Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.105,27.105,26.626,26.968,12246,0
2005-02-28,26.82,26.918,26.527,26.918,9696,0
2005-03-01,26.741,26.938,26.438,26.626,14286,0
2005-03-02,26.82,26.82,26.458,26.702,36228,0
2005-03-03,26.722,26.82,26.722,26.82,10206,0
2005-03-04,26.811,27.105,26.811,26.86,14797,0
2005-03-07,26.83,28.026,26.801,28.026,94905,0
2005-03-08,28.369,29.29,28.27,29.026,64801,0
2005-03-09,29.122,29.339,28.672,29.102,45412,0
2005-03-10,29.112,29.112,28.31,28.849,41330,0
2005-03-11,28.947,29.046,28.751,28.849,16328,0
2005-03-14,28.947,29.526,28.869,29.526,19900,0
2005-03-15,29.672,30.016,29.555,29.819,21941,0
2005-03-16,29.819,30.016,29.672,29.819,22451,0
2005-03-17,29.642,30.299,28.849,30.162,65311,0
2005-03-18,30.21,30.21,29.721,30.016,14797,0
2005-03-21,30.016,30.016,29.721,29.819,10206,0
2005-03-22,29.819,29.967,29.526,29.672,17858,0
2005-03-23,29.477,29.535,28.566,28.83,55106,0
2005-03-24,28.652,28.849,27.742,28.076,76535,0
2005-03-28,27.928,28.947,27.928,28.937,32146,0
2005-03-29,29.046,29.241,28.849,29.046,55615,0
2005-03-30,28.898,29.046,28.369,29.046,26532,0
2005-03-31,29.142,30.447,29.142,30.21,106131,0
2005-04-01,30.496,30.593,30.016,30.398,98988,0
2005-04-04,30.299,30.398,30.016,30.21,57657,0
2005-04-05,30.299,31.759,30.299,31.711,48984,0
2005-04-06,31.947,32.436,30.986,31.947,73475,0
2005-04-07,32.092,33.887,31.759,33.887,64801,0
2005-04-08,33.542,34.367,33.542,34.081,72454,0
2005-04-11,34.081,34.081,33.347,33.407,42861,0
2005-04-12,33.455,33.591,32.533,32.72,53575,0
2005-04-13,32.631,33.494,32.631,33.407,28064,0
2005-04-14,33.641,33.641,31.171,32.142,119908,0
2005-04-15,32.338,32.533,30.496,31.171,85721,0
2005-04-18,31.034,31.034,29.241,30.79,125520,0
2005-04-19,30.447,32.72,30.447,32.043,90823,0
2005-04-20,31.661,32.338,31.368,31.368,21941,0
2005-04-21,31.562,31.858,31.562,31.671,9696,0
2005-04-22,31.759,32.338,31.759,31.897,15818,0
2005-04-25,32.092,32.72,31.838,31.838,26532,0
2005-04-26,31.838,32.338,31.759,32.142,14286,0
2005-04-27,31.947,32.916,31.927,32.338,28064,0
2005-04-28,32.533,32.72,31.947,32.484,33676,0
2005-04-29,32.239,34.463,31.957,34.278,85721,0
2005-05-02,33.935,33.935,33.435,33.494,33676,0
2005-05-03,33.415,33.641,33.357,33.357,4081,0
2005-05-04,33.455,34.66,33.455,34.463,42861,0
2005-05-05,34.808,34.983,34.131,34.278,45412,0
2005-05-06,34.101,34.101,33.887,34.081,8164,0
2005-05-09,34.081,34.081,33.455,33.641,15307,0
2005-05-10,33.641,33.837,33.407,33.837,20410,0
2005-05-11,33.887,33.887,33.494,33.69,21941,0
2005-05-12,33.407,33.591,33.21,33.455,3571,0
2005-05-13,33.407,33.494,32.965,32.993,23471,0
2005-05-16,32.955,32.955,31.671,31.74,56637,0
2005-05-17,31.543,31.543,28.751,30.016,142359,0
2005-05-18,30.016,30.113,28.32,29.046,76025,0
2005-05-19,28.898,28.898,28.172,28.172,32146,0
2005-05-20,27.692,30.986,27.585,30.986,189811,0
2005-05-23,30.887,32.916,30.79,31.937,87762,0
2005-05-24,31.858,31.858,30.79,31.661,60718,0
2005-05-25,31.661,32.533,31.661,32.533,26023,0
2005-05-26,32.533,32.533,31.947,31.947,9696,0
2005-05-27,32.142,32.338,32.142,32.19,6124,0
2005-05-31,32.484,34.386,32.22,34.278,105110,0
2005-06-01,34.081,34.081,33.415,33.474,34187,0
2005-06-02,33.308,33.983,33.111,33.69,32146,0
2005-06-03,33.591,33.887,33.455,33.857,8674,0
2005-06-06,33.591,33.601,33.494,33.503,9184,0
2005-06-07,33.494,34.278,33.455,33.455,21429,0
2005-06-08,33.542,34.179,33.542,33.69,18879,0
2005-06-09,33.69,33.788,33.013,33.111,47965,0
2005-06-10,33.111,33.494,33.111,33.357,11736,0
2005-06-13,33.21,33.494,32.916,32.916,8164,0
2005-06-14,33.308,33.308,33.063,33.111,7143,0
2005-06-15,33.013,33.407,33.013,33.16,12756,0
2005-06-16,33.21,33.601,33.21,33.542,20410,0
2005-06-17,33.407,33.542,33.357,33.357,4592,0
2005-06-20,33.308,33.739,33.308,33.455,31635,0
2005-06-21,33.641,34.278,33.641,33.739,64290,0
2005-06-22,33.739,33.739,33.121,33.494,45922,0
2005-06-23,33.308,33.591,33.013,33.407,26023,0
2005-06-24,33.308,33.308,31.897,32.72,113274,0
2005-06-27,32.582,32.582,31.947,32.289,35718,0
2005-06-28,32.092,33.043,31.947,32.926,34187,0
2005-06-29,33.111,33.111,32.436,33.111,45412,0
2005-06-30,32.818,34.347,32.043,34.278,126029,0
2005-07-01,34.278,34.278,33.591,33.591,6124,0
2005-07-05,33.69,33.788,33.591,33.591,1531,0
2005-07-06,33.494,33.494,33.151,33.151,4081,0
2005-07-07,33.259,33.739,33.063,33.69,17858,0
2005-07-08,33.739,34.611,33.739,34.347,32146,0
2005-07-11,34.278,34.66,33.611,34.66,50004,0
2005-07-12,34.463,35.433,34.463,35.336,29595,0
2005-07-13,35.14,35.433,34.278,34.66,22451,0
2005-07-14,34.759,35.336,34.532,34.855,14286,0
2005-07-15,34.66,34.66,34.081,34.66,22451,0
2005-07-18,34.463,34.611,34.179,34.463,14797,0
2005-07-19,34.66,34.66,34.318,34.66,14286,0
2005-07-20,34.759,34.759,33.887,34.463,25512,0
2005-07-21,34.562,34.562,34.278,34.463,6124,0
2005-07-22,34.278,34.278,33.69,33.7,13267,0
2005-07-25,33.788,34.463,33.788,34.131,16839,0
2005-07-26,33.935,34.463,33.935,34.463,15307,0
2005-07-27,34.367,34.953,34.367,34.66,38269,0
2005-07-28,34.463,34.66,34.278,34.66,8164,0
2005-07-29,34.855,35.531,34.463,35.433,23981,0
2005-08-01,35.433,35.433,34.925,34.925,6124,0
2005-08-02,35.052,35.336,35.052,35.16,9696,0
2005-08-03,35.12,35.12,34.759,34.759,4081,0
2005-08-04,34.66,34.885,34.66,34.855,6124,0
2005-08-05,34.933,34.933,34.64,34.64,14286,0
2005-08-08,34.64,34.855,34.64,34.66,6634,0
2005-08-09,34.855,35.239,34.855,35.239,9696,0
2005-08-10,34.953,34.953,34.562,34.611,12756,0
2005-08-11,34.503,35.052,34.503,34.855,9184,0
2005-08-12,34.759,35.531,34.759,35.052,19389,0
2005-08-15,34.855,34.855,34.473,34.522,36228,0
2005-08-16,34.347,34.347,34.131,34.17,14797,0
2005-08-17,34.131,34.131,32.818,33.003,91333,0
2005-08-18,32.818,32.867,32.239,32.72,42861,0
2005-08-19,32.533,32.72,32.533,32.7,18879,0
2005-08-22,32.533,33.494,32.416,33.308,34187,0
2005-08-23,33.407,35.239,33.407,33.837,135215,0
2005-08-24,34.032,34.229,33.983,33.983,4592,0
2005-08-26,34.081,34.278,33.983,34.131,3061,0
2005-08-29,33.983,34.278,33.983,34.278,42350,0
2005-08-30,34.081,34.278,33.983,34.278,10206,0
2005-08-31,34.179,34.963,33.983,34.963,29085,0
2005-09-01,35.052,35.052,34.367,34.367,10206,0
2005-09-02,34.562,34.562,34.278,34.278,1021,0
2005-09-06,34.415,34.611,34.229,34.229,4081,0
2005-09-07,34.415,34.415,34.179,34.278,5612,0
2005-09-08,34.161,34.161,34.081,34.081,5612,0
2005-09-09,33.983,34.081,33.837,33.837,8674,0
2005-09-12,33.641,33.788,33.494,33.494,8164,0
2005-09-13,33.494,33.494,33.111,33.269,6124,0
2005-09-14,33.308,33.494,32.533,32.533,20410,0
2005-09-15,32.631,32.631,32.239,32.338,12246,0
2005-09-16,32.142,32.142,31.582,32.142,37759,0
2005-09-19,32.142,32.142,31.562,31.927,16328,0
2005-09-20,31.858,32.72,31.858,32.631,23981,0
2005-09-21,32.72,32.916,32.631,32.769,10715,0
2005-09-22,32.582,32.769,32.455,32.465,16839,0
2005-09-23,32.436,32.72,31.897,32.043,50513,0
2005-09-26,32.043,32.043,31.681,31.701,23981,0
2005-09-27,31.701,31.759,31.328,31.759,37759,0
2005-09-28,31.562,31.562,30.887,31.191,101029,0
2005-09-29,31.005,31.171,30.398,31.073,61229,0
2005-09-30,30.986,30.986,30.701,30.701,16839,0
2005-10-03,30.506,30.506,28.27,29.046,140828,0
2005-10-04,28.947,28.947,27.879,28.056,60208,0
2005-10-05,27.879,28.947,27.879,28.546,56637,0
2005-10-06,28.467,28.467,27.105,27.301,71944,0
2005-10-07,27.301,28.419,27.301,28.026,22960,0
2005-10-10,27.692,27.692,26.429,27.154,67353,0
2005-10-11,26.968,26.968,25.174,25.311,69393,0
2005-10-12,25.311,25.508,22.657,22.754,239303,0
2005-10-13,22.657,22.949,22.078,22.657,72964,0
2005-10-14,22.617,23.234,22.617,22.891,65311,0
2005-10-17,22.657,23.676,22.657,23.136,75005,0
2005-10-18,23.214,24.204,23.038,24.107,86231,0
2005-10-19,24.351,24.449,23.528,24.4,34696,0
2005-10-20,24.4,24.498,23.234,23.519,46434,0
2005-10-21,23.322,23.479,22.754,23.479,47965,0
2005-10-24,23.43,25.409,23.43,25.272,122458,0
2005-10-25,25.459,27.105,25.272,26.722,98988,0
2005-10-26,26.918,28.056,26.918,27.497,52044,0
2005-10-27,27.595,27.595,26.231,26.606,48984,0
2005-10-28,26.722,27.399,26.626,27.114,16839,0
2005-10-31,27.301,28.566,27.261,28.516,83680,0
2005-11-01,28.652,28.947,28.652,28.928,37248,0
2005-11-02,28.928,29.046,28.369,28.409,26532,0
2005-11-03,28.27,28.27,27.839,28.123,18879,0
2005-11-04,28.27,28.751,28.172,28.467,22451,0
2005-11-07,28.467,29.046,28.086,29.046,17858,0
2005-11-08,29.093,29.662,29.093,29.526,28575,0
2005-11-09,29.241,29.241,28.566,28.977,20920,0
2005-11-10,29.241,29.241,28.467,28.566,30104,0
2005-11-11,28.751,29.241,28.652,28.672,9184,0
2005-11-14,28.487,28.691,28.27,28.613,13777,0
2005-11-15,28.643,28.849,28.613,28.652,9696,0
2005-11-16,28.849,29.438,28.849,29.339,18370,0
2005-11-17,29.241,29.819,29.241,29.339,19900,0
2005-11-18,29.339,29.339,28.751,28.751,6124,0
2005-11-21,28.849,29.046,28.652,29.046,11226,0
2005-11-22,29.046,29.046,28.997,29.046,7143,0
2005-11-23,29.046,29.622,29.046,29.526,17858,0
2005-11-25,29.241,29.438,29.026,29.438,8674,0
2005-11-28,29.046,29.349,29.046,29.191,13267,0
2005-11-29,29.093,29.438,28.947,29.438,10715,0
2005-11-30,29.388,29.829,29.388,29.721,13267,0
2005-12-01,29.77,29.77,29.339,29.339,7143,0
2005-12-02,29.339,29.438,29.241,29.241,3061,0
2005-12-05,29.438,29.438,29.112,29.428,14286,0
2005-12-06,29.438,29.438,29.056,29.056,5102,0
2005-12-07,29.241,29.241,28.947,29.046,38269,0
2005-12-08,28.947,29.142,28.947,29.046,29595,0
2005-12-09,28.947,29.046,28.849,28.849,4081,0
2005-12-12,28.652,29.046,28.467,29.046,17858,0
2005-12-13,28.947,29.046,28.859,29.046,8674,0
2005-12-14,28.947,28.997,28.849,28.997,15818,0
2005-12-15,28.947,28.947,28.652,28.751,35206,0
2005-12-16,28.652,28.701,28.369,28.467,11226,0
2005-12-19,28.27,28.566,27.978,27.978,16839,0
2005-12-20,27.79,27.879,27.497,27.879,25001,0
2005-12-21,27.692,28.467,27.497,28.27,20920,0
2005-12-22,28.172,28.211,27.978,28.076,4081,0
2005-12-23,27.879,27.879,27.79,27.849,7653,0
2005-12-27,27.692,27.839,26.626,27.692,42350,0
2005-12-28,27.692,27.978,27.595,27.978,42350,0
2005-12-29,27.839,28.076,27.79,28.076,32146,0
2005-12-30,28.076,28.849,28.076,28.849,40309,0
2006-01-03,28.849,28.888,28.516,28.546,10206,0
2006-01-04,28.566,28.566,28.419,28.566,3061,0
2006-01-05,28.419,28.947,28.172,28.888,23471,0
2006-01-06,28.849,28.849,28.566,28.652,8674,0
2006-01-09,28.566,28.566,28.566,28.566,5102,0
2006-01-10,28.467,28.467,28.428,28.437,3061,0
2006-01-11,28.437,28.437,28.27,28.27,22960,0
2006-01-12,28.467,28.652,28.27,28.389,13267,0
2006-01-13,28.419,28.613,27.692,27.692,155113,0
2006-01-17,27.497,27.879,27.369,27.692,40309,0
2006-01-18,27.497,27.692,27.301,27.448,61738,0
2006-01-19,27.349,27.497,27.251,27.251,47454,0
2006-01-20,27.546,27.546,27.301,27.497,32146,0
2006-01-23,27.448,27.497,27.251,27.251,46434,0
2006-01-24,27.497,27.595,27.349,27.399,15818,0
2006-01-25,27.379,27.839,27.321,27.497,15818,0
2006-01-26,27.497,27.575,27.349,27.349,17349,0
2006-01-27,27.301,27.458,27.301,27.349,21429,0
2006-01-30,27.448,27.448,27.124,27.124,6124,0
2006-01-31,27.261,27.261,27.114,27.124,13267,0
2006-02-01,27.301,27.428,27.251,27.399,254100,0
2006-02-02,27.202,27.428,27.202,27.399,111743,0
2006-02-03,27.546,27.672,27.301,27.546,28064,0
2006-02-06,27.692,27.978,27.692,27.978,3061,0
2006-02-07,27.839,28.094,27.839,28.094,11736,0
2006-02-08,28.094,28.467,27.879,27.978,36228,0
2006-02-09,28.172,28.172,27.978,28.076,59698,0
2006-02-10,27.928,28.467,27.79,28.27,9184,0
2006-02-13,28.27,28.27,27.928,27.928,26532,0
2006-02-14,27.839,27.839,27.839,27.839,1021,0
2006-02-15,27.79,27.79,27.79,27.79,510,0
2006-02-16,27.692,27.692,27.692,27.692,1021,0
2006-02-17,27.692,27.879,27.692,27.79,7653,0
2006-02-21,27.879,28.27,27.497,28.076,31125,0
2006-02-22,27.978,28.076,27.879,28.006,7653,0
2006-02-23,28.076,28.8,27.899,28.8,23981,0
2006-02-24,28.652,28.652,28.467,28.566,8674,0
2006-02-27,28.369,28.369,28.369,28.369,3571,0
2006-02-28,28.172,28.419,28.172,28.419,4081,0
2006-03-01,28.369,28.369,28.221,28.221,9184,0
2006-03-02,28.27,28.27,28.076,28.27,12756,0
2006-03-03,28.27,28.419,28.123,28.123,31635,0
2006-03-06,27.978,27.978,27.879,27.879,1021,0
2006-03-07,27.595,27.595,27.202,27.202,4592,0
2006-03-08,27.017,27.163,26.82,27.163,7653,0
2006-03-09,27.017,27.017,26.82,26.918,3061,0
2006-03-10,27.105,27.202,27.105,27.202,1021,0
2006-03-13,27.105,27.742,27.105,27.742,10715,0
2006-03-14,27.742,27.742,27.585,27.742,7143,0
2006-03-15,27.546,27.546,27.301,27.399,11736,0
2006-03-16,27.154,27.497,27.154,27.301,6634,0
2006-03-17,27.202,27.399,27.202,27.399,4081,0
2006-03-20,27.202,27.202,27.057,27.057,10206,0
2006-03-21,26.87,26.879,26.83,26.83,3571,0
2006-03-22,26.82,26.85,26.722,26.722,12246,0
2006-03-23,26.576,26.712,26.429,26.673,7653,0
2006-03-24,26.527,27.202,26.429,27.202,14286,0
2006-03-27,26.918,26.918,26.429,26.771,16839,0
2006-03-28,26.722,27.399,26.722,27.105,22451,0
2006-03-29,26.918,27.154,26.918,27.037,16839,0
2006-03-30,26.82,27.105,26.82,27.105,7143,0
2006-03-31,27.202,28.467,27.017,28.467,59187,0
2006-04-03,28.32,28.32,28.172,28.231,17349,0
2006-04-04,28.27,28.27,27.859,27.859,16839,0
2006-04-05,27.79,28.27,27.79,28.27,14286,0
2006-04-06,28.32,29.142,28.32,28.751,113783,0
2006-04-07,28.751,28.751,28.556,28.566,14797,0
2006-04-10,28.613,28.662,28.467,28.467,18370,0
2006-04-11,28.652,28.997,28.467,28.467,18879,0
2006-04-12,28.369,28.467,28.27,28.467,4081,0
2006-04-13,28.369,28.419,28.27,28.27,8674,0
2006-04-17,28.172,28.172,27.839,27.978,10715,0
2006-04-18,27.79,28.172,27.692,28.153,12756,0
2006-04-19,28.652,28.652,28.467,28.467,11736,0
2006-04-20,28.369,28.566,28.369,28.516,19389,0
2006-04-21,28.419,29.046,28.192,28.192,32656,0
2006-04-24,28.172,28.172,28.076,28.076,2040,0
2006-04-25,28.026,28.036,27.79,27.79,6124,0
2006-04-26,27.742,28.369,27.692,28.182,10206,0
2006-04-27,28.467,28.751,28.467,28.652,23471,0
2006-04-28,28.849,28.967,28.652,28.751,10206,0
2006-05-01,28.849,28.849,28.516,28.516,13777,0
2006-05-02,28.467,28.467,28.076,28.094,16328,0
2006-05-03,28.27,28.27,27.899,28.172,34187,0
2006-05-04,28.27,28.32,28.221,28.221,15818,0
2006-05-05,28.221,28.221,27.879,27.978,6634,0
2006-05-08,28.123,28.123,28.123,28.123,1531,0
2006-05-09,27.928,27.928,27.928,27.928,510,0
2006-05-10,27.978,27.978,27.742,27.742,3061,0
2006-05-11,27.879,27.928,27.595,27.692,5612,0
2006-05-12,27.742,27.742,27.399,27.399,4592,0
2006-05-15,27.79,27.928,27.546,27.546,13777,0
2006-05-16,27.497,27.624,27.399,27.517,7653,0
2006-05-17,27.692,27.879,27.692,27.879,7653,0
2006-05-18,27.692,27.692,27.517,27.517,6634,0
2006-05-19,27.399,27.497,27.321,27.321,12756,0
2006-05-22,27.379,27.379,27.251,27.251,2550,0
2006-05-23,27.321,27.399,27.321,27.379,1531,0
2006-05-24,27.232,27.349,27.124,27.192,8674,0
2006-05-25,27.271,27.349,27.271,27.349,1531,0
2006-05-26,27.261,27.301,27.202,27.301,4081,0
2006-05-30,27.79,28.467,27.692,28.27,46434,0
2006-05-31,28.3,29.046,28.29,28.652,27045,0
2006-06-01,28.751,29.142,28.751,28.751,22451,0
2006-06-02,28.8,29.046,28.419,28.652,13267,0
2006-06-05,28.849,28.947,28.849,28.937,2040,0
2006-06-06,28.997,29.142,28.751,28.751,70924,0
2006-06-07,28.849,28.849,28.652,28.751,4081,0
2006-06-08,28.652,28.652,28.369,28.369,4081,0
2006-06-09,28.27,28.27,27.978,27.978,3571,0
2006-06-12,27.978,28.026,27.978,28.026,2550,0
2006-06-13,27.928,27.928,27.497,27.497,16839,0
2006-06-14,27.692,27.829,26.918,27.692,43370,0
2006-06-15,27.643,28.849,27.643,28.369,28575,0
2006-06-16,28.172,28.849,28.076,28.566,30104,0
2006-06-19,28.467,28.751,27.899,27.987,11736,0
2006-06-20,27.448,27.742,27.301,27.692,22451,0
2006-06-21,27.879,27.879,27.879,27.879,1531,0
2006-06-22,27.879,27.879,27.517,27.879,4592,0
2006-06-23,27.928,28.076,27.692,28.026,8164,0
2006-06-26,27.879,28.652,27.879,28.652,13267,0
2006-06-27,28.652,28.8,28.467,28.467,10715,0
2006-06-28,28.467,28.849,28.467,28.849,2550,0
2006-06-29,28.652,28.849,28.652,28.751,1531,0
2006-06-30,28.947,28.947,28.652,28.8,7653,0
2006-07-03,28.751,28.8,28.751,28.79,3061,0
2006-07-05,28.652,28.8,28.652,28.652,22451,0
2006-07-06,28.701,28.701,28.467,28.467,5612,0
2006-07-07,28.27,28.27,28.27,28.27,510,0
2006-07-11,28.076,28.172,27.585,27.692,22960,0
2006-07-12,27.879,28.123,27.879,28.123,6124,0
2006-07-13,27.928,28.076,27.928,28.076,10206,0
2006-07-14,27.879,27.879,27.497,27.497,7143,0
2006-07-17,27.399,27.595,27.251,27.497,10206,0
2006-07-18,27.692,27.692,27.399,27.399,13777,0
2006-07-20,27.546,27.546,27.399,27.399,20920,0
2006-07-21,27.399,27.692,27.399,27.418,8164,0
2006-07-24,27.399,27.672,27.105,27.672,12246,0
2006-07-25,27.79,28.369,27.595,28.076,12756,0
2006-07-26,28.076,28.437,28.076,28.437,3571,0
2006-07-27,28.27,28.467,28.27,28.27,8164,0
2006-07-28,28.076,28.419,28.076,28.349,11736,0
2006-08-01,28.221,28.467,28.133,28.369,14797,0
2006-08-02,28.467,28.652,28.349,28.349,25001,0
2006-08-03,28.163,28.163,27.978,27.978,4081,0
2006-08-04,27.879,27.889,27.879,27.879,7143,0
2006-08-07,27.879,27.879,27.575,27.575,19900,0
2006-08-08,27.546,27.546,27.349,27.349,2550,0
2006-08-09,27.418,28.467,27.418,28.28,53575,0
2006-08-10,28.32,28.32,28.27,28.27,3571,0
2006-08-11,28.467,28.652,28.172,28.172,20920,0
2006-08-14,28.076,28.076,27.978,27.978,1021,0
2006-08-15,28.076,28.076,27.928,28.076,8674,0
2006-08-16,28.076,28.076,27.879,27.879,17349,0
2006-08-17,27.879,28.497,27.879,28.192,14286,0
2006-08-18,28.221,28.652,28.123,28.652,7653,0
2006-08-21,28.603,28.613,28.603,28.613,11226,0
2006-08-22,28.467,28.467,28.419,28.467,2550,0
2006-08-23,28.566,29.526,28.566,29.046,23471,0
2006-08-24,29.046,29.526,29.046,29.526,14797,0
2006-08-25,29.721,33.063,29.545,31.994,122458,0
2006-08-28,32.19,33.494,32.19,32.818,56126,0
2006-08-29,32.828,32.828,32.142,32.338,14797,0
2006-08-30,32.338,32.818,32.142,32.338,13267,0
2006-08-31,32.239,32.239,30.593,32.239,57657,0
2006-09-01,32.338,33.739,31.994,32.916,89803,0
2006-09-05,32.72,33.111,32.484,32.533,35718,0
2006-09-06,32.378,32.378,31.994,32.19,15307,0
2006-09-07,31.947,31.947,31.466,31.466,11736,0
2006-09-08,31.368,31.368,30.986,31.073,26023,0
2006-09-11,30.986,30.986,30.349,30.349,23471,0
2006-09-12,30.21,30.976,30.016,30.22,34187,0
2006-09-13,30.398,30.77,30.21,30.77,7653,0
2006-09-14,30.79,30.986,30.593,30.593,8674,0
2006-09-15,30.398,30.593,30.299,30.593,5102,0
2006-09-18,30.593,30.887,30.398,30.691,13267,0
2006-09-19,30.976,30.976,30.349,30.349,6124,0
2006-09-20,30.26,30.299,30.172,30.172,9696,0
2006-09-21,30.063,30.21,29.77,29.77,5102,0
2006-09-22,29.622,29.672,29.241,29.583,13267,0
2006-09-25,29.77,30.593,29.77,30.563,7653,0
2006-09-26,30.162,30.26,30.016,30.063,5612,0
2006-09-27,30.447,30.641,30.447,30.641,1531,0
2006-09-28,30.641,31.661,30.641,31.151,26023,0
