Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6249.6,6560.4,6224.4,6468,468,0
2005-02-28,6510,6652.8,6316.8,6526.8,714,0
2005-03-01,6476.4,6652.8,6342,6459.6,304,0
2005-03-02,6501.6,6560.4,6342,6543.6,388,0
2005-03-03,6585.6,6602.4,6316.8,6400.8,405,0
2005-03-04,6308.4,6484.8,5863.2,6031.2,512,0
2005-03-07,5888.4,6216,5871.6,5896.8,423,0
2005-03-08,6022.8,6022.8,5670,5838,345,0
2005-03-09,5796,5854.8,5502,5611.2,467,0
2005-03-10,5661.6,5712,5527.2,5653.2,361,0
2005-03-11,5552.4,5670,5527.2,5586,468,0
2005-03-14,5628,6006,5544,5871.6,594,0
2005-03-15,5896.8,5938.8,5686.8,5804.4,367,0
2005-03-16,5728.8,5854.8,5619.6,5754,409,0
2005-03-17,5754,5762.4,5577.6,5644.8,104,0
2005-03-18,5485.2,5997.6,5342.4,5980.8,603,0
2005-03-21,5989.2,5989.2,5544,5611.2,521,0
2005-03-22,5661.6,5686.8,5342.4,5434.8,422,0
2005-03-23,5460,5611.2,5350.8,5460,200,0
2005-03-24,5485.2,5611.2,5451.6,5493.6,249,0
2005-03-28,5451.6,5485.2,5401.2,5485.2,144,0
2005-03-29,5510.4,5560.8,5392.8,5527.2,306,0
2005-03-30,5493.6,5518.8,5376,5510.4,201,0
2005-03-31,5476.8,5552.4,5334,5460,251,0
2005-04-01,5502,5678.4,5359.2,5644.8,564,0
2005-04-04,5535.6,5611.2,5308.8,5376,868,0
2005-04-05,5367.6,5644.8,5334,5644.8,1015,0
2005-04-06,5628,6022.8,5577.6,5896.8,752,0
2005-04-07,5838,6180.72,5712,6148.8,438,0
2005-04-08,6207.6,6207.6,5745.6,5812.8,435,0
2005-04-11,5754,5754,5544,5628,291,0
2005-04-12,5544,5796,5376,5737.2,415,0
2005-04-13,5779.2,5787.6,5527.2,5678.4,105,0
2005-04-14,5737.2,5754,5451.6,5502,287,0
2005-04-15,5544,5661.6,5446.56,5560.8,430,0
2005-04-18,5560.8,5703.6,5409.6,5418,178,0
2005-04-19,5384.4,5460,5308.8,5392.8,270,0
2005-04-20,5426.4,5426.4,5250,5275.2,246,0
2005-04-21,5283.6,5426.4,5266.8,5376,268,0
2005-04-22,5426.4,5476.8,5266.8,5376,122,0
2005-04-25,5359.2,5443.2,5283.6,5367.6,341,0
2005-04-26,5376,5426.4,5250,5392.8,428,0
2005-04-27,5308.8,5317.2,5132.4,5275.2,1084,0
2005-04-28,5224.8,5468.4,5098.8,5157.6,164,0
2005-04-29,5174.4,5250,4830,4897.2,1069,0
2005-05-02,4897.2,5182.8,4830,5023.2,183,0
2005-05-03,4956,5443.2,4956,5334,486,0
2005-05-04,5384.4,5434.8,5233.2,5325.6,163,0
2005-05-05,5359.2,5586,5342.4,5476.8,199,0
2005-05-06,5502,5552.4,5460,5485.2,67,0
2005-05-09,5493.6,5493.6,5308.8,5350.8,286,0
2005-05-10,5367.6,5392.8,5023.2,5367.6,304,0
2005-05-11,5384.4,5400.36,5149.2,5317.2,157,0
2005-05-12,5233.2,5367.6,5132.4,5191.2,178,0
2005-05-13,5208,5376,4930.8,5191.2,317,0
2005-05-16,5359.2,5392.8,5233.2,5275.2,145,0
2005-05-17,5317.2,5359.2,5157.6,5334,127,0
2005-05-18,5308.8,5460,5250,5308.8,149,0
2005-05-19,5359.2,5787.6,5300.4,5754,435,0
2005-05-20,5779.2,5913.6,5493.6,5678.4,212,0
2005-05-23,5569.2,5829.6,5544,5628,243,0
2005-05-24,5670,5745.6,5552.4,5703.6,161,0
2005-05-25,5745.6,5972.4,5686.8,5720.4,188,0
2005-05-26,5754,6358.8,5695.2,6123.6,970,0
2005-05-27,6216,6366.78,6140.4,6316.8,228,0
2005-05-31,6417.6,6417.6,6090,6232.8,293,0
2005-06-01,6300,6308.4,6115.2,6258,138,0
2005-06-02,6216,6342,6064.8,6123.6,150,0
2005-06-03,6174,6283.2,5997.6,6031.2,286,0
2005-06-06,5989.2,6011.04,5838,5871.6,201,0
2005-06-07,5930.4,6199.2,5728.8,5766.6,161,0
2005-06-08,5745.6,5905.2,5544,5628,142,0
2005-06-09,5560.8,5796,5552.4,5770.8,174,0
2005-06-10,5787.6,5905.2,5787.6,5846.4,165,0
2005-06-13,5846.4,5846.4,5661.6,5762.4,146,0
2005-06-14,5720.4,5913.6,5703.6,5896.8,126,0
2005-06-15,5955.6,5955.6,5829.6,5913.6,144,0
2005-06-16,5922,6174,5888.4,6174,378,0
2005-06-17,6224.4,6384,6106.8,6384,419,0
2005-06-20,6426,6510,6308.4,6486.48,444,0
2005-06-21,6535.2,6610.8,6468,6510,268,0
2005-06-22,6535.2,6602.4,6484.8,6577.2,456,0
2005-06-23,6552,6594,6468,6560.4,150,0
2005-06-24,6468,6678,6342,6678,935,0
2005-06-27,6686.4,6686.4,6526.8,6594,152,0
2005-06-28,6577.2,6678,6552,6678,150,0
2005-06-29,6711.6,6711.6,6610.8,6703.2,172,0
2005-06-30,6669.6,6720,6476.4,6493.2,215,0
2005-07-01,6409.2,6501.6,6174,6316.8,309,0
2005-07-05,6350.4,6493.2,6300,6392.4,201,0
2005-07-06,6426,6610.8,6384,6392.4,100,0
2005-07-07,6333.6,6501.6,6333.6,6459.6,193,0
2005-07-08,6375.6,7014,6375.6,6820.8,382,0
2005-07-11,6837.6,6946.8,6678,6930,344,0
2005-07-12,6930,7392,6871.2,7316.4,533,0
2005-07-13,7266,7442.4,7224,7308,242,0
2005-07-14,7358.4,7425.6,7156.8,7224,212,0
2005-07-15,7106.4,7375.2,7106.4,7266,241,0
2005-07-18,7350,7350,7098,7131.6,217,0
2005-07-19,7207.2,7240.8,6972,7039.2,192,0
2005-07-20,6997.2,7795.2,6963.6,7728,952,0
2005-07-21,7770,7845.6,7476,7753.2,489,0
2005-07-22,7770,7770,7450.8,7728,361,0
2005-07-25,7728,7770,7518,7635.6,219,0
2005-07-26,7702.8,7980,7610.4,7980,224,0
2005-07-27,7996.8,7996.8,7635.6,7812,211,0
2005-07-28,7812,7980,7660.8,7870.8,160,0
2005-07-29,7887.6,7980,7652.4,7686,163,0
2005-08-01,7694.4,7786.8,7610.4,7702.8,388,0
2005-08-02,7728,7837.2,7560,7837.2,300,0
2005-08-03,7828.8,7946.4,7702.8,7904.4,263,0
2005-08-04,7980,8080.8,7560,7635.6,391,0
2005-08-05,7450.8,7686,7131.6,7232.4,456,0
2005-08-08,7257.6,7434,7148.4,7375.2,167,0
2005-08-09,7366.8,7560,7366.8,7366.8,155,0
2005-08-10,7425.6,7492.8,7022.4,7089.6,264,0
2005-08-11,7123.2,7299.6,7022.4,7215.6,227,0
2005-08-12,7131.6,7173.6,6946.8,6980.4,180,0
2005-08-15,7014,7308,7014,7308,132,0
2005-08-16,7249.2,7266,7140,7140,125,0
2005-08-17,7140,7249.2,7030.8,7190.4,89,0
2005-08-18,7165.2,7518,7056,7291.2,205,0
2005-08-19,7249.2,7358.4,7198.8,7198.8,156,0
2005-08-22,7274.4,7366.8,7198.8,7299.6,107,0
2005-08-23,7257.6,7686,7257.6,7585.2,444,0
2005-08-24,7383.6,7728,7383.6,7669.2,506,0
2005-08-25,7677.6,7837.2,7576.8,7770,193,0
2005-08-26,7828.8,7837.2,7417.2,7744.8,185,0
2005-08-29,7694.4,7874.16,7568.4,7812,152,0
2005-08-30,7870.8,7896,7728,7795.2,145,0
2005-08-31,7736.4,7879.2,7686,7879.2,155,0
2005-09-01,7820.4,8232,7778.4,8148,538,0
2005-09-02,8223.6,8316,8013.6,8257.2,315,0
2005-09-06,8299.2,8358,8080.8,8206.8,371,0
2005-09-07,8206.8,8358,8106,8358,183,0
2005-09-08,8316,8366.4,8206.8,8248.8,167,0
2005-09-09,8324.4,8584.8,8240.4,8442,419,0
2005-09-12,8484,8568,8190,8509.2,292,0
2005-09-13,8467.2,8500.8,8198.4,8450.4,221,0
2005-09-14,8400,8458.8,8248.8,8316,202,0
2005-09-15,8299.2,8551.2,8274,8442,229,0
2005-09-16,8492.4,8694,8332.8,8677.2,569,0
2005-09-19,8652,8694,8500.8,8509.2,175,0
2005-09-20,8475.6,8559.6,8248.8,8332.8,183,0
2005-09-21,8282.4,8349.6,8190,8265.6,231,0
2005-09-22,8064,8411.76,7971.6,8248.8,580,0
2005-09-23,8232,8391.6,7980,8022,496,0
2005-09-26,7996.8,8223.6,7980,8089.2,244,0
2005-09-27,8080.8,8341.2,7963.2,8106,181,0
2005-09-28,8156.4,8324.4,8047.2,8047.2,163,0
2005-09-29,8080.8,8198.4,7963.2,8198.4,193,0
2005-09-30,8080.8,8206.8,8022,8064,276,0
2005-10-03,8064,8307.6,7954.8,8122.8,369,0
2005-10-04,8122.8,8341.2,7938,7963.2,187,0
