,14089,0
2010-11-10,22.308,23.371,22.156,23.295,11666,0
2010-11-11,23.295,23.825,22.99,23.218,11290,0
2010-11-12,23.067,23.523,22.764,22.839,6825,0
2010-11-15,22.764,22.764,21.246,21.246,13993,0
2010-11-16,21.321,22.079,20.033,21.55,14138,0
2010-11-17,21.777,22.611,21.55,22.156,3688,0
2010-11-18,22.156,22.688,22.004,22.004,9415,0
2010-11-19,21.7,22.079,21.625,21.777,3416,0
2010-11-22,21.854,22.233,21.094,21.854,11474,0
2010-11-23,21.929,22.308,21.398,22.156,5074,0
2010-11-24,22.079,22.764,22.004,22.764,7284,0
2010-11-26,22.004,22.764,22.004,22.764,812,0
2010-11-29,22.384,22.764,22.384,22.384,1986,0
2010-11-30,22.688,22.688,21.473,21.473,7060,0
2010-12-01,21.321,22.233,21.321,21.55,8065,0
2010-12-02,21.625,22.079,21.473,22.004,3173,0
2010-12-03,21.7,22.459,21.7,22.384,2816,0
2010-12-06,22.004,22.233,21.929,22.004,1876,0
2010-12-07,22.004,22.688,21.7,22.079,6772,0
2010-12-08,22.156,22.384,22.004,22.156,2874,0
2010-12-09,22.004,22.004,21.625,21.625,12175,0
2010-12-10,21.625,22.233,21.625,21.854,4202,0
2010-12-13,21.625,22.384,21.398,22.384,9821,0
2010-12-14,22.233,22.384,22.004,22.004,4683,0
2010-12-15,22.079,22.233,21.398,21.777,9017,0
2010-12-16,21.625,22.156,21.398,21.854,5448,0
2010-12-17,21.854,21.929,21.55,21.55,5344,0
2010-12-20,21.7,22.079,21.55,22.079,11262,0
2010-12-21,21.777,22.079,21.777,21.777,5786,0
2010-12-22,22.233,22.384,21.929,22.004,5057,0
2010-12-23,22.233,22.384,22.004,22.308,3127,0
2010-12-27,22.308,22.611,22.004,22.004,7591,0
2010-12-28,22.004,22.459,21.7,21.7,7735,0
2010-12-29,21.55,22.233,21.473,21.929,11808,0
2010-12-30,21.625,21.929,21.246,21.473,9643,0
2010-12-31,21.398,22.079,21.094,21.094,21149,0
2011-01-03,21.094,21.929,21.094,21.625,3935,0
2011-01-04,22.156,22.233,21.854,22.156,4624,0
2011-01-05,22.004,22.459,22.004,22.156,1505,0
2011-01-06,22.459,22.764,22.156,22.764,4017,0
2011-01-07,22.688,23.143,22.611,22.611,13246,0
2011-01-10,22.459,22.537,21.7,22.004,6385,0
2011-01-11,22.004,22.233,21.777,21.929,6844,0
2011-01-12,21.929,22.384,21.929,22.384,1105,0
2011-01-13,22.308,22.611,22.308,22.537,6253,0
2011-01-14,22.384,22.611,22.384,22.384,6000,0
2011-01-18,22.611,22.611,21.777,21.777,5474,0
2011-01-19,22.079,22.079,20.866,21.473,8121,0
2011-01-20,21.854,22.004,21.473,21.777,2316,0
2011-01-21,22.156,22.384,21.625,22.156,5734,0
2011-01-24,21.854,22.004,21.473,21.625,3568,0
2011-01-25,21.018,22.004,20.942,21.398,4708,0
2011-01-26,21.094,21.625,21.094,21.473,2728,0
2011-01-27,21.777,21.777,21.473,21.625,1610,0
2011-01-28,21.777,21.777,20.942,21.246,3763,0
2011-01-31,21.55,21.7,21.321,21.7,1636,0
2011-02-01,21.625,21.854,21.246,21.7,4621,0
2011-02-02,21.854,25.645,21.7,23.75,47132,0
2011-02-03,25.04,25.04,23.523,23.597,8634,0
2011-02-04,23.901,25.04,23.75,24.28,8944,0
2011-02-07,24.28,24.735,22.764,23.446,12452,0
2011-02-08,23.143,23.75,23.067,23.523,3656,0
2011-02-09,23.523,23.825,23.218,23.371,4634,0
2011-02-10,23.218,24.28,22.764,23.295,5482,0
2011-02-11,23.75,23.75,22.004,22.459,7335,0
2011-02-14,22.537,22.764,22.004,22.537,5145,0
2011-02-15,23.218,23.218,22.611,23.067,3328,0
2011-02-16,23.067,23.218,22.764,22.764,6216,0
2011-02-18,22.764,23.143,22.537,22.764,11356,0
2011-02-22,23.143,23.976,20.638,20.866,40507,0
2011-02-23,21.246,22.156,21.018,21.55,31277,0
2011-02-24,21.625,21.929,20.866,20.866,18005,0
2011-02-25,20.942,21.55,20.866,21.321,7807,0
2011-02-28,21.321,22.233,21.246,21.473,16374,0
2011-03-01,21.929,21.929,20.866,20.942,9850,0
2011-03-02,20.942,21.7,20.942,21.473,3870,0
2011-03-03,21.929,21.929,20.942,21.169,17038,0
2011-03-04,21.55,21.625,20.942,21.169,5930,0
2011-03-07,21.777,21.929,21.473,21.7,33809,0
2011-03-08,21.625,21.7,21.246,21.398,8126,0
2011-03-09,21.55,21.7,21.169,21.398,14182,0
2011-03-10,21.473,21.473,20.336,20.866,20771,0
2011-03-11,20.107,20.638,19.728,19.879,27750,0
2011-03-14,20.107,20.258,19.499,19.804,10925,0
2011-03-15,19.348,19.348,18.589,18.969,21728,0
2011-03-16,19.425,19.578,18.969,19.045,14182,0
2011-03-17,19.198,19.804,19.12,19.12,8634,0
2011-03-18,19.728,19.728,18.741,18.741,13941,0
2011-03-21,18.969,19.273,18.741,18.818,12062,0
2011-03-22,19.045,19.273,18.21,18.741,9720,0
2011-03-23,18.589,19.198,18.363,18.438,14005,0
2011-03-24,19.12,19.273,18.589,18.666,7292,0
2011-03-25,19.12,19.12,18.287,18.363,9629,0
2011-03-28,18.666,18.894,17.452,17.528,12788,0
2011-03-29,17.528,18.438,16.692,17.756,13176,0
2011-03-30,17.908,17.908,16.692,17.528,27898,0
2011-03-31,17.528,18.134,17.072,17.072,13930,0
2011-04-01,17.224,17.756,17.072,17.604,13520,0
2011-04-04,17.604,18.134,17.528,17.528,10263,0
2011-04-05,17.604,17.679,17.452,17.452,3463,0
2011-04-06,17.224,17.679,16.692,17.528,19350,0
2011-04-07,17.756,17.756,17.376,17.604,5828,0
2011-04-08,17.528,18.06,17.528,18.06,2863,0
2011-04-11,18.06,18.06,17.452,17.528,11765,0
2011-04-12,17.604,17.604,17.452,17.452,5568,0
2011-04-13,17.3,17.679,17.3,17.679,4954,0
2011-04-14,17.679,17.756,17.452,17.679,5478,0
2011-04-15,17.528,17.83,17.528,17.83,6878,0
2011-04-18,17.528,17.83,17.072,17.3,5020,0
2011-04-19,17.3,17.3,16.692,16.919,7060,0
2011-04-20,17.3,17.376,16.997,17.224,4858,0
2011-04-21,17.224,17.528,17.072,17.528,3054,0
2011-04-25,17.528,17.604,17.148,17.452,3475,0
2011-04-26,17.224,17.3,17.072,17.148,4062,0
2011-04-27,17.148,17.452,17.148,17.452,2149,0
2011-04-28,17.908,21.246,16.845,20.033,28474,0
2011-04-29,20.79,20.79,19.578,19.879,10853,0
2011-05-02,20.486,20.486,19.804,19.804,3296,0
2011-05-03,20.716,20.79,19.728,19.956,9089,0
2011-05-04,19.804,20.411,19.804,20.183,4839,0
2011-05-05,20.033,20.183,19.12,19.273,11297,0
2011-05-06,17.376,20.107,15.63,18.969,19896,0
2011-05-09,19.198,20.107,19.12,19.578,7036,0
2011-05-10,19.879,20.107,19.499,19.879,6380,0
2011-05-11,19.879,19.879,18.514,18.514,6354,0
2011-05-12,18.818,18.818,17.072,17.83,13545,0
2011-05-13,17.756,17.756,16.389,16.692,18487,0
2011-05-16,16.465,16.845,15.935,16.161,20468,0
2011-05-17,16.087,17.528,15.935,17.528,16207,0
2011-05-18,17.679,19.348,17.679,18.894,15240,0
2011-05-19,19.348,19.348,17.908,18.21,8648,0
2011-05-20,18.589,18.666,17.148,17.982,4795,0
2011-05-23,17.83,18.438,17.3,17.83,4335,0
2011-05-24,18.287,19.728,17.528,17.756,8258,0
2011-05-25,17.756,18.134,17.604,17.604,4490,0
2011-05-26,17.528,18.741,17.528,18.514,4845,0
2011-05-27,18.818,18.818,17.83,18.438,4544,0
2011-05-31,18.514,18.741,18.06,18.589,6124,0
2011-06-01,18.741,18.741,18.06,18.514,3534,0
2011-06-02,18.589,18.589,18.287,18.514,1057,0
2011-06-03,18.363,18.666,18.287,18.363,763,0
2011-06-06,18.741,20.258,18.589,19.804,16580,0
2011-06-07,19.12,19.804,19.12,19.804,4550,0
2011-06-08,20.107,21.473,19.425,21.018,33996,0
2011-06-09,21.018,21.169,20.411,20.79,4009,0
2011-06-10,20.942,21.246,20.638,20.866,10553,0
2011-06-13,20.866,20.866,20.033,20.562,13740,0
2011-06-14,20.562,20.866,20.486,20.79,3828,0
2011-06-15,20.942,21.094,20.258,20.562,9046,0
2011-06-16,20.79,20.79,20.258,20.638,6734,0
2011-06-17,20.942,21.169,20.411,21.018,10783,0
2011-06-20,20.716,21.169,19.728,20.258,15449,0
2011-06-21,20.258,20.866,20.107,20.258,20351,0
2011-06-22,20.716,24.28,20.716,21.625,98279,0
2011-06-23,22.004,22.004,19.879,21.094,26042,0
2011-06-24,21.473,21.473,19.879,20.107,9774,0
2011-06-27,20.107,20.716,19.499,19.956,21250,0
2011-06-28,20.411,21.473,20.033,20.183,41116,0
2011-06-29,20.562,21.018,19.12,19.804,10508,0
2011-06-30,19.879,19.956,19.425,19.578,4028,0
2011-07-01,19.425,19.578,19.425,19.578,3220,0
2011-07-05,19.425,20.107,19.425,19.728,3091,0
2011-07-06,20.033,21.018,19.804,20.107,7025,0
2011-07-07,20.183,20.486,19.425,19.578,7436,0
2011-07-08,19.578,20.866,19.578,20.866,5549,0
2011-07-11,20.486,20.79,19.804,19.956,10978,0
2011-07-12,20.107,20.336,19.273,19.652,12183,0
2011-07-13,19.728,19.956,19.273,19.728,14257,0
2011-07-14,20.107,20.107,19.578,19.956,2904,0
2011-07-15,20.033,20.183,19.804,19.956,11064,0
2011-07-18,19.578,20.486,19.578,20.486,17487,0
2011-07-19,20.716,20.942,20.562,20.866,5524,0
2011-07-20,21.018,23.976,20.866,23.371,33812,0
2011-07-21,23.143,24.053,22.839,23.901,20654,0
2011-07-22,22.839,24.28,22.839,23.901,8006,0
2011-07-25,22.916,23.523,22.916,23.523,3327,0
2011-07-26,23.371,23.75,23.295,23.446,2619,0
2011-07-27,23.446,23.523,23.143,23.371,8270,0
2011-07-28,23.295,24.128,23.295,23.976,9882,0
2011-07-29,23.295,24.735,23.295,24.357,22742,0
2011-08-01,23.901,24.735,23.901,24.584,1368,0
2011-08-02,24.66,25.04,23.901,24.053,10861,0
2011-08-03,24.432,27.315,22.459,27.241,37253,0
2011-08-04,27.088,27.088,23.597,25.04,14477,0
2011-08-05,21.018,26.556,21.018,24.128,49754,0
2011-08-08,21.777,23.218,20.486,22.233,26685,0
2011-08-09,22.079,23.218,21.929,22.384,7917,0
2011-08-10,22.308,22.764,21.777,22.764,5001,0
2011-08-11,23.218,23.523,22.384,23.523,5279,0
2011-08-12,24.28,26.556,22.839,26.556,31328,0
2011-08-15,26.33,26.33,24.28,24.66,12619,0
2011-08-16,24.28,24.811,24.28,24.584,451,0
2011-08-17,25.645,26.178,24.66,24.66,7906,0
2011-08-18,24.735,24.735,23.295,23.523,5827,0
2011-08-19,23.75,24.509,23.295,23.976,8398,0
2011-08-22,23.446,23.75,23.446,23.446,1972,0
2011-08-23,23.523,23.825,23.218,23.446,3601,0
2011-08-24,23.75,23.75,23.218,23.75,2015,0
2011-08-25,23.597,24.128,23.143,23.446,1460,0
2011-08-26,23.446,24.128,22.764,24.128,4250,0
2011-08-29,24.128,24.128,23.371,23.75,834,0
2011-08-30,23.371,23.825,23.371,23.674,178,0
2011-08-31,23.674,23.75,22.764,22.916,2770,0
2011-09-01,23.295,23.295,22.764,22.99,1249,0
2011-09-02,22.764,23.446,22.537,23.218,801,0
2011-09-06,23.218,23.218,22.537,22.611,11670,0
2011-09-07,23.067,23.674,22.916,23.523,5493,0
2011-09-08,23.523,23.597,23.143,23.597,4229,0
2011-09-09,23.218,23.75,22.004,23.295,9489,0
2011-09-12,23.218,23.371,22.459,23.143,8283,0
2011-09-13,23.597,23.597,22.764,23.143,2306,0
2011-09-14,22.916,23.523,21.929,23.295,6912,0
2011-09-15,23.143,23.371,22.839,23.295,3756,0
2011-09-16,23.295,23.295,22.916,23.218,1470,0
2011-09-19,22.839,22.839,19.728,22.537,35309,0
2011-09-20,21.018,22.688,21.018,22.537,7887,0
2011-09-21,22.233,22.537,21.7,22.384,5318,0
2011-09-22,21.246,22.384,20.942,20.942,10321,0
2011-09-23,20.942,21.55,20.486,20.866,4614,0