2006-09-29,30.986,31.947,30.887,31.27,25512,0
2006-10-02,31.27,31.27,30.23,30.388,32656,0
2006-10-03,30.21,30.496,30.21,30.21,98988,0
2006-10-04,30.21,30.21,30.016,30.016,4592,0
2006-10-05,30.21,30.593,30.162,30.593,7653,0
2006-10-06,30.398,30.398,29.819,29.819,19389,0
2006-10-09,29.622,30.113,29.622,30.113,4592,0
2006-10-10,30.016,30.398,29.938,30.378,9696,0
2006-10-11,30.21,30.388,29.868,29.868,17858,0
2006-10-12,30.063,30.447,29.819,30.016,11226,0
2006-10-13,30.016,30.113,30.016,30.016,6634,0
2006-10-16,30.21,30.24,29.819,29.819,104089,0
2006-10-17,29.918,30.2,29.438,29.701,16839,0
2006-10-18,29.241,29.819,29.241,29.799,6634,0
2006-10-19,29.721,30.016,29.721,29.819,19900,0
2006-10-20,30.016,30.016,29.438,29.438,17858,0
2006-10-23,29.438,29.622,29.438,29.573,3061,0
2006-10-24,29.77,29.918,29.642,29.662,6634,0
2006-10-25,29.967,30.26,29.967,30.036,15818,0
2006-10-26,30.113,30.21,29.819,29.819,11226,0
2006-10-27,30.21,32.338,30.21,32.338,79087,0
2006-10-30,32.631,32.631,31.562,31.937,13267,0
2006-10-31,31.947,32.338,30.986,32.043,19900,0
2006-11-01,31.562,31.562,29.819,30.113,56126,0
2006-11-02,30.299,31.073,30.113,30.21,107660,0
2006-11-03,30.016,30.398,30.016,30.299,13267,0
2006-11-06,30.496,31.368,30.496,31.368,27045,0
2006-11-07,31.171,31.466,31.171,31.466,9184,0
2006-11-08,31.368,32.338,30.691,32.338,52044,0
2006-11-09,32.426,33.308,32.426,33.308,33676,0
2006-11-10,33.111,33.69,33.111,33.111,10715,0
2006-11-13,32.631,32.916,32.239,32.916,59187,0
2006-11-14,32.533,32.916,32.338,32.818,20920,0
2006-11-15,33.111,33.69,32.975,33.494,14797,0
2006-11-16,33.407,33.494,32.916,32.916,16328,0
2006-11-17,32.72,33.21,32.72,33.111,9696,0
2006-11-20,32.72,33.013,32.338,32.897,13267,0
2006-11-21,33.111,34.081,33.111,33.887,36738,0
2006-11-22,34.003,35.67,33.611,34.689,53064,0
2006-11-24,34.885,35.209,34.298,35.081,16839,0
2006-11-27,34.885,35.67,34.473,35.67,19389,0
2006-11-28,35.865,37.63,35.865,37.63,45412,0
2006-11-29,37.286,39.197,37.286,39.187,48984,0
2006-11-30,38.902,39.785,37.923,37.923,72964,0
2006-12-01,37.923,38.12,36.845,38.021,22960,0
2006-12-04,38.011,38.011,37.238,37.63,15818,0
2006-12-05,37.238,37.63,36.845,37.58,8674,0
2006-12-06,37.383,38.412,37.189,38.05,23981,0
2006-12-07,38.217,38.412,37.531,37.531,51024,0
2006-12-08,37.727,38.217,37.531,37.727,15307,0
2006-12-11,37.531,37.923,37.041,37.923,12756,0
2006-12-12,37.727,38.12,37.727,38.021,2550,0
2006-12-13,37.727,39.168,37.669,38.217,55615,0
2006-12-14,38.412,38.412,38.217,38.217,45412,0
2006-12-15,38.021,38.217,37.63,37.825,6634,0
2006-12-18,38.021,38.217,37.923,38.021,46943,0
2006-12-19,38.021,38.021,38.021,38.021,1021,0
2006-12-20,38.217,38.806,38.021,38.412,15307,0
2006-12-21,38.609,38.806,38.217,38.707,9184,0
2006-12-22,38.217,38.412,37.825,38.217,12756,0
2006-12-26,38.412,38.609,37.825,37.825,7143,0
2006-12-27,38.021,39.001,38.021,39.001,5102,0
2006-12-28,39.197,42.137,39.197,42.137,76025,0
2006-12-29,42.333,43.312,41.157,42.53,18370,0
2007-01-03,42.137,43.312,41.157,42.137,27554,0
2007-01-04,43.117,43.547,42.921,43.312,128582,0
2007-01-05,42.921,44.685,42.921,44.685,15307,0
2007-01-08,44.685,44.685,40.765,43.117,45922,0
2007-01-09,42.822,43.117,41.94,42.725,19900,0
2007-01-10,42.333,42.656,41.98,41.98,21941,0
2007-01-11,41.598,42.137,40.421,42.137,26532,0
2007-01-12,41.94,41.94,41.539,41.813,9184,0
2007-01-16,42.039,43.705,42.039,43.489,10715,0
2007-01-17,43.489,43.508,43.117,43.117,8164,0
2007-01-18,42.725,43.508,42.431,43.508,5612,0
2007-01-19,42.97,43.508,42.587,43.508,5102,0
2007-01-22,43.508,43.508,42.431,42.822,6124,0
2007-01-23,42.039,42.431,41.872,41.99,10715,0
2007-01-24,41.793,43.832,41.725,43.411,6634,0
2007-01-25,43.117,44.097,42.137,44.057,11736,0
2007-01-26,44.45,45.175,44.361,44.361,17858,0
2007-01-29,44.195,45.517,43.656,44.685,14286,0
2007-01-30,44.685,44.979,44.685,44.881,11736,0
2007-01-31,45.076,47.232,44.881,47.232,16328,0
2007-02-01,47.625,48.212,46.645,47.036,34187,0
2007-02-02,46.645,47.036,46.645,46.928,8164,0
2007-02-05,47.036,47.036,45.371,45.567,16839,0
2007-02-06,45.665,46.057,45.272,46.057,7143,0
2007-02-07,45.665,46.743,45.665,46.645,4592,0
2007-02-08,47.135,48.605,47.135,48.115,9696,0
2007-02-09,48.408,48.605,48.212,48.605,9184,0
2007-02-12,48.017,48.408,47.232,47.232,6124,0
2007-02-13,47.526,47.918,47.429,47.918,5102,0
2007-02-14,48.017,48.017,47.429,47.429,3061,0
2007-02-15,47.429,47.429,47.036,47.232,2550,0
2007-02-16,47.036,47.429,46.645,46.655,4592,0
2007-02-20,46.841,47.625,46.841,47.625,4592,0
2007-02-21,47.526,47.625,47.036,47.036,5102,0
2007-02-22,47.429,47.918,47.429,47.918,12756,0
2007-02-23,47.821,48.799,47.821,48.799,9696,0
2007-02-26,48.408,48.849,48.212,48.799,4592,0
2007-02-27,48.408,48.799,46.841,48.017,6634,0
2007-02-28,47.625,51.544,47.036,48.408,48474,0
2007-03-01,48.017,48.408,46.645,46.743,12246,0
2007-03-02,47.331,47.331,46.547,47.036,7653,0
2007-03-05,47.174,47.174,46.399,46.399,11226,0
2007-03-06,47.036,47.036,44.92,45.665,18370,0
2007-03-07,45.272,46.938,45.272,45.272,27045,0
2007-03-08,45.076,45.703,45.076,45.468,14797,0
2007-03-09,45.076,46.252,43.196,46.252,33676,0
2007-03-12,46.448,47.036,46.057,47.036,6124,0
2007-03-13,47.036,47.036,46.645,46.841,5102,0
2007-03-14,46.841,46.841,46.448,46.448,2550,0
2007-03-15,46.743,47.429,46.458,47.429,15307,0
2007-03-16,47.625,47.625,47.625,47.625,1021,0
2007-03-19,47.331,47.341,46.938,46.938,2040,0
2007-03-20,47.331,47.331,47.036,47.036,6634,0
2007-03-21,46.841,47.036,46.831,47.036,6634,0
2007-03-22,47.036,47.036,46.841,46.841,5102,0
2007-03-23,47.232,47.232,46.057,46.164,17349,0
2007-03-26,46.448,46.841,46.448,46.448,3571,0
2007-03-27,46.743,46.743,46.448,46.448,5612,0
2007-03-28,46.645,46.841,46.645,46.743,6124,0
2007-03-29,47.036,47.036,46.841,46.841,6634,0
2007-03-30,47.036,47.821,47.036,47.526,18370,0
2007-04-02,47.526,47.821,47.135,47.821,40309,0
2007-04-03,47.821,48.829,47.821,48.212,87252,0
2007-04-04,48.212,48.212,48.086,48.086,7653,0
2007-04-05,48.281,48.957,48.281,48.408,21941,0
2007-04-09,48.408,48.408,48.017,48.017,5102,0
2007-04-10,48.115,48.115,47.781,48.017,12246,0
2007-04-11,48.311,48.311,47.722,47.771,11226,0
2007-04-12,47.379,47.379,47.036,47.331,8164,0
2007-04-13,47.429,47.429,47.036,47.321,3061,0
2007-04-16,47.321,47.536,47.036,47.036,5102,0
2007-04-17,46.938,47.036,46.547,47.036,14797,0
2007-04-18,47.135,47.526,46.841,46.938,32146,0
2007-04-19,46.889,47.016,46.841,47.016,3061,0
2007-04-20,47.331,47.429,47.036,47.036,10715,0
2007-04-23,46.841,47.036,46.841,47.036,5102,0
2007-04-24,47.232,47.232,47.036,47.036,10206,0
2007-04-25,47.036,47.096,46.841,47.036,7653,0
2007-04-26,46.743,47.036,46.155,47.036,8164,0
2007-04-27,47.036,47.036,47.036,47.036,1531,0
2007-04-30,47.036,47.821,46.753,47.821,17858,0
2007-05-01,47.526,48.212,47.271,47.928,8164,0
2007-05-02,48.017,48.017,45.861,47.232,17349,0
2007-05-03,47.918,47.918,46.547,46.655,11736,0
2007-05-04,46.655,47.625,46.655,47.625,5102,0
2007-05-07,47.429,48.799,47.232,48.017,12246,0
2007-05-08,47.722,48.311,47.722,47.722,4081,0
2007-05-09,47.429,47.429,46.743,46.841,3571,0
2007-05-10,46.448,47.026,43.117,46.057,28064,0
2007-05-11,44.293,47.036,44.293,46.438,12246,0
2007-05-14,46.448,46.743,45.861,46.057,9184,0
2007-05-15,46.057,46.057,46.057,46.057,5102,0
2007-05-16,45.762,45.762,45.665,45.665,1531,0
2007-05-17,45.468,45.468,44.145,44.488,6124,0
2007-05-18,44.342,44.342,40.255,43.312,47965,0
2007-05-21,42.381,42.431,40.765,40.971,151032,0
2007-05-22,41.549,43.508,41.549,42.45,28575,0
2007-05-23,42.725,43.508,41.843,43.117,14286,0
2007-05-24,42.725,43.107,41.745,43.107,10206,0
2007-05-25,42.333,42.333,41.352,41.362,5102,0
2007-05-29,41.549,42.901,41.157,42.626,24491,0
2007-05-30,42.921,44.097,42.53,44.097,19389,0
2007-05-31,44.39,45.076,44.097,44.979,21429,0
2007-06-01,44.881,44.979,44.39,44.39,9184,0
2007-06-04,44.097,46.057,44.097,45.988,15818,0
2007-06-05,45.871,46.193,45.567,45.567,3571,0
2007-06-06,45.958,46.448,45.665,46.057,8164,0
2007-06-07,47.918,47.918,46.448,47.036,19389,0
2007-06-08,47.429,47.429,46.841,46.841,2550,0
2007-06-11,46.841,47.232,46.057,47.036,9184,0
2007-06-12,46.841,47.036,46.252,46.399,7653,0
2007-06-13,46.007,46.007,44.891,45.861,9696,0
2007-06-14,45.468,48.722,44.685,46.057,21429,0
2007-06-15,46.448,47.821,46.252,47.615,14286,0
2007-06-18,47.429,49.486,47.429,49.486,15307,0
2007-06-19,49.682,51.789,49.585,51.74,18879,0
2007-06-20,51.054,55.857,51.054,53.798,71433,0
2007-06-21,54.091,55.367,53.112,54.876,48474,0
2007-06-22,54.876,56.444,54.494,55.561,22451,0
2007-06-25,57.228,58.893,56.649,56.836,27045,0
2007-06-26,57.13,57.423,56.051,56.444,19900,0
2007-06-27,56.051,58.599,55.659,57.62,22451,0
2007-06-28,58.011,59.872,57.817,59.481,15818,0
2007-06-29,60.168,60.853,60.168,60.267,14797,0
2007-07-02,60.168,60.168,57.031,58.698,39290,0
2007-07-03,58.306,58.698,57.521,58.698,3571,0
2007-07-05,58.306,58.599,58.306,58.599,5612,0
2007-07-06,58.208,58.208,57.031,57.629,15818,0
2007-07-09,57.031,58.208,56.639,57.62,15307,0
2007-07-10,58.011,58.991,56.444,57.031,28064,0
2007-07-11,56.738,57.817,55.071,55.071,33676,0
2007-07-12,55.463,56.639,53.504,56.051,43370,0
2007-07-13,57.031,60.756,55.857,59.286,94293,0
2007-07-16,61.109,61.49,57.826,58.208,107660,0
2007-07-17,58.208,59.767,58.061,58.796,19697,0
2007-07-18,58.375,59.286,57.817,57.962,12960,0
2007-07-19,57.57,59.04,57.188,58.796,10614,0
2007-07-20,59.187,59.276,56.836,58.129,12041,0
2007-07-23,59.04,59.678,57.051,57.228,18777,0
2007-07-24,56.346,57.08,48.997,55.915,10715,0
2007-07-25,56.836,56.836,54.974,55.12,9184,0
2007-07-26,52.426,55.611,48.017,53.699,24287,0
2007-07-27,53.161,56.238,51.446,55.367,15818,0
2007-07-30,55.611,59.776,55.611,59.668,18470,0
2007-07-31,59.776,60.736,59.286,59.53,6124,0
2007-08-01,59.776,59.776,54.249,54.729,36635,0
2007-08-02,54.886,56.836,54.288,56.826,57963,0
2007-08-03,56.346,58.149,50.603,56.777,51331,0
2007-08-06,56.836,56.836,55.367,56.62,6530,0
2007-08-07,56.787,56.836,54.876,56.59,19289,0
2007-08-08,56.59,56.59,54.396,55.709,12246,0
2007-08-09,54.876,55.611,52.926,54.729,9387,0
2007-08-10,52.034,57.807,50.603,57.807,37859,0
2007-08-13,58.247,58.247,56.1,56.1,5920,0
2007-08-14,55.327,58.109,54.876,56.972,15511,0
2007-08-15,56.1,58.247,54.386,56.895,4389,0
2007-08-16,56.346,56.346,48.017,50.006,43370,0
2007-08-17,51.093,51.926,45.076,47.036,44902,0
2007-08-20,47.046,48.653,44.567,48.32,20410,0
2007-08-21,48.673,51.71,48.183,51.239,6225,0
2007-08-22,49.976,51.936,48.702,51.201,9898,0
2007-08-23,51.769,53.161,51.446,52.641,6634,0
2007-08-24,53.161,53.65,51.809,51.926,4899,0
2007-08-27,52.446,52.917,52.18,52.18,1531,0
2007-08-28,52.18,52.367,50.358,51.769,21429,0
2007-08-29,51.936,53.896,50.957,53.407,9696,0
2007-08-30,53.357,53.407,52.18,53.268,7042,0
2007-08-31,53.896,57.326,53.013,56.346,12550,0
2007-09-04,53.896,54.63,52.985,53.896,21941,0
2007-09-05,52.956,54.876,52.18,53.161,4490,0
2007-09-06,53.886,54.876,53.407,54.14,3980,0
2007-09-07,53.896,53.896,52.18,52.67,16736,0
2007-09-10,51.69,52.582,51.249,51.779,8979,0
2007-09-11,50.721,53.407,50.721,51.172,7143,0
2007-09-12,49.486,49.986,46.057,46.332,62046,0
2007-09-13,46.782,47.379,46.077,46.302,32757,0
2007-09-14,46.635,48.997,46.243,46.547,26431,0
2007-09-17,46.968,47.516,46.057,46.664,19492,0
2007-09-18,47.135,47.821,46.057,46.448,8674,0
2007-09-19,47.271,51.838,47.036,51.838,33879,0
2007-09-20,51.229,51.229,48.517,48.997,11429,0
2007-09-21,49.976,49.976,48.262,49.486,3163,0
2007-09-24,49.133,50.702,45.322,50.467,23369,0
2007-09-25,49.976,51.005,49.731,50.957,8470,0
2007-09-26,50.76,51.005,48.997,51.005,11429,0
2007-09-27,50.692,51.005,49.526,50.878,8266,0
2007-09-28,50.957,53.407,50.957,51.838,15921,0
2007-10-01,51.466,52.661,51.446,51.446,22960,0
2007-10-02,51.456,51.68,47.889,48.752,13572,0
2007-10-03,48.752,49.731,47.771,49.712,8368,0
2007-10-04,48.752,51.936,48.752,48.997,14286,0
2007-10-05,49.966,50.221,47.536,49.29,7960,0
2007-10-08,48.32,49.976,47.036,49.966,10715,0
2007-10-09,49.966,51.446,48.997,50.467,9593,0
2007-10-10,51.192,51.192,49.045,49.976,6124,0
2007-10-11,50.123,50.712,48.017,48.507,11429,0
2007-10-12,48.839,49.241,48.133,48.133,15716,0
2007-10-15,48.418,49.241,48.418,48.799,10614,0
2007-10-16,48.056,48.987,47.096,47.526,9287,0
2007-10-17,48.212,48.78,47.036,47.086,8674,0
2007-10-18,47.526,48.799,46.938,47.526,10614,0
2007-10-19,47.625,48.017,46.145,46.252,10002,0
2007-10-22,46.057,47.311,44.586,44.92,25717,0
2007-10-23,45.076,46.057,44.243,45.381,14390,0
2007-10-24,45.665,46.547,45.665,46.38,5816,0
2007-10-25,46.869,47.712,45.792,46.332,8573,0
2007-10-26,46.547,47.046,45.772,45.772,11429,0
2007-10-29,46.155,46.203,44.39,45.175,5203,0
2007-10-30,45.567,46.292,45.086,45.958,10102,0
2007-10-31,45.958,48.987,45.606,48.595,14186,0
2007-11-01,48.438,49.849,48.408,48.997,11327,0
2007-11-02,48.997,53.553,47.281,49.486,42554,0
2007-11-05,49.869,50.016,47.801,48.527,4899,0
2007-11-06,49.731,49.907,48.643,48.997,45819,0
2007-11-07,49.359,49.359,48.076,48.712,6020,0
2007-11-08,47.762,49.957,47.762,48.262,13373,0
2007-11-09,48.859,49.388,46.448,47.664,7857,0
2007-11-12,46.057,49.319,46.057,48.507,13878,0
2007-11-13,47.967,47.967,46.057,46.057,16328,0
2007-11-14,46.547,48.212,46.399,46.448,11123,0
2007-11-15,46.252,48.829,45.322,45.517,11531,0
2007-11-16,45.908,47.429,45.507,46.389,13981,0
2007-11-19,47.281,47.673,45.322,46.057,6326,0
2007-11-20,46.047,46.743,45.086,45.537,12144,0
2007-11-21,46.155,46.37,44.586,44.586,6225,0
2007-11-23,45.175,46.448,45.175,45.517,4286,0
2007-11-26,44.831,45.958,44.488,44.488,10818,0
2007-11-27,45.272,45.948,44.253,44.586,11633,0
2007-11-28,44.586,45.057,44.243,44.793,7042,0
2007-11-29,44.43,46.448,44.145,45.547,14206,0
2007-11-30,46.047,46.057,44.097,45.272,7450,0
2007-12-03,45.312,45.656,44.685,45.322,8470,0
2007-12-04,45.567,45.567,44.851,45.224,7653,0
2007-12-05,45.478,45.577,44.793,44.831,11633,0
2007-12-06,44.695,45.812,44.616,44.616,9593,0
2007-12-07,44.243,45.567,44.243,44.586,4694,0
2007-12-10,44.979,45.468,43.037,44.097,19083,0
2007-12-11,44.45,44.45,43.312,43.607,11898,0
2007-12-12,44.097,44.097,41.647,41.765,26431,0
2007-12-13,41.745,42.019,39.795,41.352,14593,0
2007-12-14,40.736,41.94,39.305,40.931,6593,0
2007-12-17,40.246,40.912,36.268,37.482,34492,0
2007-12-18,37.756,43.107,36.748,42.578,33778,0
2007-12-19,43.166,43.166,39.853,41.02,8674,0
2007-12-20,41.765,42.176,40.176,41.02,5307,0
2007-12-21,40.58,43.686,40.58,43.597,9593,0
2007-12-24,41.912,44.097,41.912,44.097,9287,0
2007-12-26,44.586,44.871,42.921,43.852,4592,0
2007-12-27,44.195,44.753,43.451,43.451,6838,0
2007-12-28,44.097,45.047,41.647,44.518,7143,0
2007-12-31,44.831,46.057,43.117,43.852,11837,0
2008-01-02,44.586,44.586,41.647,42.53,13812,0
2008-01-03,43.852,43.852,42.01,42.431,11327,0
2008-01-04,43.244,43.441,40.922,41.186,9797,0
2008-01-07,40.892,41.598,39.51,40.04,6634,0
2008-01-08,40.706,42.117,40.706,41.206,14490,0
2008-01-09,40.667,42.5,40.667,41.157,11633,0
2008-01-10,41.157,42.137,40.481,41.343,52657,0
2008-01-11,40.892,41.362,38.1,39.266,12858,0
2008-01-14,40.176,40.667,38.315,38.315,34290,0
2008-01-15,38.853,39.041,36.258,36.699,40717,0
2008-01-16,35.571,37.482,34.328,36.17,34696,0
2008-01-17,37.228,37.228,34.396,34.739,18980,0
2008-01-18,35.032,37.228,35.032,36.14,69854,0
2008-01-22,35.768,37.238,34.542,34.542,19475,0
2008-01-23,35.424,36.258,34.405,35.581,18727,0
2008-01-24,35.581,36.982,34.838,35.787,16756,0
2008-01-25,37.238,37.709,34.298,36.699,31738,0
2008-01-28,38.806,40.676,35.512,35.797,63321,0
2008-01-29,36.326,37.482,34.983,36.248,13572,0
2008-01-30,36.601,37.472,35.269,36.502,23981,0
2008-01-31,37.041,37.228,35.561,35.67,20511,0
2008-02-01,36.258,38.481,36.258,37.218,27045,0
2008-02-04,36.748,38.217,35.531,36.012,21838,0
2008-02-05,35.278,37.238,34.396,34.542,17653,0
2008-02-06,34.983,35.914,34.493,34.522,24390,0
2008-02-07,34.298,36.022,33.925,34.298,56943,0
2008-02-08,34.298,35.278,33.474,33.474,20956,0
2008-02-11,34.091,34.532,33.611,34.199,12960,0
2008-02-12,34.101,35.13,33.17,34.288,16999,0
2008-02-13,34.739,35.278,33.925,34.542,31023,0
2008-02-14,34.788,36.591,34.298,34.808,71829,0
2008-02-15,35.11,36.248,33.857,34.042,8979,0
2008-02-19,34.298,34.542,33.857,34.229,8573,0
2008-02-20,33.847,35.346,33.847,34.101,10215,0
2008-02-21,34.788,35.013,33.023,33.631,7653,0
2008-02-22,33.16,35.052,33.141,33.68,10102,0
2008-02-25,33.318,33.407,33.072,33.259,14695,0
2008-02-26,33.318,34.052,33.003,33.318,25717,0
2008-02-27,33.121,35.032,33.072,33.455,20920,0
2008-02-28,33.121,38.168,33.072,36.649,24084,0
2008-02-29,36.62,36.62,34.591,35.962,23981,0
2008-03-03,37.433,37.433,34.983,35.229,213078,0
2008-03-04,36.748,36.748,33.445,34.788,108375,0
2008-03-05,35.278,35.768,33.464,34.258,93579,0
2008-03-06,35.278,35.768,33.141,33.611,21429,0
2008-03-07,33.415,34.993,33.318,34.993,127560,0
2008-03-10,34.424,34.424,32.358,33.954,22756,0
2008-03-11,34.298,35.032,34.022,34.298,29798,0
2008-03-12,34.493,35.229,33.318,33.318,26327,0
2008-03-13,33.318,33.562,32.582,32.828,31062,0
2008-03-14,33.16,34.268,32.503,32.828,17961,0
2008-03-17,33.279,33.279,29.789,30.622,36941,0
2008-03-18,31.749,35.081,29.986,34.542,13511,0
2008-03-19,34.298,34.453,33.21,33.847,17349,0
2008-03-20,34.788,34.788,32.975,33.611,10785,0
2008-03-24,33.17,34.022,32.993,33.562,22247,0
2008-03-25,33.572,37.472,33.572,37.238,22041,0
2008-03-26,37.238,39.442,37.238,38.942,23471,0
2008-03-27,39.726,40.627,39.197,39.54,9797,0
2008-03-28,39.54,40.392,39.099,40.265,17247,0
2008-03-31,40.03,40.823,38.972,40.421,16804,0
2008-04-01,40.667,41.157,38.648,41.157,25205,0
2008-04-02,41.471,42.137,40.236,41.529,6939,0
2008-04-03,40.157,41.588,40.157,41.256,5612,0
2008-04-04,41.892,44.097,41.352,43.186,11837,0
2008-04-07,44.097,45.057,40.109,44.243,30512,0
2008-04-08,43.636,45.331,43.362,43.362,12246,0
2008-04-09,43.705,44.127,41.803,41.97,8470,0
2008-04-10,43.117,43.372,41.99,42.137,9593,0
2008-04-11,42.626,45.478,41.157,41.892,11337,0
2008-04-14,42.137,42.137,41.362,41.735,7694,0
2008-04-15,41.647,42.137,41.127,41.843,7347,0
2008-04-16,42.381,44.538,41.892,42.068,13369,0
2008-04-17,43.117,44.048,41.206,43.783,16124,0
2008-04-18,42.137,46.782,40.167,46.782,16970,0
2008-04-21,48.017,48.017,43.391,43.391,32265,0
2008-04-22,43.117,47.036,42.137,46.203,21780,0
2008-04-23,46.077,46.791,44.097,46.223,8468,0
2008-04-24,47.036,47.036,45.517,46.057,7351,0
2008-04-25,46.057,46.448,45.567,46.057,8979,0
2008-04-28,46.831,47.036,45.126,46.125,9682,0
2008-04-29,46.007,46.978,45.861,45.861,10659,0