2005-10-05,7921.2,7974.54,7610.4,7845.6,331,0
2005-10-06,7887.6,7988.4,7610.4,7677.6,283,0
2005-10-07,7711.2,7812,7576.8,7593.6,135,0
2005-10-10,7425.6,7543.2,7324.8,7366.8,319,0
2005-10-11,7375.2,7560,6879.6,6921.6,690,0
2005-10-12,6963.6,7047.6,6636,6879.6,432,0
2005-10-13,6862.8,7098,6862.8,7056,201,0
2005-10-14,7106.4,7148.4,7039.2,7140,220,0
2005-10-17,7072.8,7224,6930,7047.6,211,0
2005-10-18,7047.6,7106.4,6703.2,6720,288,0
2005-10-19,6636,6930,6325.2,6888,583,0
2005-10-20,6837.6,7056,6711.6,6745.2,195,0
2005-10-21,6720,6946.8,6720,6795.6,226,0
2005-10-24,6820.8,7047.6,6820.8,7022.4,258,0
2005-10-25,7056,7089.6,6930,7072.8,171,0
2005-10-26,7106.4,7198.8,6921.6,6972,212,0
2005-10-27,6938.4,7047.6,6879.6,6879.6,228,0
2005-10-28,6921.6,7056,6862.8,7056,158,0
2005-10-31,7056,7198.8,7014,7056,176,0
2005-11-01,7005.6,7140,6846,6879.6,104,0
2005-11-02,6820.8,7014,6728.4,6988.8,171,0
2005-11-03,7039.2,7123.2,6804,6862.8,175,0
2005-11-04,6846,7081.2,6770.4,7047.6,196,0
2005-11-07,7014,7140,6963.6,7089.6,221,0
2005-11-08,7106.4,7299.6,6930,6997.2,368,0
2005-11-09,7014,7106.4,6913.2,7056,571,0
2005-11-10,7098,7299.6,6804,7182,682,0
2005-11-11,7266,7266,6972,7047.6,338,0
2005-11-14,7064.4,7064.4,6728.4,6930,607,0
2005-11-15,6917.4,6930,6837.6,6888,265,0
2005-11-16,6921.6,6921.6,6711.6,6770.4,250,0
2005-11-17,6804,6963.6,6770.4,6930,322,0
2005-11-18,7047.6,7224,7005.6,7224,415,0
2005-11-21,7173.6,7509.6,7081.2,7509.6,304,0
2005-11-22,7484.4,7551.6,7358.4,7518,261,0
2005-11-23,7509.6,7560,7442.4,7560,283,0
2005-11-25,7526.4,7568.4,7467.6,7518,108,0
2005-11-28,7518,7584.36,7148.4,7383.6,524,0
2005-11-29,7366.8,7366.8,6955.2,7173.6,741,0
2005-11-30,7190.4,7358.4,7114.8,7316.4,707,0
2005-12-01,7400.4,7400.4,7173.6,7299.6,840,0
2005-12-02,7240.8,7308,7089.6,7291.2,446,0
2005-12-05,7240.8,7291.2,7064.4,7215.6,443,0
2005-12-06,7207.2,7249.2,7039.2,7131.6,401,0
2005-12-07,7140,7156.8,7014,7098,285,0
2005-12-08,7140,7165.2,6980.4,7123.2,499,0
2005-12-09,7190.4,7190.4,6963.6,7106.4,355,0
2005-12-12,7098,7207.2,7014,7072.8,773,0
2005-12-13,7047.6,7165.2,6963.6,7030.8,589,0
2005-12-14,7114.8,7232.4,7106.4,7140,1298,0
2005-12-15,7114.8,7215.6,6896.4,6955.2,413,0
2005-12-16,6888,6972,6888,6930,585,0
2005-12-19,6972,7005.6,6678,6720,276,0
2005-12-20,6703.2,6972,6661.2,6795.6,447,0
2005-12-21,6846,7014,6837.6,6955.2,435,0
2005-12-22,6913.2,7232.4,6913.2,7182,294,0
2005-12-23,7182,7274.4,7123.2,7131.6,177,0
2005-12-27,7165.2,7274.4,6997.2,7056,205,0
2005-12-28,7106.4,7114.8,6955.2,6988.8,143,0
2005-12-29,6972,7014,6854.4,6888,259,0
2005-12-30,6829.2,6913.2,6770.4,6812.4,254,0
2006-01-03,6896.4,7282.8,6854.4,7165.2,489,0
2006-01-04,7224,7635.6,7173.6,7568.4,465,0
2006-01-05,10550.4,10827.6,10113.6,10642.8,12032,0
2006-01-06,10836,11079.6,10651.2,10878,3345,0
2006-01-09,10878,12129.6,10878,11961.6,3159,0
2006-01-10,11995.2,13431.6,11802,13120.8,4711,0
2006-01-11,13221.6,13272,12348,12490.8,2280,0
2006-01-12,12432,13050.66,12432,12751.2,1436,0
2006-01-13,12751.2,13112.4,12717.6,12952.8,736,0
2006-01-17,12877.2,12877.2,12474,12574.8,646,0
2006-01-18,12524.4,12700.8,12364.8,12566.4,394,0
2006-01-19,12633.6,13645.8,12558,13213.2,1313,0
2006-01-20,13272,13540.8,12919.2,13078.8,484,0
2006-01-23,13734,14036.4,12675.6,12927.6,2149,0
2006-01-24,12591.6,12734.4,12213.6,12616.8,1286,0
2006-01-25,12818.4,13020,12574.8,12910.8,646,0
2006-01-26,12852,13062,12650.4,12700.8,676,0
2006-01-27,12684,13322.4,12625.2,13314,745,0
2006-01-30,13356,13692,13104,13465.2,985,0
2006-01-31,13952.4,14700,13910.4,14406,6439,0
2006-02-01,14515.2,14540.4,13650,14246.4,1115,0
2006-02-02,14238,14448,13860,14070,791,0
2006-02-03,14028,14028,13826.4,13902,464,0
2006-02-06,13960.8,13960.8,13448.4,13641.6,684,0
2006-02-07,13717.2,13902,13532.4,13885.2,809,0
2006-02-08,13860,14649.6,13860,14532,1333,0
2006-02-09,14616,15456,14305.2,14380.8,1104,0
2006-02-10,14364,14532,14154,14330.4,465,0
2006-02-13,14330.4,14414.4,14187.6,14280,226,0
2006-02-14,14280,14985.6,14196,14985.6,789,0
2006-02-15,15010.8,15531.6,14960.4,15498,990,0
2006-02-16,15540,15716.4,15262.8,15598.8,447,0
2006-02-17,15674.4,15674.4,15170.4,15330,634,0
2006-02-21,15464.4,15464.4,14775.6,14809.2,445,0
2006-02-22,14901.6,15246,14590.8,15204,597,0
2006-02-23,15111.6,15120,14742,14742,450,0
2006-02-24,14708.4,14994,14490,14758.8,593,0
2006-02-27,14817.6,15355.2,14691.6,15338.4,770,0
2006-02-28,14616,14918.4,14322,14397.6,1918,0
2006-03-01,14750.4,15160.74,14666.4,14926.8,1624,0
2006-03-02,14687.4,15128.4,14683.2,15120,850,0
2006-03-03,15061.2,15145.2,14590.8,14599.2,604,0
2006-03-06,14607.6,14708.4,14103.6,14254.8,547,0
2006-03-07,14128.8,14523.6,13742.4,14263.2,685,0
2006-03-08,14204.4,14372.4,13910.4,14128.8,374,0
2006-03-09,14112,14112,13515.6,13633.2,479,0
2006-03-10,13721.4,14036.4,13566,14002.8,427,0
2006-03-13,14112,14406,14112,14246.4,444,0
2006-03-14,14187.6,14691.6,14120.4,14590.8,537,0
2006-03-15,14590.8,14842.8,14288.4,14792.4,401,0
2006-03-16,14775.6,14977.2,14355.6,14422.8,378,0
2006-03-17,14364,15288,14280,15128.4,1401,0
2006-03-20,15036,15170.4,14700,14943.6,398,0
2006-03-21,14868,14934.36,14179.2,14355.6,344,0
2006-03-22,14296.8,14346.78,13809.6,13860,460,0
2006-03-23,13860,13860,13179.6,13414.8,871,0
2006-03-24,13515.6,13515.6,13188,13347.6,627,0
2006-03-27,13398,13809.6,13070.4,13599.6,880,0
2006-03-28,13515.6,13902,13204.8,13876.8,831,0
2006-03-29,13851.6,14263.2,13818,14154,356,0
2006-03-30,14229.6,14700,14103.6,14674.8,499,0
2006-03-31,14708.4,14968.8,14607.6,14968.8,737,0
2006-04-03,15069.6,15246,14582.4,14683.2,620,0
2006-04-04,14616,15111.6,14506.8,15044.4,471,0
2006-04-05,15078,15288,14784,15010.8,414,0
2006-04-06,14935.2,15086.4,14464.8,14523.6,244,0
2006-04-07,14632.8,15010.8,14196,14221.2,330,0
2006-04-10,14263.2,14910,14196,14481.6,614,0
2006-04-11,14506.8,14624.4,13708.8,13767.6,521,0
2006-04-12,13776,14187.6,13683.6,14002.8,295,0
2006-04-13,13986,14456.4,13713.84,14322,303,0
2006-04-17,14288.4,14523.6,13818,14086.8,458,0
2006-04-18,14137.2,14616,14137.2,14607.6,408,0
2006-04-19,14540.4,14683.2,14372.4,14607.6,316,0
2006-04-20,14574,14758.8,14422.8,14733.6,367,0
2006-04-21,14834.4,14876.4,14187.6,14448,562,0
2006-04-24,14364,14422.8,14179.2,14179.2,304,0
2006-04-25,14162.4,14246.4,13750.8,14061.6,270,0
2006-04-26,14112,14187.6,13599.6,13641.6,297,0
2006-04-27,13524,14145.6,13330.8,13658.4,666,0
2006-04-28,13540.8,13860,13440,13750.8,263,0
2006-05-01,13860,14103.6,13440,13465.2,228,0
2006-05-02,13456.8,13540.8,12852,13263.6,712,0
2006-05-03,13188,13566,13087.2,13423.2,468,0
2006-05-04,13356,13532.4,13078.8,13372.8,392,0
2006-05-05,12877.2,15120,12633.6,14607.6,1262,0
2006-05-08,14548.8,14548.8,14061.6,14112,597,0