2011-09-26,20.866,20.866,19.348,20.638,3169,0
2011-09-27,21.246,21.246,20.79,20.942,1560,0
2011-09-28,21.473,21.473,20.716,21.246,12038,0
2011-09-29,21.473,21.854,20.866,21.246,16967,0
2011-09-30,21.7,21.7,20.562,21.094,2994,0
2011-10-03,20.716,20.716,19.348,19.956,5714,0
2011-10-04,19.956,19.956,19.348,19.578,4007,0
2011-10-05,19.425,20.107,19.425,20.107,3262,0
2011-10-06,19.804,20.411,19.804,20.107,1548,0
2011-10-07,20.107,20.183,19.728,20.107,2861,0
2011-10-10,20.107,20.107,19.728,19.728,1540,0
2011-10-11,20.411,20.486,19.578,19.728,1160,0
2011-10-12,19.879,20.486,19.728,20.033,1385,0
2011-10-13,20.107,20.336,19.728,19.956,1342,0
2011-10-14,20.107,20.107,19.804,20.033,976,0
2011-10-17,20.336,20.411,19.804,20.107,4071,0
2011-10-18,19.804,20.033,19.578,19.956,3072,0
2011-10-19,19.652,21.018,19.652,19.804,1772,0
2011-10-20,19.879,21.246,19.879,20.336,1063,0
2011-10-21,20.79,21.321,19.499,20.638,4066,0
2011-10-24,19.652,20.562,19.652,19.879,2365,0
2011-10-25,19.879,19.956,19.728,19.728,1619,0
2011-10-26,19.804,20.107,19.728,19.956,1937,0
2011-10-27,20.107,20.486,20.107,20.183,3090,0
2011-10-28,20.638,20.638,20.183,20.638,1759,0
2011-10-31,20.411,20.638,20.411,20.411,802,0
2011-11-01,20.411,20.638,19.348,19.499,3215,0
2011-11-02,20.336,20.866,20.107,20.716,1689,0
2011-11-03,20.336,20.716,19.728,20.033,2354,0
2011-11-04,20.107,20.183,19.045,19.425,2287,0
2011-11-07,19.879,19.956,18.21,18.818,4223,0
2011-11-08,18.818,19.728,18.363,18.894,5421,0
2011-11-09,18.514,19.425,18.363,18.363,1450,0
2011-11-10,18.438,18.741,18.287,18.514,2890,0
2011-11-11,18.589,19.12,18.21,18.21,846,0
2011-11-14,17.982,18.589,17.679,18.363,1546,0
2011-11-15,19.12,19.12,15.708,17.376,9097,0
2011-11-16,17.376,19.273,17.376,18.06,3031,0
2011-11-17,18.969,18.969,17.148,17.528,3475,0
2011-11-18,17.3,18.363,17.3,17.679,640,0
2011-11-21,18.818,18.894,16.997,17.3,4466,0
2011-11-22,17.452,18.06,16.542,17.072,7655,0
2011-11-23,16.768,17.982,16.617,17.148,2086,0
2011-11-25,17.528,17.528,17.452,17.452,104,0
2011-11-28,17.452,17.452,16.768,16.997,476,0
2011-11-29,16.845,18.514,16.845,17.072,1976,0
2011-11-30,17.224,17.982,16.692,17.148,6791,0
2011-12-01,16.617,17.528,16.617,16.997,5185,0
2011-12-02,16.845,17.3,16.845,16.919,3805,0
2011-12-05,17.148,17.148,16.768,16.919,4591,0
2011-12-06,16.542,17.224,16.313,16.768,3825,0
2011-12-07,16.542,16.845,16.542,16.768,1583,0
2011-12-08,16.919,17.148,16.465,16.465,5087,0
2011-12-09,16.692,17.148,16.389,16.389,4782,0
2011-12-12,16.389,16.997,16.313,16.313,3105,0
2011-12-13,16.313,16.313,16.009,16.313,2204,0
2011-12-14,16.465,16.617,16.009,16.313,3387,0
2011-12-15,16.009,16.389,15.175,15.478,6498,0
2011-12-16,15.175,15.935,14.114,14.797,9436,0
2011-12-19,14.644,15.252,13.735,14.038,4310,0
2011-12-20,14.341,15.175,14.341,15.023,7781,0
2011-12-21,14.19,16.087,14.038,15.023,42464,0
2011-12-22,15.175,16.009,14.872,15.63,39576,0
2011-12-23,15.63,16.161,15.175,16.009,25335,0
2011-12-27,15.63,16.919,15.63,16.389,8908,0
2011-12-28,16.465,16.617,15.708,15.935,8657,0
2011-12-29,15.556,15.935,15.402,15.63,26281,0
2011-12-30,15.708,15.708,14.418,14.872,42116,0
2012-01-03,15.935,15.935,15.023,15.478,2780,0
2012-01-04,15.252,16.239,15.252,15.935,8448,0
2012-01-05,16.313,16.313,15.478,16.161,3999,0
2012-01-06,16.239,16.239,15.478,15.478,5480,0
2012-01-09,16.087,16.087,14.948,15.708,4344,0
2012-01-10,15.556,15.935,15.402,15.556,2026,0
2012-01-11,15.402,15.402,14.948,15.175,9724,0
2012-01-12,14.644,15.478,14.644,14.797,8698,0
2012-01-13,15.023,15.023,14.72,14.797,2196,0
2012-01-17,14.644,14.797,13.735,13.735,21884,0
2012-01-18,14.038,14.341,13.735,14.038,10124,0
2012-01-19,14.038,15.175,13.886,14.038,8654,0
2012-01-20,14.114,15.328,13.735,15.328,7699,0
2012-01-23,15.023,15.63,15.023,15.63,16020,0
2012-01-24,15.708,16.692,15.708,16.389,6927,0
2012-01-25,16.617,16.692,16.087,16.161,3965,0
2012-01-26,16.161,16.617,16.087,16.542,2334,0
2012-01-27,16.617,16.692,16.239,16.542,3499,0
2012-01-30,16.542,17.376,16.542,17.148,2007,0
2012-01-31,17.376,17.376,16.845,17.148,4931,0
2012-02-01,16.919,17.679,16.919,17.376,8120,0
2012-02-02,17.072,17.376,16.845,17.072,3891,0
2012-02-03,17.3,17.679,16.919,17.679,1864,0
2012-02-06,17.604,18.134,17.376,17.908,1068,0
2012-02-07,17.528,18.589,17.3,17.83,4385,0
2012-02-08,17.376,18.134,17.148,17.83,2281,0
2012-02-09,17.604,18.134,17.604,17.982,2598,0
2012-02-10,17.679,17.756,17.679,17.756,54,0
2012-02-13,17.756,17.83,17.3,17.83,1313,0
2012-02-14,17.452,17.83,17.3,17.3,1988,0
2012-02-15,17.83,17.83,17.3,17.3,1918,0
2012-02-16,17.224,18.21,17.224,17.908,2858,0
2012-02-17,17.982,18.134,17.3,17.528,4950,0
2012-02-21,17.072,18.287,17.072,18.134,5426,0
2012-02-22,17.982,18.818,17.982,18.363,1701,0
2012-02-23,18.514,19.728,18.514,19.578,3967,0
2012-02-24,19.578,20.486,19.045,20.183,5351,0
2012-02-27,19.879,20.183,19.12,19.652,2901,0
2012-02-28,19.499,19.499,19.045,19.425,4165,0
2012-02-29,22.688,24.584,19.12,21.246,115038,0
2012-03-01,21.398,21.625,20.107,20.79,16875,0
2012-03-02,20.562,21.018,20.107,20.716,12989,0
2012-03-05,20.942,21.55,19.879,20.79,21932,0
2012-03-06,20.336,20.942,20.258,20.942,26766,0
2012-03-07,21.321,21.777,20.716,20.866,15408,0
2012-03-08,21.018,21.018,20.336,20.411,3754,0
2012-03-09,20.716,20.942,19.956,19.956,5692,0
2012-03-12,19.956,20.183,19.804,19.956,6341,0
2012-03-13,19.804,20.107,19.804,19.956,3821,0
2012-03-14,20.033,20.411,19.425,19.804,4086,0
2012-03-15,19.728,19.879,19.425,19.728,3678,0
2012-03-16,19.728,20.411,19.728,20.411,1355,0
2012-03-19,19.804,20.258,19.578,20.107,5035,0
2012-03-20,20.183,20.486,19.728,20.336,1736,0
2012-03-21,20.486,20.866,20.107,20.411,2100,0
2012-03-22,20.638,20.638,19.879,20.107,3347,0
2012-03-23,19.956,20.258,19.956,20.107,1147,0
2012-03-26,20.107,20.638,20.107,20.183,3251,0
2012-03-27,19.728,20.107,19.652,20.033,4820,0
2012-03-28,19.956,19.956,18.969,19.273,17102,0
2012-03-29,18.894,19.273,18.894,19.12,4708,0
2012-03-30,19.198,19.728,18.894,19.652,7504,0
2012-04-02,19.348,20.258,19.348,20.183,2816,0
2012-04-03,20.336,20.336,19.273,19.578,2134,0
2012-04-04,19.728,20.107,19.348,19.956,2667,0
2012-04-05,20.638,20.866,20.107,20.638,2890,0
2012-04-09,20.258,22.156,20.258,21.854,7737,0
2012-04-10,22.004,22.384,21.321,21.777,11873,0
2012-04-11,22.537,22.537,21.321,21.473,6425,0
2012-04-12,21.625,21.625,20.336,21.398,3557,0
2012-04-13,21.473,21.473,20.716,21.094,1499,0
2012-04-16,21.018,21.018,19.425,20.107,12032,0
2012-04-17,20.716,20.716,19.728,20.183,1675,0
2012-04-18,20.336,20.942,20.183,20.486,2130,0
2012-04-19,20.258,20.866,20.107,20.716,5658,0
2012-04-20,20.866,20.866,19.804,19.879,3278,0
2012-04-23,19.652,19.956,18.21,18.894,10913,0
2012-04-24,18.514,18.894,17.908,18.438,5934,0
2012-04-25,18.514,18.666,18.21,18.363,5681,0
2012-04-26,18.21,18.438,17.072,17.376,8878,0
2012-04-27,17.3,17.376,16.997,17.072,8763,0
2012-04-30,16.845,16.997,16.465,16.617,6411,0
2012-05-01,16.692,16.997,16.009,16.692,4011,0
2012-05-02,16.617,16.997,16.009,16.465,3822,0
2012-05-03,16.465,16.542,16.161,16.313,1779,0
2012-05-04,16.465,16.768,16.161,16.161,2097,0
2012-05-07,16.161,16.542,15.782,15.782,1647,0
2012-05-08,15.478,15.858,14.872,15.708,4430,0
2012-05-09,15.782,16.919,15.782,16.313,3620,0
2012-05-10,16.997,17.3,15.175,15.328,7952,0
2012-05-11,15.556,15.708,15.252,15.328,2978,0
2012-05-14,15.328,15.328,15.175,15.252,1832,0
2012-05-15,15.023,15.328,14.038,14.114,8555,0
2012-05-16,14.19,15.175,14.19,15.023,7078,0
2012-05-17,15.175,15.478,14.872,15.023,3484,0
2012-05-18,15.023,15.023,14.114,14.72,6362,0
2012-05-21,14.948,14.948,14.114,14.493,3941,0
2012-05-22,14.418,14.569,14.19,14.264,2208,0
2012-05-23,14.418,14.569,13.809,13.886,2591,0
2012-05-24,14.038,14.114,14.038,14.114,2121,0
2012-05-25,14.038,14.264,13.735,14.264,2963,0
2012-05-29,14.418,14.72,14.418,14.644,1101,0
2012-05-30,14.72,14.948,14.038,14.341,4101,0
2012-05-31,14.418,14.569,14.19,14.19,2864,0
2012-06-01,14.19,14.341,13.28,13.657,3870,0
2012-06-04,13.961,13.961,13.506,13.506,2757,0
2012-06-05,13.583,13.809,13.506,13.506,1150,0
2012-06-06,13.657,14.114,13.657,14.038,633,0
2012-06-07,13.961,13.961,12.597,13.202,5812,0
2012-06-08,13.202,13.506,13.202,13.202,1279,0
2012-06-11,13.43,13.43,12.14,12.14,6597,0
2012-06-12,12.52,12.9,12.443,12.823,9110,0
2012-06-13,12.671,12.671,11.762,12.218,5782,0
2012-06-14,12.291,12.368,11.609,11.762,6018,0
2012-06-15,11.837,12.671,11.837,12.368,4444,0
2012-06-18,12.443,12.443,11.837,12.291,5943,0
2012-06-19,12.218,13.657,12.218,13.127,4928,0
2012-06-20,13.127,13.202,12.747,12.9,3895,0
2012-06-21,13.05,13.05,12.52,12.597,2761,0
2012-06-22,12.597,12.823,12.597,12.823,492,0
2012-06-25,13.127,13.202,12.597,12.671,1322,0
2012-06-26,12.823,12.823,12.368,12.823,515,0
2012-06-27,12.747,12.747,12.368,12.368,2939,0
2012-06-28,12.368,12.443,11.912,11.988,1864,0
2012-06-29,12.065,12.218,11.988,11.988,5859,0
2012-07-02,12.065,12.218,11.609,11.912,6020,0
2012-07-03,11.912,11.988,11.609,11.762,13329,0
2012-07-05,11.762,11.912,11.382,11.382,19698,0
2012-07-06,11.532,11.912,11.532,11.912,1214,0
2012-07-09,11.837,12.14,11.382,11.609,3890,0
2012-07-10,11.684,11.837,11.382,11.609,2959,0
2012-07-11,11.382,11.609,11.382,11.532,2904,0
2012-07-12,11.532,12.218,11.382,11.762,14047,0
2012-07-13,11.837,11.988,11.684,11.837,12493,0
2012-07-16,11.609,11.684,10.623,11.609,1964,0
2012-07-17,11.684,11.837,11.306,11.382,4107,0
2012-07-18,11.079,11.458,9.864,10.547,21548,0
2012-07-19,10.47,10.774,10.319,10.47,2886,0
2012-07-20,10.319,10.926,9.94,10.167,6742,0
2012-07-23,9.94,10.396,9.864,9.864,11486,0
2012-07-24,9.561,10.015,9.4852,9.864,12297,0
2012-07-25,10.015,10.015,9.3328,9.3328,15105,0
2012-07-26,9.94,9.94,9.4852,9.4852,8188,0
2012-07-27,9.561,9.864,9.4852,9.788,2291,0
2012-07-30,9.4852,9.711,9.1813,9.1813,10570,0
2012-07-31,9.4852,9.788,9.3328,9.711,5142,0
2012-08-01,9.864,10.699,9.711,10.699,13131,0
2012-08-02,10.699,12.218,10.319,11.382,7628,0
2012-08-03,11.532,11.762,10.319,10.547,4646,0
2012-08-06,10.245,10.926,10.167,10.699,2835,0
2012-08-07,10.774,11.382,10.774,11.002,2702,0