2008-04-30,46.106,46.106,43.117,43.126,18010,0
2008-05-01,43.117,44.097,42.871,42.931,16154,0
2008-05-02,43.263,44.45,43.263,43.733,5379,0
2008-05-05,43.292,46.478,43.292,45.978,6508,0
2008-05-06,46.488,47.036,42.871,46.302,15266,0
2008-05-07,46.302,46.438,45.322,45.567,3860,0
2008-05-08,46.498,47.477,45.958,45.958,4100,0
2008-05-09,47.115,48.311,44.352,45.586,21730,0
2008-05-12,45.586,45.851,42.871,45.693,14416,0
2008-05-13,46.057,48.349,46.057,48.349,19087,0
2008-05-14,48.349,48.556,47.625,48.507,21274,0
2008-05-15,48.898,48.898,47.654,48.212,8332,0
2008-05-16,48.017,48.79,46.733,47.331,15188,0
2008-05-19,47.625,48.017,43.215,44.46,30631,0
2008-05-20,43.723,45.762,43.723,45.262,8741,0
2008-05-21,45.322,45.656,43.126,44.097,14711,0
2008-05-22,44.293,44.43,43.901,44.312,3267,0
2008-05-23,44.342,44.675,43.117,44.675,5791,0
2008-05-27,43.215,44.263,43.215,44.263,8479,0
2008-05-28,44.39,44.39,42.871,43.773,15378,0
2008-05-29,43.362,44.342,42.98,44.097,11794,0
2008-05-30,44.704,45.322,43.763,44.606,11567,0
2008-06-02,44.959,45.812,43.587,44.342,15738,0
2008-06-03,43.705,45.616,43.705,44.93,15912,0
2008-06-04,45.507,45.752,44.195,44.802,12290,0
2008-06-05,44.9,45.861,43.607,44.342,32805,0
2008-06-06,44.831,45.586,44.46,45.322,14310,0
2008-06-09,45.713,45.713,44.596,44.695,7654,0
2008-06-10,43.97,45.252,43.97,44.871,12383,0
2008-06-11,45.881,45.881,44.097,44.185,14563,0
2008-06-12,44.783,46.879,44.586,46.302,25139,0
2008-06-13,46.635,46.743,45.577,45.918,14682,0
2008-06-16,46.282,46.428,45.439,46.428,9727,0
2008-06-17,46.193,46.938,46.193,46.272,7054,0
2008-06-18,46.605,47.664,46.605,47.664,10894,0
2008-06-19,48.017,50.563,47.576,49.104,21030,0
2008-06-20,49.438,51.72,48.438,51.72,16420,0
2008-06-23,51.211,53.896,49.604,53.65,18281,0
2008-06-24,53.65,53.65,50.437,52.505,8634,0
2008-06-25,51.986,53.65,51.946,52.985,11268,0
2008-06-26,51.69,54.043,51.69,52.877,17964,0
2008-06-27,52.102,53.417,51.407,52.18,14958,0
2008-06-30,52.641,53.926,51.182,52.18,13138,0
2008-07-01,52.18,52.18,51.073,51.269,10056,0
2008-07-02,50.976,51.633,48.026,48.242,18339,0
2008-07-03,47.722,48.017,45.812,47.526,11211,0
2008-07-07,48.153,48.153,41.256,44.586,28740,0
2008-07-08,45.106,45.106,41.667,44.008,9820,0
2008-07-09,43.538,44.087,41.412,41.647,17876,0
2008-07-10,42.431,43.95,41.256,41.293,23936,0
2008-07-11,42.225,43.117,40.51,41.598,26913,0
2008-07-14,42.117,53.465,41.715,41.96,33771,0
2008-07-15,42.235,43.117,42.088,42.725,11529,0
2008-07-16,42.274,42.49,39.197,40.814,23434,0
2008-07-17,41.157,41.51,39.295,39.343,13967,0
2008-07-18,39.765,40.02,39.197,39.197,9035,0
2008-07-21,38.806,40.785,38.806,39.961,7139,0
2008-07-22,41.598,41.647,40.255,40.756,16406,0
2008-07-23,40.382,41.549,39.197,39.295,16454,0
2008-07-24,40.08,40.882,38.717,38.717,10704,0
2008-07-25,39.197,40.421,37.981,40.176,7730,0
2008-07-28,39.716,40.696,39.54,39.54,3388,0
2008-07-29,39.54,40.343,38.727,39.246,4311,0
2008-07-30,39.755,43.94,38.902,39.833,21885,0
2008-07-31,41.01,41.647,39.237,39.442,8166,0
2008-08-01,39.893,42.666,39.629,41.657,6995,0
2008-08-04,42.176,42.333,40.206,42.039,10207,0
2008-08-05,41.256,41.598,39.266,39.5,19235,0
2008-08-06,39.491,39.599,38.834,39.285,22221,0
2008-08-07,39.099,39.805,38.746,39.177,15406,0
2008-08-08,38.972,39.402,38.962,39.031,4894,0
2008-08-11,39.716,39.903,38.756,39.177,10702,0
2008-08-12,38.952,39.726,38.786,39.197,6634,0
2008-08-13,39.197,39.295,38.266,38.952,18261,0
2008-08-14,39.021,39.021,37.482,37.482,27477,0
2008-08-15,37.699,37.699,37.286,37.482,16249,0
2008-08-18,37.267,38.354,37.257,37.463,13554,0
2008-08-19,37.56,38.1,37.413,37.756,11886,0
2008-08-20,37.58,39.099,37.58,38.942,4500,0
2008-08-21,39.119,39.197,38.521,38.952,9158,0
2008-08-22,39.922,39.922,39.05,39.237,13215,0
2008-08-25,39.639,40.852,39.099,40.089,12913,0
2008-08-26,39.913,40.275,38.982,40.275,12896,0
2008-08-27,40.618,42.363,40.618,41.902,16241,0
2008-08-28,42.039,43.037,41.236,42.696,9290,0
2008-08-29,43.117,44.097,41.117,42.597,9870,0
2008-09-02,43.067,43.97,41.862,42.832,14033,0
2008-09-03,42.901,43.037,42.431,42.568,5925,0
2008-09-04,42.587,42.587,40.814,42.274,8326,0
2008-09-05,42.068,42.548,40.951,42.059,11306,0
2008-09-08,42.137,42.941,41.265,42.235,6583,0
2008-09-09,40.912,41.167,39.207,40.961,20352,0
2008-09-10,41.647,41.882,40.667,40.667,24317,0
2008-09-11,40.186,41.637,39.402,40.706,31252,0
2008-09-12,40.56,40.598,40.139,40.226,31013,0
2008-09-15,39.53,39.53,37.374,38.217,29737,0
2008-09-16,38.217,38.736,37.433,37.825,20491,0
2008-09-17,39.343,40.01,37.238,38.707,18634,0
2008-09-18,37.815,38.315,37.238,37.443,32300,0
2008-09-19,36.913,39.129,36.758,38.315,24948,0
2008-09-22,37.041,38.364,36.952,38.13,33445,0
2008-09-23,37.443,37.962,37.238,37.727,15504,0
2008-09-24,37.521,38.402,37.238,37.669,12818,0
2008-09-25,36.268,39.863,36.268,38.952,20704,0
2008-09-26,38.198,43.587,38.198,38.422,10456,0
2008-09-29,38.06,38.383,36.258,36.933,17224,0
2008-09-30,35.962,37.453,35.787,36.561,25311,0
2008-10-01,36.423,36.943,35.531,36.943,6287,0
2008-10-02,36.649,36.865,35.63,36.835,26999,0
2008-10-03,36.081,38.226,35.473,36.845,11855,0
2008-10-06,35.531,35.531,26.948,30.986,77714,0
2008-10-07,30.76,31.495,28.652,29.251,32574,0
2008-10-08,28.32,28.623,24.253,25.097,61394,0
2008-10-09,24.782,26.38,24.253,24.253,15217,0
2008-10-10,24.488,24.488,19.598,23.38,133713,0
2008-10-13,24.028,31.348,24.028,30.388,32253,0
2008-10-14,24.929,31.671,22.558,27.751,22559,0
2008-10-15,28.711,28.77,26.194,26.85,26519,0
2008-10-16,26.988,31.358,25.528,29.191,35061,0
2008-10-17,28.026,33.23,28.026,31.407,9643,0
2008-10-20,31.358,34.788,31.338,33.798,52884,0
2008-10-21,34.121,35.972,33.072,34.66,11327,0
2008-10-22,34.101,34.101,29.563,32.161,34426,0
2008-10-23,31.74,34.415,30.132,30.132,50976,0
2008-10-24,29.398,29.438,25.87,28.585,27244,0
2008-10-27,27.634,27.958,24.291,27.321,26640,0
2008-10-28,27.369,28.908,23.519,27.928,22543,0
2008-10-29,27.879,28.603,24.988,27.438,33916,0
2008-10-30,28.076,29.398,26.791,28.172,15368,0
2008-10-31,27.8,29.3,24.988,27.517,26068,0
2008-11-03,27.643,28.172,26.497,27.527,19541,0
2008-11-04,27.918,29.31,26.741,27.928,8366,0
2008-11-05,28.076,30.701,27.987,28.419,6091,0
2008-11-06,28.908,28.908,27.047,27.604,22056,0
2008-11-07,27.682,28.026,25.969,27.047,6931,0
2008-11-10,27.047,27.047,26.222,26.222,7827,0
2008-11-11,26.606,26.606,25.714,26.281,15402,0
2008-11-12,26.35,26.35,21.391,23.979,39336,0
2008-11-13,24.518,24.518,19.598,24.41,24833,0
2008-11-14,23.764,26.458,23.274,25.939,7463,0
2008-11-17,25.233,25.752,21.587,23.754,30908,0
2008-11-18,23.666,24.577,21.362,24.008,17012,0
2008-11-19,23.136,23.754,21.696,22.048,10689,0
2008-11-20,21.42,22.342,19.109,19.598,54441,0
2008-11-21,19.109,20.814,15.777,19.109,82056,0
2008-11-24,19.786,21.657,19.059,21.559,33998,0
2008-11-25,21.803,24.301,21.362,23.831,46021,0
2008-11-26,20.628,25.057,20.628,23.322,52346,0
2008-11-28,21.166,21.559,20.628,21.264,19349,0
2008-12-01,21.264,21.264,18.658,20.353,20674,0
2008-12-02,20.726,24.488,20.167,24.263,10513,0
2008-12-03,23.92,23.959,21.696,23.098,39900,0
2008-12-04,22.969,23.509,21.784,22.538,13528,0
2008-12-05,22.538,23.156,20.628,22.548,6586,0
2008-12-08,22.244,24.498,22.244,23.176,9895,0
2008-12-09,23.519,23.616,22.244,23.176,18609,0
2008-12-10,23.176,23.37,21.559,23.028,33574,0
2008-12-11,23.519,23.519,21.94,23.028,8576,0
2008-12-12,22.421,24.498,20.745,23.274,32115,0
2008-12-15,23.519,23.519,22.048,22.597,32414,0
2008-12-16,22.147,23.519,22.147,23.519,10400,0
2008-12-17,23.274,23.489,20.677,21.764,30565,0
2008-12-18,22.293,23.234,21.803,22.979,19476,0
2008-12-19,23.186,25.429,23.126,24.841,14151,0
2008-12-22,24.301,26.458,24.301,26.311,21437,0
2008-12-23,26.409,26.409,24.597,24.597,15959,0
2008-12-24,24.577,24.889,23.754,24.743,5263,0
2008-12-26,23.606,25.429,23.606,23.86,18773,0
2008-12-29,24.253,24.253,21.803,22.342,24782,0
2008-12-30,22.783,23.37,22.538,23.038,30161,0
2008-12-31,22.107,23.274,22.107,22.637,30412,0
2009-01-02,23.107,24.458,22.538,24.195,79655,0
2009-01-05,24.547,26.145,24.253,25.969,7491,0
2009-01-06,26.458,30.036,26.458,29.398,25826,0
2009-01-07,28.379,28.419,27.163,27.438,8725,0
2009-01-08,26.654,27.82,25.969,27.82,7197,0
2009-01-09,27.438,28.379,27.438,28.143,4337,0
2009-01-12,28.399,28.81,26.458,26.458,4358,0
2009-01-13,27.242,27.928,26.468,26.507,3379,0
2009-01-14,26.741,27.291,25.969,27.192,7089,0
2009-01-15,26.702,26.702,25.722,26.429,3820,0
2009-01-16,26.606,26.654,25.488,25.732,8216,0
2009-01-20,25.772,25.82,24.646,24.646,7263,0
2009-01-21,25.409,25.409,24.263,25.233,10665,0
2009-01-22,25.184,25.184,23.616,24.077,6687,0
2009-01-23,23.714,24.253,23.714,24.204,1428,0
2009-01-26,24.253,26.458,24.057,25.488,5718,0
2009-01-27,25.38,26.448,25.38,25.752,5102,0
2009-01-28,25.969,26.047,25.233,25.233,5263,0
2009-01-29,25.528,25.528,24.116,24.116,2890,0
2009-01-30,24.204,24.243,22.833,23.028,6473,0
2009-02-02,22.813,24.958,22.813,24.646,12087,0
2009-02-03,24.567,24.988,23.92,24.597,13706,0
2009-02-04,24.617,24.617,23.734,23.821,8430,0
2009-02-05,23.9,25.233,23.9,25.135,8826,0
2009-02-06,25.399,26.164,25.399,25.762,12492,0
2009-02-09,25.742,25.742,24.301,24.723,6523,0
2009-02-10,24.498,24.508,23.519,23.587,7909,0
2009-02-11,23.322,24.008,23.322,23.686,9145,0
2009-02-12,23.322,23.322,22.548,23.126,9030,0
2009-02-13,22.657,22.783,21.813,22.196,21063,0
2009-02-17,21.803,22.107,21.559,21.881,13961,0
2009-02-18,21.314,21.921,20.873,21.803,23797,0
2009-02-19,21.41,22.273,21.029,21.755,11819,0
2009-02-20,22.186,22.783,20.824,22.342,40439,0
2009-02-23,22.333,22.333,20.578,21.755,14910,0
2009-02-24,21.559,22.93,20.578,21.755,12036,0
2009-02-25,21.559,22.597,21.559,22.597,8408,0
2009-02-26,22.538,23.195,20.774,21.716,13126,0
2009-02-27,21.716,22.088,20.824,20.96,38130,0
2009-03-02,20.48,20.529,17.933,18.619,25044,0
2009-03-03,18.138,18.864,17.883,18.079,12944,0
2009-03-04,18.079,20.667,17.883,19.598,15160,0
2009-03-05,19.598,19.598,18.178,18.393,9609,0
2009-03-06,18.012,18.373,16.855,17.883,25801,0
2009-03-09,17.638,17.658,15.973,16.159,26692,0
2009-03-10,17.061,17.844,16.169,17.844,14506,0
2009-03-11,18.952,18.952,17.512,18.109,38935,0
2009-03-12,17.786,20.029,17.638,19.089,14951,0
2009-03-13,19.471,19.578,18.128,18.913,11007,0
2009-03-16,19.598,19.902,19.462,19.462,16656,0
2009-03-17,19.305,20.265,18.864,19.55,17493,0
2009-03-18,19.843,20.578,19.598,20.088,9429,0
2009-03-19,20.333,22.048,20.138,22.048,20619,0
2009-03-20,22.048,23.87,22.048,23.028,8915,0
2009-03-23,23.028,25.919,23.028,23.764,14485,0
2009-03-24,24.478,26.154,23.979,25.478,14653,0
2009-03-25,25.125,26.458,24.743,25.722,10718,0
2009-03-26,26.458,26.458,25.576,26.145,6520,0
2009-03-27,25.478,26.448,24.899,25.969,6530,0
2009-03-30,25.125,25.125,24.008,24.107,2214,0
2009-03-31,24.733,25.468,24.498,25.468,6586,0
2009-04-01,25.959,26.458,24.116,25.86,31882,0
2009-04-02,26.458,28.898,26.458,27.987,16629,0
2009-04-03,27.761,27.987,26.692,27.418,14084,0
2009-04-06,27.232,27.232,26.507,26.899,3497,0
2009-04-07,25.997,26.507,25.88,25.919,3267,0
2009-04-08,25.939,26.988,25.252,25.997,8775,0
2009-04-09,26.399,27.928,26.007,26.429,21057,0
2009-04-13,26.184,26.507,26.007,26.261,9877,0
2009-04-14,26.007,27.682,26.007,27.682,6495,0
2009-04-15,27.438,27.829,26.663,26.663,7347,0
2009-04-16,26.86,26.86,26.32,26.32,3675,0
2009-04-17,26.557,26.557,25.969,26.194,4156,0
2009-04-20,26.007,26.017,24.4,24.919,11254,0
2009-04-21,25.213,26.116,24.656,25.82,16583,0
2009-04-22,25.155,25.155,23.509,24.597,22853,0
2009-04-23,24.587,25.616,24.067,25.616,11274,0
2009-04-24,25.478,26.106,25.077,25.077,14074,0
2009-04-27,24.831,24.831,24.067,24.508,5887,0
2009-04-28,24.176,25.233,24.077,25.107,12858,0
2009-04-29,25.801,26.174,25.34,25.82,11934,0
2009-04-30,26.458,27.928,26.251,26.458,8807,0
2009-05-01,26.458,27.928,26.017,26.87,27155,0
2009-05-04,26.635,27.212,26.458,27.027,9898,0
2009-05-05,26.458,26.722,25.282,26.136,19360,0
2009-05-06,26.458,27.742,25.478,27.643,22210,0
2009-05-07,27.732,27.899,26.458,27.172,14593,0
2009-05-08,26.761,28.662,26.761,28.437,13113,0
2009-05-11,27.78,29.066,27.742,28.419,8979,0
2009-05-12,28.79,29.398,28.419,29.152,21737,0
2009-05-13,29.093,29.438,28.419,29.398,10715,0
2009-05-14,29.152,30.142,28.437,29.878,6888,0
2009-05-15,29.438,30.053,29.201,29.251,2902,0
2009-05-18,29.398,30.309,29.398,29.691,2005,0
2009-05-19,29.642,30.162,29.642,30.162,5145,0
2009-05-20,30.23,32.299,29.938,29.938,13213,0
2009-05-21,29.152,31.348,28.016,30.191,9510,0
2009-05-22,30.23,31.27,30.073,31.27,1761,0
2009-05-26,31.22,31.838,29.996,31.387,19584,0
2009-05-27,31.387,32.641,31.387,31.749,6225,0
2009-05-28,31.828,32.897,31.828,32.759,13066,0
2009-05-29,32.465,33.013,31.838,32.73,13476,0
2009-06-01,32.828,32.848,32.053,32.259,16736,0
2009-06-02,32.132,33.17,31.122,32.19,13118,0
2009-06-03,31.691,31.897,30.819,31.112,10879,0
2009-06-04,31.358,32.033,30.77,31.868,10506,0
2009-06-05,30.966,31.73,30.877,30.877,7683,0
2009-06-08,30.681,32.082,30.309,31.457,7990,0
2009-06-09,31.632,32.142,30.986,31.582,8521,0
2009-06-10,31.602,32.572,31.602,32.572,14743,0
2009-06-11,32.436,33.631,31.151,32.769,30182,0
2009-06-12,32.965,34.101,32.132,33.013,20391,0
2009-06-15,32.631,35.081,32.102,34.591,28102,0
2009-06-16,34.67,36.943,34.67,35.768,38291,0
2009-06-17,34.367,36.375,34.367,36.306,12025,0
2009-06-18,36.051,36.718,35.278,35.278,20716,0
2009-06-19,35.269,35.269,31.947,33.611,13052,0
2009-06-22,34.081,34.081,31.457,33.915,7546,0
2009-06-23,33.641,33.641,31.505,32.436,16285,0
2009-06-24,32.983,33.053,31.701,32.318,6340,0
2009-06-25,31.848,34.288,31.848,32.73,16701,0
2009-06-26,32.416,32.7,32.279,32.338,1127,0
2009-06-29,32.043,32.318,31.759,32.318,7346,0
2009-06-30,33.425,33.425,31.308,32.338,8241,0
2009-07-01,32.328,33.484,30.651,32.887,81908,0
2009-07-02,32.338,32.338,29.957,31.122,5663,0
2009-07-06,31.211,31.759,30.77,31.72,4389,0
2009-07-07,31.211,31.486,30.25,31.427,5408,0
2009-07-08,31.505,31.632,30.122,31.378,6888,0
2009-07-09,31.848,32.142,31.641,31.848,6513,0
2009-07-10,32.102,32.338,31.711,31.799,6282,0
2009-07-13,31.602,31.937,31.211,31.917,2143,0
2009-07-14,31.427,32.436,31.427,32.368,12550,0
2009-07-15,32.023,33.043,32.023,32.68,22120,0
2009-07-16,32.641,32.828,32.142,32.484,10934,0
2009-07-17,32.484,33.808,32.484,33.7,14031,0
2009-07-20,33.749,34.121,33.072,33.915,7711,0
2009-07-21,33.993,34.64,33.993,34.376,5324,0
2009-07-22,34.298,34.542,33.67,34.052,24793,0
2009-07-23,34.367,35.032,34.121,34.818,19879,0
2009-07-24,35.179,36.218,34.689,35.66,19135,0
2009-07-27,35.522,36.278,35.269,35.768,3957,0
2009-07-28,35.816,35.816,34.611,35.15,6020,0
2009-07-29,35.14,35.14,31.779,34.052,7342,0
2009-07-30,34.788,34.855,32.338,32.562,8555,0
2009-07-31,32.338,34.012,32.239,33.808,11226,0
2009-08-03,34.298,35.278,33.935,35.278,7390,0
2009-08-04,35.179,35.179,32.67,34.022,18494,0
2009-08-05,33.887,34.131,32.975,33.749,2909,0
2009-08-06,33.954,35.229,33.318,34.739,9512,0
2009-08-07,34.591,34.933,33.562,34.121,63465,0
2009-08-10,33.906,34.288,33.808,33.808,2652,0
2009-08-11,34.091,34.091,33.121,33.318,6814,0
2009-08-12,33.063,34.298,32.651,34.003,8382,0
2009-08-13,34.003,34.003,32.975,33.239,9027,0
2009-08-14,33.318,33.318,32.426,32.446,6880,0
2009-08-17,31.622,32.348,29.986,31.602,18594,0
2009-08-18,31.122,32.455,30.927,32.239,4797,0
2009-08-19,32.328,33.749,32.299,33.455,7247,0
2009-08-20,33.357,33.357,32.122,32.935,7720,0
2009-08-21,33.298,34.582,33.298,33.407,9168,0
2009-08-24,33.013,34.052,32.916,33.259,15902,0
2009-08-25,33.111,33.17,31.878,31.947,11041,0
2009-08-26,31.602,32.072,30.162,31.947,12969,0
2009-08-27,31.671,32.612,30.868,32.368,13236,0
2009-08-28,32.289,32.378,31.122,31.171,9090,0
2009-08-31,30.72,30.72,28.613,29.888,20383,0
2009-09-01,29.898,30.083,28.163,28.419,15892,0
2009-09-02,28.536,28.662,27.389,27.389,18674,0
2009-09-03,27.468,27.575,27.047,27.242,17290,0
2009-09-04,27.242,29.122,27.192,28.81,8979,0
2009-09-08,28.957,29.77,28.192,29.535,9450,0
2009-09-09,29.799,30.622,29.497,29.751,9988,0
2009-09-10,29.898,30.651,29.398,30.641,12568,0
2009-09-11,30.671,30.671,29.888,30.152,30981,0
2009-09-14,26.958,30.868,26.948,30.859,16271,0
2009-09-15,30.632,31.034,29.859,31.034,3916,0
2009-09-16,31.437,31.437,29.398,30.671,14410,0
2009-09-17,30.809,31.082,30.378,30.701,17792,0
2009-09-18,30.525,30.947,30.427,30.73,833,0
2009-09-21,30.378,30.78,30.063,30.476,1621,0
2009-09-22,30.651,31.151,30.622,30.671,7196,0
2009-09-23,30.573,30.849,29.573,30.632,11646,0
2009-09-24,30.632,30.868,28.721,29.603,20108,0
2009-09-25,29.507,30.28,29.398,29.408,6509,0
2009-09-28,29.642,30.319,29.398,29.398,4379,0
2009-09-29,29.398,29.809,28.211,29.701,11601,0
2009-09-30,29.77,30.897,29.191,30.868,6526,0
2009-10-01,30.77,30.917,28.477,28.662,23359,0
2009-10-02,28.419,29.642,28.172,29.642,18297,0
2009-10-05,29.77,30.142,29.31,29.612,7282,0
2009-10-06,29.447,30.603,29.447,30.093,14233,0
2009-10-07,30.182,31.073,29.829,30.053,12302,0
2009-10-08,29.418,30.78,29.408,30.182,15615,0
2009-10-09,30.016,30.053,29.545,30.053,3878,0
2009-10-12,29.809,30.622,29.741,30.378,7247,0
2009-10-13,30.26,31.181,30.26,30.543,11818,0
2009-10-14,30.26,31.171,29.888,31.112,12242,0
2009-10-15,30.966,31.838,30.593,31.582,13101,0
2009-10-16,31.151,31.661,30.427,31.407,9852,0
2009-10-19,31.26,32.309,31.063,31.897,10649,0
2009-10-20,31.994,31.994,31.161,31.661,3028,0
2009-10-21,31.368,32.181,30.25,30.25,13254,0
2009-10-22,30.063,30.849,29.007,29.007,29443,0
2009-10-23,29.231,29.908,28.221,28.761,18698,0
2009-10-26,28.878,29.888,28.878,29.056,9312,0
2009-10-27,29.046,29.535,28.937,28.967,11341,0
2009-10-28,28.82,28.82,26.948,27.537,26473,0
2009-10-29,27.879,29.789,27.643,29.28,15743,0
2009-10-30,29.201,29.201,27.438,27.77,25347,0
2009-11-02,27.829,29.102,27.261,27.537,21042,0
2009-11-03,27.359,28.34,27.163,27.682,17247,0
2009-11-04,28.026,28.251,27.212,27.369,31374,0
2009-11-05,27.575,29.368,27.339,28.428,44766,0
2009-11-06,28.349,28.566,27.438,27.879,21854,0
2009-11-09,27.458,28.594,27.067,27.438,24899,0
2009-11-10,27.634,27.732,26.557,27.585,25887,0
2009-11-11,27.242,27.938,27.242,27.938,19505,0
2009-11-12,27.682,27.712,27.007,27.251,2411,0
2009-11-13,27.271,27.634,26.889,27.389,14434,0
2009-11-16,27.537,28.859,27.537,28.623,15002,0
2009-11-17,28.81,28.859,27.82,28.711,8902,0
2009-11-18,28.761,29.398,27.702,28.211,27629,0
2009-11-19,28.251,28.556,27.575,27.575,13836,0
2009-11-20,27.478,28.419,27.192,27.438,12858,0
2009-11-23,27.634,28.076,27.076,27.438,25732,0
2009-11-24,27.448,27.692,26.663,26.751,26393,0
2009-11-25,26.722,27.81,26.722,27.585,27789,0