2006-05-09,14061.6,14061.6,13776,13960.8,428,0
2006-05-10,13918.8,14238,13843.2,14053.2,285,0
2006-05-11,14103.6,14103.6,13381.2,13398,734,0
2006-05-12,13356,13482,12826.8,12835.2,658,0
2006-05-15,12818.4,13230,12684,13162.8,456,0
2006-05-16,13171.2,13280.4,13003.2,13196.4,263,0
2006-05-17,13003.2,13070.4,12667.2,12961.2,474,0
2006-05-18,13020,13675.2,12726,12742.8,537,0
2006-05-19,12726,12885.6,12070.8,12516,928,0
2006-05-22,12339.6,12516,12096,12398.4,546,0
2006-05-23,12482.4,12978,12457.2,12490.8,556,0
2006-05-24,12432,12742.8,11886,12331.2,443,0
2006-05-25,12600,13221.6,12457.2,12868.8,307,0
2006-05-26,12885.6,13398,12852,13364.4,466,0
2006-05-30,13314,13633.2,13003.2,13406.4,361,0
2006-05-31,13440,14002.8,13188,13742.4,940,0
2006-06-01,13717.2,14036.4,13473.6,14036.4,524,0
2006-06-02,14086.8,14624.4,13952.4,14565.6,479,0
2006-06-05,14448,14523.6,13591.2,13717.2,469,0
2006-06-06,13742.4,13969.2,13398,13910.4,462,0
2006-06-07,13986,14431.2,13507.2,13666.8,557,0
2006-06-08,13591.2,13860,13272,13717.2,400,0
2006-06-09,13818,13960.8,13314,13314,280,0
2006-06-12,13322.4,13339.2,12675.6,12734.4,282,0
2006-06-13,12717.6,12936,12448.8,12499.2,718,0
2006-06-14,12549.6,13087.2,12448.8,12885.6,569,0
2006-06-15,12905.76,13633.2,12905.76,13423.2,408,0
2006-06-16,13406.4,13725.6,13020,13280.4,1254,0
2006-06-19,13322.4,13356,12768,13003.2,503,0
2006-06-20,13045.2,13221.6,12818.4,13036.8,270,0
2006-06-21,13036.8,13246.8,13011.6,13188,400,0
2006-06-22,13137.6,13263.6,12692.4,12877.2,271,0
2006-06-23,12818.4,13288.8,12642,13112.4,277,0
2006-06-26,13146,13507.2,12902.4,13414.8,233,0
2006-06-27,13482,13482,12675.6,12776.4,222,0
2006-06-28,12793.2,12936,12507.6,12877.2,380,0
2006-06-29,12978,13633.2,12608.4,13616.4,470,0
2006-06-30,13608,14112,13473.6,13986,1363,0
2006-07-03,13885.2,14313.6,13885.2,14271.6,160,0
2006-07-05,14137.2,14221.2,13658.4,14204.4,327,0
2006-07-06,14145.6,14784,14145.6,14674.8,523,0
2006-07-07,14532,14624.4,14044.8,14137.2,232,0
2006-07-10,14196,14347.2,13776,13843.2,312,0
2006-07-11,13784.4,14700,13734,14700,613,0
2006-07-12,14649.6,14784,14095.2,14263.2,462,0
2006-07-13,14170.8,14170.8,13532.4,13616.4,665,0
2006-07-14,13608,13608,13045.2,13196.4,381,0
2006-07-17,13070.4,13305.6,12709.2,13188,714,0
2006-07-18,13230,13566,13112.4,13448.4,568,0
2006-07-19,13448.4,14347.2,13381.2,14322,437,0
2006-07-20,14280,14439.6,14112,14162.4,498,0
2006-07-21,14078.4,14263.2,13599.6,14162.4,518,0
2006-07-24,14254.8,14523.6,14078.4,14263.2,427,0
2006-07-25,14305.2,14406,14170.8,14280,436,0
2006-07-26,14145.6,14338.8,13935.6,14229.6,497,0
2006-07-27,14364,14389.2,13801.2,13960.8,308,0
2006-07-28,13986,14532,13960.8,14196,387,0
2006-07-31,14070,14439.6,13876.8,14280,357,0
2006-08-01,14154,14280,13834.8,14028,286,0
2006-08-02,14196,14211.12,13717.2,13818,416,0
2006-08-03,13658.4,14019.6,13582.8,13734,327,0
2006-08-04,13851.6,14229.6,13414.8,13624.8,777,0
2006-08-07,13557.6,13994.4,13246.8,13608,1290,0
2006-08-08,13599.6,13960.8,13456.8,13515.6,532,0
2006-08-09,13692,13876.8,13398,13490.4,476,0
2006-08-10,13440,14053.2,13389.6,13826.4,667,0
2006-08-11,13759.2,14061.6,13599.6,13902,231,0
2006-08-14,14011.2,14137.2,13796.58,13826.4,272,0
2006-08-15,14078.4,14515.2,13986,14464.8,435,0
2006-08-16,14506.8,15002.4,14506.8,14952,692,0
2006-08-17,14851.2,15834,14784,15834,810,0
2006-08-18,15901.2,16119.6,15296.4,15750,730,0
2006-08-21,15598.8,15674.4,15229.2,15414,385,0
2006-08-22,15514.8,16707.6,15422.4,16296,1181,0
2006-08-23,16371.6,16489.2,15934.8,16304.4,444,0
2006-08-24,16380,16472.4,15976.8,16380,636,0
2006-08-25,16363.2,16926,16296,16867.2,557,0
2006-08-28,16976.4,17362.8,16791.6,17312.4,673,0
2006-08-29,17346,17404.8,16548,17068.8,867,0
2006-08-30,17119.2,17421.6,17035.2,17354.4,477,0
2006-08-31,17337.6,17614.8,17262,17396.4,491,0
2006-09-01,17320.8,17556,17043.6,17253.6,274,0
2006-09-05,17623.2,17623.2,17178,17371.2,437,0
2006-09-06,17169.6,17220,16329.6,16388.4,659,0
2006-09-07,16321.2,16522.8,15842.4,16396.8,1104,0
2006-09-08,16438.8,16816.8,16312.8,16774.8,741,0
2006-09-11,16707.6,16707.6,15993.6,16220.4,438,0
2006-09-12,16287.6,16632,16027.2,16623.6,393,0
2006-09-13,16741.2,16766.4,16338,16506,351,0
2006-09-14,16514.4,16514.4,16052.4,16329.6,250,0
2006-09-15,16447.2,16455.6,15540,15682.8,1318,0
2006-09-18,15573.6,15842.4,15422.4,15514.8,451,0
2006-09-19,15590.4,15621.06,14943.6,15397.2,570,0
2006-09-20,15540,15624,15128.4,15279.6,388,0
2006-09-21,15271.2,15447.6,15036,15111.6,323,0
2006-09-22,15036,15237.6,14641.2,14859.6,365,0
2006-09-25,14985.6,15069.6,14515.2,14851.2,382,0
2006-09-26,14952,15279.6,14859.6,15162,775,0
2006-09-27,15069.6,15405.6,14775.6,15262.8,439,0
2006-09-28,15288,15540,14985.6,15111.6,451,0
2006-09-29,15162,15556.8,15153.6,15321.6,431,0
2006-10-02,15321.6,15447.6,14792.4,14994,357,0
2006-10-03,14901.6,15069.6,14708.4,14842.8,221,0
2006-10-04,14910,15637.44,14834.4,15624,1145,0
2006-10-05,15573.6,15666,15346.8,15666,817,0
2006-10-06,15699.6,15976.8,15523.2,15808.8,536,0
2006-10-09,15834,16590,15808.8,16497.6,919,0
2006-10-10,16522.8,16791.6,16018.8,16178.4,1147,0
2006-10-11,16094.4,16094.4,15430.8,15632.4,435,0
2006-10-12,15733.2,16203.6,15624,16136.4,407,0
2006-10-13,16161.6,16228.8,15876,15951.6,287,0
2006-10-16,15976.8,16044,15884.4,15960,232,0
2006-10-17,15892.8,16170,15842.4,16111.2,622,0
2006-10-18,16270.8,16556.4,16128,16186.8,485,0
2006-10-19,16170,16312.8,16035.6,16161.6,313,0
2006-10-20,16245.6,16245.6,15792,15842.4,320,0
2006-10-23,15842.4,15985.2,15548.4,15909.6,253,0
2006-10-24,15926.4,15960,15540,15682.8,274,0
2006-10-25,15624,15850.8,15598.8,15708,360,0
2006-10-26,15775.2,15834,15472.8,15758.4,301,0
2006-10-27,15666,15934.8,15556.8,15624,256,0
2006-10-30,15598.8,15750,15380.4,15624,269,0
2006-10-31,15708,15951.6,15414,15489.6,383,0
2006-11-01,15447.6,15640.8,14775.6,14985.6,313,0
2006-11-02,14968.8,15304.8,14750.4,15120,435,0
2006-11-03,15086.4,15145.2,14490,14557.2,919,0
2006-11-06,14599.2,14742,14313.6,14515.2,840,0
2006-11-07,14506.8,15111.6,14506.8,15010.8,1046,0
2006-11-08,14935.2,15246,14733.6,15061.2,437,0
2006-11-09,15136.8,15279.6,14943.6,15069.6,654,0
2006-11-10,15036,16136.4,15036,16128,1020,0
2006-11-13,16119.6,16514.4,15968.4,16413.6,1100,0
2006-11-14,16480.8,16842,16174.2,16842,757,0
2006-11-15,16800,17110.8,16791.6,16951.2,661,0
2006-11-16,17035.2,17043.6,16758,16791.6,481,0
2006-11-17,16732.8,16791.6,16497.6,16539.6,506,0
2006-11-20,16514.4,16791.6,16380,16657.2,1334,0
2006-11-21,16707.6,16909.2,16422,16556.4,675,0
2006-11-22,16556.4,16556.4,16262.4,16413.6,337,0
2006-11-24,16270.8,16531.2,16203.6,16346.4,105,0
2006-11-27,16262.4,16405.2,15993.6,16027.2,417,0