2012-08-08,11.154,11.912,11.154,11.684,8214,0
2012-08-09,11.079,11.458,11.002,11.154,6612,0
2012-08-10,11.154,11.154,10.623,11.002,2718,0
2012-08-13,11.002,11.306,11.002,11.154,2204,0
2012-08-14,11.002,11.306,10.623,10.774,1450,0
2012-08-15,10.774,10.774,10.47,10.547,4986,0
2012-08-16,10.699,11.002,10.47,10.851,1152,0
2012-08-17,10.774,11.382,10.699,11.079,2848,0
2012-08-20,11.154,11.229,10.851,10.926,623,0
2012-08-21,10.699,10.774,10.623,10.699,902,0
2012-08-22,10.699,10.699,10.547,10.623,388,0
2012-08-23,10.699,10.699,10.547,10.699,976,0
2012-08-24,10.547,10.623,10.396,10.396,1296,0
2012-08-27,10.396,10.547,10.245,10.245,2577,0
2012-08-28,10.245,10.245,9.711,9.788,3895,0
2012-08-29,9.637,10.245,9.561,9.864,2045,0
2012-08-30,9.864,9.94,9.637,9.711,3369,0
2012-08-31,9.711,9.94,9.711,9.94,370,0
2012-09-04,9.94,9.94,9.4085,9.4852,3546,0
2012-09-05,9.4852,9.864,9.4852,9.4852,7052,0
2012-09-06,9.561,9.711,9.2561,9.711,1697,0
2012-09-07,9.711,9.864,9.4852,9.788,5958,0
2012-09-10,9.4852,10.015,9.4852,9.864,8653,0
2012-09-11,9.864,9.94,9.864,9.94,2422,0
2012-09-12,9.94,9.94,9.637,9.788,628,0
2012-09-13,9.788,9.788,9.637,9.637,1305,0
2012-09-14,9.4852,9.711,9.1813,9.4085,9854,0
2012-09-17,9.4852,9.561,9.3328,9.3328,1358,0
2012-09-18,9.4852,9.637,9.2561,9.3328,3260,0
2012-09-19,9.2561,9.711,9.2561,9.3328,5367,0
2012-09-20,9.4085,9.4852,9.1813,9.2561,2737,0
2012-09-21,9.2561,9.4085,9.1813,9.3328,1818,0
2012-09-24,9.4852,10.319,9.4852,9.864,10105,0
2012-09-25,9.561,10.319,9.1056,9.637,26708,0
2012-09-26,9.561,9.864,9.1056,9.788,4337,0
2012-09-27,10.015,10.091,9.711,9.788,1960,0
2012-09-28,9.711,9.788,9.4852,9.637,4006,0
2012-10-01,9.637,9.711,9.4852,9.4852,410,0
2012-10-02,9.561,9.561,9.1056,9.4085,5865,0
2012-10-03,9.4085,9.788,9.4085,9.561,1849,0
2012-10-04,9.4852,9.4852,9.2561,9.2561,1144,0
2012-10-05,9.2561,9.864,9.2561,9.864,4683,0
2012-10-08,9.788,10.245,9.711,10.167,3594,0
2012-10-09,10.245,10.245,9.637,10.091,1097,0
2012-10-10,9.788,9.788,9.561,9.711,3493,0
2012-10-11,9.711,10.015,9.711,10.015,1324,0
2012-10-12,9.788,9.94,9.4852,9.94,3924,0
2012-10-15,10.091,10.091,9.561,9.788,1084,0
2012-10-16,9.788,9.788,9.4852,9.711,2367,0
2012-10-17,9.637,10.015,9.4852,10.015,6255,0
2012-10-18,9.94,10.926,9.4852,10.774,13615,0
2012-10-19,10.851,11.306,10.851,11.229,7060,0
2012-10-22,11.382,11.762,11.154,11.532,5947,0
2012-10-23,11.532,11.684,10.623,11.382,7386,0
2012-10-24,11.609,11.762,11.382,11.684,5893,0
2012-10-25,11.988,11.988,11.609,11.912,4402,0
2012-10-26,11.912,11.912,10.699,11.609,2139,0
2012-10-31,11.532,11.532,11.229,11.382,2668,0
2012-11-01,11.306,11.306,11.002,11.154,3839,0
2012-11-02,11.079,11.154,10.623,10.774,1874,0
2012-11-05,10.623,11.229,10.623,11.229,1123,0
2012-11-06,11.306,11.306,10.851,10.926,865,0
2012-11-07,10.851,11.002,10.623,10.774,4427,0
2012-11-08,11.002,11.382,10.015,10.015,7962,0
2012-11-09,9.561,10.167,9.4852,9.864,6702,0
2012-11-12,9.637,10.015,9.2561,10.015,6896,0
2012-11-13,9.864,10.47,9.864,10.091,2237,0
2012-11-14,10.245,10.547,9.864,9.864,3862,0
2012-11-15,9.94,10.167,9.637,10.091,7477,0
2012-11-16,10.167,10.547,10.167,10.319,5379,0
2012-11-19,10.396,10.623,10.319,10.396,2246,0
2012-11-20,10.319,10.47,9.864,9.94,9471,0
2012-11-21,10.091,10.167,9.561,10.091,2693,0
2012-11-23,10.091,10.47,9.94,10.015,1152,0
2012-11-26,9.94,9.94,9.2561,9.561,3960,0
2012-11-27,9.2561,9.94,9.2561,9.788,4396,0
2012-11-28,9.711,9.864,9.1813,9.637,2742,0
2012-11-29,9.637,9.864,9.561,9.711,8551,0
2012-11-30,9.637,9.788,9.2561,9.4852,4240,0
2012-12-03,9.4085,9.561,9.3328,9.4852,14572,0
2012-12-04,9.561,9.561,9.4085,9.4085,2466,0
2012-12-05,9.4852,10.245,9.4852,10.015,9025,0
2012-12-06,10.015,10.091,9.788,9.788,5204,0
2012-12-07,10.015,10.167,9.788,9.788,7306,0
2012-12-10,9.637,9.711,9.4852,9.561,4795,0
2012-12-11,9.637,9.788,9.1813,9.3328,9042,0
2012-12-12,9.4085,9.4085,9.1056,9.1056,7899,0
2012-12-13,9.1056,9.4852,9.1056,9.4085,6750,0
2012-12-14,9.4852,9.561,8.8011,8.9533,11838,0
2012-12-17,9.1056,9.1056,8.7264,8.9533,19842,0
2012-12-18,9.1813,9.1813,8.8011,8.9533,9069,0
2012-12-19,8.7264,9.1813,8.7264,9.1056,14431,0
2012-12-20,9.1813,9.4852,9.0285,9.4852,6499,0
2012-12-21,9.4852,9.561,9.1813,9.4852,4857,0
2012-12-24,9.561,9.561,9.4085,9.4085,93,0
2012-12-26,9.3328,9.3328,8.8011,9.0285,6514,0
2012-12-27,8.8011,9.2561,8.8011,9.1056,5008,0
2012-12-28,9.1056,9.1056,8.9533,9.0285,5363,0
2012-12-31,8.9533,9.1056,8.8772,8.9533,6272,0
2013-01-02,8.9533,9.0285,8.8011,8.8772,5497,0
2013-01-03,8.8772,9.2561,8.8772,8.9533,14702,0
2013-01-04,9.0285,9.1056,9.0285,9.1056,2345,0
2013-01-07,9.1056,9.4085,9.1056,9.3328,2229,0
2013-01-08,9.2561,9.2561,9.1056,9.1056,1440,0
2013-01-09,9.1056,9.4085,9.1056,9.1056,2059,0
2013-01-10,9.3328,9.3328,9.1813,9.1813,1067,0
2013-01-11,9.2561,9.561,9.1056,9.4852,11206,0
2013-01-14,9.637,9.637,9.1813,9.561,2742,0
2013-01-15,9.637,9.637,9.2561,9.4852,1430,0
2013-01-16,9.4852,9.561,9.0285,9.1056,4591,0
2013-01-17,9.1813,9.4085,9.1056,9.1056,3285,0
2013-01-18,9.1056,9.4085,9.1056,9.3328,4478,0
2013-01-22,9.3328,9.3328,9.1813,9.1813,3190,0
2013-01-23,9.1056,9.711,9.1056,9.711,13482,0
2013-01-24,9.788,9.864,9.2561,9.711,6251,0
2013-01-25,9.711,9.711,9.2561,9.561,1583,0
2013-01-28,9.4085,9.637,9.1813,9.2561,6315,0
2013-01-29,9.4085,9.4085,9.1813,9.1813,5399,0
2013-01-30,9.0285,9.637,9.0285,9.4852,15909,0
2013-01-31,9.4852,9.711,9.1813,9.3328,11914,0
2013-02-01,9.4852,9.4852,9.4085,9.4085,1358,0
2013-02-04,9.2561,10.547,9.2561,9.864,16197,0
2013-02-05,10.623,13.43,10.623,12.9,78662,0
2013-02-06,13.28,13.43,12.218,12.747,20557,0
2013-02-07,13.583,13.657,12.14,12.291,13685,0
2013-02-08,12.14,12.52,11.988,12.443,4741,0
2013-02-11,12.443,12.443,11.306,11.306,7876,0
2013-02-12,11.458,11.762,11.306,11.532,3540,0
2013-02-13,11.382,11.684,11.306,11.532,2168,0
2013-02-14,11.762,11.762,11.458,11.609,7632,0
2013-02-15,11.762,12.52,11.609,11.912,5802,0
2013-02-19,12.443,12.597,11.988,11.988,17548,0
2013-02-20,12.368,12.671,12.368,12.52,3687,0
2013-02-21,12.597,12.823,12.218,12.747,2247,0
2013-02-22,12.368,12.823,12.368,12.671,1910,0
2013-02-25,12.52,12.747,12.065,12.218,3444,0
2013-02-26,12.443,12.9,12.443,12.823,7609,0
2013-02-27,12.52,12.823,12.368,12.747,5762,0
2013-02-28,12.52,13.961,12.52,13.354,8857,0
2013-03-01,13.127,13.886,13.127,13.809,6868,0
2013-03-04,13.809,14.038,13.43,13.735,11402,0
2013-03-05,13.886,13.886,13.05,13.354,12249,0
2013-03-06,13.506,14.418,13.202,13.657,17361,0
2013-03-07,13.506,13.961,13.127,13.202,11228,0
2013-03-08,13.127,13.354,12.671,12.747,8852,0
2013-03-11,13.05,13.28,12.443,13.05,4711,0
2013-03-12,12.747,12.747,12.291,12.368,5493,0
2013-03-13,12.291,12.597,12.14,12.291,7141,0
2013-03-14,12.065,12.597,12.065,12.14,7120,0
2013-03-15,12.065,12.291,11.988,11.988,4488,0
2013-03-18,11.988,13.28,11.837,13.28,4480,0
2013-03-19,13.354,13.354,11.912,12.14,6706,0
2013-03-20,12.065,12.443,12.065,12.218,1938,0
2013-03-21,12.14,13.583,12.14,12.976,3315,0
2013-03-22,12.823,13.43,12.671,13.28,5063,0
2013-03-25,13.43,13.43,12.597,13.127,15796,0
2013-03-26,12.823,12.976,12.747,12.976,2301,0
2013-03-27,13.127,13.28,12.747,13.05,5697,0
2013-03-28,13.05,13.202,13.05,13.05,1022,0
2013-04-01,13.05,13.28,12.747,12.747,2730,0
2013-04-02,12.9,13.202,12.597,12.671,4620,0
2013-04-03,12.671,12.9,12.52,12.52,948,0
2013-04-04,12.597,12.597,12.065,12.065,5641,0
2013-04-05,11.988,12.291,11.988,12.218,832,0
2013-04-08,12.368,12.823,11.988,12.14,7892,0
2013-04-09,12.443,12.52,12.065,12.14,1581,0
2013-04-10,12.218,12.443,12.14,12.14,2724,0
2013-04-11,12.14,12.52,12.14,12.443,2823,0
2013-04-12,12.218,12.747,12.218,12.747,2282,0
2013-04-15,12.52,12.747,12.291,12.597,4042,0
2013-04-16,12.597,12.597,12.14,12.14,1181,0
2013-04-17,12.14,12.291,12.065,12.218,2039,0
2013-04-18,12.065,12.218,11.458,11.532,6791,0
2013-04-19,11.837,12.065,11.382,11.382,874,0
2013-04-22,11.532,12.823,11.002,12.747,5347,0
2013-04-23,12.52,12.671,11.762,12.52,1715,0
2013-04-24,12.368,12.823,11.762,12.52,2119,0
2013-04-25,12.671,12.747,11.988,12.52,4309,0
2013-04-26,12.291,12.671,11.762,12.443,3736,0
2013-04-29,12.291,12.291,11.762,11.837,916,0
2013-04-30,11.762,12.368,11.762,12.368,354,0
2013-05-01,12.52,12.52,11.458,11.458,3484,0
2013-05-02,11.762,11.912,11.458,11.912,1172,0
2013-05-03,11.762,12.065,11.382,11.762,9381,0
2013-05-06,11.837,12.218,10.774,11.684,7104,0
2013-05-07,11.988,11.988,11.382,11.609,4653,0
2013-05-08,11.458,12.368,11.458,11.762,10512,0
2013-05-09,11.762,11.762,11.382,11.684,12414,0
2013-05-10,11.912,12.368,11.532,12.368,2200,0
2013-05-13,11.912,11.988,11.458,11.532,1453,0
2013-05-14,11.458,11.988,11.458,11.458,2037,0
2013-05-15,11.458,11.988,11.458,11.762,2670,0
2013-05-16,11.458,12.14,11.229,11.988,11018,0
2013-05-17,12.218,13.202,11.988,13.127,17427,0
2013-05-20,13.127,13.28,12.368,13.202,14551,0
2013-05-21,12.9,13.506,12.671,13.506,8270,0
2013-05-22,13.202,13.202,12.443,12.823,3475,0
2013-05-23,12.52,12.9,12.368,12.9,292,0
2013-05-24,13.05,13.28,12.368,12.671,1450,0
2013-05-28,12.976,13.05,12.368,12.52,1256,0
2013-05-29,12.368,12.597,12.368,12.368,890,0
2013-05-30,12.597,12.823,11.837,12.291,3591,0
2013-05-31,12.747,14.341,12.747,14.114,21924,0
2013-06-03,14.493,15.556,14.341,15.175,16364,0
2013-06-04,15.175,15.175,13.735,13.961,4462,0
2013-06-05,13.506,14.114,13.354,13.961,5738,0
2013-06-06,13.657,15.175,13.583,14.114,4182,0
2013-06-07,14.797,15.935,14.72,15.782,15202,0
2013-06-10,16.313,16.313,15.328,16.161,6714,0
2013-06-11,16.465,16.692,15.708,15.935,4127,0
2013-06-12,15.63,16.313,15.478,16.161,5341,0
2013-06-13,15.782,16.465,15.252,15.252,2842,0
2013-06-14,15.478,15.935,15.023,15.556,4513,0
2013-06-17,16.161,16.161,15.252,15.252,3754,0
2013-06-18,15.328,16.161,14.872,15.858,3466,0
2013-06-19,15.708,15.858,15.023,15.782,4424,0
2013-06-20,15.556,15.858,15.175,15.402,2062,0
2013-06-21,15.175,15.556,15.099,15.175,185,0
2013-06-24,15.023,15.556,15.023,15.252,2991,0
2013-06-25,15.252,15.252,15.099,15.099,637,0
2013-06-26,15.099,15.099,14.569,14.569,1748,0
2013-06-27,14.264,15.175,14.038,14.418,4080,0
2013-06-28,14.264,14.264,14.264,14.264,679,0