2009-11-27,26.948,27.889,26.83,27.144,3015,0
2009-11-30,26.781,27.448,26.673,27.448,6233,0
2009-12-01,27.634,28.29,26.85,28.143,13098,0
2009-12-02,27.968,28.26,27.251,27.909,10873,0
2009-12-03,27.682,27.78,26.997,27.438,4306,0
2009-12-04,27.751,27.751,26.712,27.339,16921,0
2009-12-07,27.086,27.712,26.84,27.114,2647,0
2009-12-08,26.908,27.349,26.654,27.047,10682,0
2009-12-09,26.928,27.418,26.702,26.889,8241,0
2009-12-10,27.163,27.527,26.576,26.978,10523,0
2009-12-11,26.968,28.26,26.968,27.909,16358,0
2009-12-14,27.968,29.102,27.968,28.419,11990,0
2009-12-15,28.104,29.152,28.104,29.084,20306,0
2009-12-16,29.007,29.172,28.399,28.623,2867,0
2009-12-17,28.78,28.78,28.27,28.546,7275,0
2009-12-18,28.711,28.987,28.603,28.83,12096,0
2009-12-21,28.662,28.662,27.438,27.585,13085,0
2009-12-22,27.938,28.81,27.938,28.27,13834,0
2009-12-23,28.31,29.29,27.889,28.761,16730,0
2009-12-24,28.428,28.908,28.104,28.741,10212,0
2009-12-28,28.8,29.398,28.741,29.221,9008,0
2009-12-29,28.957,29.241,28.086,28.3,11874,0
2009-12-30,28.409,29.29,28.251,29.007,12833,0
2009-12-31,29.28,29.555,28.231,29.447,10859,0
2010-01-04,29.829,30.368,28.076,28.546,32381,0
2010-01-05,28.437,30.152,28.437,30.152,22786,0
2010-01-06,29.878,30.063,28.487,29.398,18558,0
2010-01-07,29.398,29.398,28.8,29.152,6329,0
2010-01-08,29.132,29.221,28.419,28.419,11001,0
2010-01-11,28.613,28.8,27.997,28.34,21588,0
2010-01-12,27.928,28.419,26.741,28.172,52638,0
2010-01-13,27.879,28.898,27.468,28.603,6516,0
2010-01-14,28.643,28.643,27.438,27.438,27066,0
2010-01-15,26.174,27.682,25.899,27.311,14644,0
2010-01-19,26.85,27.428,26.616,27.144,25971,0
2010-01-20,27.096,27.438,26.027,26.702,41782,0
2010-01-21,26.682,27.076,25.969,26.311,12611,0
2010-01-22,26.154,27.076,26.086,26.251,6934,0
2010-01-25,27.047,27.507,26.213,26.616,16190,0
2010-01-26,26.458,26.83,26.027,26.409,11766,0
2010-01-27,26.154,26.38,24.646,25.576,29941,0
2010-01-28,25.664,25.772,25.233,25.772,5256,0
2010-01-29,25.645,25.919,24.656,25.704,21962,0
2010-02-01,25.116,26.899,25.038,26.458,42995,0
2010-02-02,26.38,26.811,25.429,26.429,46159,0
2010-02-03,26.261,26.702,25.684,25.939,27106,0
2010-02-04,25.732,26.057,25.097,25.969,14498,0
2010-02-05,25.997,26.251,25.772,26.231,7771,0
2010-02-08,26.027,26.027,25.087,25.087,4995,0
2010-02-09,25.107,26.213,25.087,25.654,13517,0
2010-02-10,25.586,25.969,25.478,25.969,3736,0
2010-02-11,25.586,26.194,25.508,25.978,7341,0
2010-02-12,26.164,26.164,25.292,25.87,1915,0
2010-02-16,25.694,27.105,25.694,27.105,7129,0
2010-02-17,27.192,27.192,26.458,26.458,4424,0
2010-02-18,26.419,27.232,26.116,26.978,6430,0
2010-02-19,26.635,27.595,26.635,27.418,7293,0
2010-02-22,27.507,27.928,27.242,27.438,6162,0
2010-02-23,27.114,27.134,26.557,26.682,23676,0
2010-02-24,26.948,26.968,26.429,26.899,17654,0
2010-02-25,26.626,26.741,25.528,26.222,23316,0
2010-02-26,26.222,26.84,25.528,26.458,17599,0
2010-03-01,26.801,27.389,26.771,27.047,26309,0
2010-03-02,27.047,27.359,27.047,27.172,16176,0
2010-03-03,26.997,27.682,26.281,27.682,29691,0
2010-03-04,27.732,28.076,27.281,27.478,14089,0
2010-03-05,27.8,28.761,27.78,28.603,12302,0
2010-03-08,28.437,29.28,28.437,29.056,18157,0
2010-03-09,28.751,29.191,28.419,28.652,24793,0
2010-03-10,28.526,28.859,27.242,27.732,41036,0
2010-03-11,27.369,28.241,27.242,27.418,20747,0
2010-03-12,27.488,27.79,27.488,27.634,5716,0
2010-03-15,27.595,28.32,27.251,27.291,6358,0
2010-03-16,26.889,27.634,26.761,27.507,21487,0
2010-03-17,27.212,27.329,26.997,26.997,18041,0
2010-03-18,26.948,27.242,26.948,26.948,10838,0
2010-03-19,27.172,27.517,26.938,26.948,15673,0
2010-03-22,27.242,27.242,26.507,26.527,9919,0
2010-03-23,26.527,26.527,26.027,26.32,30788,0
2010-03-24,26.429,27.114,26.409,27.037,9522,0
2010-03-25,26.771,27.212,26.771,26.948,5187,0
2010-03-26,26.801,27.192,26.801,26.908,2718,0
2010-03-29,27.096,27.144,26.899,26.948,8917,0
2010-03-30,26.948,27.144,26.84,27.017,12369,0
2010-03-31,26.948,27.634,26.948,27.438,6866,0
2010-04-01,27.79,28.457,27.78,28.369,12519,0
2010-04-05,28.585,29.3,28.32,28.898,23080,0
2010-04-06,28.898,29.251,28.536,28.623,7148,0
2010-04-07,28.721,28.908,28.32,28.419,19857,0
2010-04-08,28.497,28.497,27.829,28.399,6807,0
2010-04-09,28.172,28.27,28.076,28.27,1136,0
2010-04-12,28.066,28.457,27.987,28.27,18369,0
2010-04-13,28.026,28.681,27.948,28.036,10869,0
2010-04-14,27.8,28.419,27.692,28.231,20774,0
2010-04-15,28.026,28.399,27.839,28.036,8842,0
2010-04-16,27.879,27.879,27.595,27.829,2431,0
2010-04-19,27.78,27.928,26.938,27.438,6020,0
2010-04-20,27.488,27.81,27.291,27.81,14504,0
2010-04-21,27.624,28.251,27.527,28.251,4189,0
2010-04-22,28.31,28.31,28.026,28.026,3930,0
2010-04-23,28.154,29.375,28.154,29.041,26314,0
2010-04-26,28.741,29.007,28.172,28.937,10572,0
2010-04-27,29.007,29.007,28.516,28.908,8546,0
2010-04-28,28.603,28.908,28.487,28.78,5668,0
2010-04-29,28.761,29.358,28.585,29.251,6939,0
2010-04-30,29.398,29.957,28.761,29.221,22938,0
2010-05-03,29.593,29.789,29.211,29.672,24061,0
2010-05-04,29.517,29.517,28.32,29.026,7756,0
2010-05-05,28.643,28.731,28.32,28.566,4917,0
2010-05-06,29.241,29.241,27.105,28.251,10649,0
2010-05-07,28.026,28.026,26.879,27.301,11504,0
2010-05-10,29.201,29.201,27.458,27.458,13129,0
2010-05-11,27.182,27.938,27.037,27.595,10085,0
2010-05-12,27.438,27.987,27.438,27.712,13092,0
2010-05-13,27.722,28.83,27.722,28.221,8095,0
2010-05-14,28.123,28.123,26.85,27.114,7769,0
2010-05-17,27.614,27.614,26.567,26.928,10002,0
2010-05-18,27.067,27.418,26.537,26.801,12523,0
2010-05-19,26.811,27.202,26.497,27.172,9991,0
2010-05-20,26.586,26.988,26.213,26.626,23601,0
2010-05-21,25.84,26.606,25.781,26.606,6634,0
2010-05-24,26.606,26.771,26.086,26.164,11505,0
2010-05-25,25.978,25.978,25.087,25.478,10269,0
2010-05-26,25.301,25.899,25.135,25.145,32014,0
2010-05-27,25.233,26.596,25.233,26.497,9665,0
2010-05-28,26.35,26.654,26.116,26.301,6154,0
2010-06-01,26.458,26.988,26.251,26.251,4858,0
2010-06-02,26.213,26.557,26.184,26.557,4745,0
2010-06-03,26.39,26.712,25.82,26.626,11168,0
2010-06-04,25.752,26.194,25.752,25.87,3267,0
2010-06-07,25.301,25.997,25.272,25.606,3796,0
2010-06-08,25.478,25.762,25.233,25.762,10559,0
2010-06-09,25.459,26.438,25.459,26.047,4914,0
2010-06-10,26.066,27.212,26.066,27.037,20981,0
2010-06-11,26.663,26.751,26.116,26.281,9164,0
2010-06-14,26.419,26.85,26.419,26.82,5408,0
2010-06-15,26.968,27.438,26.948,27.271,4316,0
2010-06-16,27.692,27.692,27.182,27.428,1428,0
2010-06-17,27.242,27.448,26.948,27.086,6174,0
2010-06-18,27.134,27.192,26.497,26.497,11232,0
2010-06-21,27.438,27.438,27.076,27.076,5737,0
2010-06-22,26.751,27.114,26.429,27.057,4506,0
2010-06-23,27.057,27.859,26.948,27.702,6581,0
2010-06-24,27.047,27.634,26.458,26.458,8772,0
2010-06-25,26.261,27.732,25.488,26.409,15379,0
2010-06-28,26.086,26.32,26.076,26.203,7562,0
2010-06-29,25.781,25.83,25.498,25.82,2775,0
2010-06-30,26.461,26.491,25.89,25.9,2793,0
2010-07-01,25.213,25.596,25.155,25.204,35991,0
2010-07-02,25.155,25.576,25.155,25.576,2842,0
2010-07-06,25.478,25.82,25.077,25.311,20236,0
2010-07-07,25.213,26.096,25.077,25.184,17251,0
2010-07-08,25.528,25.801,25.174,25.429,7706,0
2010-07-09,25.135,26.116,25.067,26.116,8184,0
2010-07-12,26.057,26.557,26.057,26.557,5426,0
2010-07-13,26.606,26.928,26.194,26.576,14006,0
2010-07-14,26.281,26.487,25.645,25.997,8493,0
2010-07-15,25.997,26.301,25.969,26.174,8107,0
2010-07-16,25.969,26.194,25.439,25.684,16403,0
2010-07-19,25.478,25.801,25.478,25.654,3137,0
2010-07-20,25.654,26.419,25.37,26.419,10256,0
2010-07-21,26.076,26.076,25.714,25.997,10759,0
2010-07-22,26.37,27.017,26.37,26.468,18825,0
2010-07-23,26.557,26.84,25.84,26.811,11776,0
2010-07-26,26.39,26.899,26.39,26.458,5970,0
2010-07-27,26.87,26.87,26.164,26.419,8860,0
2010-07-28,26.037,26.037,25.664,25.959,3317,0
2010-07-29,25.959,26.222,25.468,26.007,17028,0
2010-07-30,26.007,26.007,25.714,25.89,4972,0
2010-08-02,25.978,27.399,25.722,26.82,36062,0
2010-08-03,26.576,27.124,25.742,26.791,12612,0
2010-08-04,26.517,27.399,26.399,27.212,12793,0
2010-08-05,27.311,27.672,26.801,27.222,11403,0
2010-08-06,26.271,27.057,26.271,26.938,16935,0
2010-08-09,26.899,26.958,26.85,26.908,2858,0
2010-08-10,26.567,26.702,26.567,26.606,712,0
2010-08-11,26.311,26.36,26.261,26.291,2602,0
2010-08-12,26.154,26.154,25.732,25.82,1990,0
2010-08-13,25.781,25.89,25.645,25.645,5535,0
2010-08-16,25.732,25.86,25.732,25.85,2453,0
2010-08-17,26.301,26.968,26.066,26.616,14899,0
2010-08-18,26.82,26.82,25.959,26.448,7552,0
2010-08-19,26.174,26.497,25.86,26.497,3700,0
2010-08-20,26.781,26.781,26.136,26.136,14176,0
2010-08-23,29.388,30.083,28.918,29.261,127820,0
2010-08-24,29.191,29.662,29.142,29.339,34194,0
2010-08-25,29.526,29.535,27.987,28.399,132090,0
2010-08-26,28.643,28.957,28.221,28.957,45894,0
2010-08-27,29.007,29.102,28.241,28.526,55370,0
2010-08-30,28.672,28.898,28.419,28.751,31200,0
2010-08-31,29.128,29.927,28.912,29.514,90310,0
2010-09-01,30.2,30.2,29.102,29.398,62437,0
2010-09-02,29.418,31.073,29.398,30.72,88156,0
2010-09-03,30.72,30.72,29.957,30.72,32826,0
2010-09-07,31.828,31.828,30.553,31.211,32789,0
2010-09-08,31.23,34.483,31.23,34.249,139632,0
2010-09-09,34.778,35.443,32.318,33.091,146246,0
2010-09-10,33.503,34.161,32.809,33.993,49278,0
2010-09-13,34.298,34.739,33.631,33.877,40953,0
2010-09-14,33.896,34.473,33.572,34.189,47566,0
2010-09-15,34.249,34.249,33.503,33.71,25411,0
2010-09-16,33.532,34.003,32.72,32.828,42917,0
2010-09-17,33.091,33.562,32.68,33.003,20261,0
2010-09-20,33.269,34.328,33.269,34.179,70254,0
2010-09-21,34.278,34.64,34.179,34.473,12463,0
2010-09-22,34.739,35.071,34.386,34.689,11666,0
2010-09-23,34.709,35.091,34.463,34.749,13808,0
2010-09-24,34.925,35.395,34.905,35.12,22834,0
2010-09-27,35.14,36.061,35.14,36.012,25213,0
2010-09-28,35.836,39.373,35.836,38.707,80475,0
2010-09-29,38.315,39.158,37.923,38.736,54576,0
2010-09-30,39.337,39.662,38.658,39.406,22769,0
2010-10-01,39.775,43.087,39.452,42.941,119130,0
2010-10-04,42.431,43.01,39.393,39.931,95677,0
2010-10-05,39.931,40.471,37.933,38.001,69962,0
2010-10-06,37.825,37.835,37.06,37.238,37064,0
2010-10-07,36.933,37.56,36.768,37.248,23320,0
2010-10-08,36.816,37.63,36.581,37.443,29093,0
2010-10-11,37.59,38.442,37.443,38.296,25858,0
2010-10-12,38.1,38.442,37.825,38.374,20425,0
2010-10-13,38.217,38.688,38.217,38.59,11869,0
2010-10-14,38.658,38.658,37.874,38.226,8303,0
2010-10-15,37.825,38.296,37.825,38.13,7236,0
2010-10-18,37.825,38.208,37.746,37.864,6995,0
2010-10-19,37.825,38.041,37.051,37.248,21314,0
2010-10-20,37.149,37.59,36.306,37.433,17674,0
2010-10-21,37.746,37.952,37.11,37.315,5318,0
2010-10-22,37.305,37.305,36.884,36.972,10255,0
2010-10-25,36.972,37.57,36.689,37.335,10651,0
2010-10-26,37.149,37.238,36.913,37.022,10676,0
2010-10-27,36.649,37.482,36.571,36.777,4902,0
2010-10-28,36.699,36.962,35.65,36.101,7908,0
2010-10-29,35.706,35.931,35.273,35.586,12093,0
2010-11-01,35.865,35.865,35.473,35.719,14196,0
2010-11-02,35.734,36.719,35.656,36.571,10005,0
2010-11-03,36.306,36.433,35.943,36.012,4147,0
2010-11-04,36.541,37.199,36.452,37.041,10265,0
2010-11-05,36.786,36.972,36.472,36.561,10383,0
2010-11-08,36.561,36.845,36.258,36.649,9783,0
2010-11-09,37.012,38.345,36.748,37.971,15279,0
2010-11-10,38.217,38.217,37.639,37.884,6144,0
2010-11-11,37.933,40.756,37.12,38.786,24697,0
2010-11-12,38.688,39.001,38.354,38.442,9360,0
2010-11-15,38.843,38.952,38.57,38.952,14797,0
2010-11-16,38.952,40.314,38.707,39.099,31023,0
2010-11-17,39.197,39.197,38.226,38.843,27640,0
2010-11-18,39.031,39.05,38.412,39.001,19666,0
2010-11-19,38.707,39.187,38.266,38.843,10373,0
2010-11-22,38.806,38.972,38.609,38.843,3409,0
2010-11-23,38.511,39.197,38.305,38.902,6426,0
2010-11-24,38.736,39.031,38.501,38.736,10770,0
2010-11-26,38.364,38.383,38.286,38.364,2124,0
2010-11-29,38.217,38.511,37.365,37.58,8790,0
2010-11-30,37.506,38.382,37.506,37.87,7108,0
2010-12-01,37.531,37.59,36.952,37.286,15687,0
2010-12-02,37.295,37.295,36.268,36.786,15717,0
2010-12-03,36.452,36.855,35.307,36.472,29645,0
2010-12-06,36.452,36.482,35.719,35.728,25874,0
2010-12-07,35.719,36.522,35.719,36.278,20787,0
2010-12-08,36.041,36.551,35.826,36.551,5231,0
2010-12-09,36.413,36.679,36.208,36.306,9935,0
2010-12-10,36.366,36.403,36.012,36.15,2379,0
2010-12-13,35.856,36.845,35.856,36.268,4893,0
2010-12-14,36.748,36.758,36.287,36.287,1924,0
2010-12-15,36.238,36.306,35.777,35.777,7223,0
2010-12-16,35.931,36.237,35.931,36.217,8371,0
2010-12-17,35.924,36.071,35.719,35.719,20279,0
2010-12-20,35.541,36.62,35.453,36.248,15462,0
2010-12-21,36.111,36.326,35.816,36.326,6217,0
2010-12-22,36.62,36.768,36.012,36.012,6918,0
2010-12-23,35.816,36.248,35.777,35.972,4665,0
2010-12-27,35.836,36.051,35.297,35.395,7751,0
2010-12-28,35.336,37.218,34.298,36.806,21049,0
2010-12-29,36.836,36.836,36.423,36.423,4735,0
2010-12-30,35.99,36.247,35.882,36.197,1220,0
2010-12-31,35.716,35.911,35.636,35.911,8771,0
2011-01-03,35.719,36.874,35.424,36.061,7381,0
2011-01-04,36.591,36.708,36.061,36.16,3317,0
2011-01-05,36.002,36.326,34.562,36.041,9063,0
2011-01-06,35.62,36.433,35.483,36.199,6270,0
2011-01-07,36.423,36.492,35.709,36.189,4996,0
2011-01-10,36.208,36.728,35.885,36.531,6378,0
2011-01-11,36.258,37.09,35.982,37.09,3826,0
2011-01-12,37.1,37.1,36.777,36.992,3569,0
2011-01-13,36.845,37.1,36.287,36.531,8573,0
2011-01-14,36.385,36.816,36.091,36.629,2819,0
2011-01-18,36.67,36.67,35.636,36.029,12681,0
2011-01-19,35.853,36.139,35.656,35.754,6953,0
2011-01-20,35.846,35.846,35.081,35.13,6662,0
2011-01-21,34.739,35.15,34.347,34.788,27538,0
2011-01-24,34.357,35.62,34.357,35.62,16948,0
2011-01-25,35.327,35.787,35.081,35.787,7600,0
2011-01-26,35.433,35.972,35.15,35.865,7037,0
2011-01-27,35.895,36.639,35.768,36.611,9680,0
2011-01-28,36.551,36.992,36.492,36.748,7838,0
2011-01-31,36.798,37.407,36.67,37.162,7809,0
2011-02-01,36.748,38.217,36.748,37.56,11010,0
2011-02-02,37.531,39.373,37.295,39.315,7662,0
2011-02-03,39.376,40.736,39.121,40.43,13255,0
2011-02-04,40,40.236,37.815,39.315,11473,0
2011-02-07,39.452,40.736,39.315,40.491,10805,0
2011-02-08,40.59,40.912,40.304,40.57,18942,0
2011-02-09,41.03,41.157,40.736,41.157,12646,0
2011-02-10,41.503,43.364,41.325,42.99,23151,0
2011-02-11,42.99,44.249,42.99,43.264,17384,0
2011-02-14,43.215,43.215,41.823,42.52,7413,0
2011-02-15,42.391,43.783,42.156,42.812,7317,0
2011-02-16,42.99,44.211,42.645,44.211,8285,0
2011-02-18,43.906,44.092,43.689,43.737,9260,0
2011-02-22,43.65,43.826,42.143,42.409,9365,0
2011-02-23,41.7,43.737,41.651,43.217,10928,0
2011-02-24,42.891,44.082,42.891,43.708,9257,0
2011-02-25,43.708,44.003,43.472,43.767,6871,0
2011-02-28,43.028,45.234,43.028,44.279,36806,0
2011-03-01,44.279,45.076,43.993,45.076,25680,0
2011-03-02,45.559,46.681,45.186,46.514,20604,0
2011-03-03,46.859,47.035,46.121,46.208,14353,0
2011-03-04,46.061,46.74,46.061,46.454,7809,0
2011-03-07,46.76,47.075,46.474,46.474,5905,0
2011-03-08,46.415,46.415,43.374,45.047,22153,0
2011-03-09,44.82,45.392,44.614,44.614,9461,0
2011-03-10,44.358,44.358,43.56,44.063,6733,0
2011-03-11,44.299,44.299,43.727,43.747,4752,0
2011-03-14,43.807,43.807,40.617,42.891,52342,0
2011-03-15,42.458,43.453,41.867,43.048,7246,0
2011-03-16,42.33,42.576,40.992,42.202,8954,0
2011-03-17,42.202,44.86,41.611,43.314,37108,0
2011-03-18,43.747,44.653,43.747,44.299,7920,0
2011-03-21,45.166,45.431,44.948,45.136,13672,0
2011-03-22,45.283,45.519,44.693,45.116,4374,0
2011-03-23,45.253,45.529,45.253,45.273,2283,0
2011-03-24,45.48,45.678,45.283,45.283,2891,0
2011-03-25,44.86,45.126,43.117,44.151,26406,0
2011-03-28,43.925,44.939,43.846,44.466,7015,0
2011-03-29,44.496,44.939,43.915,44.594,6231,0
2011-03-30,44.535,45.136,43.274,44.584,8628,0
2011-03-31,44.742,45.293,43.492,43.964,14744,0
2011-04-01,44.043,44.742,43.521,43.836,17692,0
2011-04-04,43.925,45.136,43.727,45.136,12544,0
2011-04-05,44.229,44.791,44.229,44.663,15750,0
2011-04-06,44.545,46.494,44.397,45.775,21118,0
2011-04-07,46.091,47.252,45.765,47.252,34567,0
2011-04-08,47.636,48.769,47.341,48.127,16543,0
2011-04-11,47.311,48.227,47.311,48.1,11791,0
2011-04-12,47.577,48.07,45.912,47.567,11807,0
2011-04-13,47.675,48.217,47.646,47.704,5239,0
2011-04-14,47.252,47.252,45.962,46.74,7425,0
2011-04-15,46.514,48.119,46.514,48.04,10696,0
2011-04-18,47.941,48.09,46.268,46.346,7417,0
2011-04-19,46.346,46.583,45.972,46.583,6971,0
2011-04-20,46.74,48.257,46.731,48.11,10852,0
2011-04-21,47.744,48.266,47.675,48.01,4026,0
2011-04-25,48.453,48.699,47.636,48.08,9231,0
2011-04-26,48.543,48.543,47.262,48.03,6832,0
2011-04-27,47.617,48.03,47.42,47.558,5818,0
2011-04-28,47.558,48.03,46.897,46.897,11683,0
2011-04-29,46.887,47.301,46.731,46.76,2823,0
2011-05-02,46.76,47.685,46.731,47.331,11452,0
2011-05-03,46.947,47.272,46.248,46.248,10335,0
2011-05-04,46.849,46.849,42.399,44.201,29361,0
2011-05-05,43.708,44.88,43.028,43.63,7677,0
2011-05-06,44.239,45.037,42.99,44.555,7529,0
2011-05-09,44.998,46.731,44.998,46.268,4348,0
2011-05-10,46.268,48.127,46.268,46.868,9687,0
2011-05-11,46.661,47.301,46.198,46.327,9056,0
2011-05-12,46.366,47.498,46.061,46.77,11521,0
2011-05-13,46.859,47.449,46.169,46.178,8266,0
2011-05-16,46.169,47.272,46.169,47.272,7657,0
2011-05-17,46.298,46.592,45.678,45.875,4782,0
2011-05-18,45.461,46.238,45.096,46.012,24536,0
2011-05-19,45.668,46.012,44.998,45.865,44776,0
2011-05-20,45.678,45.775,45.313,45.648,4470,0
2011-05-23,45.283,45.875,44.83,45.579,8532,0
2011-05-24,45.775,45.875,45.431,45.835,22162,0
2011-05-25,45.825,45.875,45.323,45.875,13572,0
2011-05-26,45.716,45.875,45.146,45.686,9987,0
2011-05-27,45.775,45.875,45.775,45.875,10086,0
2011-05-31,45.875,45.875,45.047,45.795,14712,0
2011-06-01,45.412,47.577,45.018,46.435,33344,0
2011-06-02,46.13,47.331,45.539,47.321,6657,0
2011-06-03,46.877,48.167,46.228,46.228,11838,0
2011-06-06,46.524,47.153,46.022,47.153,7643,0
2011-06-07,46.997,47.223,46.278,46.907,5434,0
2011-06-08,47.095,48.227,46.997,47.99,13684,0
2011-06-09,47.685,48.483,47.685,48.315,11973,0
2011-06-10,48.433,48.552,45.658,45.962,13469,0
2011-06-13,45.686,45.775,44.742,44.742,10008,0
2011-06-14,44.988,45.875,44.8,45.263,12746,0
2011-06-15,45.431,46.534,45.283,46.218,5613,0
2011-06-16,46.169,47.223,45.156,46.514,12812,0
2011-06-17,46.278,46.75,46.022,46.022,7021,0
2011-06-20,46.022,46.74,45.696,45.845,7398,0
2011-06-21,45.579,46.415,45.176,45.845,8064,0
2011-06-22,45.461,45.805,44.722,44.742,21597,0
2011-06-23,44.437,44.437,41.601,41.986,40087,0
2011-06-24,41.986,44.151,41.986,42.99,11982,0
2011-06-27,42.605,43.217,42.34,42.822,9365,0
2011-06-28,42.822,43.856,42.822,43.65,4161,0
2011-06-29,43.836,44.752,43.314,44.427,7623,0
2011-06-30,44.427,44.86,43.876,44.505,7690,0