2006-11-28,16010.4,16094.4,15876,15976.8,631,0
2006-11-29,16044,16548,15968.4,16489.2,1326,0
2006-11-30,16464,16674,16086,16128,494,0
2006-12-01,16136.4,16279.2,15666,16102.8,548,0
2006-12-04,16186.8,16480.8,16170,16363.2,463,0
2006-12-05,16883.16,16883.16,16464,16514.4,684,0
2006-12-06,16564.8,16665.6,16346.4,16438.8,637,0
2006-12-07,16514.4,16624.44,16296,16380,450,0
2006-12-08,16371.6,16632,16254,16422,395,0
2006-12-11,3091.2,3435.6,2814,3402,107458,0
2006-12-12,3494.4,3771.6,3418.8,3427.2,40112,0
2006-12-13,3696,3721.2,3444,3536.4,21064,0
2006-12-14,3570,3612,3460.8,3469.2,9879,0
2006-12-15,3511.2,3511.2,3360,3494.4,9303,0
2006-12-18,3502.8,3511.2,3376.8,3393.6,5688,0
2006-12-19,3385.2,3402,3259.2,3343.2,5182,0
2006-12-20,3318,3427.2,3309.6,3326.4,4031,0
2006-12-21,3301.2,3402,3301.2,3334.8,2781,0
2006-12-22,3318,3334.8,3276,3309.6,2185,0
2006-12-26,3292.8,3343.2,3276,3292.8,2014,0
2006-12-27,3292.8,3318,3276,3276,2025,0
2006-12-28,3276,3385.2,3267.6,3360,3037,0
2006-12-29,3444,3444,3326.4,3360,2620,0
2007-01-03,3376.8,3410.4,3150,3183.6,3228,0
2007-01-04,3318,3343.2,3225.6,3276,3136,0
2007-01-05,3250.8,3301.2,3234,3234,2089,0
2007-01-08,3259.2,3276,3217.2,3234,984,0
2007-01-09,3217.2,3242.4,3099.6,3099.6,2661,0
2007-01-10,3099.6,3225.6,3091.2,3200.4,3504,0
2007-01-11,3200.4,3234,3150,3183.6,2153,0
2007-01-12,3192,3217.2,3150,3175.2,2353,0
2007-01-16,3192,3393.6,3183.6,3318,3019,0
2007-01-17,3284.4,3435.6,3276,3301.2,2370,0
2007-01-18,3292.8,3351.6,3183.6,3192,1565,0
2007-01-19,3200.4,3250.8,3141.6,3141.6,1958,0
2007-01-22,3141.6,3158.4,3057.6,3066,1183,0
2007-01-23,3074.4,3108,3015.6,3074.4,1546,0
2007-01-24,3082.8,3116.4,3015.6,3032.4,1367,0
2007-01-25,3049.2,3066,2906.4,2914.8,2148,0
2007-01-26,2906.4,2982,2889.6,2914.8,1325,0
2007-01-29,2931.6,2948.4,2814,2822.4,3289,0
2007-01-30,2856,2990.4,2822.4,2956.8,2219,0
2007-01-31,2973.6,3066,2931.6,2931.6,1572,0
2007-02-01,2940,3008.04,2931.6,2940,2211,0
2007-02-02,2956.8,2965.2,2889.6,2898,1131,0
2007-02-05,2856,2923.2,2830.8,2847.6,1939,0
2007-02-06,2847.6,2881.2,2772,2805.6,2247,0
2007-02-07,2839.2,2839.2,2763.6,2797.2,1911,0
2007-02-08,2780.4,2889.6,2780.4,2839.2,1531,0
2007-02-09,2856,2881.2,2788.8,2822.4,1375,0
2007-02-12,2772,2814,2704.8,2713.2,1706,0
2007-02-13,2721.6,2772,2696.4,2696.4,1570,0
2007-02-14,2713.2,2772,2696.4,2713.2,2049,0
2007-02-15,2713.2,2721.6,2612.4,2671.2,2559,0
2007-02-16,2662.8,2730,2595.6,2704.8,2054,0
2007-02-20,2688,2814,2637.6,2788.8,2031,0
2007-02-21,2772,2898,2730,2822.4,2175,0
2007-02-22,2805.6,2864.4,2772,2780.4,1123,0
2007-02-23,2780.4,2847.6,2780.4,2780.4,1095,0
2007-02-26,2788.8,2822.4,2730,2746.8,964,0
2007-02-27,2788.8,2797.2,2646,2654.4,2055,0
2007-02-28,2696.4,2780.4,2637.6,2755.2,2764,0
2007-03-01,2696.4,2864.4,2671.2,2864.4,2736,0
2007-03-02,2847.6,2898,2730,2746.8,2462,0
2007-03-05,2688,2785.44,2604,2604,1906,0
2007-03-06,2646,2755.2,2604,2662.8,1651,0
2007-03-07,2679.6,2704.8,2612.4,2620.8,1655,0
2007-03-08,2646,2688,2620.8,2637.6,1162,0
2007-03-09,2662.8,2679.6,2587.2,2620.8,1333,0
2007-03-12,2646,2797.2,2612.4,2755.2,1886,0
2007-03-13,2721.6,2782.08,2612.4,2620.8,1139,0
2007-03-14,2620.8,2662.8,2587.2,2604,1464,0
2007-03-15,2620.8,2662.8,2604,2654.4,765,0
2007-03-16,2646,2696.4,2553.6,2553.6,3014,0
2007-03-19,2570.4,2646,2570.4,2629.2,1403,0
2007-03-20,2620.8,2646,2562,2587.2,1104,0
2007-03-21,2587.2,2637.6,2570.4,2637.6,1400,0
2007-03-22,2629.2,2654.4,2578.8,2578.8,1306,0
2007-03-23,2587.2,2637.6,2578.8,2595.6,1007,0
2007-03-26,2587.2,2620.8,2587.2,2595.6,1121,0
2007-03-27,3368.4,3460.8,3141.6,3242.4,33562,0
2007-03-28,3309.6,3309.6,3049.2,3133.2,7693,0
2007-03-29,3175.2,3192,2998.8,3032.4,3330,0
2007-03-30,3217.2,3225.6,3024,3091.2,5040,0
2007-04-02,3108,3108,2998.8,3032.4,2751,0
2007-04-03,3040.8,3074.4,3007.2,3040.8,2284,0
2007-04-04,3066,3099.6,3040.8,3074.4,1272,0
2007-04-05,3074.4,3175.2,3057.6,3124.8,1724,0
2007-04-09,3712.8,4905.6,3662.4,4771.2,77388,0
2007-04-10,5266.8,5569.2,4460.4,4536,75072,0
2007-04-11,4174.8,4191.6,3704.4,3721.2,35620,0
2007-04-12,3612,3906,3519.6,3670.8,14710,0
2007-04-13,3662.4,4006.8,3637.2,3864,14036,0
2007-04-16,3864,3864,3654,3704.4,5090,0
2007-04-17,3712.8,3822,3704.4,3721.2,4743,0
2007-04-18,3721.2,3721.2,3494.4,3511.2,5127,0
2007-04-19,3486,3679.2,3460.8,3544.8,4699,0
2007-04-20,3637.2,3637.2,3460.8,3494.4,3246,0
2007-04-23,3469.2,3570,3402,3477.6,4534,0
2007-04-24,3519.6,3679.2,3402,3570,5531,0
2007-04-25,3553.2,3553.2,3486,3519.6,2748,0
2007-04-26,3519.6,3528,3418.8,3435.6,2381,0
2007-04-27,3460.8,3469.2,3301.2,3309.6,2299,0
2007-04-30,3326.4,3351.6,3133.2,3150,2830,0
2007-05-01,3150,3183.6,3057.6,3124.8,3310,0
2007-05-02,3141.6,3208.8,3108,3158.4,2649,0
2007-05-03,3217.2,3225.6,3074.4,3082.8,2325,0
2007-05-04,3116.4,3309.6,3091.2,3267.6,5216,0
2007-05-07,3343.2,3385.2,3116.4,3141.6,3133,0
2007-05-08,3116.4,3141.6,2990.4,3032.4,2771,0
2007-05-09,2906.4,3066,2864.4,3015.6,3834,0
2007-05-10,2948.4,3082.8,2940,2965.2,3281,0
2007-05-11,2971.92,3082.8,2940,2982,1433,0
2007-05-14,2965.2,3007.2,2839.2,2872.8,1803,0
2007-05-15,2856,2914.8,2721.6,2721.6,2775,0
2007-05-16,2965.2,2990.4,2839.2,2906.4,7113,0
2007-05-17,2881.2,2940,2830.8,2839.2,1798,0
2007-05-18,2856,2898,2797.2,2839.2,1731,0
2007-05-21,2839.2,2940,2839.2,2881.2,1678,0
2007-05-22,2898,2931.6,2840.88,2856,1365,0
2007-05-23,2914.8,2940,2847.6,2864.4,1412,0
2007-05-24,2856,2906.4,2822.4,2839.2,1310,0
2007-05-25,2872.8,2923.2,2847.6,2923.2,1079,0
2007-05-29,2940,3007.2,2906.4,2982,1261,0
2007-05-30,2940,3007.2,2931.6,2982,1131,0
2007-05-31,3049.2,3141.6,3024,3091.2,2128,0
2007-06-01,3108,3151.68,2998.8,3015.6,1881,0
2007-06-04,2998.8,3015.6,2906.4,2914.8,1234,0
2007-06-05,2998.8,3015.6,2881.2,2931.6,1902,0
2007-06-06,2914.8,2931.6,2864.4,2889.6,1233,0
2007-06-07,2898,2931.6,2864.4,2872.8,1246,0
2007-06-08,2898,2906.4,2856,2872.8,1101,0
2007-06-11,2864.4,2872.8,2814,2814,1289,0
2007-06-12,2830.8,2847.6,2730,2738.4,1540,0
2007-06-13,2738.4,2822.4,2730,2814,1104,0
2007-06-14,2822.4,2856,2755.2,2788.8,1203,0
2007-06-15,2847.6,3150,2814,3091.2,4404,0
2007-06-18,3108,3116.4,3024,3057.6,1411,0
2007-06-19,2965.2,2998.8,2864.4,2889.6,2961,0
2007-06-20,2906.4,2982,2814,2814,2053,0
2007-06-21,2814,2881.2,2814,2864.4,1493,0
2007-06-22,2864.4,2872.8,2780.4,2805.6,8344,0
2007-06-25,2814,2850.96,2788.8,2809.8,962,0
2007-06-26,2814,2856,2746.8,2805.6,2981,0
2007-06-27,2226,2452.8,2142,2293.2,8252,0
2007-06-28,2268,2301.6,2184,2268,3176,0
2007-06-29,2343.6,2343.6,2259.6,2284.8,1013,0
2007-07-02,2293.2,2293.2,2251.2,2284.8,957,0
2007-07-03,2293.2,2293.2,2259.6,2268,493,0
2007-07-05,2259.6,2310,2259.6,2293.2,799,0