2013-07-01,14.569,14.569,14.038,14.038,762,0
2013-07-02,14.038,14.872,14.038,14.418,465,0
2013-07-03,14.264,14.418,14.114,14.418,643,0
2013-07-05,14.114,14.644,13.961,14.644,3558,0
2013-07-08,14.418,15.63,14.418,15.175,836,0
2013-07-09,15.252,15.478,15.175,15.478,1470,0
2013-07-10,15.478,15.478,15.023,15.478,765,0
2013-07-11,15.252,15.402,14.569,15.175,946,0
2013-07-12,15.023,15.556,15.023,15.556,2584,0
2013-07-15,15.556,15.556,14.569,15.478,9446,0
2013-07-16,15.175,15.175,14.264,14.569,6592,0
2013-07-17,14.797,15.402,14.644,15.023,3337,0
2013-07-18,15.328,15.478,14.418,14.797,6835,0
2013-07-19,15.023,15.63,13.809,15.556,9342,0
2013-07-22,14.797,15.023,14.797,15.023,464,0
2013-07-23,14.872,14.948,14.872,14.872,206,0
2013-07-24,15.099,15.478,14.948,15.252,691,0
2013-07-25,15.099,15.328,15.099,15.175,2004,0
2013-07-26,15.023,15.023,15.023,15.023,54,0
2013-07-29,15.023,15.402,14.644,14.644,238,0
2013-07-30,15.175,15.63,15.175,15.556,7315,0
2013-07-31,15.556,15.63,15.328,15.478,2349,0
2013-08-01,15.63,15.858,15.63,15.782,2633,0
2013-08-02,15.478,15.556,15.175,15.556,1134,0
2013-08-05,15.556,15.556,15.556,15.556,560,0
2013-08-06,15.328,15.708,14.493,14.569,1762,0
2013-08-07,15.175,15.782,14.797,15.782,973,0
2013-08-08,15.478,15.478,14.418,15.175,5612,0
2013-08-09,15.099,15.328,14.418,15.175,3162,0
2013-08-12,15.935,16.389,15.708,15.782,7446,0
2013-08-13,16.617,17.072,15.478,15.935,8227,0
2013-08-14,16.313,16.997,15.556,16.239,3663,0
2013-08-15,16.768,17.224,16.313,16.313,16213,0
2013-08-16,16.617,16.997,15.935,16.692,3711,0
2013-08-19,16.542,16.692,15.782,16.542,3609,0
2013-08-20,16.313,16.542,15.708,16.161,1186,0
2013-08-21,16.087,16.313,15.708,16.161,3502,0
2013-08-22,15.935,16.617,15.708,15.708,3450,0
2013-08-23,16.087,16.087,15.328,15.63,6854,0
2013-08-26,15.935,17.072,15.858,16.389,14102,0
2013-08-27,16.389,16.692,16.161,16.389,2765,0
2013-08-28,16.465,17.072,16.313,17.072,13256,0
2013-08-29,17.148,18.741,16.389,17.756,21910,0
2013-08-30,17.83,20.411,17.83,20.336,30589,0
2013-09-03,20.486,24.28,20.486,22.384,70524,0
2013-09-04,22.839,22.916,20.716,21.625,23073,0
2013-09-05,21.625,22.004,19.652,20.033,33885,0
2013-09-06,17.452,18.514,16.692,16.768,27562,0
2013-09-09,17.072,17.528,16.087,16.313,18522,0
2013-09-10,15.556,17.3,15.478,16.997,12189,0
2013-09-11,16.692,18.666,16.617,17.982,9638,0
2013-09-12,17.982,18.134,16.919,17.604,6127,0
2013-09-13,18.06,19.12,17.679,17.908,10027,0
2013-09-16,18.666,19.045,18.21,18.894,6434,0
2013-09-17,18.666,18.818,18.06,18.21,2082,0
2013-09-18,18.06,19.499,18.06,18.438,4441,0
2013-09-19,18.06,18.969,18.06,18.21,1042,0
2013-09-20,18.06,18.589,17.148,17.83,9108,0
2013-09-23,18.287,18.438,17.148,17.452,2851,0
2013-09-24,17.83,18.894,16.161,16.239,16166,0
2013-09-25,17.3,17.83,15.782,16.239,17347,0
2013-09-26,16.087,16.997,15.782,15.858,13251,0
2013-09-27,15.478,16.768,15.478,16.087,75129,0
2013-09-30,15.63,16.239,15.63,16.239,753,0
2013-10-01,16.313,16.313,15.478,15.935,2841,0
2013-10-02,15.708,17.528,15.708,16.692,4370,0
2013-10-03,16.389,16.845,16.239,16.313,1555,0
2013-10-04,16.997,17.83,16.692,16.768,5224,0
2013-10-07,16.313,16.692,15.708,16.313,6365,0
2013-10-08,16.009,16.009,15.935,15.935,146,0
2013-10-09,15.935,16.845,15.935,16.313,4141,0
2013-10-10,16.161,16.919,16.161,16.313,4475,0
2013-10-11,16.617,16.768,16.617,16.768,1167,0
2013-10-14,16.313,17.148,16.313,17.148,2688,0
2013-10-15,17.756,17.756,17.072,17.679,566,0
2013-10-16,18.06,18.21,17.148,17.148,2956,0
2013-10-17,17.072,17.376,17.072,17.376,566,0
2013-10-18,17.072,17.83,16.845,17.83,1657,0
2013-10-21,17.83,18.969,17.83,18.438,8118,0
2013-10-22,18.438,19.12,18.438,18.741,13878,0
2013-10-23,18.741,18.741,18.438,18.589,605,0
2013-10-24,18.589,18.589,18.06,18.134,2301,0
2013-10-25,17.604,17.982,17.528,17.604,370,0
2013-10-28,17.528,17.679,17.528,17.604,170,0
2013-10-29,17.908,18.969,17.452,17.908,5120,0
2013-10-30,17.679,18.363,17.679,18.287,1010,0
2013-10-31,17.528,18.741,17.528,18.363,948,0
2013-11-01,18.514,18.741,17.982,17.982,2489,0
2013-11-04,18.514,18.514,17.528,18.06,1419,0
2013-11-05,17.604,18.06,17.528,17.528,1779,0
2013-11-06,17.452,17.679,17.452,17.604,866,0
2013-11-07,17.452,17.528,16.845,16.919,3588,0
2013-11-08,17.072,18.363,17.072,18.06,2674,0
2013-11-11,18.134,18.287,17.072,17.452,3516,0
2013-11-12,17.072,17.072,16.845,17.072,476,0
2013-11-13,17.148,17.148,16.845,16.919,2232,0
2013-11-14,16.845,17.148,16.845,16.845,1926,0
2013-11-15,17.224,17.3,16.845,16.919,2542,0
2013-11-18,16.845,16.919,16.692,16.692,2245,0
2013-11-19,16.692,17.148,15.935,16.845,4895,0
2013-11-20,16.542,17.148,16.542,16.768,2329,0
2013-11-21,16.845,17.224,16.845,17.148,1010,0
2013-11-22,16.997,17.148,16.845,16.997,4045,0
2013-11-25,16.997,17.679,16.845,17.679,6251,0
2013-11-26,17.528,17.679,16.845,17.452,3104,0
2013-11-27,17.072,17.452,15.935,17.452,32630,0
2013-11-29,16.692,17.528,16.239,17.072,15353,0
2013-12-02,16.845,16.997,16.239,16.389,21955,0
2013-12-03,16.542,16.692,16.087,16.389,44253,0
2013-12-04,16.542,16.542,16.009,16.009,5809,0
2013-12-05,16.087,16.919,15.63,16.542,16105,0
2013-12-06,16.617,17.376,15.935,15.935,10701,0
2013-12-09,15.782,17.224,15.782,16.313,13649,0
2013-12-10,16.239,16.919,16.239,16.542,9609,0
2013-12-11,16.465,16.617,16.313,16.389,876,0
2013-12-12,16.239,16.768,16.239,16.313,18342,0
2013-12-13,17.072,17.072,16.161,16.313,77004,0
2013-12-16,16.389,17.224,16.389,16.768,16291,0
2013-12-17,16.542,16.997,16.465,16.692,6973,0
2013-12-18,16.542,16.692,16.313,16.313,72243,0
2013-12-19,16.617,17.3,16.542,16.845,20260,0
2013-12-20,17.072,17.376,16.919,17.3,8379,0
2013-12-23,17.148,17.982,17.148,17.908,4454,0
2013-12-24,17.982,18.287,17.83,18.134,4510,0
2013-12-26,18.363,18.589,18.287,18.589,7863,0
2013-12-27,18.589,18.818,17.528,18.287,4784,0
2013-12-30,18.06,18.21,16.997,17.604,3824,0
2013-12-31,18.21,18.438,17.528,18.21,4825,0
2014-01-02,18.21,18.21,17.148,17.83,3398,0
2014-01-03,17.376,18.666,17.376,17.756,1949,0
2014-01-06,17.83,18.21,17.679,17.982,1554,0
2014-01-07,17.528,17.908,17.452,17.528,4540,0
2014-01-08,17.756,17.756,17.072,17.452,7136,0
2014-01-09,17.528,17.528,16.997,17.072,3822,0
2014-01-10,17.528,17.528,16.919,17.3,5640,0
2014-01-13,17.3,17.83,16.919,17.376,8379,0
2014-01-14,16.919,17.604,16.845,17.528,3942,0
2014-01-15,17.224,17.604,17.072,17.072,4318,0
2014-01-16,17.148,17.452,17.148,17.224,8425,0
2014-01-17,17.452,17.452,17.148,17.224,3546,0
2014-01-21,17.3,17.452,17.148,17.376,3713,0
2014-01-22,17.072,17.452,17.072,17.452,15176,0
2014-01-23,17.452,17.679,17.376,17.679,4731,0
2014-01-24,17.452,17.679,17.072,17.3,7199,0
2014-01-27,17.376,17.452,16.465,16.997,5889,0
2014-01-28,17.148,17.452,17.148,17.3,830,0
2014-01-29,17.148,17.756,16.997,17.604,15141,0
2014-01-30,17.528,17.604,17.148,17.376,5695,0
2014-01-31,17.072,17.376,17.072,17.224,1209,0
2014-02-03,16.768,17.224,16.768,17.072,3467,0
2014-02-04,16.845,17.072,16.768,16.845,2531,0
2014-02-05,16.845,17.072,16.542,16.692,8658,0
2014-02-06,16.542,16.845,16.542,16.768,3069,0
2014-02-07,16.692,17.072,16.617,16.845,3023,0
2014-02-10,16.845,16.919,16.845,16.919,1427,0
2014-02-11,17.679,17.679,16.692,16.692,2361,0
2014-02-12,17.072,17.072,16.542,16.692,3312,0
2014-02-13,16.845,16.997,16.768,16.997,2628,0
2014-02-14,16.997,17.452,16.845,17.148,3672,0
2014-02-18,17.604,17.756,16.997,17.604,9871,0
2014-02-19,17.756,17.756,17.148,17.148,5685,0
2014-02-20,17.528,17.528,17.224,17.528,3276,0
2014-02-21,17.528,17.756,17.148,17.452,5416,0
2014-02-24,17.83,18.21,17.679,18.21,8879,0
2014-02-25,17.908,19.198,17.528,18.969,21348,0
2014-02-26,19.12,19.12,18.514,18.969,3449,0
2014-02-27,18.969,19.499,18.969,19.273,7761,0
2014-02-28,19.198,19.879,18.969,19.12,4264,0
2014-03-03,19.348,19.728,18.894,19.348,3714,0
2014-03-04,19.348,19.652,18.969,18.969,4598,0
2014-03-05,19.728,21.625,19.728,21.398,34197,0
2014-03-06,20.486,20.486,18.969,20.033,26746,0
2014-03-07,20.107,20.866,20.107,20.107,6636,0
2014-03-10,19.728,20.183,19.728,20.183,7958,0
2014-03-11,20.107,20.79,18.894,19.879,7990,0
2014-03-12,19.956,20.107,18.818,19.879,3096,0
2014-03-13,19.879,19.879,19.045,19.425,6543,0
2014-03-14,19.348,19.879,19.273,19.273,3905,0
2014-03-17,19.499,19.652,18.741,19.045,19509,0
2014-03-18,19.425,20.033,19.12,19.578,6896,0
2014-03-19,19.578,19.578,19.348,19.425,430,0
2014-03-20,19.499,19.879,19.425,19.728,4787,0
2014-03-21,19.956,20.638,19.956,20.411,8126,0
2014-03-24,20.562,20.79,20.033,20.183,2673,0
2014-03-25,20.486,20.562,20.258,20.258,2973,0
2014-03-26,20.033,20.033,17.679,17.83,38588,0
2014-03-27,17.756,18.438,17.756,17.982,4962,0
2014-03-28,18.363,20.033,18.06,20.033,12716,0
2014-03-31,20.033,20.107,19.348,19.728,8269,0
2014-04-01,20.107,20.79,20.107,20.107,8723,0
2014-04-02,19.879,20.107,19.348,19.956,4186,0
2014-04-03,19.804,20.183,18.969,19.804,17653,0
2014-04-04,19.273,20.562,18.589,18.741,30672,0
2014-04-07,18.363,18.589,17.83,18.134,14215,0
2014-04-08,18.589,18.969,18.06,18.894,14484,0
2014-04-09,19.425,19.425,18.589,18.969,5109,0
2014-04-10,18.969,19.198,18.363,18.818,11513,0
2014-04-11,18.969,18.969,18.589,18.589,5607,0
2014-04-14,18.514,18.969,18.514,18.666,4344,0
2014-04-15,19.045,19.045,18.363,18.666,4562,0
2014-04-16,18.969,19.12,18.818,18.894,2377,0
2014-04-17,18.969,19.273,18.894,18.894,2024,0
2014-04-21,18.287,18.969,18.134,18.969,2794,0
2014-04-22,18.969,18.969,18.818,18.969,13431,0
2014-04-23,18.818,19.273,18.741,18.969,8111,0
2014-04-24,19.499,19.499,18.589,18.969,3284,0
2014-04-25,18.894,18.894,18.589,18.666,2213,0
2014-04-28,18.514,18.514,17.83,18.363,1217,0
2014-04-29,18.21,18.894,18.21,18.514,7946,0
2014-04-30,18.134,18.894,18.134,18.21,1546,0
2014-05-01,18.21,18.741,18.21,18.363,1871,0
2014-05-02,18.21,18.741,18.21,18.589,5689,0
2014-05-05,18.741,18.741,18.287,18.438,3804,0
2014-05-06,18.741,18.741,18.363,18.514,5057,0
2014-05-07,18.894,18.969,17.756,18.06,28730,0
2014-05-08,18.666,18.666,17.452,18.21,14730,0
2014-05-09,17.452,18.21,17.452,18.21,5002,0
2014-05-12,18.21,18.589,18.21,18.438,1784,0
2014-05-13,17.908,18.438,17.83,18.363,2376,0