2011-07-01,44.929,45.372,44.85,45.333,6551,0
2011-07-05,44.87,46.248,44.87,46.248,14477,0
2011-07-06,45.765,46.366,44.702,45.027,11207,0
2011-07-07,45.086,46.228,45.086,45.668,13947,0
2011-07-08,45.176,46.041,44.87,45.845,13469,0
2011-07-11,45.096,46.258,44.958,45.549,18463,0
2011-07-12,45.382,45.845,44.948,45.037,19045,0
2011-07-13,45.696,45.815,44.988,45.303,12831,0
2011-07-14,45.342,46.121,44.87,44.89,21907,0
2011-07-15,44.998,45.599,44.998,45.076,6813,0
2011-07-18,44.397,44.565,43.61,44.22,16354,0
2011-07-19,43.836,45.224,43.836,45.057,18195,0
2011-07-20,45.382,45.382,44.722,45.116,7633,0
2011-07-21,45.136,45.628,45.136,45.352,14846,0
2011-07-22,45.253,45.609,44.9,45.293,1981,0
2011-07-25,44.486,45.658,44.339,45.116,16450,0
2011-07-26,44.978,45.412,44.457,44.683,7567,0
2011-07-27,44.417,44.417,43.807,43.807,5891,0
2011-07-28,43.856,44.043,43.334,43.393,9835,0
2011-07-29,43.364,44.781,42.704,44.22,8783,0
2011-08-01,43.727,45.176,43.492,44.772,29646,0
2011-08-02,44.299,45.451,43.67,44.486,17188,0
2011-08-03,44.299,44.299,42.783,43.502,16039,0
2011-08-04,43.284,43.816,41.671,42.438,19386,0
2011-08-05,42.025,42.921,36.63,41.986,36831,0
2011-08-08,38.56,39.869,38.147,38.147,22510,0
2011-08-09,37.252,41.208,35.439,39.494,17506,0
2011-08-10,39.426,40.932,38.697,39.751,11831,0
2011-08-11,40.096,41.345,39.78,41.345,10225,0
2011-08-12,41.228,42.734,41.218,41.838,7290,0
2011-08-15,42.27,43.453,41.238,42.488,15425,0
2011-08-16,41.641,43.718,41.641,42.851,18690,0
2011-08-17,42.822,43.61,42.822,43.187,3022,0
2011-08-18,43.078,43.227,42.448,42.881,6627,0
2011-08-19,43.01,43.314,41.778,41.778,10553,0
2011-08-22,42.084,42.645,41.345,41.838,9254,0
2011-08-23,41.641,42.458,41.05,41.198,15847,0
2011-08-24,41.365,42.143,40.873,41.248,5509,0
2011-08-25,41.591,42.064,40.873,41.315,6604,0
2011-08-26,41.345,42.28,40.116,41.04,34641,0
2011-08-29,41.296,42.143,40.873,41.838,8326,0
2011-08-30,41.345,41.976,41.258,41.365,2459,0
2011-08-31,41.729,41.986,41.277,41.493,6013,0
2011-09-01,41.238,41.867,40.174,40.794,16761,0
2011-09-02,39.987,40.037,38.391,38.914,12661,0
2011-09-06,38.127,39.278,37.831,39.249,10477,0
2011-09-07,39.366,40.932,39.366,40.804,9765,0
2011-09-08,40.154,40.952,39.131,40.361,4133,0
2011-09-09,39.78,40.559,39.702,40.529,2798,0
2011-09-12,39.977,40.589,39.574,40.559,8205,0
2011-09-13,40.303,40.962,39.977,40.932,4745,0
2011-09-14,40.972,41.591,40.775,41.395,4911,0
2011-09-15,41.591,41.591,41.002,41.149,4865,0
2011-09-16,41.296,41.296,39.78,40.007,11469,0
2011-09-19,38.904,40.794,38.314,39.366,7446,0
2011-09-20,39.081,40.42,39.081,39.819,16123,0
2011-09-21,39.426,39.554,38.894,38.953,4046,0
2011-09-22,38.806,38.943,36.423,36.423,19360,0
2011-09-23,36.227,36.915,34.454,34.701,49497,0
2011-09-26,34.661,36.571,34.218,36.571,17934,0
2011-09-27,36.915,37.802,36.915,37.034,7917,0
2011-09-28,36.965,37.752,36.925,37.359,6153,0
2011-09-29,37.655,37.655,36.315,36.856,4348,0
2011-09-30,36.848,36.986,35.77,35.77,3497,0
2011-10-03,35.439,36.227,34.936,35.488,17251,0
2011-10-04,34.936,35.134,33.095,34.81,17175,0
2011-10-05,34.593,36.502,33.115,35.41,21978,0
2011-10-06,35.527,37.526,35.253,36.975,12962,0
2011-10-07,37.309,38.235,37.014,37.585,9234,0
2011-10-10,37.752,39.298,37.752,38.835,10878,0
2011-10-11,38.421,39.624,38.304,39.624,8606,0
2011-10-12,39.436,39.624,39.121,39.327,6044,0
2011-10-13,39.318,39.829,38.737,38.914,3435,0
2011-10-14,39.376,41.012,39.376,40.273,11704,0
2011-10-17,39.987,40.076,38.097,38.639,9681,0
2011-10-18,38.451,39.682,38.441,39.366,11328,0
2011-10-19,38.963,39.456,38.953,39.151,2118,0
2011-10-20,39.278,39.614,38.697,38.757,8984,0
2011-10-21,39.249,39.416,38.884,39.366,10077,0
2011-10-24,39.259,40.312,38.934,39.879,11732,0
2011-10-25,39.534,39.987,39.426,39.672,6849,0
2011-10-26,39.711,40.932,39.711,40.056,9971,0
2011-10-27,40.056,41.305,38.501,40.341,23146,0
2011-10-28,40.607,41.345,40.607,41.335,10920,0
2011-10-31,40.094,40.647,39.629,39.866,2301,0
2011-11-01,39.633,40.283,39.446,39.446,3575,0
2011-11-02,40.243,40.726,39.278,40.126,14027,0
2011-11-03,39.643,40.066,39.327,39.889,18946,0
2011-11-04,39.426,39.692,39.209,39.672,2759,0
2011-11-07,39.672,40.755,39.574,40.213,13176,0
2011-11-08,40.932,42.222,40.932,42.222,13283,0
2011-11-09,41.208,42.133,40.804,42.045,6242,0
2011-11-10,41.887,42.084,38.787,41.907,13369,0
2011-11-11,42.143,43,42.114,42.704,8436,0
2011-11-14,42.232,42.822,42.232,42.635,13626,0
2011-11-15,42.232,43.207,41.553,42.29,20848,0
2011-11-16,42.202,42.861,42.084,42.369,15981,0
2011-11-17,42.369,42.369,41.798,42.28,7882,0
2011-11-18,42.202,42.202,39.337,39.376,23270,0
2011-11-21,38.668,39.672,38.196,38.658,17678,0
2011-11-22,38.737,40.459,38.658,39.79,11818,0
2011-11-23,39.376,40.007,38.943,39.466,16227,0
2011-11-25,39.899,40.459,39.899,40.42,4317,0
2011-11-28,41.838,41.838,39.839,40.371,5882,0
2011-11-29,40.145,40.145,39.219,39.524,12903,0
2011-11-30,39.876,39.955,39.391,39.698,19126,0
2011-12-01,39.131,40.066,39.131,40.017,15235,0
2011-12-02,40.331,41.345,40.037,41.305,7277,0
2011-12-05,41.395,42.921,41.345,42.528,13952,0
2011-12-06,42.645,42.655,42.252,42.458,9499,0
2011-12-07,42.104,42.32,40.42,42.3,8761,0
2011-12-08,41.749,42.3,41.04,41.228,7576,0
2011-12-09,40.193,40.361,39.624,40.361,26269,0
2011-12-12,39.869,40.589,38.993,40.469,19773,0
2011-12-13,40.38,40.962,39.869,40.539,10826,0
2011-12-14,40.351,40.351,39.514,39.672,6964,0
2011-12-15,39.633,39.77,39.259,39.624,9200,0
2011-12-16,39.957,40.184,39.327,39.899,7549,0
2011-12-19,39.721,40.263,38.777,38.777,13358,0
2011-12-20,39.386,40.41,39.131,40.41,5674,0
2011-12-21,40.145,40.145,38.884,39.672,15646,0
2011-12-22,39.604,41.305,39.604,40.952,9638,0
2011-12-23,40.785,41.099,40.361,41.002,3477,0
2011-12-27,41.159,41.159,40.696,41.119,5534,0
2011-12-28,40.765,40.765,39.692,39.692,5282,0
2011-12-29,39.79,40.096,39.721,40.096,2165,0
2011-12-30,39.826,40.054,39.203,40.054,2533,0
2012-01-03,39.711,40.666,39.711,39.899,20673,0
2012-01-04,40.037,40.263,39.426,40.096,23938,0
2012-01-05,40.193,40.303,39.643,40.303,5743,0
2012-01-06,39.839,40.656,39.239,40.509,9754,0
2012-01-09,40.775,41.228,40.184,40.882,9499,0
2012-01-10,40.863,41.897,40.863,41.867,161915,0
2012-01-11,41.71,42.035,40.676,40.676,36066,0
2012-01-12,40.982,41.09,40.243,40.686,4896,0
2012-01-13,40.823,40.823,39.987,40.646,6150,0
2012-01-17,41.063,41.34,40.509,40.915,12614,0
2012-01-18,40.755,40.982,40.361,40.982,8058,0
2012-01-19,40.706,41.661,40.686,41.621,7803,0
2012-01-20,41.877,42.28,41.405,42.005,5964,0
2012-01-23,41.395,43.177,41.395,43.177,19648,0
2012-01-24,42.379,42.881,41.798,42.468,10519,0
2012-01-25,42.084,42.518,41.425,42.252,13125,0
2012-01-26,42.005,42.576,41.838,42.528,12836,0
2012-01-27,42.528,43.187,42.36,42.36,9454,0
2012-01-30,41.621,42.055,41.267,41.691,4399,0
2012-01-31,41.538,43.319,41.132,43.319,13539,0
2012-02-01,43.314,43.846,43.028,43.028,38192,0
2012-02-02,43.423,43.423,42.694,43.098,30012,0
2012-02-03,43.463,43.463,42.488,42.97,11325,0
2012-02-06,42.724,43.354,42.428,43.217,10998,0
2012-02-07,43.409,44.041,42.894,43.884,12234,0
2012-02-08,44.051,44.289,43.804,43.973,8654,0
2012-02-09,43.814,44.289,43.764,44.002,11212,0
2012-02-10,43.943,44.566,43.705,44.15,8989,0
2012-02-13,44.555,44.683,43.964,44.486,11460,0
2012-02-14,43.915,44.417,43.787,43.944,13902,0
2012-02-15,44.002,44.002,43.319,43.705,8679,0
2012-02-16,43.826,43.906,42.36,43.826,17728,0
2012-02-17,43.923,44.002,43.596,44.002,8639,0
2012-02-21,44.003,44.191,43.56,44.151,24349,0
2012-02-22,44.239,44.279,43.824,44.002,6926,0
2012-02-23,44.299,44.784,44.2,44.269,11402,0
2012-02-24,44.536,44.803,44.299,44.794,6172,0
2012-02-27,44.784,45.07,44.576,44.576,8526,0
2012-02-28,44.299,44.497,44.071,44.19,6297,0
2012-02-29,43.963,44.249,43.556,44.15,27570,0
2012-03-01,43.963,44.903,43.636,44.299,73297,0
2012-03-02,44.21,44.527,43.874,44.071,2407,0
2012-03-05,43.536,44.259,42.824,43.715,16677,0
2012-03-06,43.131,43.973,43.131,43.973,1832,0
2012-03-07,43.864,44.704,43.864,44.625,8870,0
2012-03-08,44.536,45.723,44.517,45.723,7044,0
2012-03-09,45.723,46.11,45.338,45.763,7553,0
2012-03-12,46.04,46.04,45.457,45.813,2774,0
2012-03-13,45.713,46.11,45.713,45.911,5523,0
2012-03-14,46.08,46.258,45.555,45.635,9885,0
2012-03-15,45.971,46.04,45.585,45.683,7808,0
2012-03-16,46.11,46.506,45.526,45.526,12276,0
2012-03-19,45.496,45.763,44.943,45.11,19227,0
2012-03-20,44.724,45.002,44.18,44.527,7966,0
2012-03-21,44.655,44.903,44.329,44.546,3032,0
2012-03-22,44.585,45.19,44.229,45.15,6176,0
2012-03-23,44.833,46.09,44.813,45.991,5938,0
2012-03-26,45.733,46.802,45.733,46.506,13607,0
2012-03-27,46.832,46.842,46.268,46.644,17831,0
2012-03-28,46.347,46.506,45.961,46.159,8963,0
2012-03-29,46.011,47.168,45.911,47.001,14820,0
2012-03-30,46.842,46.842,46.198,46.644,4052,0
2012-04-02,47.287,47.99,46.822,47.891,15682,0
2012-04-03,46.911,48.187,46.911,48.187,26066,0
2012-04-04,47.99,48.475,47.614,48.475,8911,0
2012-04-05,48.465,49.226,48.059,48.83,8994,0
2012-04-09,48.781,49.474,48.465,49.425,12907,0
2012-04-10,49.671,52.323,47.495,49.474,46256,0
2012-04-11,50.077,50.464,48.712,49.534,20915,0
2012-04-12,50.364,50.949,49.899,50.949,12100,0
2012-04-13,50.949,50.959,50.334,50.859,6538,0
2012-04-16,51.234,52.008,51.234,51.374,4910,0
2012-04-17,51.364,53.105,51.364,52.224,14596,0
2012-04-18,52.938,57.558,52.938,53.868,86595,0
2012-04-19,54.392,55.707,53.442,55.005,20663,0
2012-04-20,52.639,58.865,52.639,57.201,57191,0
2012-04-23,57.073,58.023,55.628,57.043,24227,0
2012-04-24,57.261,58.033,56.677,57.548,21956,0
2012-04-25,57.885,58.033,57.142,57.855,21859,0
2012-04-26,57.666,58.053,56.647,57.409,29687,0
2012-04-27,57.172,58.38,55.906,58.201,9139,0
2012-04-30,57.401,57.776,55.598,56.578,10206,0
2012-05-01,56.311,58.181,56.311,57.401,21403,0
2012-05-02,57.122,57.836,56.896,57.142,7778,0
2012-05-03,57.132,57.439,56.697,57.172,9572,0
2012-05-04,56.816,57.381,56.647,56.906,7237,0
2012-05-07,57.391,59.368,56.647,59.368,44029,0
2012-05-08,59.765,60.862,58.557,59.487,23607,0
2012-05-09,59.359,59.775,57.381,58.063,34369,0
2012-05-10,58.221,59.27,57.786,59.141,11694,0
2012-05-11,58.745,60.437,58.389,59.121,27544,0
2012-05-14,58.874,60.337,58.399,59.33,26045,0
2012-05-15,59.368,59.368,58.428,59.012,20927,0
2012-05-16,59.368,59.368,57.409,57.508,26388,0
2012-05-17,57.033,57.588,54.718,54.897,24460,0
2012-05-18,56.588,56.588,54.598,55.232,15134,0
2012-05-21,55.412,57.152,54.688,57.063,15498,0
2012-05-22,56.915,57.381,56.034,56.182,10776,0
2012-05-23,56.707,56.707,53.648,55.202,13348,0
2012-05-24,55.362,55.549,53.947,54.026,5455,0
2012-05-25,54.54,54.927,53.698,54.55,6356,0
2012-05-29,54.392,55.797,54.163,55.52,8415,0
2012-05-30,55.312,55.687,53.629,55.412,6455,0
2012-05-31,55.421,56.796,54.569,56.617,8823,0
2012-06-01,56.004,56.301,55.421,56.172,16067,0
2012-06-04,56.142,56.351,55.559,56.014,3854,0
2012-06-05,55.667,56.568,55.094,56.391,4537,0
2012-06-06,56.202,57.746,55.906,57.746,5739,0
2012-06-07,57.706,57.726,56.401,57.093,12390,0
2012-06-08,56.499,57.321,56.411,57.251,8938,0
2012-06-11,57.391,57.391,55.857,56.132,8746,0
2012-06-12,56.568,57.361,55.807,57.063,10810,0
2012-06-13,56.401,57.498,55.717,55.717,8355,0
2012-06-14,55.767,57.331,55.767,57.053,9870,0
2012-06-15,56.647,57.221,56.014,56.806,5204,0
2012-06-18,56.578,57.291,55.817,57.241,5841,0
2012-06-19,57.142,57.429,56.48,56.687,8338,0
2012-06-20,56.955,57.508,55.807,55.807,11623,0
2012-06-21,56.272,57.381,55.827,57.103,5761,0
2012-06-22,56.806,57.391,55.807,57.291,4923,0
2012-06-25,57.093,57.311,56.311,57.241,3622,0
2012-06-26,56.955,57.291,56.391,56.489,6343,0
2012-06-27,56.915,57.291,55.906,56.252,7022,0
2012-06-28,56.371,57.093,55.837,56.301,7648,0
2012-06-29,56.964,57.211,56.311,56.48,7075,0
2012-07-02,56.371,56.519,55.817,56.489,9522,0
2012-07-03,56.756,56.756,55.926,56.182,11355,0
2012-07-05,56.004,56.054,54.521,55.777,12764,0
2012-07-06,55.342,55.342,54.422,54.757,8163,0
2012-07-09,54.54,55.529,54.462,55.529,8283,0
2012-07-10,55.896,55.896,54.966,55.48,7209,0
2012-07-11,55.777,55.777,55.005,55.312,9488,0
2012-07-12,54.569,55.539,54.521,55.5,7424,0
2012-07-13,55.123,55.598,54.985,55.598,7694,0
2012-07-16,55.549,56.142,54.837,54.897,10510,0
2012-07-17,54.917,55.559,54.569,55.123,11037,0
2012-07-18,55.005,55.807,55.005,55.252,7867,0
2012-07-19,55.054,56.578,55.054,56.242,6265,0
2012-07-20,55.995,56.637,54.422,55.955,7257,0
2012-07-23,55.402,56.054,54.797,55.312,7127,0
2012-07-24,55.035,55.916,54.985,55.707,8212,0
2012-07-25,55.717,55.906,54.797,55.757,5771,0
2012-07-26,55.657,56.074,55.202,55.47,8507,0
2012-07-27,55.677,55.906,55.412,55.747,6048,0
2012-07-30,55.637,57.261,55.51,55.866,12551,0
2012-07-31,55.906,56.401,55.133,55.47,5975,0
2012-08-01,55.47,55.747,55.163,55.163,11110,0
2012-08-02,55.015,56.548,54.867,56.499,10644,0
2012-08-03,56.707,57.568,56.321,57.391,5230,0
2012-08-06,57.122,58.171,57.122,57.786,4578,0
2012-08-07,58.161,58.36,56.964,58.36,6270,0
2012-08-08,57.973,60.062,57.836,59.27,26906,0
2012-08-09,59.22,59.27,58.527,58.527,11521,0
2012-08-10,58.241,59.29,57.836,57.836,6521,0
2012-08-13,57.686,59.368,57.666,59.22,2938,0
2012-08-14,58.557,59.862,58.161,59.437,3689,0
2012-08-15,59.27,60.299,59.27,59.992,3656,0
2012-08-16,60.27,60.27,58.36,59.27,9872,0
2012-08-17,58.488,58.488,57.401,58.281,10592,0
2012-08-20,57.983,58.903,57.973,58.32,6134,0
2012-08-21,58.805,59.932,58.567,59.567,5996,0
2012-08-22,59.567,59.567,59.21,59.517,2780,0
2012-08-23,59.141,59.695,59.141,59.171,1825,0
2012-08-24,59.487,59.805,58.607,59.27,5231,0
2012-08-27,59.35,60.299,59.102,59.22,5761,0
2012-08-28,59.002,59.27,58.943,59.072,6968,0
2012-08-29,58.972,59.25,58.765,59.012,8240,0
2012-08-30,59.012,59.012,57.122,58.666,5669,0
2012-08-31,59.21,59.26,57.973,58.171,7324,0
2012-09-04,58.884,58.884,58.151,58.3,5775,0
2012-09-05,58.676,59.19,58.34,58.38,9897,0
2012-09-06,58.626,59.21,58.072,58.281,3637,0
2012-09-07,58.418,58.418,57.894,58.37,7243,0
2012-09-10,56.955,58.38,56.955,58.003,29147,0
2012-09-11,57.636,57.636,57.361,57.419,4089,0
2012-09-12,57.686,58.438,56.697,57.043,1838,0
2012-09-13,57.003,58.033,54.422,55.5,14510,0
2012-09-14,56.906,56.906,54.422,55.054,13348,0
2012-09-17,55.232,55.402,54.362,54.827,12026,0
2012-09-18,55.103,55.797,53.283,54.046,22180,0
2012-09-19,52.798,55.402,52.798,55.064,25168,0
2012-09-20,55.064,56.548,55.064,56.361,5659,0
2012-09-21,56.351,56.588,55.916,56.142,5779,0
2012-09-24,56.282,56.46,54.432,54.511,9820,0
2012-09-25,55.143,55.342,54.442,54.579,6487,0
2012-09-26,54.887,54.887,54.093,54.293,5632,0
2012-09-27,53.738,54.352,53.59,53.838,13762,0
2012-09-28,53.848,55.074,53.383,54.322,8833,0
2012-10-01,54.123,54.738,53.818,53.907,12831,0
2012-10-02,53.937,53.937,53.828,53.828,20398,0
2012-10-03,54.123,54.133,53.333,53.718,15255,0
2012-10-04,53.927,55.975,53.927,54.985,11327,0
2012-10-05,54.937,54.937,53.738,54.163,14831,0
2012-10-08,54.183,55.312,53.818,55.183,4495,0
2012-10-09,55.441,55.737,54.917,55.322,5386,0
2012-10-10,55.412,55.797,54.718,55.49,8087,0
2012-10-11,55.598,55.598,54.173,54.481,7934,0
2012-10-12,54.422,55.212,54.036,55.212,21727,0
2012-10-15,55.45,55.45,55.025,55.044,926,0
2012-10-16,55.094,55.608,54.917,55.421,4783,0
2012-10-17,55.412,55.896,55.005,55.737,15010,0
2012-10-18,55.757,55.896,55.025,55.362,9430,0
2012-10-19,55.035,55.52,55.035,55.262,9846,0
2012-10-22,55.312,55.312,53.442,53.758,19397,0
2012-10-23,53.768,53.768,52.58,53.333,8165,0
2012-10-24,52.997,53.718,52.987,53.095,15877,0
2012-10-25,53.016,53.016,51.453,52.669,15286,0
2012-10-26,52.264,53.343,51.463,53.343,6009,0
2012-10-31,52.62,53.432,52.067,52.067,7939,0
2012-11-01,52.047,52.739,51.799,52.689,4850,0
2012-11-02,52.58,53.708,51.463,52.483,13421,0
2012-11-05,52.373,55.412,52.333,55.163,8457,0
2012-11-06,54.648,57.608,53.571,56.598,15942,0
2012-11-07,56.896,56.896,55.995,56.46,7820,0
2012-11-08,56.697,56.826,56.083,56.647,6392,0
2012-11-09,56.212,56.647,54.957,56.282,12048,0
2012-11-12,56.647,57.211,55.123,57.093,12847,0
2012-11-13,56.796,57.063,55.431,56.43,11322,0
2012-11-14,56.588,57.221,55.212,56.647,13326,0
2012-11-15,56.866,56.896,55.965,56.896,6234,0
2012-11-16,57.221,57.221,55.847,57.023,5458,0
2012-11-19,57.191,58.577,56.411,57.686,11594,0
2012-11-20,56.993,58.37,56.993,58.281,5975,0
2012-11-21,57.646,58.775,57.391,58.281,3460,0
2012-11-23,58.805,58.874,58.023,58.438,1013,0
2012-11-26,58.36,58.666,56.796,56.856,13171,0
2012-11-27,56.192,56.48,55.47,55.995,23657,0
2012-11-28,55.431,56.331,54.422,54.422,16478,0
2012-11-29,55.202,55.896,54.531,55.827,5038,0
2012-11-30,55.392,57.142,55.025,56.697,14746,0
2012-12-03,56.647,57.291,55.569,57.241,11394,0
2012-12-04,55.292,57.617,55.292,57.391,29490,0
2012-12-05,56.222,56.896,55.906,56.598,18563,0
2012-12-06,56.262,56.578,56.102,56.499,9327,0
2012-12-07,56.637,56.896,56.004,56.004,3586,0
2012-12-10,56.558,57.281,56.054,56.47,8090,0
2012-12-11,56.647,56.876,54.738,55.074,16639,0
2012-12-12,55.232,55.965,54.877,55.657,8127,0
2012-12-13,55.549,55.579,54.422,54.422,20062,0
2012-12-14,55.412,55.412,54.867,55.015,3236,0
2012-12-17,54.501,54.817,54.133,54.233,11330,0
2012-12-18,54.472,55.232,54.173,54.857,15788,0
2012-12-19,54.668,54.857,53.858,54.708,10950,0
2012-12-20,54.907,56.242,53.927,55.123,27641,0
2012-12-21,54.777,54.777,53.678,54.026,15991,0
2012-12-24,53.432,54.016,53.333,53.333,14347,0
2012-12-26,53.639,53.639,52.699,52.848,11104,0
2012-12-27,52.58,53.253,51.453,51.839,25294,0
2012-12-28,51.729,52.503,51.709,52.343,8159,0
2012-12-31,52.689,53.432,51.453,52.868,10774,0
2013-01-02,53.639,53.996,51.463,52.234,17324,0
2013-01-03,52.234,53.115,52.234,52.689,8941,0
2013-01-04,52.729,52.739,51.998,52.353,8923,0
2013-01-07,52.008,53.648,51.513,53.648,8313,0
2013-01-08,53.323,53.818,53.036,53.046,7487,0
2013-01-09,53.323,54.422,52.463,54.422,12265,0
2013-01-10,54.422,54.422,53.927,54.173,5807,0
2013-01-11,54.412,54.412,53.046,53.144,11948,0
2013-01-14,52.858,54.085,52.639,53.066,9827,0
2013-01-15,52.463,53.917,52.443,53.283,6338,0
2013-01-16,53.233,53.688,52.709,52.948,7882,0
2013-01-17,52.768,53.531,52.689,53.095,7796,0
2013-01-18,52.838,53.927,52.838,53.768,8799,0
2013-01-22,53.868,53.868,53.313,53.728,5018,0
2013-01-23,53.482,53.678,52.493,52.541,27692,0
2013-01-24,52.978,52.978,52.086,52.096,7345,0
2013-01-25,52.096,52.145,51.739,51.968,15394,0
2013-01-28,51.948,52.571,50.959,51.048,27207,0
2013-01-29,51.048,51.928,51.048,51.513,7244,0
2013-01-30,51.344,51.938,51.205,51.453,10815,0
2013-01-31,51.709,51.898,50.601,51.304,13298,0
2013-02-01,51.779,52.828,51.463,51.948,12519,0
2013-02-04,51.709,52.184,51.709,51.938,4240,0