2007-07-06,2310,2503.2,2301.6,2402.4,2914,0
2007-07-09,2536.8,2545.2,2352,2436,866,0
2007-07-10,2427.6,2436,2368.8,2385.6,929,0
2007-07-11,2402.4,2410.8,2343.6,2343.6,978,0
2007-07-12,2352,2385.6,2293.2,2360.4,1553,0
2007-07-13,2360.4,2385.6,2318.4,2326.8,566,0
2007-07-16,2326.8,2352,2270.1,2301.6,497,0
2007-07-17,2284.8,2352,2268,2310,632,0
2007-07-18,2301.6,2310,2268,2268,408,0
2007-07-19,2268,2293.2,2242.8,2259.6,550,0
2007-07-20,2251.2,2268,2184,2188.2,645,0
2007-07-23,2184,2249.1,2175.6,2192.4,790,0
2007-07-24,2167.2,2192.4,2100,2108.4,837,0
2007-07-25,2116.8,2192.4,2074.8,2116.8,911,0
2007-07-26,2100,2142,2058,2074.8,655,0
2007-07-27,2116.8,2125.2,2024.4,2049.6,501,0
2007-07-30,2041.2,2058,1948.8,2007.6,600,0
2007-07-31,1974,2016,1864.8,1864.8,952,0
2007-08-01,1848,1932.84,1772.4,1772.4,1431,0
2007-08-02,1772.4,2016,1772.4,1806,2251,0
2007-08-03,1814.4,1822.8,1713.6,1797.6,1177,0
2007-08-06,1764,1797.6,1604.4,1738.8,1318,0
2007-08-07,1604.4,1713.6,1596,1621.2,1153,0
2007-08-08,1621.2,1654.8,1528.8,1579.2,2292,0
2007-08-09,1428,1486.8,1344,1386,4330,0
2007-08-10,1344,1444.8,1335.6,1436.4,1435,0
2007-08-13,1444.8,1470,1352.4,1386,862,0
2007-08-14,1402.8,1402.8,1344,1377.6,835,0
2007-08-15,1377.6,1411.2,1352.4,1352.4,546,0
2007-08-16,1344,1362.48,1276.8,1293.6,660,0
2007-08-17,1344,1377.6,1318.8,1344,601,0
2007-08-20,1344,1352.4,1318.8,1327.2,364,0
2007-08-21,1352.4,1386,1335.6,1369.2,534,0
2007-08-22,1428,1638,1394.4,1596,3249,0
2007-08-23,1621.2,1764,1604.4,1747.2,2076,0
2007-08-24,1747.2,1755.6,1680,1730.4,933,0
2007-08-27,1713.6,1713.6,1629.6,1705.2,728,0
2007-08-28,1713.6,1730.4,1638,1671.6,485,0
2007-08-29,1696.8,1730.4,1629.6,1722,578,0
2007-08-30,1604.4,1730.4,1604.4,1730.4,619,0
2007-08-31,1764,1906.8,1738.8,1831.2,1400,0
2007-09-04,1839.6,1982.4,1764,1932,1567,0
2007-09-05,1932,1974,1822.8,1839.6,808,0
2007-09-06,1863.12,1906.8,1831.2,1881.6,472,0
2007-09-07,1881.6,1948.8,1822.8,1948.8,614,0
2007-09-10,1965.6,1965.6,1839.6,1856.4,560,0
2007-09-11,1881.6,1881.6,1822.8,1848,337,0
2007-09-12,1839.6,1873.2,1797.6,1831.2,316,0
2007-09-13,1864.8,1864.8,1722,1738.8,506,0
2007-09-14,1722,1856.4,1722,1856.4,413,0
2007-09-17,1873.2,1873.2,1747.2,1772.4,412,0
2007-09-18,1772.4,1839.6,1747.2,1822.8,438,0
2007-09-19,1822.8,1890,1780.8,1806,543,0
2007-09-20,1814.4,1814.4,1747.2,1755.6,520,0
2007-09-21,1755.6,1789.2,1755.6,1789.2,188,0
2007-09-24,1764,1780.8,1730.4,1730.4,211,0
2007-09-25,1730.4,1806,1713.6,1747.2,364,0
2007-09-26,1730.4,1747.2,1705.2,1722,268,0
2007-09-27,1772.4,1806,1738.8,1755.6,513,0
2007-09-28,1747.2,1797.6,1705.2,1722,307,0
2007-10-01,1696.8,1797.6,1680,1780.8,594,0
2007-10-02,1764,1797.6,1722,1755.6,444,0
2007-10-03,1730.4,1789.2,1713.6,1764,379,0
2007-10-04,1747.2,1772.4,1713.6,1713.6,212,0
2007-10-05,1722,1831.2,1722,1772.4,516,0
2007-10-08,1764,1848,1764,1797.6,466,0
2007-10-09,1814.4,1864.8,1780.8,1839.6,446,0
2007-10-10,1831.2,1864.8,1772.4,1831.2,362,0
2007-10-11,1814.4,1856.4,1764,1772.4,421,0
2007-10-12,1764,1789.2,1730.4,1789.2,252,0
2007-10-15,1789.2,1831.2,1769.88,1831.2,504,0
2007-10-16,1831.2,1831.2,1789.2,1806,319,0
2007-10-17,1806,1822.8,1738.8,1755.6,401,0
2007-10-18,1722,1772.4,1696.8,1722,432,0
2007-10-19,1730.4,1755.6,1545.6,1579.2,983,0
2007-10-22,1570.8,1646.4,1570.8,1629.6,549,0
2007-10-23,1596,1612.8,1554,1570.8,305,0
2007-10-24,1554,1587.6,1503.6,1562.4,464,0
2007-10-25,1587.6,1587.6,1411.2,1478.4,1002,0
2007-10-26,1486.8,1512,1436.4,1470,319,0
2007-10-29,1453.2,1554,1453.2,1545.6,540,0
2007-10-30,1789.2,1789.2,1570.8,1587.6,810,0
2007-10-31,1579.2,1646.4,1554,1604.4,293,0
2007-11-01,1562.4,1596,1512,1545.6,360,0
2007-11-02,1520.4,1570.8,1495.2,1528.8,485,0
2007-11-05,1512,1520.4,1435.14,1443.96,571,0
2007-11-06,1428,1494.36,1327.2,1344,964,0
2007-11-07,1318.8,1411.2,1302,1318.8,632,0
2007-11-08,1344,1356.6,1302,1318.8,630,0
2007-11-09,1318.8,1394.4,1293.6,1302,373,0
2007-11-12,1327.2,1335.6,1285.2,1293.6,315,0
2007-11-13,1285.2,1327.2,1268.4,1285.2,297,0
2007-11-14,1310.4,1327.2,1260,1276.8,595,0
2007-11-15,1276.8,1302,1234.8,1243.2,576,0
2007-11-16,1234.8,1269.24,1201.2,1209.6,712,0
2007-11-19,1226.4,1243.2,1176,1176,542,0
2007-11-20,1201.2,1201.2,1100.4,1117.2,640,0
2007-11-21,1117.2,1126.44,1058.4,1083.6,726,0
2007-11-23,1075.2,1134,1075.2,1100.4,176,0
2007-11-26,1108.8,1218,1108.8,1117.2,608,0
2007-11-27,1125.6,1142.4,1075.2,1075.2,557,0
2007-11-28,1092,1327.2,1075.2,1276.8,1436,0
2007-11-29,1453.2,1646.4,1411.2,1503.6,2651,0
2007-11-30,1545.6,1554,1402.8,1461.6,1565,0
2007-12-03,1486.8,1621.2,1461.6,1570.8,890,0
2007-12-04,1545.6,1730.4,1545.6,1722,2030,0
2007-12-05,1696.8,1822.8,1688.4,1755.6,1359,0
2007-12-06,1764,1932,1688.4,1906.8,1804,0
2007-12-07,1890,1923.6,1722,1780.8,1545,0
2007-12-10,1974,2268,1957.2,2167.2,5077,0
2007-12-11,2184,2226,1780.8,1814.4,3064,0
2007-12-12,2032.8,2058,1898.4,1948.8,2317,0
2007-12-13,1873.2,1881.6,1730.4,1789.2,1317,0
2007-12-14,1755.6,1780.8,1713.6,1747.2,610,0
2007-12-17,1747.2,1764,1621.2,1646.4,890,0
2007-12-18,1638,1663.2,1545.6,1621.2,843,0
2007-12-19,1596,1688.4,1579.2,1688.4,654,0
2007-12-20,1680,1696.8,1596,1646.4,667,0
2007-12-21,1654.8,1663.2,1562.4,1663.2,927,0
2007-12-24,1629.6,1663.2,1621.2,1646.4,318,0
2007-12-26,1621.2,1696.8,1621.2,1663.2,536,0
2007-12-27,1646.4,1663.2,1579.2,1612.8,482,0
2007-12-28,1604.4,1621.2,1562.4,1596,753,0
2007-12-31,1579.2,1587.6,1478.4,1537.2,867,0
2008-01-02,1537.2,1579.2,1486.8,1495.2,316,0
2008-01-03,1486.8,1579.2,1486.8,1554,349,0
2008-01-04,1545.6,1545.6,1394.4,1419.6,991,0
2008-01-07,1444.8,1562.4,1377.6,1503.6,608,0
2008-01-08,1495.2,1512,1453.2,1478.4,275,0
2008-01-09,1486.8,1486.8,1377.6,1411.2,339,0
2008-01-10,1369.2,1453.2,1360.8,1449,289,0
2008-01-11,1428,1512,1411.2,1512,399,0
2008-01-14,1503.6,1554,1411.2,1419.6,454,0
2008-01-15,1394.4,1453.2,1352.4,1428,340,0
2008-01-16,1402.8,1419.6,1344,1386,439,0
2008-01-17,1369.2,1419.6,1360.8,1369.2,336,0
2008-01-18,1369.2,1386,1327.2,1352.4,287,0
2008-01-22,1318.8,1327.2,1268.4,1327.2,405,0
2008-01-23,1302,1318.8,1218,1251.6,573,0
2008-01-24,1276.8,1352.4,1260,1344,555,0
2008-01-25,1369.2,1428,1318.8,1335.6,547,0
2008-01-28,1344,1419.6,1310.4,1352.4,361,0
2008-01-29,1369.2,1402.8,1344,1360.8,243,0
2008-01-30,1318.8,1369.2,1318.8,1344,344,0
2008-01-31,1310.4,1344,1260,1260,427,0
2008-02-01,1285.2,1352.4,1276.8,1302,522,0
2008-02-04,1327.2,1360.8,1276.8,1352.4,223,0
2008-02-05,1327.2,1344,1285.2,1293.6,169,0
2008-02-06,1276.8,1369.2,1260,1260,349,0
2008-02-07,1260,1302,1260,1285.2,335,0
2008-02-08,1268.4,1310.4,1251.6,1276.8,240,0
2008-02-11,1302,1302,1234.8,1251.6,303,0
2008-02-12,1243.2,1276.8,1226.4,1251.6,317,0