2014-05-14,18.287,18.741,18.287,18.363,6209,0
2014-05-15,18.21,18.363,18.134,18.21,10680,0
2014-05-16,18.589,18.589,18.134,18.363,581,0
2014-05-19,18.514,18.666,18.21,18.438,32124,0
2014-05-20,18.363,18.363,18.21,18.287,1103,0
2014-05-21,18.21,18.363,17.604,18.21,5645,0
2014-05-22,18.363,18.514,18.363,18.438,9040,0
2014-05-23,18.21,18.363,18.21,18.287,2412,0
2014-05-27,18.21,18.438,18.21,18.438,3106,0
2014-05-28,18.287,18.363,18.21,18.363,2393,0
2014-05-29,18.363,18.438,18.287,18.287,1467,0
2014-05-30,18.287,18.363,18.21,18.363,1225,0
2014-06-02,18.287,18.438,18.06,18.287,12955,0
2014-06-03,18.363,18.363,18.21,18.287,1512,0
2014-06-04,18.06,18.363,18.06,18.363,62744,0
2014-06-05,18.287,18.514,18.21,18.438,3039,0
2014-06-06,18.514,18.514,18.287,18.287,1762,0
2014-06-09,18.287,18.438,18.287,18.363,11532,0
2014-06-10,18.287,18.438,18.287,18.438,1669,0
2014-06-11,18.363,18.514,18.363,18.363,2496,0
2014-06-12,18.363,18.741,18.363,18.363,9757,0
2014-06-13,18.363,18.514,18.287,18.287,25714,0
2014-06-16,18.287,18.438,18.287,18.287,12532,0
2014-06-17,18.287,18.363,18.21,18.21,3332,0
2014-06-18,18.287,18.363,18.21,18.287,12703,0
2014-06-19,18.287,18.363,18.134,18.287,25163,0
2014-06-20,18.287,18.438,18.21,18.287,45251,0
2014-06-23,18.363,19.273,18.287,18.741,18915,0
2014-06-24,18.894,18.894,18.514,18.514,2974,0
2014-06-25,18.514,18.894,18.438,18.894,1161,0
2014-06-26,19.12,19.198,18.589,19.12,28527,0
2014-06-27,19.198,20.183,19.045,20.107,54907,0
2014-06-30,19.956,20.562,19.879,20.183,11536,0
2014-07-01,20.033,20.411,19.956,20.107,52950,0
2014-07-02,20.336,20.411,20.107,20.336,8330,0
2014-07-03,20.183,20.562,20.183,20.486,5120,0
2014-07-07,20.336,20.411,20.107,20.183,10021,0
2014-07-08,20.033,20.638,20.033,20.638,5733,0
2014-07-09,20.79,20.79,20.258,20.486,44354,0
2014-07-10,20.486,21.018,20.336,21.018,60036,0
2014-07-11,20.866,21.094,20.183,20.638,14572,0
2014-07-14,20.638,20.942,20.638,20.79,7232,0
2014-07-15,20.638,20.866,20.486,20.866,2431,0
2014-07-16,20.866,20.866,20.638,20.79,4468,0
2014-07-17,20.562,20.866,20.411,20.411,17635,0
2014-07-18,20.336,20.79,20.336,20.716,14982,0
2014-07-21,20.942,20.942,20.411,20.638,16935,0
2014-07-22,20.716,20.866,20.562,20.716,1987,0
2014-07-23,20.866,20.866,20.716,20.866,14718,0
2014-07-24,21.246,21.625,21.018,21.398,7975,0
2014-07-25,21.246,21.246,20.942,21.246,3683,0
2014-07-28,21.018,21.246,20.942,21.094,962,0
2014-07-29,21.018,21.246,20.866,20.942,6403,0
2014-07-30,21.018,21.246,20.866,21.169,4928,0
2014-07-31,21.018,21.018,20.79,20.942,1196,0
2014-08-01,20.79,20.866,20.562,20.716,25677,0
2014-08-04,20.562,20.79,20.562,20.638,1552,0
2014-08-05,20.79,20.866,20.562,20.866,37333,0
2014-08-06,20.638,20.866,20.486,20.866,9806,0
2014-08-07,20.716,20.942,20.638,20.79,7102,0
2014-08-08,20.716,20.79,20.638,20.79,9054,0
2014-08-11,20.716,21.246,20.638,20.942,8311,0
2014-08-12,20.716,20.942,20.716,20.866,1343,0
2014-08-13,20.79,20.942,20.79,20.866,786,0
2014-08-14,21.018,21.018,20.716,21.018,15660,0
2014-08-15,21.169,22.764,20.942,22.764,206846,0
2014-08-18,22.764,23.446,22.384,23.143,73041,0
2014-08-19,23.371,24.206,23.143,23.674,39467,0
2014-08-20,23.825,23.825,23.143,23.371,14744,0
2014-08-21,23.371,23.825,23.371,23.674,19039,0
2014-08-22,23.75,25.04,23.674,24.66,46146,0
2014-08-25,25.267,27.315,24.963,27.164,72907,0
2014-08-26,27.315,27.315,26.178,27.014,25267,0
2014-08-27,27.014,27.014,26.254,26.936,4945,0
2014-08-28,26.936,26.936,25.95,26.101,2024,0
2014-08-29,27.241,32.096,27.164,29.365,154101,0
2014-09-02,29.972,30.351,28.985,29.972,42138,0
2014-09-03,30.351,30.653,29.289,29.743,13104,0
2014-09-04,29.289,29.82,29.136,29.516,5540,0
2014-09-05,29.743,30.047,29.289,29.972,7027,0
2014-09-08,29.82,29.972,29.136,29.972,15320,0
2014-09-09,29.743,29.972,28.453,29.214,11742,0
2014-09-10,29.214,30.883,29.214,29.972,23781,0
2014-09-11,29.895,29.895,29.214,29.67,2623,0
2014-09-12,29.516,29.516,28.378,28.833,6127,0
2014-09-15,28.378,28.378,26.101,26.405,12679,0
2014-09-16,25.723,28.227,25.723,28.073,14065,0
2014-09-17,27.923,29.214,27.695,28.833,9564,0
2014-09-18,29.214,29.214,28.227,29.136,9236,0
2014-09-19,28.531,28.985,28.378,28.681,4448,0
2014-09-22,28.833,28.833,26.86,28.378,18465,0
2014-09-23,28.073,28.833,26.178,27.999,15593,0
2014-09-24,27.014,28.531,26.709,28.531,11226,0
2014-09-25,26.48,28.606,26.48,28.151,5278,0
2014-09-26,28.073,28.227,27.392,27.619,4335,0
2014-09-29,27.014,27.923,27.014,27.088,2699,0
2014-09-30,28.453,28.453,26.784,27.014,6660,0
2014-10-01,26.784,28.151,26.634,26.86,7716,0
2014-10-02,26.48,26.48,24.888,25.875,3225,0
2014-10-03,25.645,26.254,25.419,25.419,2363,0
2014-10-06,25.875,26.178,23.901,24.357,8195,0
2014-10-07,23.218,24.432,23.218,23.523,33444,0
2014-10-08,23.295,23.295,21.473,22.688,27897,0
2014-10-09,21.7,22.611,20.866,22.611,12794,0
2014-10-10,20.716,21.321,19.804,20.411,19645,0
2014-10-13,19.728,21.094,19.045,19.652,14640,0
2014-10-14,19.045,19.499,17.908,18.741,163324,0
2014-10-15,17.982,17.982,16.997,17.756,96525,0
2014-10-16,17.83,18.894,16.768,18.21,6232,0
2014-10-17,18.514,18.969,18.514,18.969,2909,0
2014-10-20,19.12,19.425,18.741,19.045,7975,0
2014-10-21,18.894,20.183,18.514,20.183,6284,0
2014-10-22,20.033,20.258,19.879,19.879,1615,0
2014-10-23,20.107,20.107,18.363,18.969,2470,0
2014-10-24,18.969,20.107,18.438,19.879,4393,0
2014-10-27,19.728,19.879,18.741,18.969,3223,0
2014-10-28,18.818,19.804,18.666,19.728,36162,0
2014-10-29,19.728,19.879,19.499,19.652,11903,0
2014-10-30,19.728,19.728,18.818,18.818,21250,0
2014-10-31,19.273,19.273,18.287,18.818,14257,0
2014-11-03,18.589,18.969,18.287,18.666,5574,0
2014-11-04,18.363,18.741,17.604,18.06,11993,0
2014-11-05,17.83,18.438,17.83,18.134,5006,0
2014-11-06,17.982,17.982,17.452,17.604,14708,0
2014-11-07,17.756,17.908,17.528,17.756,7091,0
2014-11-10,17.604,18.438,17.376,17.604,1976,0
2014-11-11,17.376,18.21,17.376,17.982,11298,0
2014-11-12,17.982,19.273,17.982,18.969,82336,0
2014-11-13,18.741,18.894,18.21,18.589,9137,0
2014-11-14,18.589,18.589,17.756,17.908,3764,0
2014-11-17,17.604,18.06,17.604,17.604,4172,0
2014-11-18,17.604,17.908,17.604,17.83,8236,0
2014-11-19,17.83,17.982,17.679,17.83,41372,0
2014-11-20,17.756,18.666,17.604,18.666,2154,0
2014-11-21,19.198,19.198,18.589,18.818,2640,0
2014-11-24,18.589,18.818,18.21,18.21,5982,0
2014-11-25,18.438,19.728,18.21,18.969,11317,0
2014-11-26,18.969,18.969,18.438,18.589,2669,0
2014-11-28,18.363,18.363,17.148,17.3,20891,0
2014-12-01,17.452,17.679,15.935,16.768,19527,0
2014-12-02,16.313,16.313,15.023,15.63,19145,0
2014-12-03,15.252,15.708,14.797,15.252,7439,0
2014-12-04,15.252,15.252,14.872,15.023,996,0
2014-12-05,14.948,15.175,14.493,14.797,3973,0
2014-12-08,14.569,15.782,14.569,15.175,9804,0
2014-12-09,15.935,17.224,15.175,15.63,3581,0
2014-12-10,14.72,15.023,14.493,14.569,1523,0
2014-12-11,14.72,14.72,12.823,13.43,7423,0
2014-12-12,12.9,13.657,12.597,12.9,6737,0
2014-12-15,12.9,12.9,11.684,11.684,6809,0
2014-12-16,11.002,11.762,10.926,11.002,9967,0
2014-12-17,10.774,11.609,10.774,11.458,9061,0
2014-12-18,11.762,12.065,11.458,11.532,4001,0
2014-12-19,11.458,11.988,11.154,11.988,4702,0
2014-12-22,11.609,11.684,11.002,11.002,7793,0
2014-12-23,11.002,11.382,10.926,11.002,5145,0
2014-12-24,10.926,12.9,10.699,12.368,5012,0
2014-12-26,12.52,13.127,10.623,10.699,10265,0
2014-12-29,10.926,11.306,10.774,10.774,5652,0
2014-12-30,10.396,11.382,9.2561,11.002,53094,0
2014-12-31,10.47,10.851,10.245,10.623,18323,0
2015-01-02,10.245,11.762,10.245,11.154,1276,0
2015-01-05,11.382,11.382,9.864,10.926,2873,0
2015-01-06,10.396,10.926,9.711,10.396,3018,0
2015-01-07,9.94,10.319,9.788,10.319,2041,0
2015-01-08,9.864,11.762,9.864,11.609,2032,0
2015-01-09,10.396,11.079,10.396,11.079,1477,0
2015-01-12,10.699,10.699,9.711,10.47,3270,0
2015-01-13,10.091,10.319,9.561,10.319,1438,0
2015-01-14,9.788,10.623,9.0285,10.623,4549,0
2015-01-15,10.091,10.774,9.94,10.396,844,0
2015-01-16,10.396,10.926,10.015,10.926,1785,0
2015-01-20,10.547,10.547,9.1813,10.015,2233,0
2015-01-21,10.015,11.079,9.711,9.711,2667,0
2015-01-22,9.711,9.94,9.2561,9.637,3305,0
2015-01-23,9.4085,9.788,9.1813,9.561,2685,0
2015-01-26,10.167,10.167,9.0285,9.4085,1928,0
2015-01-27,9.1813,9.561,9.1813,9.561,454,0
2015-01-28,9.561,10.547,9.2561,10.245,1809,0
2015-01-29,9.788,10.015,9.4852,9.94,257,0
2015-01-30,9.637,10.245,9.3328,10.015,1197,0
2015-02-02,9.788,10.015,9.1056,9.561,2608,0
2015-02-03,9.864,11.306,9.864,10.851,2506,0
2015-02-04,11.079,11.306,10.015,11.079,2078,0
2015-02-05,10.699,11.382,10.167,11.306,1180,0
2015-02-06,11.002,11.382,11.002,11.306,756,0
2015-02-09,11.684,11.988,10.623,11.532,1031,0
2015-02-10,11.912,11.912,10.623,11.079,772,0
2015-02-11,10.245,11.002,9.561,10.47,31818,0
2015-02-12,10.547,10.547,9.788,10.319,2685,0
2015-02-13,9.94,10.623,9.864,10.319,1480,0
2015-02-17,10.319,11.002,10.319,10.623,5093,0
2015-02-18,10.851,11.382,10.396,10.851,1364,0
2015-02-19,10.851,10.851,10.319,10.623,3280,0
2015-02-20,11.079,11.079,10.319,10.547,1712,0
2015-02-23,10.926,10.926,10.319,10.47,1344,0
2015-02-24,10.699,10.699,10.396,10.699,1935,0
2015-02-25,11.229,11.229,10.319,10.47,1859,0
2015-02-26,10.623,10.623,10.319,10.319,4395,0
2015-02-27,10.623,10.623,10.319,10.319,743,0
2015-03-02,10.547,10.547,10.319,10.319,515,0
2015-03-03,10.245,11.306,10.245,10.774,3059,0
2015-03-04,11.002,11.154,10.623,11.154,1516,0
2015-03-05,11.306,12.597,11.154,12.597,3005,0
2015-03-06,13.28,13.583,12.14,12.52,1741,0
2015-03-09,12.14,12.823,12.14,12.52,355,0
2015-03-10,12.52,12.9,12.291,12.597,3069,0
2015-03-11,12.291,14.948,12.291,14.038,5721,0
2015-03-12,14.72,16.465,14.19,15.175,4151,0
2015-03-13,15.175,15.858,15.175,15.175,2437,0
2015-03-16,15.556,15.556,12.597,14.418,3981,0
2015-03-17,14.872,15.099,13.735,14.19,3296,0
2015-03-18,14.418,14.418,12.671,13.506,4086,0
2015-03-19,12.9,13.127,12.597,13.05,1608,0
2015-03-20,13.506,13.506,12.52,12.976,1976,0
2015-03-23,12.976,13.886,12.976,13.886,5138,0
2015-03-24,13.886,15.252,13.886,15.023,1042,0
2015-03-25,15.252,15.252,14.264,14.264,1147,0
2015-03-26,14.948,15.252,14.19,14.19,2492,0