2013-02-05,51.918,53.026,51.898,52.314,13709,0
2013-02-06,52.314,52.788,51.958,52.59,3588,0
2013-02-07,52.333,52.918,51.948,52.254,5769,0
2013-02-08,52.224,53.036,52.008,52.483,5958,0
2013-02-11,52.383,53.629,52.383,53.599,5983,0
2013-02-12,53.927,54.253,53.609,53.609,2211,0
2013-02-13,53.095,53.521,52.513,53.521,2771,0
2013-02-14,52.503,53.383,51.067,53.333,15975,0
2013-02-15,52.493,54.123,52.493,53.432,10132,0
2013-02-19,53.432,53.629,52.561,53.541,6775,0
2013-02-20,53.432,54.173,53.432,54.143,2992,0
2013-02-21,53.619,54.382,52.948,53.452,7803,0
2013-02-22,53.423,54.392,53.423,54.362,2325,0
2013-02-25,53.917,55.064,53.738,54.995,6693,0
2013-02-26,54.748,55.412,54.432,54.877,4821,0
2013-02-27,54.877,56.202,54.867,55.965,10036,0
2013-02-28,55.539,55.906,55.412,55.412,2729,0
2013-03-01,55.51,56.004,54.273,55.767,14527,0
2013-03-04,55.431,56.202,54.452,56.004,8624,0
2013-03-05,55.767,57.122,55.312,55.906,13265,0
2013-03-06,56.172,56.401,55.51,55.906,4188,0
2013-03-07,55.598,57.132,55.598,56.993,7648,0
2013-03-08,56.717,57.381,56.411,57.381,17715,0
2013-03-11,57.341,58.38,57.191,58.281,8497,0
2013-03-12,58.38,58.38,57.162,58.013,11055,0
2013-03-13,57.943,58.626,57.518,58.626,3235,0
2013-03-14,58.597,59.368,58.458,59.102,7538,0
2013-03-15,58.903,60.22,57.756,59.368,8527,0
2013-03-18,59.388,60.882,59.171,60.566,8284,0
2013-03-19,60.912,60.912,57.686,58.092,13558,0
2013-03-20,59.457,60.842,58.874,59.368,6471,0
2013-03-21,60.2,61.347,59.795,60.852,13323,0
2013-03-22,61.337,61.822,60.852,61.131,8130,0
2013-03-25,61.15,63.653,61.15,63.14,9796,0
2013-03-26,63.306,64.929,63.276,64.81,16679,0
2013-03-27,64.76,66.493,64.514,65.642,15008,0
2013-03-28,66.078,70.164,66.078,69.738,109462,0
2013-04-01,69.837,72.014,68.175,71.668,55230,0
2013-04-02,71.678,73.152,71.569,72.331,16284,0
2013-04-03,73.369,73.369,70.58,70.707,15020,0
2013-04-04,71.242,71.796,70.252,71.5,60186,0
2013-04-05,70.747,71.678,70.252,71.232,25572,0
2013-04-08,71.242,71.658,71.143,71.242,28187,0
2013-04-09,71.252,72.806,71.252,72.697,8090,0
2013-04-10,72.231,72.321,71.648,72.231,24730,0
2013-04-11,72.231,72.499,71.935,72.034,15989,0
2013-04-12,71.707,72.321,71.688,72.222,9089,0
2013-04-15,71.242,72.291,66.719,70.302,26521,0
2013-04-16,70.252,71.351,69.718,71.212,14363,0
2013-04-17,71.4,71.4,68.046,70.372,7224,0
2013-04-18,70.174,70.322,69.511,70.223,3870,0
2013-04-19,69.857,72.281,69.847,71.737,4160,0
2013-04-22,70.332,70.777,69.313,69.61,18899,0
2013-04-23,69.432,71.133,69.432,71.133,10974,0
2013-04-24,70.857,71.816,69.857,71.252,8127,0
2013-04-25,71.796,71.965,70.57,71.598,8024,0
2013-04-26,71.242,72.826,71.242,72.133,6473,0
2013-04-29,72.231,72.231,71.371,71.905,12882,0
2013-04-30,70.639,72.331,70.639,70.877,4984,0
2013-05-01,71.707,72.954,71.49,72.231,4777,0
2013-05-02,71.895,72.222,71.075,71.806,6135,0
2013-05-03,71.945,72.984,71.618,71.856,8823,0
2013-05-06,71.48,72.271,70.905,72.093,6649,0
2013-05-07,71.787,73.182,71.787,72.904,10766,0
2013-05-08,72.984,74.212,72.756,73.746,8003,0
2013-05-09,74.062,74.212,73.716,73.716,6428,0
2013-05-10,73.716,75.191,73.32,75.002,10948,0
2013-05-13,75.082,76.328,74.676,75.586,6872,0
2013-05-14,75.151,77.081,73.785,74.319,15205,0
2013-05-15,74.607,76.021,74.319,75.991,3389,0
2013-05-16,75.724,76.486,75.309,76.398,5939,0
2013-05-17,76.922,76.961,76.191,76.942,6666,0
2013-05-20,77.179,78.585,77.011,78.377,5093,0
2013-05-21,78.663,78.822,77.585,78.634,5842,0
2013-05-22,78.752,78.891,76.932,77.071,9960,0
2013-05-23,76.873,78.169,75.201,77.486,12190,0
2013-05-24,78.377,78.862,78.218,78.703,2855,0
2013-05-28,78.238,80.811,77.812,80.642,10805,0
2013-05-29,80.841,81.335,79.653,80.088,6247,0
2013-05-30,80.118,80.148,79.593,79.94,7946,0
2013-05-31,80.038,82.157,79.9,80.969,9863,0
2013-06-03,81.632,82.226,81.068,82.127,13482,0
2013-06-04,82.137,82.137,80.207,80.365,13880,0
2013-06-05,80.148,81.197,79.89,80.642,2627,0
2013-06-06,80.642,82.077,80.642,81.81,3913,0
2013-06-07,82.226,83.067,81.82,82.315,4560,0
2013-06-10,82.927,87.974,82.147,86.48,22254,0
2013-06-11,84.106,87.46,84.106,86.865,10898,0
2013-06-12,86.135,87.579,84.116,84.936,14002,0
2013-06-13,84.769,85.016,82.888,83.422,5588,0
2013-06-14,82.819,83.858,82.057,83.007,12863,0
2013-06-17,82.761,85.085,82.761,84.491,6663,0
2013-06-18,84.916,85.095,83.492,85.095,27295,0
2013-06-19,85.7,86.975,85.65,85.846,9221,0
2013-06-20,85.095,85.095,83.116,83.116,17656,0
2013-06-21,83.333,84.106,81.929,82.017,11567,0
2013-06-24,81.82,81.82,79.653,80.444,10406,0
2013-06-25,79.703,81.315,75.596,80.929,75014,0
2013-06-26,81.137,82.097,80.148,81.78,16201,0
2013-06-27,82.007,83.541,82.007,82.701,12559,0
2013-06-28,83.887,84.106,82.977,83.502,5227,0
2013-07-01,83.721,84.096,78.762,79.693,23239,0
2013-07-02,80.009,83.492,79.158,82.206,16820,0
2013-07-03,81.949,82.206,81.474,81.474,606,0
2013-07-05,81.642,83.166,80.256,82.334,2249,0
2013-07-08,83.116,83.116,82.077,82.087,8413,0
2013-07-09,81.79,82.641,79.208,82.117,15595,0
2013-07-10,82.671,84.106,81.532,81.83,20995,0
2013-07-11,83.047,83.779,81.493,82.691,8584,0
2013-07-12,82.552,83.828,81.632,82.226,12413,0
2013-07-15,82.482,85.036,81.78,83.581,16786,0
2013-07-16,83.808,84.461,83.156,83.631,16022,0
2013-07-17,83.651,84.74,83.531,83.731,12028,0
2013-07-18,84.323,85.046,83.611,84.166,13423,0
2013-07-19,84.788,84.788,83.651,83.996,14042,0
2013-07-22,83.721,84.601,82.394,84.056,16898,0
2013-07-23,83.868,84.225,82.819,83.027,13153,0
2013-07-24,82.967,83.196,81.652,82.731,4072,0
2013-07-25,82.819,83.691,82.027,82.572,11765,0
2013-07-26,81.77,83.067,80.939,82.691,9065,0
2013-07-29,82.622,82.622,80.672,81.257,6149,0
2013-07-30,82.117,82.651,81.751,82.067,5571,0
2013-07-31,82.226,83.561,82.226,83.136,4034,0
2013-08-01,83.136,85.026,82.186,84.235,15069,0
2013-08-02,83.828,83.986,82.582,83.116,20693,0
2013-08-05,83.196,83.492,82.007,82.216,21010,0
2013-08-06,82.305,82.582,81.642,81.642,12990,0
2013-08-07,80.939,82.167,80.939,81.068,11383,0
2013-08-08,81.137,82.177,80.791,82.017,10468,0
2013-08-09,82.898,82.898,81.137,82.809,4404,0
2013-08-12,82.8,84.411,82.532,83.067,10535,0
2013-08-13,82.522,84.353,82.305,83.976,10343,0
2013-08-14,83.541,85.7,83.541,85.095,10677,0
2013-08-15,84.798,86.224,84.283,84.66,10510,0
2013-08-16,85.826,91.319,85.738,89.389,14349,0
2013-08-19,90.063,92.764,84.006,87.796,26621,0
2013-08-20,87.935,90.775,87.609,89.103,41086,0
2013-08-21,89.221,89.765,88.668,88.924,9530,0
2013-08-22,89.29,89.3,87.915,88.539,11521,0
2013-08-23,88.34,88.766,87.025,88.618,9949,0
2013-08-26,88.044,88.054,87.084,87.32,15765,0
2013-08-27,86.135,87.32,86.085,86.629,8159,0
2013-08-28,86.331,87.569,85.401,85.401,10407,0
2013-08-29,84.76,86.015,84.76,84.856,9971,0
2013-08-30,85.65,85.856,84.283,84.996,10234,0
2013-09-03,85.145,86.055,85.075,85.351,10101,0
2013-09-04,84.106,85.245,84.106,84.896,7390,0
2013-09-05,84.876,85.59,84.175,84.343,17657,0
2013-09-06,85.095,85.816,84.561,85.264,12220,0
2013-09-09,84.876,85.501,84.215,84.7,10589,0
2013-09-10,84.7,85.125,84.601,85.125,4904,0
2013-09-11,84.67,85.61,84.353,85.195,13486,0
2013-09-12,85.341,85.341,83.956,84.106,17351,0
2013-09-13,85.085,85.59,84.363,85.225,14888,0
2013-09-16,85.59,85.836,84.225,84.225,21922,0
2013-09-17,84.106,84.106,82.878,83.126,24613,0
2013-09-18,83.146,83.828,81.997,83.126,24471,0
2013-09-19,83.106,83.116,82.334,83.067,8414,0
2013-09-20,83.711,83.711,82.137,82.562,6920,0
2013-09-23,82.572,84.828,82.127,84.265,22864,0
2013-09-24,83.226,83.947,83.216,83.343,8843,0
2013-09-25,82.957,83.858,82.137,82.8,4373,0
2013-09-26,82.482,84.016,82.482,82.848,6197,0
2013-09-27,83.076,83.076,82.177,82.721,8207,0
2013-09-30,81.997,83.671,81.997,83.641,9751,0
2013-10-01,83.591,83.591,81.572,82.452,13173,0
2013-10-02,82.442,83.116,81.632,81.859,7681,0
2013-10-03,83.432,83.432,81.929,82.027,3235,0
2013-10-04,81.81,83.77,81.81,83.176,8768,0
2013-10-07,83.096,85.59,83.096,85.245,5078,0
2013-10-08,85.69,85.69,83.808,84.401,8534,0
2013-10-09,84.066,85.155,84.066,84.451,11117,0
2013-10-10,85.145,85.836,84.611,85.816,8355,0
2013-10-11,84.225,85.826,84.225,85.738,7697,0
2013-10-14,85.816,85.826,84.601,85.065,10435,0
2013-10-15,84.76,84.818,84.255,84.255,8313,0
2013-10-16,83.116,83.116,82.472,82.721,23554,0
2013-10-17,83.313,84.255,82.77,83.116,13377,0
2013-10-18,83.116,84.73,83.116,83.266,12380,0
2013-10-21,82.927,84.343,82.622,83.947,62724,0
2013-10-22,83.976,85.56,82.878,85.56,14980,0
2013-10-23,85.481,85.6,83.521,84.293,13650,0
2013-10-24,83.77,87.45,83.77,87.31,5946,0
2013-10-25,87.905,89.439,87.054,89.439,13857,0
2013-10-28,88.805,89.628,88.499,88.658,5567,0
2013-10-29,86.975,89.647,86.331,89.399,9580,0
2013-10-30,88.509,90.093,88.064,88.569,30011,0
2013-10-31,89.024,89.459,88.064,88.658,10709,0
2013-11-01,88.805,90.113,88.805,90.113,17616,0
2013-11-04,90.113,90.24,88.815,90.23,5193,0
2013-11-05,90.043,90.735,90.043,90.735,5049,0
2013-11-06,91.023,92.239,91.023,91.527,10219,0
2013-11-07,91.547,91.645,89.528,91.19,13064,0
2013-11-08,91.033,91.527,87.124,89.795,13287,0
2013-11-11,90.22,90.775,90.053,90.568,8383,0
2013-11-12,89.053,91.695,88.519,90.518,19270,0
2013-11-13,91.072,91.704,90.973,91.042,8468,0
2013-11-14,91.576,93.457,91.092,93.109,10740,0
2013-11-15,93.012,94,92.912,93.288,7451,0
2013-11-18,93.06,94.288,93.012,94.188,2932,0
2013-11-19,93.951,95.959,93.951,95.762,15349,0
2013-11-20,95.613,96.969,94.079,94.99,19998,0
2013-11-21,94.633,96.008,94.633,95.386,5861,0
2013-11-22,94.773,95.812,94.683,95.267,1824,0
2013-11-25,95.118,95.979,95.118,95.513,4612,0
2013-11-26,97.017,97.671,95.643,97.522,9758,0
2013-11-27,98.047,98.246,96.672,97.741,6070,0
2013-11-29,98.027,98.907,97.662,98.707,10271,0
2013-12-02,98.947,100.32,97.572,98.641,10751,0
2013-12-03,98.917,98.917,97.187,97.711,12274,0
2013-12-04,97.097,97.681,96.307,96.394,18627,0
2013-12-05,96.028,96.672,95.979,96.474,11080,0
2013-12-06,95.386,96.672,95.386,96.167,13343,0
2013-12-09,95.782,96.474,95.237,95.692,9694,0
2013-12-10,96.712,96.86,96.177,96.337,10766,0
2013-12-11,96.86,97.453,95.782,97.453,15267,0
2013-12-12,96.642,97.751,96.632,97.187,19322,0
2013-12-13,97.957,98.452,97.711,98.452,15061,0
2013-12-16,98.107,98.697,98.057,98.266,8657,0
2013-12-17,97.879,99.45,97.879,98.737,9587,0
2013-12-18,99.57,99.93,97.482,99.082,21542,0
2013-12-19,99.421,99.52,98.845,98.987,12772,0
2013-12-20,99.48,99.88,97.86,98.462,12083,0
2013-12-23,98.136,98.403,96.582,97.227,24650,0
2013-12-24,97.007,98.502,97.007,97.364,16633,0
2013-12-26,97.316,99.046,97.316,98.907,9725,0
2013-12-27,98.657,99.046,97.987,97.987,5267,0
2013-12-30,97.592,99.192,96.762,98.236,7713,0
2013-12-31,97.967,98.947,97.928,98.937,13047,0
2014-01-02,98.413,98.795,98.037,98.452,14448,0
2014-01-03,98.452,99.291,98.097,98.452,14589,0
2014-01-06,98.647,99.102,98.027,98.522,18665,0
2014-01-07,99.261,99.421,97.572,97.612,16923,0
2014-01-08,98.107,98.452,96.919,97.414,14911,0
2014-01-09,97.027,97.957,96.493,97.512,18312,0
2014-01-10,97.107,98.007,96.969,97.671,13786,0
2014-01-13,98.246,98.256,96.978,96.988,11350,0
2014-01-14,97.462,97.967,96.088,96.909,13376,0
2014-01-15,97.266,97.266,96.058,96.831,59150,0
2014-01-16,96.969,101.78,96.969,98.677,36473,0
2014-01-17,98.997,100.52,97.711,97.977,33787,0
2014-01-21,97.967,99.94,95.979,97.167,32145,0
2014-01-22,97.107,97.414,96.058,96.722,19060,0
2014-01-23,96.841,96.969,95.218,95.218,11263,0
2014-01-24,95.386,95.386,92.576,94.168,21426,0
2014-01-27,93.703,93.733,92.022,92.902,22227,0
2014-01-28,92.497,95.376,92.497,94.871,5571,0
2014-01-29,94,95.098,93.219,93.723,10116,0
2014-01-30,93.347,95.842,93.328,95.543,7172,0
2014-01-31,95.484,101,93.505,100.01,21554,0
2014-02-03,99.85,100.92,98.947,99.74,16246,0
2014-02-04,98.611,102.92,98.296,102.91,27456,0
2014-02-05,103.69,108.34,103.69,108.29,28491,0
2014-02-06,108.34,110.5,108.34,110.5,19001,0
2014-02-07,110.82,112.93,110.51,111.91,17213,0
2014-02-10,112.59,121.13,112.59,120.1,44953,0
2014-02-11,120.55,122.34,119.08,120.04,24446,0
2014-02-12,120.71,122.14,120.51,120.71,13079,0
2014-02-13,120.71,120.94,120.19,120.71,6122,0
2014-02-14,121.71,121.71,120.96,120.96,8536,0
2014-02-18,122.52,123.48,122.37,123.19,13982,0
2014-02-19,123.68,125.36,122.75,125.06,11972,0
2014-02-20,125.82,130.74,125.06,130.74,32375,0
2014-02-21,130.71,132.22,129.03,131.93,36547,0
2014-02-24,133.28,140.5,132.91,140.2,35134,0
2014-02-25,139.91,142.09,137.55,140.36,18822,0
2014-02-26,141.96,146.25,140.57,142.59,24472,0
2014-02-27,142.94,142.94,132.42,133.3,38861,0
2014-02-28,133.95,137.54,132.28,134.66,20019,0
2014-03-03,133.58,136.75,132.19,135.85,18285,0
2014-03-04,136.42,140.7,134.58,135.1,17650,0
2014-03-05,135.33,136.66,133.83,135.83,5959,0
2014-03-06,137.06,139.42,136.33,137.81,12230,0
2014-03-07,138.06,139.08,135.33,138.02,11213,0
2014-03-10,138.78,138.78,130.03,133.55,15140,0
2014-03-11,132.65,134.7,131.74,131.74,9805,0
2014-03-12,130.75,131.27,129.46,129.92,14664,0
2014-03-13,130.87,130.87,125.64,127.88,13684,0
2014-03-14,126.41,128.73,126.41,128.73,6719,0
2014-03-17,128.7,130.87,128.47,128.47,9074,0
2014-03-18,129.54,130.26,126.8,127.02,13058,0
2014-03-19,126.59,128.61,126.59,128.61,5869,0
2014-03-20,129.59,129.9,127.53,127.78,11561,0
2014-03-21,127.75,128.87,126.77,127.5,6159,0
2014-03-24,127.23,129.67,126.58,126.58,13113,0
2014-03-25,126.91,128.83,126.76,126.76,8476,0
2014-03-26,127.78,128.22,125.19,125.19,10692,0
2014-03-27,125.09,127.01,123.93,125.57,16196,0
2014-03-28,125.41,125.91,124.97,125.42,6254,0
2014-03-31,126.03,128.89,126.03,128.39,25413,0
2014-04-01,129.52,130.35,126.75,127.39,17927,0
2014-04-02,127.39,127.53,126.61,127.39,7650,0
2014-04-03,127.84,127.89,126.13,126.13,7777,0
2014-04-04,126.33,127.5,125.66,126.18,4296,0
2014-04-07,126.41,127.79,123.93,124.72,11141,0
2014-04-08,124.92,124.92,124.03,124.43,6826,0
2014-04-09,124.15,125.54,123.98,124.06,5591,0
2014-04-10,124.06,126.41,124.06,126.41,11500,0
2014-04-11,126.4,128.5,125.91,127.84,10014,0
2014-04-14,129.33,129.33,126.91,127.6,7760,0
2014-04-15,129.69,131.28,126.91,127.83,9475,0
2014-04-16,128.49,128.81,127.3,127.39,3169,0
2014-04-17,127.06,132.39,127.06,132.18,8933,0
2014-04-21,132.65,135.88,129.94,130.12,9354,0
2014-04-22,130.12,132.76,129.89,131.26,11779,0
2014-04-23,129.9,133.8,128.97,133.74,11852,0
2014-04-24,134.63,136.52,133.14,136.13,11959,0
2014-04-25,136.4,136.4,129.87,132.21,12165,0
2014-04-28,132.51,133.94,128.93,129.5,9765,0
2014-04-29,130.82,131.68,129.3,130.06,9542,0
2014-04-30,130.42,130.85,129.47,130.37,6322,0
2014-05-01,134.35,134.35,131.53,134.07,10593,0
2014-05-02,134.33,137.13,134.19,136.99,9265,0
2014-05-05,135.33,140.29,134.44,140.13,10851,0
2014-05-06,140.04,143.72,140.04,142.78,19582,0
2014-05-07,143.76,144.91,140.79,143.73,14777,0
2014-05-08,143.76,148.67,143.52,148.42,10019,0
2014-05-09,147.72,152.59,147.72,149.01,11117,0
2014-05-12,150.14,155.67,150.14,153.75,23313,0
2014-05-13,154.42,155.83,152.21,154.21,15648,0
2014-05-14,154.66,154.66,153.87,154.38,5265,0
2014-05-15,154.28,154.28,151.24,153.68,6374,0
2014-05-16,153.68,154.16,152.05,154.16,6495,0
2014-05-19,153.34,154.66,152.82,154.08,8953,0
2014-05-20,154.66,154.66,152.68,154.18,7662,0
2014-05-21,154.56,154.68,153.69,154.41,7172,0
2014-05-22,154.16,154.66,153.68,154.66,9300,0
2014-05-23,155.23,157.24,155.21,155.89,7568,0
2014-05-27,156.82,161.59,156.64,157.89,21335,0
2014-05-28,159.39,163.73,158.18,162.04,20946,0
2014-05-29,165.93,172.37,162.6,163.6,23897,0
2014-05-30,163.59,165.88,159.67,163.58,9114,0
2014-06-02,162.25,165.04,151.51,157.08,23171,0
2014-06-03,157.06,157.06,153.54,155.66,15183,0
2014-06-04,156.15,161.6,155.37,160.04,10395,0
2014-06-05,160.34,163.81,160.34,163.21,9982,0
2014-06-06,164.47,164.47,161.87,162.84,12622,0
2014-06-09,162.53,162.53,158.83,159.62,10510,0
2014-06-10,158.63,159.57,157.64,158.39,10793,0
2014-06-11,156.74,159.22,156.64,158.13,8751,0
2014-06-12,160,161.11,156.84,160.15,9114,0
2014-06-13,161.14,161.6,158.87,160.96,8146,0
2014-06-16,160.18,162.27,159.94,161.57,7293,0
2014-06-17,160.76,162,159.91,161.1,12517,0
2014-06-18,160.97,163.3,160.62,163.28,19962,0
2014-06-19,163.59,163.59,160.61,161.94,8707,0
2014-06-20,161.63,162.6,160.02,162.6,7950,0
2014-06-23,162.93,163.57,160.86,162.16,8212,0
2014-06-24,161.34,163.55,161.34,162.77,7099,0
2014-06-25,162.34,163.58,160.8,162.55,11932,0
2014-06-26,162.55,162.55,160.67,160.86,9541,0
2014-06-27,159.9,160.96,159.62,159.62,12898,0
2014-06-30,158.8,159.42,157.14,158.74,15544,0
2014-07-01,158.95,159.62,157.54,157.54,9002,0
2014-07-02,157.42,162.98,157.42,159.12,15836,0
2014-07-03,158.97,161.58,157.98,160.12,4833,0
2014-07-07,161.35,161.35,157.14,159.02,11844,0
2014-07-08,158.94,160.43,158.14,159.72,9060,0
2014-07-09,159.77,160.22,158.73,158.88,5588,0
2014-07-10,158.63,159.05,156.89,159.05,6802,0
2014-07-11,159.9,160.51,156.62,159.62,7117,0
2014-07-14,159.71,162.36,159.62,161.93,10273,0
2014-07-15,160.41,163.66,160.41,162.89,7347,0
2014-07-16,160.81,162.89,160.72,161.9,5235,0
2014-07-17,161.6,162.82,159.66,162.82,7763,0
2014-07-18,162.6,163.39,161.6,162.78,13615,0
2014-07-21,160.73,163.57,160.48,162.94,11173,0
2014-07-22,162.74,165.57,162.3,165.46,21372,0
2014-07-23,165.57,171.27,163.49,170.86,24997,0
2014-07-24,177.87,178.02,173.17,175.34,20673,0
2014-07-25,174.08,175.33,168.4,170.07,16882,0
2014-07-28,172.01,172.01,168.17,170.28,10552,0
2014-07-29,167.68,171.51,167.68,170.54,7140,0
2014-07-30,169.35,171.27,168.95,168.95,4102,0
2014-07-31,167.51,168.55,164.58,168.52,8917,0
2014-08-01,168.53,173.47,168.53,173.45,10413,0
2014-08-04,171.45,173.4,169.09,172.51,7490,0
2014-08-05,171.89,173.5,169.91,172.51,11232,0
2014-08-06,173.35,173.35,169.55,172.01,6938,0
2014-08-07,171.13,177.57,170.92,173.58,11448,0
2014-08-08,177.47,177.47,173.56,174.37,15306,0
2014-08-11,178.45,184.11,175.87,183.41,28510,0
2014-08-12,188.25,190.74,186.24,187.37,31036,0
2014-08-13,188.36,189.71,186.24,187.25,30321,0
2014-08-14,186.39,188.3,185.12,186.41,7790,0
2014-08-15,184.44,188.49,183.97,186.79,11654,0
2014-08-18,186.39,188.18,184.63,188.18,12361,0
2014-08-19,190.35,194.6,189.35,193.55,13858,0
2014-08-20,195.63,195.63,189.09,192.92,22871,0
2014-08-21,193.04,193.04,190.42,190.84,5684,0
2014-08-22,190.4,195.42,190.38,193.8,11089,0
2014-08-25,193.8,200.75,193.8,198.78,26699,0
2014-08-26,199.3,201.29,198.28,198.28,15468,0
2014-08-27,198.28,198.98,197.62,198.28,14899,0
2014-08-28,198.28,198.28,197.19,197.82,10842,0
2014-08-29,198.28,198.84,196.8,198.84,17591,0
2014-09-02,201.13,212.21,201.13,210.18,52038,0
2014-09-03,213.16,227.11,210.82,226.05,56304,0
2014-09-04,228.03,239.93,228.03,230.51,78282,0