2008-02-13,1268.4,1310.4,1234.8,1302,343,0
2008-02-14,1293.6,1302,1260,1260,139,0
2008-02-15,1251.6,1293.6,1234.8,1243.2,214,0
2008-02-19,1243.2,1276.8,1234.8,1234.8,197,0
2008-02-20,1251.6,1344,1243.2,1327.2,452,0
2008-02-21,1318.8,1503.6,1318.8,1478.4,1037,0
2008-02-22,1486.8,1512,1344,1402.8,534,0
2008-02-25,1402.8,1453.2,1335.6,1402.8,405,0
2008-02-26,1386,1461.6,1386,1402.8,377,0
2008-02-27,1402.8,1495.2,1394.4,1419.6,507,0
2008-02-28,1495.2,1495.2,1419.6,1478.4,497,0
2008-02-29,1461.6,1461.6,1394.4,1402.8,311,0
2008-03-03,1411.2,1436.4,1302,1310.4,445,0
2008-03-04,1310.4,1344,1268.4,1327.2,235,0
2008-03-05,1310.4,1327.2,1268.4,1276.8,259,0
2008-03-06,1276.8,1302,1218,1260,431,0
2008-03-07,1218,1268.4,1192.8,1268.4,339,0
2008-03-10,1251.6,1260,1134,1142.4,454,0
2008-03-11,1159.2,1218,1108.8,1134,485,0
2008-03-12,1134,1243.2,1117.2,1176,647,0
2008-03-13,1176,1209.6,1142.4,1176,515,0
2008-03-14,1218,1234.8,1092,1142.4,568,0
2008-03-17,1117.2,1159.2,1083.6,1142.4,882,0
2008-03-18,546,672,462,613.2,8267,0
2008-03-19,571.2,604.8,538.44,558.6,1462,0
2008-03-20,554.4,571.2,529.2,554.4,990,0
2008-03-24,529.2,588,529.2,571.2,691,0
2008-03-25,579.6,586.74,546,579.6,904,0
2008-03-26,554.4,586.74,554.4,562.8,444,0
2008-03-27,579.6,579.6,554.4,571.2,270,0
2008-03-28,571.2,571.2,546,549.36,497,0
2008-03-31,546,596.4,520.8,596.4,845,0
2008-04-01,571.2,596.4,571.2,588,1685,0
2008-04-02,564.48,596.4,562.8,579.6,673,0
2008-04-03,562.8,613.2,562.8,588,506,0
2008-04-04,571.2,602.7,571.2,588,327,0
2008-04-07,588,655.2,588,638.4,1014,0
2008-04-08,646.8,654.36,621.6,638.4,382,0
2008-04-09,672,672,630,638.4,663,0
2008-04-10,672,688.8,630,672,270,0
2008-04-11,687.96,687.96,646.8,680.4,846,0
2008-04-14,688.8,705.6,572.04,672,881,0
2008-04-15,672,680.4,638.4,678.3,583,0
2008-04-16,638.4,688.8,638.4,672,363,0
2008-04-17,672,688.8,638.4,672,297,0
2008-04-18,679.56,747.6,672,680.4,538,0
2008-04-21,714,722.4,680.4,697.2,181,0
2008-04-22,680.4,722.4,680.4,722.4,195,0
2008-04-23,714,714,680.4,697.2,256,0
2008-04-24,697.2,705.6,680.4,697.2,132,0
2008-04-25,680.4,705.6,663.6,688.8,316,0
2008-04-28,664.44,697.2,664.44,680.4,222,0
2008-04-29,714,806.4,697.2,730.8,1151,0
2008-04-30,747.6,772.8,697.2,772.8,487,0
2008-05-01,747.6,772.8,739.2,772.8,278,0
2008-05-02,772.8,798,714,781.2,220,0
2008-05-05,764.4,772.38,730.8,747.6,317,0
2008-05-06,756,814.8,723.24,806.4,869,0
2008-05-07,798,814.8,764.4,781.2,883,0
2008-05-08,798,806.4,747.6,747.6,164,0
2008-05-09,722.4,756,714,747.6,313,0
2008-05-12,756,781.2,714,738.36,144,0
2008-05-13,705.6,739.2,672,714,242,0
2008-05-14,688.8,756,688.8,730.8,355,0
2008-05-15,705.6,756,705.6,747.6,196,0
2008-05-16,722.4,756,722.4,756,182,0
2008-05-19,756,756,705.6,722.4,186,0
2008-05-20,739.2,739.2,722.4,722.4,48,0
2008-05-21,722.4,739.2,672,709.38,146,0
2008-05-22,680.4,714,672,682.08,254,0
2008-05-23,656.04,680.4,638.4,655.2,162,0
2008-05-27,655.2,672,630,645.12,125,0
2008-05-28,630.84,646.8,622.44,646.8,174,0
2008-05-29,630,646.8,630,638.4,87,0
2008-05-30,630,648.48,630,646.8,55,0
2008-06-02,646.8,655.2,613.2,655.2,278,0
2008-06-03,638.4,655.2,614.46,637.14,204,0
2008-06-04,615.3,628.32,596.4,621.6,186,0
2008-06-05,597.24,621.6,596.4,613.2,257,0
2008-06-06,597.24,604.8,571.2,596.4,283,0
2008-06-09,596.4,612.36,547.68,554.4,395,0
2008-06-10,546,588,546,554.4,259,0
2008-06-11,553.98,571.2,470.4,470.4,264,0
2008-06-12,504,571.2,462,504,537,0
2008-06-13,537.6,554.4,512.82,554.4,264,0
2008-06-16,548.52,588,548.52,571.2,153,0
2008-06-17,583.8,583.8,537.6,546,117,0
2008-06-18,504,546,487.2,504,305,0
2008-06-19,487.2,504,487.2,491.4,206,0
2008-06-20,487.2,504,470.4,470.4,271,0
2008-06-23,504,504,462,475.44,168,0
2008-06-24,512.4,520.8,478.8,495.6,108,0
2008-06-25,480.9,504,480.9,480.9,125,0
2008-06-26,487.2,487.2,462,470.4,138,0
2008-06-27,462,478.8,462,462,184,0
2008-06-30,462,487.2,462,470.4,110,0
2008-07-01,504,520.8,478.8,478.8,86,0
2008-07-02,462.84,512.4,462.84,478.8,201,0
2008-07-03,478.8,495.6,470.4,487.2,81,0
2008-07-07,471.24,504,470.4,487.2,82,0
2008-07-08,470.4,504,436.8,495.6,251,0
2008-07-09,504,504,420,466.2,374,0
2008-07-10,478.8,487.2,436.8,445.2,114,0
2008-07-11,445.2,630,445.2,541.8,513,0
2008-07-14,545.16,621.6,545.16,596.4,320,0
2008-07-15,596.4,596.4,504,504,192,0
2008-07-16,504,520.8,436.8,487.2,572,0
2008-07-17,453.6,562.8,453.6,478.8,344,0
2008-07-18,478.8,529.2,453.6,453.6,703,0
2008-07-21,470.4,519.96,453.6,457.8,515,0
2008-07-22,504,504,453.6,453.6,263,0
2008-07-23,454.86,504,453.6,462,294,0
2008-07-24,529.2,529.2,403.2,452.76,2004,0
2008-07-25,452.76,462,411.6,415.8,471,0
2008-07-28,414.12,462,411.6,415.8,196,0
2008-07-29,411.6,428.4,403.2,420,194,0
2008-07-30,436.8,436.8,323.4,352.8,1785,0
2008-07-31,378,378,337.68,361.2,1044,0
2008-08-01,378,386.4,352.8,369.6,1239,0
2008-08-04,385.56,386.4,345.24,363.3,497,0
2008-08-05,352.8,385.56,352.8,378,277,0
2008-08-06,378,386.4,369.6,378,421,0
2008-08-07,369.6,378,344.4,344.4,412,0
2008-08-08,369.6,386.4,344.4,369.6,1314,0
2008-08-11,394.8,394.8,352.8,352.8,372,0
2008-08-12,361.2,369.6,336,361.2,860,0
2008-08-13,394.8,403.2,361.2,369.6,353,0
2008-08-14,411.6,453.6,386.4,428.4,2925,0
2008-08-15,445.2,445.2,403.2,420,389,0
2008-08-18,420,420,378,394.8,342,0
2008-08-19,378,419.16,378,386.4,162,0
2008-08-20,378,411.6,361.2,361.2,167,0
2008-08-21,386.4,386.4,369.6,369.6,116,0
2008-08-22,369.6,386.4,369.6,386.4,92,0
2008-08-25,386.4,403.2,369.6,386.4,112,0
2008-08-26,386.4,420,378,411.6,191,0
2008-08-27,420,428.4,378,420,237,0
2008-08-28,420,436.8,403.2,411.6,53,0
2008-08-29,403.2,462,403.2,415.8,309,0
2008-09-02,420,453.6,420,420,142,0
2008-09-03,420,436.8,420,436.8,145,0
2008-09-04,436.8,445.2,420,428.4,145,0
2008-09-05,411.6,445.2,403.2,403.2,217,0
2008-09-08,386.4,428.4,362.04,378.84,177,0
2008-09-09,378,403.2,361.2,361.2,324,0
2008-09-10,361.2,386.4,357,357,325,0
2008-09-11,361.2,386.4,344.4,352.8,355,0
2008-09-12,369.6,378,345.24,352.8,113,0
2008-09-15,344.4,352.8,336,340.2,177,0
2008-09-16,336,352.8,310.8,327.6,271,0
2008-09-17,313.32,336,285.6,294,475,0
2008-09-18,285.6,344.4,285.6,327.6,402,0
2008-09-19,367.08,369.6,336,352.8,339,0
2008-09-22,294.84,369.6,294.84,336,43,0
2008-09-23,327.6,373.8,327.6,344.4,245,0
2008-09-24,352.8,352.8,310.8,336,242,0
2008-09-25,344.4,391.86,336,352.8,2147,0
2008-09-26,383.88,394.8,353.64,386.4,1720,0
2008-09-29,386.4,411.6,319.2,377.16,988,0
2008-09-30,348.6,386.4,336.84,369.6,618,0
2008-10-01,394.8,394.8,352.8,355.32,380,0
2008-10-02,378,378,321.72,336,1629,0
2008-10-03,336,344.4,294.84,306.6,259,0
2008-10-06,302.4,329.28,235.2,327.6,518,0
2008-10-07,260.4,277.2,235.2,247.8,513,0
2008-10-08,260.4,277.2,210.84,221.76,429,0