2015-03-27,14.114,14.569,14.038,14.493,1067,0
2015-03-30,14.644,15.175,14.038,14.038,4810,0
2015-03-31,14.264,14.569,13.961,14.418,6488,0
2015-04-01,14.493,16.389,14.493,15.935,10952,0
2015-04-02,15.402,16.009,15.252,15.556,4638,0
2015-04-06,15.175,15.708,15.175,15.63,1027,0
2015-04-07,15.935,15.935,15.252,15.556,1589,0
2015-04-08,15.556,16.161,15.556,16.161,2083,0
2015-04-09,16.239,16.239,15.478,16.009,1286,0
2015-04-10,16.239,17.072,16.087,16.692,8790,0
2015-04-13,17.452,17.452,16.768,16.997,3136,0
2015-04-14,17.072,17.452,16.768,17.148,1910,0
2015-04-15,17.3,17.452,16.692,17.224,2711,0
2015-04-16,17.528,17.604,17.148,17.224,3507,0
2015-04-17,17.452,17.452,17.072,17.3,923,0
2015-04-20,17.3,17.452,14.644,15.099,11767,0
2015-04-21,15.935,15.935,15.478,15.708,2473,0
2015-04-22,15.556,16.239,15.556,16.239,2091,0
2015-04-23,16.389,16.919,15.858,16.919,1462,0
2015-04-24,16.692,16.692,15.782,16.389,2699,0
2015-04-27,16.087,16.313,16.087,16.161,1779,0
2015-04-28,16.465,17.452,16.389,17.072,581,0
2015-04-29,17.148,17.148,16.768,16.997,1094,0
2015-04-30,16.919,16.997,16.389,16.919,923,0
2015-05-01,16.997,17.452,16.617,17.148,3151,0
2015-05-04,16.919,17.604,16.919,17.224,3557,0
2015-05-05,17.376,17.376,17.072,17.376,2332,0
2015-05-06,17.072,17.224,16.465,17.148,3591,0
2015-05-07,17.376,17.452,16.389,16.465,1184,0
2015-05-08,16.997,17.148,16.389,16.997,1369,0
2015-05-11,16.997,17.452,16.389,16.389,3124,0
2015-05-12,16.465,17.452,16.465,17.148,2350,0
2015-05-13,17.148,17.148,16.692,16.692,932,0
2015-05-14,16.692,17.148,15.478,16.009,3822,0
2015-05-15,15.478,15.478,13.809,14.872,5377,0
2015-05-18,14.872,15.328,14.418,14.493,2968,0
2015-05-19,14.418,14.797,14.264,14.797,672,0
2015-05-20,15.023,15.023,14.418,14.418,841,0
2015-05-21,13.961,14.341,13.735,13.735,2200,0
2015-05-22,13.735,13.886,12.976,13.886,2504,0
2015-05-26,13.657,13.961,13.28,13.886,2951,0
2015-05-27,13.886,14.038,13.506,13.961,2635,0
2015-05-28,14.038,14.038,13.05,13.657,5689,0
2015-05-29,14.038,14.038,13.43,13.43,119,0
2015-06-01,13.127,13.28,12.291,13.28,7043,0
2015-06-02,13.127,13.202,12.443,12.976,6538,0
2015-06-03,13.28,13.28,12.976,13.05,1635,0
2015-06-04,13.05,13.05,12.976,12.976,962,0
2015-06-05,12.671,13.127,12.671,13.05,1042,0
2015-06-08,12.823,13.43,12.823,13.28,1411,0
2015-06-09,12.823,13.886,12.823,13.43,2491,0
2015-06-10,12.9,13.202,12.9,13.202,165,0
2015-06-11,13.202,13.43,13.202,13.202,194,0
2015-06-12,13.05,13.961,13.05,13.28,725,0
2015-06-15,12.52,13.202,12.52,13.05,3085,0
2015-06-16,12.671,14.569,12.671,14.418,7394,0
2015-06-17,14.038,14.797,13.28,14.72,5681,0
2015-06-18,14.114,14.72,14.114,14.72,487,0
2015-06-19,13.961,14.114,12.976,13.05,2187,0
2015-06-22,12.747,13.961,12.747,13.735,1450,0
2015-06-23,12.976,13.43,12.747,13.43,290,0
2015-06-24,13.43,14.493,13.43,13.961,2374,0
2015-06-25,14.341,14.72,14.341,14.418,1369,0
2015-06-26,14.797,14.797,14.493,14.569,976,0
2015-06-29,14.19,14.569,14.19,14.569,39,0
2015-06-30,14.569,14.644,14.341,14.644,249,0
2015-07-01,13.886,14.569,13.657,14.569,410,0
2015-07-02,14.493,14.569,14.493,14.569,212,0
2015-07-06,14.19,14.493,14.114,14.114,2083,0
2015-07-07,14.038,14.038,13.127,13.127,1686,0
2015-07-08,13.354,13.354,13.127,13.127,672,0
2015-07-09,12.52,13.202,12.52,12.976,1067,0
2015-07-10,12.747,12.747,12.52,12.597,1344,0
2015-07-13,12.52,12.976,12.14,12.443,10742,0
2015-07-14,12.747,13.05,12.52,13.05,933,0
2015-07-15,12.671,13.127,12.671,12.976,1335,0
2015-07-16,13.05,13.05,12.443,13.05,646,0
2015-07-17,13.05,13.05,11.382,12.823,3533,0
2015-07-20,12.291,13.05,12.291,12.823,4272,0
2015-07-21,12.823,13.05,11.912,11.912,2899,0
2015-07-22,11.684,12.9,11.684,12.671,7025,0
2015-07-23,13.05,13.05,12.443,12.443,4216,0
2015-07-24,12.9,13.05,12.218,12.368,5957,0
2015-07-27,12.14,12.9,12.14,12.9,1094,0
2015-07-28,12.9,13.05,12.443,12.9,7842,0
2015-07-29,12.976,13.202,12.9,13.202,316,0
2015-07-30,13.28,13.28,12.747,12.747,93,0
2015-07-31,12.747,12.747,12.368,12.52,3229,0
2015-08-03,12.291,12.291,10.699,11.762,9272,0
2015-08-04,10.889,11.269,8.7336,9.667,37955,0
2015-08-05,9.576,9.819,5.577,6.5329,122830,0
2015-08-06,6.4192,6.6696,5.888,6.0247,38050,0
2015-08-07,5.9184,6.2977,5.6149,5.835,77099,0
2015-08-10,5.7287,6.055,5.4707,5.9412,13311,0
2015-08-11,5.6149,5.8805,5.6149,5.6301,13102,0
2015-08-12,5.8805,6.0701,5.6149,5.6225,33211,0
2015-08-13,5.6832,5.8197,5.2963,5.4253,28072,0
2015-08-14,5.3874,5.577,5.3189,5.4253,19241,0
2015-08-17,5.5012,5.5012,4.7652,4.7652,31104,0
2015-08-18,4.8941,4.9244,4.3782,4.4084,100821,0
2015-08-19,4.4766,4.4995,4.0973,4.3249,101084,0
2015-08-20,4.0973,4.3174,3.9836,4.0973,47971,0
2015-08-21,4.2188,4.3705,4.1732,4.2644,7906,0
2015-08-24,3.6193,4.0594,3.6193,3.7862,12063,0
2015-08-25,3.8167,3.8622,3.551,3.551,14630,0
2015-08-26,3.7254,3.8243,3.3992,3.4752,6458,0
2015-08-27,3.5281,3.7104,3.2475,3.3538,14365,0
2015-08-28,3.4145,4.6285,3.4145,4.3403,41120,0
2015-08-31,4.4008,5.0685,4.2339,4.6968,35452,0
2015-09-01,4.7878,4.803,4.6135,4.7044,6983,0
2015-09-02,5.0078,5.3115,4.7878,5.0838,7512,0
2015-09-03,5.3115,5.4858,5.2963,5.4633,5402,0
2015-09-04,5.4633,5.4633,5.4633,5.4633,131,0
2015-09-08,5.3115,5.41,5.1597,5.3115,8831,0
2015-09-09,5.2432,5.2432,3.9759,3.9759,59044,0
2015-09-10,4.0594,4.3097,4.0291,4.0291,20968,0
2015-09-11,3.9683,3.9836,3.4903,3.6951,14761,0
2015-09-14,3.536,3.536,3.4524,3.5281,1054,0
2015-09-15,3.551,3.551,3.2551,3.4296,9488,0
2015-09-16,3.4145,3.4903,3.2779,3.4145,29390,0
2015-09-17,3.4145,3.4524,3.2627,3.2627,21577,0
2015-09-18,3.3007,3.3007,3.111,3.111,20164,0
2015-09-21,3.3159,3.3159,3.0958,3.1943,7249,0
2015-09-22,3.1869,3.5433,3.1869,3.4221,4877,0
2015-09-23,3.551,3.551,3.4145,3.46,4621,0
2015-09-24,3.5281,3.7635,3.0958,3.5662,79855,0
2015-09-25,3.7104,3.7104,3.4903,3.551,10413,0
2015-09-28,5.9487,9.1056,5.7136,9.1056,311534,0
2015-09-29,8.4149,8.4149,7.7547,8.1559,70112,0
2015-09-30,8.3459,8.5207,8.1728,8.1872,91069,0
2015-10-01,8.3459,8.4149,8.1948,8.3459,6852,0
2015-10-02,8.5742,8.5742,8.1559,8.2479,14630,0
2015-10-05,8.1948,8.2706,7.891,7.9665,29658,0
2015-10-06,7.8154,7.9826,7.7013,7.7392,38089,0
2015-10-07,7.7774,8.3459,7.7774,8.0355,58783,0
2015-10-08,8.0203,8.1559,7.5273,7.6715,31235,0
2015-10-09,7.5502,7.9373,7.5502,7.8301,8699,0
2015-10-12,7.7474,7.7474,7.6558,7.6784,2047,0
2015-10-13,7.5115,7.7392,7.5115,7.6784,25568,0
2015-10-14,8.1795,8.1795,7.6635,7.7392,6852,0
2015-10-15,8.1038,8.491,7.7013,7.7013,117295,0
2015-10-16,8.1274,8.1559,7.8456,7.9519,8566,0
2015-10-19,7.9137,7.9137,7.595,7.6784,16548,0
2015-10-20,7.8075,8.0885,7.6784,7.6784,33345,0
2015-10-21,7.7702,7.7702,7.3905,7.5502,34926,0
2015-10-22,7.6558,7.6784,7.474,7.588,10413,0
2015-10-23,7.595,7.6179,7.5502,7.588,5931,0
2015-10-26,7.7167,7.7167,7.2084,7.3601,22669,0
2015-10-27,7.2463,7.2463,7.0567,7.0717,6062,0
2015-10-28,7.1325,7.1325,7.0642,7.1325,2899,0
2015-10-29,7.1249,7.1705,7.0338,7.0567,47315,0
2015-10-30,7.0338,7.2463,6.7683,6.9884,37297,0
2015-11-02,7.0186,7.1249,6.9884,7.0186,40909,0
2015-11-03,7.0186,7.0186,6.9049,7.0186,28120,0
2015-11-04,7.0793,7.0793,6.9429,6.9504,12291,0
2015-11-05,7.1173,7.1705,6.4951,6.5938,47840,0
2015-11-06,6.5938,6.8971,6.4192,6.8971,10544,0
2015-11-09,6.8061,6.8289,6.7303,6.8138,33495,0
2015-11-10,6.7531,6.8289,6.6924,6.7531,25305,0
2015-11-11,6.8289,6.8289,6.5407,6.8289,33476,0
2015-11-12,7.0186,7.0186,6.6393,6.7607,34400,0
2015-11-13,7.3752,8.9533,7.3752,8.3459,110441,0
2015-11-16,8.5285,8.5285,8.2706,8.3083,64051,0
2015-11-17,8.3083,8.3459,7.9519,8.3083,60360,0
2015-11-18,8.2849,9.837,8.2849,9.443,67299,0
2015-11-19,9.3951,10.419,9.3558,10.057,25524,0
2015-11-20,9.876,9.884,9.0174,9.844,32252,0
2015-11-23,9.4824,9.679,9.3798,9.4661,6475,0
2015-11-24,9.647,10.892,9.647,10.451,73267,0
2015-11-25,10.593,11.215,10.593,11.009,27808,0
2015-11-27,10.664,12.365,10.664,12.168,47491,0
2015-11-30,11.939,12.403,11.813,12.198,41267,0
2015-12-01,12.168,12.198,11.026,11.026,27093,0
2015-12-02,11.081,12.168,11.081,11.813,36422,0
2015-12-03,11.451,12.168,11.451,12.009,45642,0
2015-12-04,11.813,12.144,11.222,11.222,27682,0
2015-12-07,11.53,11.53,10.238,10.238,32887,0
2015-12-08,10.915,10.915,9.922,10.584,33244,0
2015-12-09,10.553,12.175,10.553,11.419,66788,0
2015-12-10,11.68,12.136,11.68,11.837,106280,0
2015-12-11,11.837,11.837,11.412,11.498,22093,0
2015-12-14,11.671,11.671,10.915,11.065,9674,0
2015-12-15,10.923,11.065,10.215,11.065,18411,0
2015-12-16,11.032,11.222,10.428,10.56,35680,0
2015-12-17,10.632,11.318,10.419,10.419,120628,0
2015-12-18,10.923,10.923,9.647,9.868,17141,0
2015-12-21,10.632,10.678,7.8991,8.3406,35554,0
2015-12-22,8.3005,8.8205,7.9226,8.3477,37004,0
2015-12-23,7.9778,9.805,7.9778,9.606,69728,0
2015-12-24,9.087,9.577,9.087,9.577,2326,0
2015-12-28,9.3798,9.813,8.7786,9.0564,30062,0
2015-12-29,9.2935,11.205,9.2935,10.719,63674,0
2015-12-30,11.026,11.699,10.869,10.995,71188,0
2015-12-31,10.995,11.892,10.848,11.199,93011,0
2016-01-04,10.947,11.199,10.159,10.664,27602,0
2016-01-05,11.018,11.018,10.356,10.474,23816,0
2016-01-06,10.317,10.789,10.124,10.537,33903,0
2016-01-07,10.152,11.026,10.152,10.773,32266,0
2016-01-08,10.852,11.27,10.806,10.907,37732,0
2016-01-11,10.412,11.262,10.057,11.009,38690,0
2016-01-12,11.009,11.009,10.159,10.553,24707,0
2016-01-13,10.537,10.829,10.04,10.04,22477,0
2016-01-14,9.647,9.726,8.8128,9.53,17183,0
2016-01-15,9.0499,9.829,8.6076,9.568,14979,0
2016-01-19,9.718,9.782,9.2935,9.647,20696,0
2016-01-20,9.3836,9.568,8.9692,8.9775,21462,0
2016-01-21,9.2992,9.4498,9.2618,9.3865,13020,0
2016-01-22,9.3865,10.199,9.3865,10.199,19258,0
2016-01-25,9.891,10.435,9.891,10.238,21841,0
2016-01-26,10.111,10.814,10.001,10.371,17861,0
2016-01-27,10.215,11.892,9.734,10.435,87524,0
2016-01-28,11.105,11.601,10.664,11.143,24343,0
2016-01-29,10.883,11.096,10.428,10.987,14023,0
2016-02-01,10.546,11.096,10.238,10.829,21978,0
2016-02-02,10.624,10.915,10.36,10.671,22256,0
2016-02-03,10.664,10.995,9.922,9.922,24170,0
2016-02-04,9.844,10.664,9.844,10.239,23953,0
2016-02-05,10.081,10.6,10.081,10.365,10779,0
2016-02-08,10.719,10.995,10.354,10.593,24437,0