2014-09-05,230.12,230.12,217.67,220.52,60245,0
2014-09-08,219.77,220.25,214.15,218.36,17740,0
2014-09-09,215.14,215.14,201.26,204.43,56891,0
2014-09-10,198.75,199.68,189.36,196.76,86002,0
2014-09-11,193.67,193.72,183.51,184.88,61887,0
2014-09-12,183.41,191.1,182.43,189.32,34374,0
2014-09-15,190.25,190.25,184.41,187.15,17096,0
2014-09-16,185.17,186.31,183.41,185.21,14782,0
2014-09-17,187.09,188.62,186.39,186.39,8987,0
2014-09-18,189.19,191.82,188.42,188.42,12351,0
2014-09-19,190.08,200,189.36,200,46607,0
2014-09-22,198.28,204.34,194.53,197.19,25809,0
2014-09-23,195.98,197.3,194.85,195.71,8958,0
2014-09-24,195.31,197.3,194.82,195.55,8763,0
2014-09-25,194.32,194.86,188.37,191.76,8631,0
2014-09-26,190.15,198.35,188.56,194.12,10241,0
2014-09-29,192.35,195.9,190.7,191.84,7445,0
2014-09-30,191.82,194.52,188.52,190.79,9990,0
2014-10-01,189.07,192.04,189.07,189.48,9681,0
2014-10-02,189.12,189.43,186.39,187.37,10968,0
2014-10-03,186.39,186.39,183.41,185.07,14793,0
2014-10-06,183.41,184.3,173.5,173.5,24633,0
2014-10-07,173.5,173.67,160.25,163.36,55770,0
2014-10-08,159.78,161.86,140.58,154.67,88126,0
2014-10-09,154.67,166.46,153.68,158.91,36038,0
2014-10-10,154.82,157.52,152.68,153.23,19745,0
2014-10-13,156.15,156.37,133.84,136.32,35157,0
2014-10-14,136.81,145.18,129.36,138.8,44368,0
2014-10-15,133.84,137.74,132.85,135.02,30663,0
2014-10-16,130.87,153.83,129.48,150.03,28075,0
2014-10-17,154.96,175.96,153.69,162.6,32574,0
2014-10-20,168.54,174.24,165.24,166.71,21893,0
2014-10-21,169.79,175.48,167.96,168.57,26050,0
2014-10-22,171.17,175.54,163.69,165.57,22071,0
2014-10-23,165.79,172.23,161.97,163.87,17852,0
2014-10-24,168.54,173.6,159.93,162.78,14754,0
2014-10-27,161.62,164.47,158.4,159.25,10090,0
2014-10-28,158.48,163.44,156.56,163.2,15361,0
2014-10-29,163.72,166.18,158.73,160.37,11447,0
2014-10-30,161.6,166.04,159.66,161.87,6774,0
2014-10-31,162.66,164.48,158,161.85,13593,0
2014-11-03,163.48,163.48,154.69,155.11,13399,0
2014-11-04,153.19,156.14,147.72,147.72,24239,0
2014-11-05,145.74,148.71,143.71,144.37,20775,0
2014-11-06,142.47,150.98,141.67,150.2,16337,0
2014-11-07,156.49,158.89,153.68,154.46,8184,0
2014-11-10,157.41,157.41,153.68,153.68,8552,0
2014-11-11,154.46,157.63,152.1,154.44,14415,0
2014-11-12,153.39,155.15,152.43,154.76,8381,0
2014-11-13,157.45,157.45,152.73,153.08,8709,0
2014-11-14,150.32,155.51,148.82,155.42,7550,0
2014-11-17,151.61,153.17,149.23,152.67,8166,0
2014-11-18,149.76,152.68,149.7,151.68,5817,0
2014-11-19,151.17,151.67,148.82,149.95,7184,0
2014-11-20,150.4,156.36,149.79,156.36,5502,0
2014-11-21,153.27,158.77,153.27,158.24,5746,0
2014-11-24,157.9,159.12,156.21,158.72,7217,0
2014-11-25,156.72,158.62,154.04,154.19,3251,0
2014-11-26,153.71,154.66,150.7,153.67,8611,0
2014-11-28,150.2,150.2,145.74,146.44,18383,0
2014-12-01,143.76,143.86,135.16,135.18,29069,0
2014-12-02,133.84,140.52,133.13,137.78,40118,0
2014-12-03,136.82,141.68,133.89,140.53,10349,0
2014-12-04,141.55,144.75,139.05,143.26,6825,0
2014-12-05,141.88,143.64,141.31,143.64,3943,0
2014-12-08,140.19,140.19,134.83,136.83,13041,0
2014-12-09,133.89,139.86,133.89,135.33,10545,0
2014-12-10,136.13,136.13,120.97,124.43,31673,0
2014-12-11,120.65,125.41,109,109,35359,0
2014-12-12,106.39,123.64,102.69,119.51,58320,0
2014-12-15,119.95,119.96,114.78,117.98,13186,0
2014-12-16,117.1,122.44,115.05,115.89,17820,0
2014-12-17,117.12,118.64,114.43,114.43,27436,0
2014-12-18,114.28,119.19,114.27,116.9,44471,0
2014-12-19,116.76,123.1,116.32,120.46,23528,0
2014-12-22,120.66,123.6,116.99,123.6,12733,0
2014-12-23,127.72,135.27,119.96,121.2,29217,0
2014-12-24,121.47,127.39,121.47,125.91,8282,0
2014-12-26,127.24,129.23,122.86,124.86,9537,0
2014-12-29,124.37,127.39,120.41,121.45,11291,0
2014-12-30,120.27,122.45,117.08,118.47,11855,0
2014-12-31,116.1,118.78,116,116.99,18437,0
2015-01-02,115.75,118.43,115.5,116.99,12077,0
2015-01-05,115.55,117.98,114.16,115.79,10485,0
2015-01-06,114.62,115,106.06,109.84,29163,0
2015-01-07,110.64,115.81,110.64,114.01,17423,0
2015-01-08,114.01,121.64,114.01,121.25,17284,0
2015-01-09,124.91,125.91,122,122.2,10895,0
2015-01-12,121.44,121.44,114.12,114.16,13905,0
2015-01-13,112.96,114.95,107.34,110.74,21270,0
2015-01-14,107.69,109.06,107.1,107.1,20506,0
2015-01-15,107.2,108.31,105.32,106.32,26946,0
2015-01-16,111.95,111.95,105.58,108.07,38754,0
2015-01-20,108.12,110.83,105.79,108.84,32305,0
2015-01-21,108.86,111.37,107.62,108.58,20771,0
2015-01-22,110.64,113.02,109.06,111.64,24734,0
2015-01-23,113.3,114,109.27,109.27,14041,0
2015-01-26,109.65,113.01,109.65,111.93,22616,0
2015-01-27,111.06,113.22,110.05,111.52,19457,0
2015-01-28,112.51,113.11,110.04,112.32,20484,0
2015-01-29,109.96,113.43,109.32,112.47,10404,0
2015-01-30,112.03,115.17,111.54,114.56,11348,0
2015-02-02,115.9,118.97,115.11,117.52,22703,0
2015-02-03,116.84,123.73,116.84,121.25,17961,0
2015-02-04,123.13,123.57,120.76,121.6,20893,0
2015-02-05,125.35,126.81,123.67,124.22,16133,0
2015-02-06,124.92,129.23,124.92,128.89,11141,0
2015-02-09,131.85,131.93,130.87,130.87,8948,0
2015-02-10,130.62,134.58,127.39,133.92,10803,0
2015-02-11,132.09,135.83,132.09,135.83,11830,0
2015-02-12,135.83,138.17,135.82,138.16,11763,0
2015-02-13,140.96,140.96,133.92,134.82,13900,0
2015-02-17,130.21,131.86,127.3,130.47,23378,0
2015-02-18,126.47,128.89,123.05,126.21,22917,0
2015-02-19,124.75,126.75,122.65,125.54,10950,0
2015-02-20,125.2,126.46,123.93,126.31,9930,0
2015-02-23,124.38,130.4,121.97,129.76,9375,0
2015-02-24,132.84,133.58,127.02,127.66,5585,0
2015-02-25,128.54,131.85,127.67,129.24,9391,0
2015-02-26,128.39,133.37,127.69,132.85,8395,0
2015-02-27,132.85,137.88,132.35,137.88,4326,0
2015-03-02,135.17,140.01,134.87,139.99,9179,0
2015-03-03,141.14,143.43,136.82,141.49,14524,0
2015-03-04,139.73,141.68,137.1,141.68,8372,0
2015-03-05,144.55,144.55,141.69,143.27,4475,0
2015-03-06,140.56,145.53,139.53,145.44,14193,0
2015-03-09,142.06,146.99,141.07,143.14,8858,0
2015-03-10,142.32,145.04,142.06,142.55,6644,0
2015-03-11,146.04,149.02,142.07,149.02,4529,0
2015-03-12,150.5,150.5,146.5,148.17,6141,0
2015-03-13,147.97,150.05,146.54,148.51,13690,0
2015-03-16,145.17,146.19,141.37,145.04,14495,0
2015-03-17,141.42,145.04,141.37,142.23,10066,0
2015-03-18,141.57,141.57,136.22,138.54,17918,0
2015-03-19,140.51,141.06,135.52,136.25,6141,0
2015-03-20,135.56,143.87,135.23,138.39,10167,0
2015-03-23,139.13,140.48,135.52,139.13,8657,0
2015-03-24,139.08,140.07,139.08,139.39,3825,0
2015-03-25,140.08,141.91,137.02,141.91,14596,0
2015-03-26,140.17,145.01,140.17,144.48,6241,0
2015-03-27,145.04,145.04,141.45,142.49,9563,0
2015-03-30,142.32,143.55,140.13,142.84,4731,0
2015-03-31,142.84,144.83,140.08,143.9,6754,0
2015-04-01,143.55,145.04,143.05,145.04,6644,0
2015-04-02,143.25,144.55,143.05,143.05,3221,0
2015-04-06,144.85,145.63,143.25,144.84,7248,0
2015-04-07,143.43,147.03,143.43,144.55,7433,0
2015-04-08,145.53,146.83,144.25,146.32,2919,0
2015-04-09,146.59,152.99,146.59,151.5,8022,0
2015-04-10,150.16,151.5,145.28,150.7,10267,0
2015-04-13,151.32,154.88,148.53,150.16,9160,0
2015-04-14,151.59,153.24,148.53,151.68,9160,0
2015-04-15,151.17,154.48,148.98,154.33,6208,0
2015-04-16,151.07,154.98,151.05,154.02,7154,0
2015-04-17,154.78,156.71,154.18,156.21,17414,0
2015-04-20,158.95,159.7,156.26,156.97,14178,0
2015-04-21,157.36,160.06,157.36,158.4,20081,0
2015-04-22,157.91,157.98,156.22,156.95,15305,0
2015-04-23,155.97,156.81,154.98,155.93,11374,0
2015-04-24,154.08,158.94,154.07,156.98,5150,0
2015-04-27,156.98,158.95,154.98,155.93,5235,0
2015-04-28,157.77,157.77,149.02,149.78,10871,0
2015-04-29,149.78,152.84,139.14,142.55,31004,0
2015-04-30,144.63,150.01,144.63,149.77,13086,0
2015-05-01,154.37,154.37,150.84,154.34,9864,0
2015-05-04,153.19,153.97,148.62,152.6,15401,0
2015-05-05,154.23,158.95,152.24,157.37,22447,0
2015-05-06,156.96,158.95,155.98,155.98,11150,0
2015-05-07,154.32,157.96,154.26,157.96,9482,0
2015-05-08,156.96,158.17,156.96,158.17,6039,0
2015-05-11,158,159.53,157.02,158.93,6039,0
2015-05-12,158.95,163.39,156.97,159.95,14473,0
2015-05-13,159.45,161.69,156.17,159.42,11677,0
2015-05-14,160.3,162.65,157.71,160.87,8355,0
2015-05-15,160.74,162.86,157.35,159.68,10609,0
2015-05-18,157.99,161.51,157.21,158.2,8514,0
2015-05-19,157.81,158.95,155.22,155.28,10267,0
2015-05-20,154,156.46,152.19,154.03,6945,0
2015-05-21,155.93,155.93,151.01,152.44,11777,0
2015-05-22,150.01,151.5,147.87,151.01,17515,0
2015-05-26,147.72,147.73,145.35,146.53,11362,0
2015-05-27,149.51,150.45,147.24,149.08,7147,0
2015-05-28,147.32,152.97,147.32,152,5866,0
2015-05-29,153.39,153.95,148.58,149.43,6945,0
2015-06-01,148.13,152.57,148.06,148.06,8413,0
2015-06-02,149.43,150.26,147.24,148.27,4325,0
2015-06-03,149.3,149.3,146.86,148.02,7449,0
2015-06-04,148.44,149.46,145.04,148.52,2819,0
2015-06-05,149.27,150.21,146.21,147.29,1712,0
2015-06-08,148.17,152.09,146.46,148.59,8858,0
2015-06-09,150.01,153.82,149.02,149.66,12199,0
2015-06-10,147.56,153.98,147.56,150.96,26790,0
2015-06-11,149.97,153.43,149.08,152.95,3652,0
2015-06-12,150.01,152.49,149.73,151.94,8858,0
2015-06-15,149.51,151.47,149.07,151.3,3322,0
2015-06-16,150.72,152.22,150,151.09,3322,0
2015-06-17,151.54,152.48,148.18,151.01,2215,0
2015-06-18,148.57,150.71,142.92,149.02,13388,0
2015-06-19,147.12,149.02,146.44,149.02,7952,0
2015-06-22,149.02,149.54,147.12,149.5,8455,0
2015-06-23,149.5,150.81,145.38,150,8962,0
2015-06-24,147.08,150.51,147.03,147.03,7046,0
2015-06-25,145.59,147.77,145.55,145.55,1409,0
2015-06-26,147.15,149.91,145.93,149.02,4832,0
2015-06-29,146.14,149.84,144.1,145.35,2718,0
2015-06-30,144.12,149.91,144.08,149.49,3517,0
2015-07-01,147.63,147.63,144.55,146.28,7046,0
2015-07-02,146.04,146.54,145.96,145.97,1309,0
2015-07-06,147.32,147.32,141.07,144.15,7952,0
2015-07-07,144.66,144.66,141.49,142.77,4429,0
2015-07-08,142.25,142.25,139.38,139.38,3422,0
2015-07-09,140.62,146.54,140.62,141.06,5536,0
2015-07-10,141.07,145.56,140.43,142.55,6744,0
2015-07-13,141.43,145.49,141.43,144.7,5738,0
2015-07-14,143.68,146.78,140.13,145.84,7252,0
2015-07-15,145.16,146.29,145.04,145.04,4520,0
2015-07-16,145.83,146.04,141.68,145.54,8053,0
2015-07-17,144.11,145.98,143.67,143.76,6141,0
2015-07-20,142.57,145.15,142.57,144.5,6644,0
2015-07-21,142.93,144.55,142.06,142.17,6542,0
2015-07-22,142.06,146.04,140.08,141.57,9966,0
2015-07-23,141.07,142.06,134.11,135.65,28487,0
2015-07-24,134.13,137.09,134.12,135.36,9060,0
2015-07-27,137.49,139.28,128.15,130.34,18320,0
2015-07-28,129.16,133.62,129.16,130.61,16609,0
2015-07-29,130.96,131.88,125.67,128.7,16307,0
2015-07-30,128.45,132.19,128.45,130.59,7147,0
2015-07-31,130.03,133.07,129.65,129.9,11476,0
2015-08-03,129.55,130.74,128.15,128.15,7437,0
2015-08-04,130.89,130.89,127.32,127.59,13086,0
2015-08-05,129.15,130.64,124.98,128.15,13992,0
2015-08-06,129.15,129.15,127.5,128.89,10656,0
2015-08-07,128.01,129.83,126.67,129.83,23454,0
2015-08-10,128.6,130.44,126.19,129.43,12381,0
2015-08-11,127.77,129.24,127.77,129.24,4355,0
2015-08-12,128.54,131.05,127.65,128.06,10570,0
2015-08-13,129.26,129.42,127.65,128.52,10167,0
2015-08-14,127.65,131.14,127.65,129.15,4731,0
2015-08-17,129.15,129.15,127.36,127.36,4731,0
2015-08-18,127.71,128.11,122.2,122.83,14293,0
2015-08-19,119.95,122.2,116.38,118.96,22547,0
2015-08-20,116.26,117.95,114.4,116.48,12280,0
2015-08-21,115.24,116.76,113.36,116.76,21541,0
2015-08-24,113.36,114.74,95.906,112.42,37713,0
2015-08-25,118.42,118.42,106.3,109.85,28990,0
2015-08-26,111.27,111.27,106.3,107.98,17414,0
2015-08-27,110.27,114.24,108.56,113.5,13287,0
2015-08-28,113.17,119.21,110.52,116.67,5637,0
2015-08-31,115.59,118.68,114.62,117.99,6241,0
2015-09-01,113.9,119,113.9,118.07,8557,0
2015-09-02,118.33,121.7,116.28,120.21,9060,0
2015-09-03,121.21,128.26,121.17,123.89,10670,0
2015-09-04,123.18,124.13,122.2,123.18,1913,0
2015-09-08,124.18,131.13,117.82,130.46,11777,0
2015-09-09,129.74,134.01,128.15,131.77,10469,0
2015-09-10,131.14,142.85,131.12,138.58,12848,0
2015-09-11,138.26,139.08,135.31,137.99,13489,0
2015-09-14,140.11,144.01,137.09,139.02,13186,0
2015-09-15,138.09,140.67,137.19,140.08,16811,0
2015-09-16,139.08,141.52,138.58,140.08,30097,0
2015-09-17,139.5,141.81,139.5,140.74,9023,0
2015-09-18,139.01,143.14,138.82,138.82,8355,0
2015-09-21,140.92,144.05,137.85,144.05,10972,0
2015-09-22,141.58,145.88,138.77,142.17,8053,0
2015-09-23,143.46,143.61,139.08,140.33,7348,0
2015-09-24,139.74,142.85,139.28,141.56,6849,0
2015-09-25,140.23,146.01,140.23,141.81,7449,0
2015-09-28,142.31,143.05,138.1,141.39,8202,0
2015-09-29,140.71,141.96,140.6,141.96,3422,0
2015-09-30,145.52,145.52,139.28,139.33,4026,0
2015-10-01,141.54,145.93,138.09,140.63,6241,0
2015-10-02,140.65,143.04,140.23,141.62,3322,0
2015-10-05,145.74,146.02,140.92,140.92,4158,0
2015-10-06,142.05,145.68,140.09,144.24,5033,0
2015-10-07,145.68,145.68,144.05,145.53,7348,0
2015-10-08,145.04,148.91,144.2,147.57,5335,0
2015-10-09,147.15,147.98,144.85,145.09,3523,0
2015-10-12,145.53,145.53,144.05,144.55,4071,0
2015-10-13,145.38,146.54,139.46,145.45,8757,0
2015-10-14,144.05,148.45,140.72,145.15,2114,0
2015-10-15,144.82,149.02,144.82,148,2114,0
2015-10-16,147.51,149,145.04,148.57,5435,0
2015-10-19,144.55,149,144.55,147.86,2354,0
2015-10-20,148.87,150.89,146.44,146.44,6369,0
2015-10-21,148.27,149.36,144.05,146.52,7952,0
2015-10-22,143.08,149.22,143.08,148.6,7147,0
2015-10-23,147.47,148.82,144.18,145.84,2718,0
2015-10-26,145.94,147.92,145.05,145.29,5738,0
2015-10-27,145.63,148.02,141.63,147.51,15199,0
2015-10-28,145.44,149.51,145.44,147.52,2718,0
2015-10-29,146.49,148.23,146.49,148.23,2013,0
2015-10-30,147.03,148.97,147.03,148.8,6644,0
2015-11-02,147.02,149,145.18,146.08,10274,0
2015-11-03,147.43,148.02,146.09,146.09,13086,0
2015-11-04,146.06,147.34,145.09,145.55,13106,0
2015-11-05,145.55,147.27,145.05,147.17,3523,0
2015-11-06,147.03,147.82,146.04,147.76,3322,0
2015-11-09,147.52,147.76,145.09,146.59,5578,0
2015-11-10,147.76,147.76,146.04,146.04,4731,0
2015-11-11,146.04,147.03,145.04,145.04,4631,0
2015-11-12,145.04,145.64,138.91,140.77,9663,0
2015-11-13,143.74,148.24,140.73,146.24,12482,0
2015-11-16,142.52,148.07,141.47,144.39,29091,0
2015-11-17,145.21,146.92,137.1,140.15,31910,0
2015-11-18,140.15,144.27,136.23,139.83,18521,0
2015-11-19,138.44,139.66,135.12,135.12,20837,0
2015-11-20,136.8,138.68,133.62,134.66,18421,0
2015-11-23,135.31,140.33,135.31,139.43,16811,0
2015-11-24,136.15,145.34,136.15,143.3,8053,0
2015-11-25,144.85,146.78,141.07,145.11,13186,0
2015-11-27,143.05,146.04,142.56,143.67,3926,0
2015-11-30,144.67,152.59,144.67,149.22,46908,0
2015-12-01,149.05,151.39,147.52,151.39,16079,0
2015-12-02,149.81,152.44,146.01,150.36,29594,0
2015-12-03,150.61,151.98,146.24,150.11,9545,0
2015-12-04,149.16,151.74,146.73,149.77,35030,0
2015-12-07,147.91,148.02,144.94,146.04,7550,0
2015-12-08,144.5,145.85,143.31,144.85,7770,0
2015-12-09,144.03,146.03,140.57,144.67,13892,0
2015-12-10,142.72,144.5,142.21,144.25,5738,0
2015-12-11,142.91,142.91,139.68,141.81,3120,0
2015-12-14,139.08,140.57,139.01,139.07,16868,0
2015-12-15,137.79,140.66,137.03,138.78,14596,0
2015-12-16,137.74,139.98,132.86,133.21,24562,0
2015-12-17,131.65,132.47,124.18,131.87,17817,0
2015-12-18,132.13,133.12,129.15,129.96,10972,0
2015-12-21,130.24,131.83,124.18,125.34,20534,0
2015-12-22,124.66,131.65,124.55,131.65,14752,0
2015-12-23,128.68,137.42,128.68,134.59,9864,0
2015-12-24,134.09,137.45,133.67,135.82,3042,0
2015-12-28,135.19,136.85,130.38,130.38,8389,0
2015-12-29,129.36,132.23,125.48,125.76,17238,0
2015-12-30,125.37,126.77,120.32,121.79,25043,0
2015-12-31,120.95,130.06,119.01,130.06,19631,0
2016-01-04,125.17,125.43,121.2,123.94,11072,0
2016-01-05,124.15,125.19,122.55,125.19,5438,0
2016-01-06,122.56,124.66,121.25,123.35,7134,0
2016-01-07,122.79,126.89,121.45,126.83,6289,0
2016-01-08,126.33,127.36,119.76,121.71,22868,0
2016-01-11,123.78,123.78,121.45,121.45,12733,0
2016-01-12,122.18,122.2,116.33,117.54,18892,0
2016-01-13,117.71,118.22,110.77,112.73,23625,0
2016-01-14,112.04,118.21,111.27,115.61,14895,0
2016-01-15,113.06,114.51,111.68,111.97,13855,0
2016-01-19,111.48,111.48,107.44,109.63,13287,0
2016-01-20,106.52,114.99,103.37,114.99,44166,0
2016-01-21,114.15,123.73,114.15,123.32,22782,0
2016-01-22,125.84,127.17,123.89,125.62,11371,0
2016-01-25,123.46,126.5,120.34,122.55,9647,0
2016-01-26,123.18,125.12,120.52,122.33,5086,0
2016-01-27,123.17,123.17,118.08,120.25,7284,0
2016-01-28,122.62,123.68,120.21,123.18,8452,0
2016-01-29,123.26,123.94,117.69,121.11,17474,0
2016-02-01,119.22,125.17,119.22,125.16,2108,0
2016-02-02,121.48,131.63,121.48,128.67,13585,0
2016-02-03,129.94,130.64,124.78,126.85,6650,0
2016-02-04,128.89,131.47,124.77,125.68,7674,0
2016-02-05,125.97,125.97,119.21,119.26,50622,0
2016-02-08,119.21,120.61,119.16,119.25,10215,0
2016-02-09,118.34,119.24,114.79,116.7,9609,0
2016-02-10,116.58,120.17,116.58,119.23,8096,0
2016-02-11,113.85,118.03,113.85,115.34,7627,0
2016-02-12,117.53,121.94,116.23,117.23,13858,0
2016-02-16,119.71,123.83,119.21,122.21,4943,0
2016-02-17,120.78,126.37,120.78,124,2430,0
2016-02-18,123.28,128.76,119.47,128.09,10076,0
2016-02-19,125.17,133.32,123.83,130.18,10074,0
2016-02-22,130.74,133.12,124.45,126.14,11394,0
2016-02-23,127.14,133.09,125.67,130.99,8936,0
2016-02-24,130.09,132.42,129.35,130.92,8602,0
2016-02-25,131.35,132.42,127.6,130.56,13277,0
2016-02-26,130.14,132.59,129.15,132.37,7046,0
2016-02-29,132.1,136.8,130.31,135.11,12301,0
2016-03-01,132.44,139.69,132.44,136.31,8727,0
2016-03-02,137.09,141.57,136.7,139.9,17061,0
2016-03-03,140.25,143.76,140.18,140.57,8236,0
2016-03-04,137.3,153.98,137.3,149.02,47426,0
2016-03-07,149.33,151.34,144.28,150.02,8846,0
2016-03-08,144.04,149.9,140.79,145.4,6969,0
2016-03-09,144.36,149.44,144.33,145.65,9341,0
2016-03-10,145.97,147.46,141.89,145.34,9469,0
2016-03-11,145.92,149.33,144.05,147.53,9017,0
2016-03-14,147.02,147.41,144.35,146.66,2242,0
2016-03-15,144.46,149.2,144.46,145.07,2158,0
2016-03-16,146.48,151.12,145.87,150.16,8380,0
2016-03-17,150.82,151.09,149.33,149.77,6474,0
2016-03-18,151.28,151.28,145.59,145.93,9044,0
2016-03-21,146.35,151.32,146.35,151.07,11749,0
2016-03-22,149.9,149.9,144.45,149.08,9115,0
2016-03-23,148.81,150.32,147.83,148.33,6069,0
2016-03-24,146.13,149.33,145.09,145.86,7375,0
2016-03-28,145.86,149.78,145.86,148.15,2561,0
2016-03-29,148.86,148.86,145.37,146.97,4304,0
2016-03-30,149.13,149.13,145.65,148.85,3928,0
2016-03-31,146.35,149.29,144.5,144.86,7896,0
2016-04-01,145.59,148.08,142.36,144.65,6881,0
2016-04-04,144.5,149.33,144.5,148.58,2492,0
2016-04-05,147.58,149.33,144.8,145.64,3044,0
2016-04-06,144.8,148.83,144.8,145.87,4182,0
2016-04-07,148.13,148.32,144.43,147.63,6677,0