2008-10-09,252,260.4,210,210,338,0
2008-10-10,210,237.72,176.82,235.2,776,0
2008-10-13,226.8,336,226.8,330.96,640,0
2008-10-14,336,339.36,302.4,327.6,212,0
2008-10-15,352.8,361.2,302.4,310.8,155,0
2008-10-16,261.24,327.6,260.4,277.2,249,0
2008-10-17,252,327.6,252,310.8,36,0
2008-10-20,327.6,336,294,310.8,82,0
2008-10-21,268.8,336,268.8,323.4,193,0
2008-10-22,327.6,336,260.4,301.14,104,0
2008-10-23,278.04,319.2,277.2,302.4,213,0
2008-10-24,285.6,319.2,268.8,285.6,172,0
2008-10-27,269.64,294,226.8,277.2,178,0
2008-10-28,277.2,294,243.6,260.4,80,0
2008-10-29,294,294,260.4,285.6,69,0
2008-10-30,327.6,327.6,260.4,268.8,77,0
2008-10-31,327.6,327.6,260.4,260.82,189,0
2008-11-03,252.84,302.4,252,265.44,271,0
2008-11-04,268.8,277.2,252,268.8,234,0
2008-11-05,235.2,268.8,235.2,235.2,546,0
2008-11-06,277.2,277.2,226.8,235.2,453,0
2008-11-07,236.04,252,218.4,226.8,208,0
2008-11-10,218.4,243.6,218.4,226.8,441,0
2008-11-11,210,235.2,210,218.4,375,0
2008-11-12,243.6,243.6,201.6,218.4,678,0
2008-11-13,210,226.8,210,218.4,222,0
2008-11-14,226.8,285.6,225.12,252,426,0
2008-11-17,268.8,294,226.8,252,163,0
2008-11-18,243.6,285.6,226.8,226.8,122,0
2008-11-19,227.64,277.2,226.8,235.2,189,0
2008-11-20,277.2,277.2,210,226.8,532,0
2008-11-21,226.8,252,210,226.8,775,0
2008-11-24,202.44,260.4,202.44,250.32,249,0
2008-11-25,260.4,268.8,226.8,243.6,133,0
2008-11-26,243.6,268.8,235.2,243.6,55,0
2008-11-28,243.6,260.4,243.6,260.4,37,0
2008-12-01,260.4,260.4,243.6,243.6,45,0
2008-12-02,226.8,252,226.8,247.8,261,0
2008-12-03,226.8,268.8,226.8,250.32,116,0
2008-12-04,235.2,252,235.2,243.6,54,0
2008-12-05,243.6,260.4,235.2,252,94,0
2008-12-08,235.2,252,235.2,243.6,170,0
2008-12-09,244.44,252,243.6,248.64,119,0
2008-12-10,252.84,310.8,252.84,302.4,653,0
2008-12-11,294,319.2,243.6,268.8,267,0
2008-12-12,277.2,277.2,245.28,252,126,0
2008-12-15,252.84,260.4,235.2,252,118,0
2008-12-16,252,252,240.24,252,42,0
2008-12-17,252,277.2,235.62,260.4,445,0
2008-12-18,252,268.8,252,268.8,239,0
2008-12-19,268.8,285.6,256.2,260.4,419,0
2008-12-22,260.4,294,260.4,265.44,131,0
2008-12-23,261.66,285.6,252,277.2,352,0
2008-12-24,285.6,294,252,273,116,0
2008-12-26,278.04,294,252,260.4,251,0
2008-12-29,277.2,294,252,268.8,386,0
2008-12-30,277.2,285.6,253.26,260.4,164,0
2008-12-31,260.4,277.2,252,256.2,299,0
2009-01-02,277.2,277.2,252.42,268.8,135,0
2009-01-05,277.2,277.2,256.62,275.94,158,0
2009-01-06,270.48,277.2,260.4,266.28,106,0
2009-01-07,266.28,266.28,256.2,265.44,95,0
2009-01-08,266.28,268.8,260.4,264.6,203,0
2009-01-09,260.4,268.8,253.68,267.96,80,0
2009-01-12,268.8,277.2,252,268.8,65,0
2009-01-13,260.82,268.8,254.1,268.8,106,0
2009-01-14,254.1,277.2,254.1,260.4,59,0
2009-01-15,254.1,268.8,243.6,260.4,104,0
2009-01-16,260.4,267.54,244.44,267.54,30,0
2009-01-20,252,260.4,218.4,243.6,532,0
2009-01-21,252,260.4,193.2,235.2,419,0
2009-01-22,210,243.6,210,235.2,12,0
2009-01-23,210.84,235.2,210,235.2,297,0
2009-01-26,235.2,252,201.6,210,282,0
2009-01-27,218.4,218.4,168,184.8,847,0
2009-01-28,84,193.2,84,186.9,68,0
2009-01-29,180.6,193.2,176.4,193.2,1050,0
2009-01-30,210,213.78,191.1,212.1,107,0
2009-02-02,220.5,260.4,210,226.8,1443,0
2009-02-03,258.3,260.4,222.6,249.06,319,0
2009-02-04,260.4,260.4,247.8,252,285,0
2009-02-05,252,252,218.4,240.24,319,0
2009-02-06,222.6,252,222.6,241.5,97,0
2009-02-09,229.32,241.5,228.9,241.5,113,0
2009-02-10,235.62,248.22,235.62,239.82,104,0
2009-02-11,239.4,241.5,231.42,239.4,103,0
2009-02-12,248.22,248.64,233.1,247.8,154,0
2009-02-13,232.68,247.8,232.68,242.76,79,0
2009-02-17,228.9,239.4,228.9,239.4,237,0
2009-02-18,239.4,239.4,228.9,233.1,81,0
2009-02-19,228.9,235.2,226.8,233.1,630,0
2009-02-20,229.32,237.3,220.92,232.26,382,0
2009-02-23,228.48,234.78,224.7,226.8,137,0
2009-02-24,226.38,230.58,222.6,226.8,239,0
2009-02-25,224.7,230.58,221.34,223.44,220,0
2009-02-26,226.8,231,226.8,226.8,417,0
2009-02-27,221.76,224.28,221.76,222.18,622,0
2009-03-02,221.76,226.8,218.82,222.6,303,0
2009-03-03,216.72,225.96,213.36,221.76,835,0
2009-03-04,221.76,225.96,210.42,214.2,41,0
2009-03-05,210,211.26,205.8,206.64,175,0
2009-03-06,202.44,207.06,178.92,189,469,0
2009-03-09,178.92,182.7,160.02,173.88,702,0
2009-03-10,175.56,175.56,165.06,173.04,87,0
2009-03-11,173.04,174.72,159.6,169.68,120,0
2009-03-12,168,168,164.64,166.74,237,0
2009-03-13,169.26,173.04,163.8,167.58,486,0
2009-03-16,163.8,168,163.8,163.8,182,0
2009-03-17,163.8,174.3,163.8,168,309,0
2009-03-18,168,168.42,164.22,168,164,0
2009-03-19,160.02,170.1,160.02,168,238,0
2009-03-20,168,171.36,160.86,170.94,359,0
2009-03-23,188.16,188.16,169.68,170.1,22,0
2009-03-24,170.52,170.52,168.84,170.1,439,0
2009-03-25,165.9,179.76,165.48,172.62,188,0
2009-03-26,168.42,173.04,166.32,172.2,1875,0
2009-03-27,172.2,180.18,172.2,178.08,60,0
2009-03-30,188.58,226.38,182.28,202.02,1006,0
2009-03-31,220.08,220.08,204.96,210.84,199,0
2009-04-01,210.42,213.78,210,211.68,487,0
2009-04-02,212.1,228.48,210.42,227.64,1430,0
2009-04-03,233.52,241.5,231,237.72,529,0
2009-04-06,234.78,246.96,234.78,246.54,176,0
2009-04-07,237.72,250.74,236.88,236.88,189,0
2009-04-08,241.5,245.28,241.5,245.28,164,0
2009-04-09,244.44,251.58,232.26,245.28,340,0
2009-04-13,243.6,243.6,231,237.3,104,0
2009-04-14,231,251.16,231,241.5,558,0
2009-04-15,241.92,241.92,233.52,238.98,153,0
2009-04-16,241.92,241.92,227.22,227.22,259,0
2009-04-17,231,235.2,231,234.36,323,0
2009-04-20,238.14,238.14,221.76,231,186,0
2009-04-21,233.94,252,223.44,252,330,0
2009-04-22,252,270.9,239.82,264.18,569,0
2009-04-23,262.92,314.16,262.08,308.28,641,0
2009-04-24,307.86,391.44,294,388.08,2197,0
2009-04-27,411.6,435.54,401.52,420,1479,0
2009-04-28,427.98,430.5,386.4,400.68,2045,0
2009-04-29,399,405.72,351.12,405.3,1827,0
2009-04-30,420,420,399.42,403.2,684,0
2009-05-01,406.98,414.96,399.84,413.7,395,0
2009-05-04,419.58,429.66,399,410.76,817,0
2009-05-05,409.5,425.88,399,420,340,0
2009-05-06,421.26,426.3,416.22,423.78,484,0
2009-05-07,427.14,434.7,420,434.7,457,0
2009-05-08,427.56,432.6,417.9,419.16,709,0
2009-05-11,420.84,487.62,420.84,487.62,1134,0
2009-05-12,504,532.14,493.92,498.54,1931,0
2009-05-13,523.74,532.14,500.22,531.72,872,0
2009-05-14,532.14,535.5,514.5,535.5,967,0
2009-05-15,545.16,564.9,540.54,564.9,880,0
2009-05-18,563.64,564.48,422.1,534.66,3181,0
2009-05-19,535.92,554.4,525.42,528.78,1013,0
2009-05-20,527.1,531.3,470.4,482.58,1808,0
2009-05-21,470.4,483,357,378,4427,0
2009-05-22,346.92,364.14,341.46,362.46,1909,0
2009-05-26,362.46,404.04,357,374.22,3569,0
2009-05-27,375.9,403.2,375.9,392.7,2441,0
2009-05-28,411.18,411.18,369.18,391.44,2934,0
2009-05-29,391.02,391.02,367.5,390.18,2753,0
2009-06-01,175.56,245.7,164.22,215.46,36526,0