2016-02-10,10.32,10.789,10.001,10.466,27789,0
2016-02-11,10.073,11.309,9.899,10.277,14375,0
2016-02-12,11.182,11.182,10.911,10.935,1098,0
2016-02-16,10.765,11.128,10.765,11.018,11913,0
2016-02-18,10.941,11.193,10.738,10.925,9734,0
2016-02-19,10.909,11.355,10.625,11.355,20790,0
2016-02-22,10.552,10.949,10.545,10.545,2587,0
2016-02-23,10.747,11.03,10.462,10.755,11036,0
2016-02-24,10.691,10.934,10.138,10.3,17340,0
2016-02-25,9.936,10.122,9.536,9.692,14297,0
2016-02-26,10.016,10.625,10.016,10.617,13106,0
2016-02-29,10.747,11.112,10.576,10.869,12383,0
2016-03-01,11.169,11.635,10.624,10.624,9894,0
2016-03-02,10.999,10.999,10.617,10.901,1150,0
2016-03-03,11.112,11.193,10.869,11.03,10513,0
2016-03-04,11.08,11.582,11.03,11.575,10012,0
2016-03-07,11.355,11.437,10.884,10.941,11623,0
2016-03-08,10.625,10.893,10.504,10.86,3470,0
2016-03-09,10.901,11.34,10.545,10.751,17536,0
2016-03-10,10.747,11.218,10.705,10.787,8894,0
2016-03-11,10.705,10.885,10.705,10.747,5204,0
2016-03-14,10.738,10.828,10.738,10.755,5472,0
2016-03-15,10.545,10.852,10.414,10.852,5299,0
2016-03-16,10.852,11.193,10.22,10.658,16255,0
2016-03-17,10.86,11.015,10.625,10.747,6225,0
2016-03-18,10.545,10.855,10.054,10.446,9226,0
2016-03-21,10.245,10.456,10.138,10.147,3080,0
2016-03-22,10.294,10.317,10.138,10.138,4470,0
2016-03-23,9.651,9.651,8.6868,8.6868,3811,0
2016-03-24,9.0842,9.3846,9.0192,9.0842,4936,0
2016-03-28,9.685,9.685,9.327,9.3922,4066,0
2016-03-29,9.3922,10.828,9.2052,10.545,18513,0
2016-03-30,10.3,10.3,8.8614,8.9218,17512,0
2016-03-31,9.3184,9.946,9.3184,9.4085,9946,0
2016-04-01,9.679,9.733,9.2465,9.49,13542,0
2016-04-04,8.8475,8.97,8.6868,8.6868,31865,0
2016-04-05,8.703,8.703,8.5163,8.5163,2526,0
2016-04-06,8.6787,8.8252,8.6066,8.6129,7897,0
2016-04-07,8.6066,8.7588,8.4674,8.4761,18656,0
2016-04-08,8.6544,8.8893,8.3459,8.5163,33654,0
2016-04-11,8.7921,9.1487,8.5977,8.9218,13356,0
2016-04-12,8.9357,8.9357,8.6373,8.7354,5473,0
2016-04-13,8.8976,8.8976,8.6066,8.7354,17421,0
2016-04-14,8.9459,8.9459,8.9459,8.9459,249,0
2016-04-15,8.6787,8.6948,8.4761,8.5084,15624,0
2016-04-18,8.4839,8.8772,8.4839,8.4839,2423,0
2016-04-19,8.5571,8.7048,8.3949,8.3949,25704,0
2016-04-20,8.5778,8.5977,8.4272,8.5163,84944,0
2016-04-21,8.5977,9.2129,8.5977,8.6787,126198,0
2016-04-22,8.7588,9.1247,8.7399,8.7678,152764,0
2016-04-25,8.7759,9.1161,8.7759,8.88,80104,0
2016-04-26,8.8568,9.903,8.8083,9.4085,137205,0
2016-04-27,9.4085,9.641,9.0434,9.141,97837,0
2016-04-28,9.1659,10.058,9.0842,9.327,108332,0
2016-04-29,9.643,9.643,9.0842,9.2417,39872,0
2016-05-02,9.0842,9.2378,8.6129,8.905,47155,0
2016-05-03,8.9784,9.036,8.4516,8.5815,83950,0
2016-05-04,8.4351,8.7435,8.2159,8.2401,196356,0
2016-05-05,8.5887,9.0434,8.1754,8.2731,103004,0
2016-05-06,8.2731,8.3782,7.8026,7.9243,92265,0
2016-05-09,8.1106,8.3048,7.9179,7.9567,74007,0
2016-05-10,7.835,8.1106,7.8026,7.8838,71508,0
2016-05-11,8.0296,8.6373,7.8026,8.2242,196156,0
2016-05-12,8.622,8.622,8.1433,8.3048,90326,0
2016-05-13,8.5486,8.6373,8.2082,8.2242,36590,0
2016-05-16,8.1813,8.9022,8.1813,8.5653,120868,0
2016-05-17,8.5571,9.1247,8.5163,8.9218,80203,0
2016-05-18,8.8465,8.9924,8.7291,8.9236,7180,0
2016-05-19,8.7299,9.0248,8.4516,8.9738,51891,0
2016-05-20,8.6877,9.0842,8.5527,8.9329,11395,0
2016-05-23,8.8056,8.8056,8.0136,8.0136,65207,0
2016-05-24,8.2748,8.3572,8.14,8.14,13257,0
2016-05-25,8.3756,9.2695,8.1652,8.7381,70045,0
2016-05-26,8.7552,8.8465,8.3843,8.7219,15130,0
2016-05-27,8.9579,8.9579,8.5023,8.8146,11753,0
2016-05-31,8.7471,8.8056,8.5023,8.7974,7389,0
2016-06-01,8.7804,8.7804,8.5949,8.5949,17514,0
2016-06-02,8.5527,8.9236,8.5527,8.8735,20928,0
2016-06-03,8.8735,8.9153,8.7038,8.7038,15773,0
2016-06-06,8.6454,8.7633,8.2242,8.5949,16402,0
2016-06-07,8.7219,8.8465,8.5443,8.8146,25692,0
2016-06-08,8.8146,9.2436,8.7993,9.1009,30351,0
2016-06-09,8.9831,9.0666,8.8651,8.9988,13828,0
2016-06-10,8.8465,8.932,8.4263,8.5617,15085,0
2016-06-13,8.5617,8.7129,8.511,8.511,17713,0
2016-06-14,8.6039,8.6796,8.5189,8.6706,39533,0
2016-06-15,8.5949,8.6796,8.5527,8.6706,4103,0
2016-06-16,8.6796,8.8308,8.4263,8.4351,9322,0
2016-06-17,8.5671,8.5671,8.4351,8.5023,10519,0
2016-06-20,8.5698,8.7804,8.5276,8.6968,17840,0
2016-06-21,8.8401,8.8902,8.6292,8.6877,19606,0
2016-06-22,8.4771,8.8735,8.4771,8.7219,21757,0
2016-06-23,8.8401,9.0081,8.8401,8.9329,16488,0
2016-06-24,8.7974,9.0164,8.7291,8.9329,18870,0
2016-06-27,8.9153,8.9153,8.3931,8.6112,19562,0
2016-06-28,8.8902,8.8986,8.6373,8.8986,11415,0
2016-06-29,8.7804,9.3865,8.6968,9.3865,3679,0
2016-06-30,9.2187,9.2187,8.9914,9.2187,8067,0
2016-07-01,9.3021,9.445,9.2024,9.328,10231,0
2016-07-05,9.1841,9.1841,8.88,9.0917,2673,0
2016-07-06,9.0416,9.2695,9.0063,9.1765,6815,0
2016-07-07,9.21,9.3615,9.0582,9.1688,20112,0
2016-07-08,9.2522,9.538,9.2522,9.538,17487,0
2016-07-11,9.531,9.67,9.2772,9.538,12377,0
2016-07-12,9.4967,10.028,9.4967,9.926,13500,0
2016-07-13,9.859,9.859,9.531,9.581,8812,0
2016-07-14,9.649,9.649,9.2695,9.2695,13056,0
2016-07-15,9.3673,9.4795,9.2532,9.4718,9336,0
2016-07-18,9.4718,9.713,9.2436,9.3452,9024,0
2016-07-19,9.4383,9.69,9.2772,9.2858,33777,0
2016-07-20,9.2695,9.3452,8.6553,9.2695,19190,0
2016-07-21,9.3117,9.4718,9.2609,9.2695,1545,0
2016-07-22,9.2273,9.4795,8.9635,9.1841,7805,0
2016-07-25,9.1928,9.2091,8.9831,9.1343,2285,0
2016-07-26,9.2522,9.2599,9.0164,9.0164,7148,0
2016-07-27,9.0917,9.0917,8.6968,8.8056,13490,0
2016-07-28,8.8146,9.0341,8.6796,8.6796,9298,0
2016-07-29,8.6877,8.8401,8.6039,8.7129,27449,0
2016-08-01,8.6968,9.2024,8.6968,8.8465,32774,0
2016-08-02,8.8735,9.062,8.7038,8.8735,9541,0
2016-08-03,8.8735,8.8735,8.6958,8.7723,4179,0
2016-08-04,8.8465,8.9738,8.7282,8.7291,9508,0
2016-08-05,9.0164,9.0164,8.8697,8.9282,1147,0
2016-08-08,9.0164,9.2589,8.9403,8.9579,19141,0
2016-08-09,9.0332,9.1515,8.8558,9.0248,16230,0
2016-08-10,9.0164,9.0164,8.7291,9.0081,17047,0
2016-08-11,8.9988,9.2695,8.8902,9.1765,55799,0
2016-08-12,9.2695,9.597,9.0917,9.538,38887,0
2016-08-15,9.64,10.069,9.538,10.069,72616,0
2016-08-16,10.053,10.086,9.846,10.069,56135,0
2016-08-17,10.069,10.069,9.649,9.935,69551,0
2016-08-18,10.204,10.484,10.056,10.484,35048,0
2016-08-19,10.338,10.402,9.933,9.96,27607,0
2016-08-22,9.68,9.943,9.2168,9.4622,20916,0
2016-08-23,9.1995,9.523,9.0424,9.4172,44544,0
2016-08-24,9.4095,9.549,9.3644,9.374,5351,0
2016-08-25,9.374,9.4574,9.3481,9.3481,1964,0
2016-08-26,9.444,9.663,9.0248,9.0248,39704,0
2016-08-29,9.0509,9.2609,8.9552,9.0945,20885,0
2016-08-30,9.0852,9.2522,8.9552,9.2522,11430,0
2016-08-31,9.0509,9.1038,8.8155,8.9292,23119,0
2016-09-01,8.9979,9.0332,8.5788,8.9905,17457,0
2016-09-02,8.9979,9.1506,8.9905,9.0945,7639,0
2016-09-06,9.0164,9.2522,8.7714,9.0852,16130,0
2016-09-07,9.1813,9.1813,8.7804,8.9979,36312,0
2016-09-08,9.0248,10.06,9.0248,9.61,67822,0
2016-09-09,9.961,9.961,9.2522,9.304,30403,0
2016-09-12,9.304,9.863,9.2781,9.811,6779,0
2016-09-13,9.794,9.794,9.4095,9.4622,5285,0
2016-09-14,9.4028,9.4354,9.2417,9.3654,9436,0
2016-09-15,9.575,9.619,9.4172,9.4172,2784,0
2016-09-16,9.2858,9.2858,9.2858,9.2858,242,0
2016-09-19,9.89,9.89,9.4354,9.4622,4527,0
2016-09-20,9.3913,9.61,9.3913,9.566,10000,0
2016-09-21,9.61,9.829,9.513,9.784,10124,0
2016-09-22,9.643,9.873,9.643,9.74,11351,0
2016-09-23,9.691,9.767,9.611,9.767,8681,0
2016-09-26,9.776,10.09,9.671,9.697,14681,0
2016-09-27,9.696,9.696,9.1736,9.1736,25604,0
2016-09-28,9.3481,9.566,9.2062,9.4526,5681,0
2016-09-29,9.1736,9.846,9.1736,9.4967,9514,0
2016-09-30,9.4967,9.515,9.4009,9.4172,7567,0
2016-10-03,9.4603,9.4603,9.3481,9.3481,5367,0
2016-10-04,9.3222,9.4747,9.3222,9.3654,2840,0
2016-10-05,9.526,9.575,9.4009,9.4009,6570,0
2016-10-06,9.3913,9.3913,9.2168,9.3222,7358,0
2016-10-07,9.3913,12.58,9.3913,12.066,127864,0
2016-10-10,12.396,12.396,11.576,11.955,33852,0
2016-10-11,11.724,11.934,11.724,11.803,21086,0
2016-10-12,11.917,12.955,11.83,12.353,68826,0
2016-10-13,12.204,12.318,12.021,12.231,14857,0
2016-10-14,12.309,12.309,11.794,11.83,11021,0
2016-10-17,12.091,12.565,12.091,12.348,23427,0
2016-10-18,12.589,12.72,12.24,12.667,33216,0
2016-10-19,12.292,13.271,12.292,13.271,19691,0
2016-10-20,13.153,13.153,12.721,12.86,7254,0
2016-10-21,12.974,12.974,12.466,12.492,2632,0
2016-10-24,12.537,13.018,12.405,12.69,12364,0
2016-10-25,12.782,12.789,12.371,12.38,2148,0
2016-10-26,12.432,12.616,12.222,12.318,9733,0
2016-10-27,12.283,12.405,12.277,12.318,8316,0
2016-10-28,12.405,12.405,12.248,12.34,2103,0
2016-10-31,12.188,12.405,11.948,12.1,12991,0
2016-11-01,12.1,12.93,12.1,12.405,19700,0
2016-11-02,12.45,12.45,12.143,12.318,7059,0
2016-11-03,12.405,12.625,12.056,12.276,19465,0
2016-11-04,12.143,12.537,12.143,12.231,8314,0
2016-11-07,12.492,12.842,12.485,12.667,16021,0
2016-11-08,12.735,12.735,12.379,12.601,26630,0
2016-11-09,12.825,13.049,12.719,12.78,6370,0
2016-11-10,13.005,14.13,13.005,14.085,40820,0
2016-11-11,13.995,14.332,13.68,13.815,12993,0
2016-11-14,13.724,14.13,13.639,13.77,12145,0
2016-11-15,13.724,13.995,13.545,13.68,23883,0
2016-11-16,13.77,13.77,11.789,11.903,168711,0
2016-11-17,9.945,10.215,9.72,9.765,3174837,0
2016-11-18,9.765,9.84,9.562,9.72,227611,0
2016-11-21,9.855,9.945,9.72,9.9,316297,0
2016-11-22,9.9,9.99,9.855,9.945,242569,0
2016-11-23,10.035,10.125,9.9,9.9,160370,0
2016-11-25,9.9,10.125,9.9,9.99,78855,0
2016-11-28,9.945,9.99,9.765,9.9,259856,0
2016-11-29,9.99,9.99,9.765,9.9,41315,0
2016-11-30,9.99,10.071,9.81,9.9,528426,0
2016-12-01,9.945,9.99,9.63,9.81,240219,0
2016-12-02,9.765,9.945,9.1889,9.945,242035,0
2016-12-05,10.035,10.35,9.81,10.305,313464,0
2016-12-06,10.35,10.935,10.26,10.755,367456,0
2016-12-07,10.755,11.047,10.584,10.935,297350,0
2016-12-08,10.845,11.621,10.845,11.295,256261,0
2016-12-09,11.295,11.7,11.025,11.025,92297,0
2016-12-12,11.34,11.364,10.395,10.529,163578,0
2016-12-13,10.755,10.8,10.395,10.62,111739,0
2016-12-14,10.485,10.62,10.26,10.44,52533,0
2016-12-15,10.26,10.35,10.148,10.148,73507,0
2016-12-16,10.395,10.395,10.149,10.17,52263,0
2016-12-19,10.215,10.26,9.922,10.215,153258,0
2016-12-20,10.305,10.529,10.125,10.305,153968,0
2016-12-21,10.395,10.557,10.35,10.395,63186,0