2016-04-08,148.33,149.23,147.14,149.08,10373,0
2016-04-11,148.33,149.23,146.34,147.97,6599,0
2016-04-12,147.33,152.31,147.33,149.57,10451,0
2016-04-13,149.15,150.32,148.34,149.81,2951,0
2016-04-14,150.32,150.32,148.78,149.33,5385,0
2016-04-15,149.33,149.52,145.34,149.52,7312,0
2016-04-18,147.75,149.82,147.75,148.25,4040,0
2016-04-19,148.83,149.82,147.83,148.59,4036,0
2016-04-20,149.33,151.32,147.83,149.33,9657,0
2016-04-21,147.83,149.33,147.73,147.73,3304,0
2016-04-22,147.63,148.83,147.63,147.93,2607,0
2016-04-25,148.33,154.3,148.33,152.31,23563,0
2016-04-26,150.47,152.31,149.9,152.31,5021,0
2016-04-27,153.99,160.27,153.49,155.71,8478,0
2016-04-28,158.93,159.28,153.52,153.8,6742,0
2016-04-29,152.41,154.3,149.09,150.82,7298,0
2016-05-02,151.32,155.76,151.16,152.31,7174,0
2016-05-03,150.23,154.2,150.23,152.58,4607,0
2016-05-04,154.19,155.3,150.57,150.64,22496,0
2016-05-05,151.61,152.81,148.83,151.12,6625,0
2016-05-06,151.32,151.32,149.44,150.82,4834,0
2016-05-09,149.77,152.08,148.83,148.83,19319,0
2016-05-10,149.92,156.79,147.82,156.79,13192,0
2016-05-11,156.57,160.74,156.28,160.31,14436,0
2016-05-12,160.3,162.76,160.24,161.37,6308,0
2016-05-13,160.28,163.26,159.12,163.26,8479,0
2016-05-16,164.24,164.26,159.64,162.32,10038,0
2016-05-17,162.99,163.26,158.78,158.78,10209,0
2016-05-18,162.48,162.64,158,160.09,10236,0
2016-05-19,160.28,160.28,156.45,158.28,8350,0
2016-05-20,154.55,161.12,154.55,159.28,7584,0
2016-05-23,158.94,162.8,158.94,161.28,9347,0
2016-05-24,163.92,165.33,161.92,163.26,10978,0
2016-05-25,162.55,164.19,159.78,161.87,9133,0
2016-05-26,162.4,164.06,160.77,161.27,9480,0
2016-05-27,160.34,165.17,158.29,165.17,12510,0
2016-05-31,163.86,169.24,163.47,169.24,8693,0
2016-06-01,168.24,173.96,168.24,173.22,17568,0
2016-06-02,173.27,173.28,165.25,167.94,11124,0
2016-06-03,166.6,170.79,166.49,170.79,9306,0
2016-06-06,169.24,171.22,167.19,170.89,15968,0
2016-06-07,171.43,171.98,170.11,170.11,10107,0
2016-06-08,171.61,171.9,169.9,170.29,9559,0
2016-06-09,169.36,172.03,168.24,168.79,10563,0
2016-06-10,169.24,169.24,164.77,165.57,9530,0
2016-06-13,164.39,169.24,163.59,165.45,4985,0
2016-06-14,163.82,166.25,161.8,166.25,7608,0
2016-06-15,165.25,170.14,164.27,168.24,8627,0
2016-06-16,166.3,168.17,161.85,168.17,6236,0
2016-06-17,166.61,169.17,166.61,169.17,5476,0
2016-06-20,168.29,170.22,167.2,169.73,11181,0
2016-06-21,168.69,172.65,168.69,170.82,12557,0
2016-06-22,171.06,172.57,169.17,171.66,12035,0
2016-06-23,173.1,173.1,167.5,167.5,12436,0
2016-06-24,164.95,168.93,163.96,164.25,16708,0
2016-06-27,162.67,164.16,160.42,162.54,10361,0
2016-06-28,162.97,163.29,161.27,163.26,7332,0
2016-06-29,163.15,167.59,162.37,167.24,10319,0
2016-06-30,166.6,168.41,161.66,167.89,2864,0
2016-07-01,165.97,172.21,165.97,170.73,6299,0
2016-07-05,168.93,168.93,167.65,168.44,2353,0
2016-07-06,167.54,169.71,164.26,169.24,5452,0
2016-07-07,169.24,171.23,168.3,170.3,7860,0
2016-07-08,169.55,171.11,168.21,170.83,6067,0
2016-07-11,170.8,170.82,166.86,169.23,8291,0
2016-07-12,167.04,170.74,167.04,170.03,13164,0
2016-07-13,169.24,170.62,166.87,168.69,8824,0
2016-07-14,168.34,170.22,167.01,168.08,7045,0
2016-07-15,167.24,169.23,165.65,169.22,3087,0
2016-07-18,167.66,168.86,167.59,168.24,3927,0
2016-07-19,168.24,169.22,164.28,169.22,3961,0
2016-07-20,168.44,168.44,164.8,168.24,7520,0
2016-07-21,167.36,168.24,166.24,167.24,4017,0
2016-07-22,166.09,169.24,165.21,169.23,4190,0
2016-07-25,168.01,168.73,166.25,168.73,6741,0
2016-07-26,167.1,168.14,164.76,164.76,9209,0
2016-07-27,165.74,165.95,161.27,162.49,11373,0
2016-07-28,161.52,163.71,159.65,159.96,5359,0
2016-07-29,160.48,160.78,156.54,159.28,13914,0
2016-08-01,160.02,161.31,155.55,155.9,11141,0
2016-08-02,156.62,163.2,155.3,161.48,13629,0
2016-08-03,162.07,168.24,162.07,167.24,6577,0
2016-08-04,167.24,173.22,165.75,171.94,13234,0
2016-08-05,172.53,174.21,170.23,174.2,10836,0
2016-08-08,174.21,179.94,174.21,177.26,22642,0
2016-08-09,177.44,179.19,174.21,176.1,10280,0
2016-08-10,175.63,175.7,173.22,174.71,7641,0
2016-08-11,175.01,177.2,173.52,173.52,12105,0
2016-08-12,171.74,174.75,169.24,174.75,12537,0
2016-08-15,174.75,177.2,174.18,175.95,13430,0
2016-08-16,175.22,177.2,174.44,174.95,7081,0
2016-08-17,174.81,177.2,174.05,176.68,10831,0
2016-08-18,177.23,179.19,175.97,179.09,20716,0
2016-08-19,178.76,178.76,176.5,177.75,6932,0
2016-08-22,175.74,178.73,175.17,178.54,6419,0
2016-08-23,177.42,178.75,175.04,175.41,14440,0
2016-08-24,175.06,176,174.25,175.46,14982,0
2016-08-25,174.81,176.1,170.48,171.95,13598,0
2016-08-26,173.06,173.6,169.24,172.82,5381,0
2016-08-29,172.39,177.19,172.39,174.34,10995,0
2016-08-30,175.8,178,175.25,176.7,7256,0
2016-08-31,175.92,178.44,172.33,175.9,10942,0
2016-09-01,175.23,176.26,174.73,175.75,8452,0
2016-09-02,175.56,177.19,175.56,176,14805,0
2016-09-06,176.02,178.5,174.41,177.24,25306,0
2016-09-07,178.99,185.59,178.49,184.23,35368,0
2016-09-08,184.98,230.56,184.17,219.72,357170,0
2016-09-09,220.28,222,195.17,196.11,133529,0
2016-09-12,195.5,202.97,192.21,198.1,42777,0
2016-09-13,196.57,201.09,194.22,198.2,38956,0
2016-09-14,197.37,214.43,197.37,206.93,43467,0
2016-09-15,207.71,217.02,207.71,215.04,26224,0
2016-09-16,216.51,221,211.12,219,30180,0
2016-09-19,218.53,220.68,211.59,214.97,29819,0
2016-09-20,213.01,220.02,212.08,218.02,12791,0
2016-09-21,219.33,220.52,214.88,218.48,14932,0
2016-09-22,220.01,220.99,217.03,218.53,27442,0
2016-09-23,218.55,220.49,217.09,217.09,7753,0
2016-09-26,218.91,225.78,218.36,222.27,14063,0
2016-09-27,222.06,227.34,220.18,225.98,11473,0
2016-09-28,227.22,233.35,227.22,231.96,28846,0
2016-09-29,232.85,234.81,231.71,233.29,28783,0
2016-09-30,234.87,241.42,233.12,238.25,23990,0
2016-10-03,238.13,238.93,233.97,238.35,36997,0
2016-10-04,241.63,244.89,237.28,238.08,25249,0
2016-10-05,242.42,251.46,238.92,245.57,24845,0
2016-10-06,248.87,250.62,243.9,250.61,24894,0
2016-10-07,253.33,259.58,251.65,255.84,38633,0
2016-10-10,258.83,263.01,255.61,257.4,25077,0
2016-10-11,255.41,258.23,255.41,257.49,12690,0
2016-10-12,257.02,271.76,257.02,267.91,38520,0
2016-10-13,268.84,270.33,265.93,270.33,27587,0
2016-10-14,272.52,276.79,267.54,273.56,43048,0
2016-10-17,276,278.25,271.59,271.59,18151,0
2016-10-18,273.05,278.74,272.1,272.44,22888,0
2016-10-19,271.42,279.38,271.42,279.22,19538,0
2016-10-20,280.17,282.22,275.65,276.74,20688,0
2016-10-21,276.6,283.81,276.25,283.71,23348,0
2016-10-24,287.89,297.15,286.7,295.67,44655,0
2016-10-25,295.84,303.88,295.84,303.13,55132,0
2016-10-26,301.94,302.13,284.48,286.7,37108,0
2016-10-27,287.4,290.05,251.36,258.82,70293,0
2016-10-28,250.98,271.33,249.8,268.23,26131,0
2016-10-31,266.78,270.46,264.09,264.09,17808,0
2016-11-01,266.24,269.3,263.81,265.02,7124,0
2016-11-02,264.58,264.8,252.83,262.5,22779,0
2016-11-03,262.49,262.49,253.39,253.39,18932,0
2016-11-04,253.28,253.28,248.44,249.9,25782,0
2016-11-07,252.36,253.35,250.37,252.36,13031,0
2016-11-08,250.72,252.58,249.14,251.29,15341,0
2016-11-09,247.88,264.46,247.88,264.46,18488,0
2016-11-10,259.15,284.25,259.15,279.74,25978,0
2016-11-11,283.72,284.46,278.76,283,22540,0
2016-11-14,282.72,286.4,275.89,280.13,15810,0
2016-11-15,283.72,285.2,280.78,284.52,18338,0
2016-11-16,283.67,283.67,277.85,279.21,10104,0
2016-11-17,285.59,296.33,279.79,286.71,16015,0
2016-11-18,287.71,293.06,285.7,289.27,28689,0
2016-11-21,292.25,296.83,289.19,292.67,8714,0
2016-11-22,294.04,294.04,284.19,286.69,7615,0
2016-11-23,285.43,291.27,285.1,290.67,5412,0
2016-11-25,288.81,293.67,288.81,290.09,3458,0
2016-11-28,290.93,291.68,286.11,287.9,12437,0
2016-11-29,286.01,290.69,285.46,288.59,9115,0
2016-11-30,291.48,305.74,290.61,295.97,41600,0
2016-12-01,301.49,303.13,288.7,292.17,14930,0
2016-12-02,292.47,300.63,290.36,300.63,21748,0
2016-12-05,302.32,305.64,295.82,295.82,8723,0
2016-12-06,295.65,298.05,286.89,294.51,14473,0
2016-12-07,292.19,300.31,292.19,299.34,5819,0
2016-12-08,296.07,302.23,293.17,302.23,15697,0
2016-12-09,301.93,305.62,293.68,303.03,22514,0
2016-12-12,306.4,306.4,295.16,296.25,13536,0
2016-12-13,295.77,303.63,295.77,301.65,6657,0
2016-12-14,300.63,301.24,296.86,296.86,7649,0
2016-12-15,299.45,300.79,295.64,297.61,12880,0
2016-12-16,296.49,299.65,295.68,297.78,12536,0
2016-12-19,301.09,303.17,292.35,296.57,16413,0
2016-12-20,297.65,300.27,296.66,298.84,15079,0
2016-12-21,292.68,298.67,292.68,298.67,14025,0
2016-12-22,298.6,299.65,293.67,299.15,11853,0
2016-12-23,299.62,299.62,297.65,297.65,6435,0
2016-12-27,296.66,299.65,296.66,298.9,9347,0
2016-12-28,299.83,299.83,296.66,296.67,8811,0
2016-12-29,296.66,296.66,294.69,296.23,8029,0
2016-12-30,296.07,298.27,294.66,295.43,12388,0
2017-01-03,296.48,299.98,293.47,298.25,15895,0
2017-01-04,298.65,306.69,297.03,306.69,33059,0
2017-01-05,316.47,326.52,311.59,322.22,51609,0
2017-01-06,322.1,323.54,317.56,318.57,20316,0
2017-01-09,320.54,320.54,318.06,320.14,8483,0
2017-01-10,320.14,323.12,320.14,321.55,12769,0
2017-01-11,322.01,322.45,313.68,316.07,10826,0
2017-01-12,318.18,328.49,309.24,317.92,51288,0
2017-01-13,317.7,328.64,304.44,326.02,41579,0
2017-01-17,328.52,335.31,326.32,331.1,37093,0
2017-01-18,328.11,334.37,324.42,329.51,19368,0
2017-01-19,329.91,333.3,326.14,327.97,9597,0
2017-01-20,328.65,329.51,322.76,325.52,15453,0
2017-01-23,320.35,324.53,316.78,317.48,10586,0
2017-01-24,322.34,322.63,318.12,320.45,5323,0
2017-01-25,318.19,327.52,317.48,322.71,13862,0
2017-01-26,324.46,332.5,316.38,325.03,10109,0
2017-01-27,324.75,324.75,316.57,320.54,9465,0
2017-01-30,315.76,319.74,310.02,317.71,11565,0
2017-01-31,310.8,320.05,299.65,316.09,6149,0
2017-02-01,321.1,321.1,314.68,318.46,5806,0
2017-02-02,318.68,318.68,313.58,315.03,6969,0
2017-02-03,317.56,317.9,313.58,316.32,7846,0
2017-02-06,316.57,318.61,314.6,315.58,5216,0
2017-02-07,315.57,317.84,314.74,316.06,4303,0
2017-02-08,315.57,316.17,309.81,312.3,15920,0
2017-02-09,312.59,317.06,312.59,315.57,11087,0
2017-02-10,317.92,318.17,315.08,317.31,8541,0
2017-02-13,317.56,319.56,315.76,316.78,4447,0
2017-02-14,314.58,315.42,308.61,308.61,12355,0
2017-02-15,309.44,312.23,304.99,305.72,12268,0
2017-02-16,302.41,304.26,297.7,299.48,17927,0
2017-02-17,296.67,303,293.67,301.57,19196,0
2017-02-21,303.46,303.46,290.8,293.78,22988,0
2017-02-22,290.92,299.21,290.71,298.7,14423,0
2017-02-23,298.7,302.33,294.67,296.88,6690,0
2017-02-24,294.95,296.66,293.67,296.66,11685,0
2017-02-27,296.66,301.64,296.41,299.46,9317,0
2017-02-28,300.63,300.63,295.32,297.17,9319,0
2017-03-01,296.46,299.65,296.46,296.85,18840,0
2017-03-02,294.31,299.15,294.31,296.16,10629,0
2017-03-03,294.65,297.65,289.21,293.7,19264,0
2017-03-06,294.27,298.65,292.69,298.65,11469,0
2017-03-07,300.99,303.6,297.77,297.77,10646,0
2017-03-08,297.14,297.14,272.5,273.25,49576,0
2017-03-09,275,279.32,265.904,275.5,39039,0
2017-03-10,275.61,275.61,264,272.6,18817,0
2017-03-13,272.54,286.43,272.5,279.81,23983,0
2017-03-14,277.5,279.29,259,266.59,39663,0
2017-03-15,266.58,281.52,261.484,275.44,26176,0
2017-03-16,277.52,277.52,269.97,272.05,9964,0
2017-03-17,273.03,284.95,271.02,282.21,15859,0
2017-03-20,283.5,288.13,280,282.07,22320,0
2017-03-21,281.85,284,270.5,273.5,25292,0
2017-03-22,270.96,277.4,267.2,274.1,13659,0
2017-03-23,273.24,284.86,267.07,276.89,12854,0
2017-03-24,278.33,283.65,276.89,280,13801,0
2017-03-27,277.45,282.805,273.41,282.288,23928,0
2017-03-28,280.6,282.148,276.99,279.33,10320,0
2017-03-29,277.56,282.98,277.06,279,28748,0
2017-03-30,278.48,286.4,278.48,278.5,26552,0
2017-03-31,277.96,283.01,277.5,279.75,13807,0
2017-04-03,280,283,275.65,282.06,9189,0
2017-04-04,284.345,285.45,281.075,284.45,11977,0
2017-04-05,284.08,287.5,280.87,282.72,18437,0
2017-04-06,282.87,282.95,279,281.14,23182,0
2017-04-07,281.475,283.11,280.135,280.84,9795,0
2017-04-10,282.83,284,280,280.93,19402,0
2017-04-11,281,288.126,279.75,287.02,15608,0
2017-04-12,287.84,301.95,287.84,290.48,27117,0
2017-04-13,290.5,292.5,276.284,279.964,21711,0
2017-04-17,280.3,283.14,278,282.05,13473,0
2017-04-18,282,286.61,280.883,285.37,29190,0
2017-04-19,286.04,286.04,280.16,282.8,19286,0
2017-04-20,283.11,285,279.957,282.82,17695,0
2017-04-21,280.82,289.9,280.82,287.5,14722,0
2017-04-24,288.74,293.18,286.945,291.71,18764,0
2017-04-25,294.34,294.73,288.138,292.8,13721,0
2017-04-26,292.17,292.17,289.038,290.6,8672,0
2017-04-27,288.78,293,288.58,290,10210,0
2017-04-28,294,313.55,294,307.11,60932,0
2017-05-01,306.84,315,301.47,310.07,17115,0
2017-05-02,311.11,312.46,303.93,308.2,10513,0
2017-05-03,307.87,307.87,290.471,301.06,23982,0
2017-05-04,299.99,301.41,297,299.9,18796,0
2017-05-05,299.86,301.87,299,299.92,6005,0
2017-05-08,301.05,304.37,299.085,299.1,9687,0
2017-05-09,299.37,301.2,294.9,298.94,8346,0
2017-05-10,297.13,302.63,297.13,300.28,9447,0
2017-05-11,301.48,301.48,298,298,7361,0
2017-05-12,299.49,299.49,295.58,295.58,3170,0
2017-05-15,298.02,300,298.02,298.86,10434,0
2017-05-16,300,300,296,298,11565,0
2017-05-17,297.5,299.45,282,283.99,25441,0
2017-05-18,283.98,286.33,280.4,284.44,23068,0
2017-05-19,285.77,291.31,285,287.4,24329,0
2017-05-22,289.05,291.41,284.25,288.13,13892,0
2017-05-23,288.8,291,288.27,290.6,9198,0
2017-05-24,292.12,292.12,286.25,291.55,13457,0
2017-05-25,291.35,291.53,284.66,288.455,10823,0
2017-05-26,288.6,291.587,287.47,289.38,12027,0
2017-05-30,288.795,290.14,282.87,285.25,10810,0
2017-05-31,285,287.856,282.1,283.35,23121,0
2017-06-01,283.47,284.04,279.33,279.43,20781,0
2017-06-02,279.66,286.88,279.66,286.88,28668,0
2017-06-05,286.34,287,284.1,284.51,15775,0
2017-06-06,286.3,288.5,284.82,287.99,10350,0
2017-06-07,289.38,293.8,285.44,285.44,14214,0
2017-06-08,285.43,286.64,282.2,282.29,16455,0
2017-06-09,284.056,289.95,284.056,286.18,9950,0
2017-06-12,286.78,289.06,283.2,288.49,24608,0
2017-06-13,289.48,293.009,286.793,292.95,13254,0
2017-06-14,291.24,298.27,291.24,293.76,24214,0
2017-06-15,289.701,296.72,289.701,294.47,14096,0
2017-06-16,294.97,307,294.07,305.18,23272,0
2017-06-19,305.12,305.77,300.236,305.26,16378,0
2017-06-20,303.15,303.15,297.49,297.49,20110,0
2017-06-21,297.45,298.98,286.086,289,22587,0
2017-06-22,290,290,282.82,289.39,29031,0
2017-06-23,289.19,299.97,287.5,294.23,26488,0
2017-06-26,296.07,296.07,286.733,287.86,23876,0
2017-06-27,287.92,291.978,284.48,285.64,27604,0
2017-06-28,287.1,295.257,285.015,290.53,21272,0
2017-06-29,291.23,297.818,287,290.14,25915,0
2017-06-30,291.47,297,291.02,293.78,23642,0
2017-07-03,292.33,299,292.33,295.61,4797,0
2017-07-05,295.49,298,291.77,291.77,7140,0
2017-07-06,292.75,296.5,286.79,289.79,15846,0
2017-07-07,289.77,294.06,289.23,291.21,15179,0
2017-07-10,289.99,297,289.99,296.47,7090,0
2017-07-11,296.48,307.078,295.674,301.71,41848,0
2017-07-12,301.71,308.75,300.39,301.6,32936,0
2017-07-13,303.85,306.47,301,306.47,17826,0
2017-07-14,306,307.05,302.05,304.75,7359,0
2017-07-17,304.29,306.4,301.07,304.84,24409,0
2017-07-18,305.8,311.25,304,308.17,41097,0
2017-07-19,308.17,319,308.17,317.21,50219,0
2017-07-20,319.38,323.14,318.41,320.15,18513,0
2017-07-21,320,323,318.11,318.11,27876,0
2017-07-24,317.55,325,315.201,323,23389,0
2017-07-25,325,338.06,324.5,330.76,59279,0
2017-07-26,332.12,340.74,332.12,336,35798,0
2017-07-27,338.79,341,333.689,334.27,13391,0
2017-07-28,334,338.843,330.16,333.27,22593,0
2017-07-31,334.15,337.5,331.375,332.01,9388,0
2017-08-01,331.68,357.485,331.68,348,45753,0
2017-08-02,346.83,377.75,346.83,366.27,94774,0
2017-08-03,369,374.05,366,371.06,41928,0
2017-08-04,370,370,366.01,366.01,29160,0
2017-08-07,365,367.02,358,359.66,26965,0
2017-08-08,358.84,362.06,356.115,356.95,31457,0
2017-08-09,356.44,358.09,351.955,355.5,23919,0
2017-08-10,355.96,362.917,354.1,357.22,21617,0
2017-08-11,357,361,354.354,359.93,39691,0
2017-08-14,360.9,374.99,360.9,371.34,45515,0
2017-08-15,374,385,369.5,383.17,43543,0
2017-08-16,383.26,387.5,376.1,381.5,38147,0
2017-08-17,379,380,364.385,365.2,22481,0
2017-08-18,365.19,369.49,356.94,368.3,17787,0
2017-08-21,368.3,379.55,368.3,373.11,28337,0
2017-08-22,371.32,374.6,367.977,369.95,12943,0
2017-08-23,367,379.779,362.2,373.71,22101,0
2017-08-24,376.69,382.9,371.21,371.49,19582,0
2017-08-25,371.85,381.98,371.85,381.29,14990,0
2017-08-28,381.29,385.99,372,382.41,15306,0
2017-08-29,379.64,389.015,372.248,385.12,21849,0
2017-08-30,388.888,404.773,382.61,399.99,34125,0
2017-08-31,401.21,411.899,401.21,404,34230,0
2017-09-01,401.97,405,392.515,394.07,17152,0
2017-09-05,394,397,385,385.05,13043,0
2017-09-06,386.49,396.755,386.49,392,21739,0
2017-09-07,392.05,400,392.05,395.53,18019,0
2017-09-08,392.51,398.43,388.52,388.52,12444,0
2017-09-11,394.95,399.4,388.1,389.44,23001,0
2017-09-12,387.31,392,373.5,377.8,44308,0
2017-09-13,374.16,385.61,374.16,380.7,15790,0
2017-09-14,378.7,396.526,378.7,389.5,13369,0
2017-09-15,387.15,394.38,379.12,389.95,11164,0
2017-09-18,391.19,398,389.1,390.26,20145,0
2017-09-19,392,399.19,391,391.31,16119,0
2017-09-20,393.824,401.32,392.095,401.32,9862,0
2017-09-21,402.63,413,401.97,404,13638,0
2017-09-22,402.2,406.25,399.71,399.71,5598,0
2017-09-25,399.035,406,396.88,399.26,8734,0
2017-09-26,400.05,402.489,394.99,398.06,9767,0
2017-09-27,399,410,398.22,408,16948,0
2017-09-28,409.99,414.79,402.139,409.36,14554,0
2017-09-29,407,410,403.49,404.1,5858,0
2017-10-02,404.68,410.346,401.269,410.22,11645,0
2017-10-03,411.92,414,403.745,404.93,14118,0
2017-10-04,409.75,410,408.62,408.78,6804,0
2017-10-05,407.75,411,407.69,410.56,11335,0
2017-10-06,408.15,412.3,405.2,405.2,16562,0
2017-10-09,406,408.39,403.33,407.095,9842,0
2017-10-10,409.75,413.49,408.304,413.01,16566,0
2017-10-11,413.39,419.7,408.4,411,21784,0
2017-10-12,412.7,429.25,412.7,423.04,26390,0
2017-10-13,424.7,434.99,424.293,425.52,19946,0
2017-10-16,427.9,434.26,425,425.02,18548,0
2017-10-17,424.999,426.801,411.27,411.27,13076,0
2017-10-18,411.26,415.976,410.31,414,8615,0
2017-10-19,410,412.442,406,408.01,10486,0
2017-10-20,405.03,410.98,405.03,410.24,6056,0
2017-10-23,411.15,411.5,395.3,399.46,28754,0
2017-10-24,401,402.32,388.65,394.88,29989,0
2017-10-25,395.62,396,390.01,393.81,17364,0
2017-10-26,393.81,397.1,386.87,390.03,17484,0
2017-10-27,390.13,396.95,377.959,396.3,29316,0
2017-10-30,395,399.99,390.238,395.68,10191,0
2017-10-31,408.98,430.75,397.9,407.22,34155,0
2017-11-01,408.69,414.98,408.01,408.68,14119,0
2017-11-02,406.92,414.215,406.35,406.35,18744,0
2017-11-03,406.18,414.97,405,413.37,8906,0
2017-11-06,412.6,421.75,412.6,417.44,14488,0
2017-11-07,415,420,406.21,411.96,20987,0
2017-11-08,407.41,418.1,407.041,415.63,20704,0
2017-11-09,416.98,416.98,411.02,411.02,6608,0
2017-11-10,413.34,414.5,408.97,412.71,5171,0