2016-12-22,10.485,10.485,10.125,10.236,69610,0
2016-12-23,10.17,10.665,10.08,10.62,78648,0
2016-12-27,10.8,11.251,10.44,10.575,116872,0
2016-12-28,10.529,10.529,10.035,10.26,130187,0
2016-12-29,10.332,10.529,10.332,10.395,23184,0
2016-12-30,10.395,10.657,10.305,10.62,22119,0
2017-01-03,10.755,10.916,10.62,10.71,57290,0
2017-01-04,10.8,10.935,10.575,10.723,83508,0
2017-01-05,10.575,10.89,9.9,9.9,107557,0
2017-01-06,10.26,10.575,10.26,10.485,68691,0
2017-01-09,10.395,10.731,10.161,10.35,80202,0
2017-01-10,10.35,10.575,10.31,10.395,28139,0
2017-01-11,10.485,10.71,10.395,10.62,30608,0
2017-01-12,10.71,10.755,10.35,10.395,41901,0
2017-01-13,10.665,11.88,10.665,11.61,409429,0
2017-01-17,12.15,12.15,11.34,11.52,195381,0
2017-01-18,11.475,11.926,11.475,11.655,74440,0
2017-01-19,11.745,11.926,11.61,11.655,109545,0
2017-01-20,11.835,12.33,11.821,12.06,99314,0
2017-01-23,12.15,12.235,11.88,12.06,60793,0
2017-01-24,12.24,12.397,12.015,12.15,74707,0
2017-01-25,12.285,12.78,12.105,12.645,99991,0
2017-01-26,12.78,13.005,12.601,12.915,122989,0
2017-01-27,13.095,13.186,12.825,12.915,113066,0
2017-01-30,12.959,12.959,12.285,12.69,98553,0
2017-01-31,12.645,12.915,12.511,12.735,38316,0
2017-02-01,12.735,13.005,12.285,12.42,113830,0
2017-02-02,12.511,12.87,12.464,12.735,116468,0
2017-02-03,12.825,12.893,12.735,12.735,40047,0
2017-02-06,12.78,12.78,12.555,12.69,58354,0
2017-02-07,12.735,12.735,12.24,12.464,90703,0
2017-02-08,12.374,12.374,11.835,12.33,145292,0
2017-02-09,12.285,12.636,12.223,12.511,50898,0
2017-02-10,12.78,12.78,12.374,12.374,243853,0
2017-02-13,12.555,12.69,12.374,12.601,205006,0
2017-02-14,12.601,12.959,12.601,12.645,248389,0
2017-02-15,12.72,13.138,12.488,12.953,269912,0
2017-02-16,12.86,12.906,12.604,12.767,99580,0
2017-02-17,12.767,12.814,12.464,12.72,103130,0
2017-02-21,12.72,12.906,12.581,12.627,135396,0
2017-02-22,12.86,12.86,12.256,12.441,91977,0
2017-02-23,12.534,12.581,11.884,11.884,273519,0
2017-02-24,11.913,11.977,11.42,11.745,376373,0
2017-02-27,11.606,12.256,11.606,11.931,95913,0
2017-02-28,12.023,12.023,11.62,11.884,75875,0
2017-03-01,12.116,12.441,11.931,12.34,99149,0
2017-03-02,12.395,12.534,11.606,11.652,133115,0
2017-03-03,11.977,12.116,11.606,11.745,113805,0
2017-03-06,11.745,11.884,11.559,11.652,51807,0
2017-03-07,11.652,11.699,11.42,11.466,71177,0
2017-03-08,11.559,12.163,11.188,12.163,147723,0
2017-03-09,11.977,11.977,11.234,11.374,98080,0
2017-03-10,11.745,11.88,11.392,11.513,139638,0
2017-03-13,11.699,12.07,11.652,11.977,91241,0
2017-03-14,11.884,11.884,11.513,11.699,80513,0
2017-03-15,11.838,12.163,11.652,12.154,52973,0
2017-03-16,12.256,13.324,12.07,13.138,239336,0
2017-03-17,13.231,14.392,13.231,14.299,422353,0
2017-03-20,14.299,14.299,13.278,13.37,129494,0
2017-03-21,13.51,13.649,12.814,13.556,114947,0
2017-03-22,13.37,13.417,12.86,12.999,89458,0
2017-03-23,13.092,13.649,12.953,13.231,99615,0
2017-03-24,12.86,13.51,12.534,13.37,123089,0
2017-03-27,13.37,13.603,13.231,13.487,59891,0
2017-03-28,13.556,14.113,13.556,13.927,71879,0
2017-03-29,13.927,14.345,13.927,14.252,51413,0
2017-03-30,14.113,14.392,13.974,14.299,80068,0
2017-03-31,14.16,14.624,14.067,14.577,177649,0
2017-04-03,14.484,14.484,14.067,14.299,52372,0
2017-04-04,14.206,14.336,13.927,13.974,45308,0
2017-04-05,14.113,14.531,14.113,14.252,65492,0
2017-04-06,14.475,14.475,14.122,14.392,49887,0
2017-04-07,14.299,14.299,13.927,14.16,247524,0
2017-04-10,14.16,14.16,13.788,13.927,71919,0
2017-04-11,13.881,13.974,13.653,13.927,29124,0
2017-04-12,13.881,14.02,13.463,13.556,31849,0
2017-04-13,13.51,13.51,13.231,13.463,54390,0
2017-04-17,13.46,13.46,12.814,13.138,107260,0
2017-04-18,13.046,13.742,13.046,13.649,38078,0
2017-04-19,13.649,13.649,13.324,13.324,31391,0
2017-04-20,13.417,13.51,13.185,13.37,44448,0
2017-04-21,13.278,13.463,13.174,13.463,24175,0
2017-04-24,13.463,13.463,12.581,12.674,102104,0
2017-04-25,12.674,13.017,12.674,12.814,47748,0
2017-04-26,12.86,13.37,12.79,13.37,59995,0
2017-04-27,13.185,13.185,12.86,12.999,42794,0
2017-04-28,12.86,13.138,12.767,12.906,50372,0
2017-05-01,12.906,13.324,12.767,13.324,63676,0
2017-05-02,13.231,13.231,12.86,12.906,53502,0
2017-05-03,12.999,13.092,12.814,12.999,24847,0
2017-05-04,12.906,13.138,12.395,12.534,57539,0
2017-05-05,12.534,12.999,12.534,12.906,18936,0
2017-05-08,13.046,13.092,12.72,13.092,34585,0
2017-05-09,13.138,13.463,12.814,13.463,49486,0
2017-05-10,13.231,13.974,13.231,13.231,113911,0
2017-05-11,13.51,13.742,13.417,13.417,49083,0
2017-05-12,13.37,13.649,13.324,13.417,39173,0
2017-05-15,13.37,13.793,12.581,13.579,150545,0
2017-05-16,13.788,13.788,13.463,13.546,55997,0
2017-05-17,13.556,13.788,12.814,12.814,131638,0
2017-05-18,12.945,13.472,12.938,13.472,46908,0
2017-05-19,13.568,14.335,13.472,14.239,93558,0
2017-05-22,14.383,14.479,13.76,14.287,63539,0
2017-05-23,14.143,14.287,13.956,14.143,55274,0
2017-05-24,14.143,14.458,13.76,13.808,62890,0
2017-05-25,13.952,14.191,13.52,13.808,84169,0
2017-05-26,13.808,13.856,13.454,13.712,35126,0
2017-05-30,13.712,13.904,13.233,13.424,65925,0
2017-05-31,13.376,13.647,13.233,13.28,39396,0
2017-06-01,13.424,13.664,13.233,13.52,24391,0
2017-06-02,13.664,13.664,13.328,13.424,41617,0
2017-06-05,13.52,13.616,13.52,13.52,11384,0
2017-06-06,13.568,13.808,13.568,13.568,26716,0
2017-06-07,13.328,13.856,13.328,13.328,63529,0
2017-06-08,12.274,13.376,12.274,12.274,90583,0
2017-06-09,12.274,12.729,12.274,12.274,81488,0
2017-06-12,12.274,12.916,12.226,12.801,23395,0
2017-06-13,12.657,13.376,12.465,13.376,39380,0
2017-06-14,13.376,13.424,12.465,12.465,64394,0
2017-06-15,12.37,12.513,12.214,12.274,39281,0
2017-06-16,12.417,12.513,12.178,12.417,33793,0
2017-06-19,12.178,12.465,12.13,12.13,36764,0
2017-06-20,12.13,12.13,11.315,11.602,98817,0
2017-06-21,12.034,12.034,11.027,11.507,62254,0
2017-06-22,11.746,11.746,10.787,11.315,46172,0
2017-06-23,11.315,11.689,10.692,11.065,46692,0
2017-06-26,11.123,11.411,10.883,10.883,38507,0
2017-06-27,11.123,11.554,10.835,11.075,38930,0
2017-06-28,11.315,11.602,11.123,11.602,33557,0
2017-06-29,11.459,11.746,11.315,11.459,16656,0
2017-06-30,11.459,12.609,11.411,12.322,33176,0
2017-07-03,12.322,12.465,12.274,12.322,21817,0
2017-07-05,12.226,12.226,11.228,11.363,55960,0
2017-07-06,11.602,11.938,11.219,11.315,41787,0
2017-07-07,11.315,11.698,11.123,11.459,43721,0
2017-07-10,11.411,11.411,11.123,11.123,17194,0
2017-07-11,11.219,11.507,11.171,11.315,28237,0
2017-07-12,11.363,11.602,11.315,11.602,30932,0
2017-07-13,11.411,11.554,11.224,11.507,31256,0
2017-07-14,11.483,11.507,11.123,11.363,33885,0
2017-07-17,11.448,11.602,11.219,11.219,21636,0
2017-07-18,11.363,11.507,11.123,11.377,30894,0
2017-07-19,11.363,11.986,10.979,11.65,66821,0
2017-07-20,11.564,11.986,11.507,11.698,35055,0
2017-07-21,11.89,11.976,11.554,11.602,24044,0
2017-07-24,11.507,11.938,11.459,11.746,19793,0
2017-07-25,11.65,11.986,11.507,11.842,21489,0
2017-07-26,11.554,12.034,11.554,11.602,25846,0
2017-07-27,11.74,11.74,11.363,11.411,84018,0
2017-07-28,11.459,11.698,11.123,11.171,22744,0
2017-07-31,12.226,12.226,10.979,11.123,40901,0
2017-08-01,11.037,11.123,10.739,10.979,57139,0
2017-08-02,10.596,10.926,10.452,10.548,60844,0
2017-08-03,10.548,10.572,9.3491,9.92,181949,0
2017-08-04,9.589,10.164,9.589,9.733,60383,0
2017-08-07,9.397,9.972,9.397,9.733,54651,0
2017-08-08,9.541,9.792,8.9655,9.4689,149541,0
2017-08-09,9.685,10.068,9.3491,9.4929,122807,0
2017-08-10,9.685,10.548,9.589,9.829,127734,0
2017-08-11,10.5,10.5,9.829,9.876,121250,0
2017-08-14,10.548,10.548,9.972,10.26,81843,0
2017-08-15,10.548,10.596,9.876,10.356,195532,0
2017-08-16,10.739,10.739,9.876,10.02,108540,0
2017-08-17,10.02,10.404,9.9,10.356,98373,0
2017-08-18,10.3,10.6,9.65,10.1,118781,0
2017-08-21,10.05,10.1,9.55,9.75,78992,0
2017-08-22,9.75,10,9.55,10,52086,0
2017-08-23,9.6,10.05,9.6,10.05,46150,0
2017-08-24,9.9199,10.3094,9.864,10.1,43693,0
2017-08-25,10.1,10.15,9.575,9.85,72298,0
2017-08-28,9.75,10.05,9.65,9.65,64129,0
2017-08-29,9.85,9.95,9.35,9.55,36286,0
2017-08-30,9.55,9.75,9.4,9.7,38725,0
2017-08-31,10,10.19,9.85,10,20724,0
2017-09-01,10,10.45,9.8103,10.45,55128,0
2017-09-05,10.5,10.7,10.3,10.45,35383,0
2017-09-06,10.55,10.55,10.45,10.45,9819,0
2017-09-07,10.4193,10.5,10.15,10.25,12545,0
2017-09-08,10.1,10.235,9.9687,10,22431,0
2017-09-11,10.1,10.1,9.85,9.9,18369,0
2017-09-12,9.975,10,9.85,9.9,19993,0
2017-09-13,9.8,10.5,9.8,10.5,27241,0
2017-09-14,10.6,10.7,9.95,10.2,19947,0
2017-09-15,10.25,11,10.055,10.7,38807,0
2017-09-18,10.6,10.65,10.3,10.3,11249,0
2017-09-19,10.4029,10.49,10.3569,10.49,4569,0
2017-09-20,10.5,10.75,10.45,10.75,24571,0
2017-09-21,10.85,10.85,10.5,10.56,18500,0
2017-09-22,10.73,10.8,10.6,10.65,8212,0
2017-09-25,10.8,11,10.65,10.7,36939,0
2017-09-26,10.75,11.1,10.45,10.995,25191,0
2017-09-27,11,11,10.8,10.85,15275,0
2017-09-28,10.94,11.12,10.5,10.5,24264,0
2017-09-29,10.5,11.25,10.5,11.25,29080,0
2017-10-02,11.25,11.25,10.65,10.65,38355,0
2017-10-03,10.8,11.1,10.8,10.9,7340,0
2017-10-04,11.1,11.1,10.75,10.8,27452,0
2017-10-05,10.825,11.2,10.825,10.85,22004,0
2017-10-06,10.85,11.245,10.85,11.1,20992,0
2017-10-09,11.25,11.4,11.2411,11.4,19085,0
2017-10-10,11.55,11.75,11.3843,11.55,38674,0
2017-10-11,11.5,12,11.3835,11.9,36958,0
2017-10-12,12,12,11.6,11.7,28027,0
2017-10-13,11.9,12,11.6,11.6,39109,0
2017-10-16,11.8,12.0607,11.75,11.875,36176,0
2017-10-17,12.05,12.05,11.5,11.5,25229,0
2017-10-18,11.65,12,11.55,11.8,28564,0
2017-10-19,11.75,12,11.5,12,17696,0
2017-10-20,12,12,11.75,11.9,13753,0
2017-10-23,12,12,11.65,11.7,28905,0
2017-10-24,11.75,11.75,11.6,11.7,30251,0
2017-10-25,11.7,11.7,10.85,10.95,58792,0
2017-10-26,10.7,11.0372,10.5,10.65,21558,0
2017-10-27,10.9,11,10.4,10.6,22665,0
2017-10-30,10.65,11.3,10.65,10.95,8728,0
2017-10-31,11,11.2,10.8,10.9,34691,0
2017-11-01,11.15,11.45,11.1,11.2,19047,0
2017-11-02,11.35,11.4678,11.16,11.25,23087,0
2017-11-03,11.25,12.1,11.25,11.8,28009,0
2017-11-06,12.007,12.69,11.9407,12.25,41677,0
2017-11-07,12.25,12.7365,12.25,12.65,32410,0
2017-11-08,12.95,13,12.55,12.7,80021,0
2017-11-09,12.9,13,12.605,12.95,32083,0
2017-11-10,12.915,13,12.5,12.6,20102,0