2009-06-02,221.76,222.18,199.5,202.44,10863,0
2009-06-03,200.76,201.18,180.18,183.96,6335,0
2009-06-04,184.8,189,177.24,186.48,3330,0
2009-06-05,188.16,201.6,186.9,191.94,3168,0
2009-06-08,199.5,199.5,170.94,170.94,7992,0
2009-06-09,173.88,177.24,163.8,166.32,5540,0
2009-06-10,173.88,174.72,162.96,163.8,4230,0
2009-06-11,172.2,172.2,157.92,161.28,3883,0
2009-06-12,160.02,168,160.02,163.8,2668,0
2009-06-15,168,168,160.44,161.7,2066,0
2009-06-16,159.18,162.12,150.36,150.78,5506,0
2009-06-17,150.36,152.46,137.34,137.34,2694,0
2009-06-18,140.7,156.66,128.52,128.52,3608,0
2009-06-19,128.1,128.94,118.02,123.48,5793,0
2009-06-22,119.28,120.96,111.3,111.3,1530,0
2009-06-23,111.72,118.44,105.84,108.36,1816,0
2009-06-24,106.26,128.1,105,120.54,5079,0
2009-06-25,126,126,119.7,121.8,2534,0
2009-06-26,125.58,128.52,122.22,122.64,1828,0
2009-06-29,136.08,136.08,126,127.26,1901,0
2009-06-30,133.98,134.4,123.06,134.4,1982,0
2009-07-01,136.5,136.5,128.1,131.88,1073,0
2009-07-02,126.84,129.36,123.9,123.9,1220,0
2009-07-06,121.8,127.26,112.14,114.24,1081,0
2009-07-07,119.7,121.8,115.5,117.6,564,0
2009-07-08,117.6,119.7,105,105,1835,0
2009-07-09,111.3,111.3,105,110.04,987,0
2009-07-10,111.3,112.98,99.96,102.48,1648,0
2009-07-13,100.8,103.74,97.86,98.28,1374,0
2009-07-14,96.6,101.22,92.4,95.76,2060,0
2009-07-15,100.38,110.88,99.12,107.52,3527,0
2009-07-16,110.04,204.96,110.04,160.86,37640,0
2009-07-17,172.2,194.46,159.18,173.46,20241,0
2009-07-20,196.14,196.14,178.92,184.8,11854,0
2009-07-21,191.1,191.1,143.22,154.56,22773,0
2009-07-22,152.88,156.24,139.02,146.58,7904,0
2009-07-23,154.98,158.76,147.42,147.42,5745,0
2009-07-24,152.88,152.88,148.26,151.62,1760,0
2009-07-27,152.04,162.54,150.36,161.7,4894,0
2009-07-28,161.7,180.6,160.44,172.2,6808,0
2009-07-29,171.78,171.78,162.96,168,3310,0
2009-07-30,167.16,175.98,159.6,162.12,4683,0
2009-07-31,163.8,166.74,158.34,163.8,1907,0
2009-08-03,158.76,168,158.34,163.8,4004,0
2009-08-04,159.6,168,159.6,166.32,2764,0
2009-08-05,168,168.84,163.8,165.48,1736,0
2009-08-06,170.1,170.1,158.34,159.6,2078,0
2009-08-07,158.34,166.74,158.34,160.44,2061,0
2009-08-10,160.44,167.16,160.44,165.48,1724,0
2009-08-11,165.9,165.9,151.62,158.76,3604,0
2009-08-12,157.5,158.34,136.5,151.2,5239,0
2009-08-13,145.74,155.4,145.74,152.04,1265,0
2009-08-14,153.3,153.3,142.8,151.2,1810,0
2009-08-17,134.82,138.18,127.26,133.56,2972,0
2009-08-18,132.3,139.44,132.3,138.6,2424,0
2009-08-19,139.02,140.7,131.04,137.76,3538,0
2009-08-20,137.76,141.96,137.76,139.44,864,0
2009-08-21,139.86,140.7,138.18,139.44,1970,0
2009-08-24,138.6,146.58,138.6,144.48,2731,0
2009-08-25,145.74,149.1,143.22,149.1,1582,0
2009-08-26,149.1,154.14,148.68,151.2,1122,0
2009-08-27,152.46,152.46,143.22,147.42,814,0
2009-08-28,148.68,149.52,142.8,142.8,581,0
2009-08-31,144.9,148.26,141.12,141.12,1357,0
2009-09-01,142.8,147,134.4,135.24,2444,0
2009-09-02,134.4,140.7,134.4,140.28,1751,0
2009-09-03,143.64,149.1,134.82,138.6,788,0
2009-09-04,141.54,144.48,135.24,144.48,1635,0
2009-09-08,139.86,142.8,136.5,141.96,438,0
2009-09-09,141.54,144.9,138.6,141.96,616,0
2009-09-10,140.7,141.96,140.7,141.96,697,0
2009-09-11,140.28,147,138.6,143.64,2189,0
2009-09-14,145.32,151.2,141.54,150.36,1879,0
2009-09-15,152.04,153.72,147,150.78,1130,0
2009-09-16,151.62,157.08,149.1,156.66,2042,0
2009-09-17,157.5,160.86,155.4,158.76,1611,0
2009-09-18,160.02,161.28,156.66,160.44,1083,0
2009-09-21,160.44,161.7,158.76,161.28,689,0
2009-09-22,160.02,161.7,155.4,156.66,1130,0
2009-09-23,157.5,161.28,156.66,158.76,665,0
2009-09-24,155.82,156.66,147,153.72,1395,0
2009-09-25,149.94,153.3,149.1,152.88,671,0
2009-09-28,153.3,153.3,149.52,151.2,447,0
2009-09-29,151.2,151.2,147.84,151.2,399,0
2009-09-30,149.94,149.94,145.74,148.26,877,0
2009-10-01,148.26,149.1,139.86,140.7,1508,0
2009-10-02,140.28,140.28,134.82,137.34,1268,0
2009-10-05,137.34,137.34,132.3,137.34,512,0
2009-10-06,139.44,140.28,134.4,136.92,679,0
2009-10-07,136.92,136.92,133.14,135.66,340,0
2009-10-08,136.5,142.8,136.5,142.38,1049,0
2009-10-09,142.8,142.8,140.28,141.12,443,0
2009-10-12,139.86,142.8,136.5,140.28,464,0
2009-10-13,141.12,141.12,136.5,139.44,520,0
2009-10-14,139.44,142.8,136.5,139.86,590,0
2009-10-15,139.02,141.96,136.92,139.02,706,0
2009-10-16,138.6,139.86,136.92,138.6,310,0
2009-10-19,138.6,140.28,137.34,139.44,242,0
2009-10-20,138.6,139.86,134.4,136.92,476,0
2009-10-21,135.24,138.18,130.2,130.2,616,0
2009-10-22,131.46,132.72,128.94,129.78,406,0
2009-10-23,130.62,132.3,128.1,129.36,267,0
2009-10-26,130.2,133.56,126,128.1,1036,0
2009-10-27,127.68,131.46,114.66,119.7,1086,0
2009-10-28,118.02,120.54,111.72,113.4,607,0
2009-10-29,113.4,118.86,113.4,115.5,822,0
2009-10-30,117.6,119.28,115.5,115.92,204,0
2009-11-02,116.76,117.18,110.04,112.14,370,0
2009-11-03,112.14,113.4,110.04,111.3,279,0
2009-11-04,115.5,115.5,111.72,113.4,145,0
2009-11-05,113.4,113.82,112.14,113.4,171,0
2009-11-06,113.4,117.6,113.4,117.6,173,0
2009-11-09,117.6,119.28,115.5,118.02,177,0
2009-11-10,115.08,117.6,114.66,117.6,148,0
2009-11-11,115.5,116.76,115.5,116.34,143,0
2009-11-12,116.34,116.34,105,110.46,2156,0
2009-11-13,108.78,110.04,105,108.78,524,0
2009-11-16,109.2,110.04,102.06,108.78,594,0
2009-11-17,108.78,109.2,102.06,107.94,1269,0
2009-11-18,108.36,108.78,104.16,105,676,0
2009-11-19,104.58,104.58,97.86,101.22,626,0
2009-11-20,100.38,100.8,92.82,94.5,961,0
2009-11-23,120.96,189,115.5,181.44,84701,0
2009-11-24,166.32,170.94,143.64,150.36,27215,0
2009-11-25,152.04,152.04,133.14,137.76,8306,0
2009-11-27,132.3,138.6,124.32,135.24,5857,0
2009-11-30,137.34,147,126.84,127.26,3826,0
2009-12-01,126.84,127.68,117.18,120.12,6606,0
2009-12-02,119.28,123.48,110.04,118.02,3810,0
2009-12-03,119.28,127.26,118.44,120.96,1786,0
2009-12-04,120.12,125.58,117.18,120.12,1688,0
2009-12-07,121.8,125.16,117.6,123.48,1832,0
2009-12-08,123.48,125.58,118.86,121.38,712,0
2009-12-09,120.96,122.64,118.44,121.8,662,0
2009-12-10,120.12,125.58,120.12,121.38,1973,0
2009-12-11,120.54,123.9,117.6,123.48,1710,0
2009-12-14,121.38,124.32,119.7,121.38,538,0
2009-12-15,123.48,124.32,118.02,123.48,2081,0
2009-12-16,122.64,136.5,120.96,135.24,3417,0
2009-12-17,135.24,136.92,128.1,131.04,1998,0
2009-12-18,131.88,134.4,126,133.56,1691,0
2009-12-21,133.98,137.76,127.26,130.62,1060,0
2009-12-22,128.1,131.88,125.16,127.68,604,0
2009-12-23,130.2,133.98,126,133.56,1621,0
2009-12-24,133.14,133.56,128.94,132.3,533,0
2009-12-28,129.78,132.3,127.68,132.3,743,0
2009-12-29,132.3,144.48,130.2,137.76,1233,0
2009-12-30,136.08,137.34,132.3,133.98,506,0
2009-12-31,134.82,137.76,133.14,136.92,896,0
2010-01-04,135.66,138.6,133.14,137.76,1037,0
2010-01-05,138.6,138.6,133.14,136.08,773,0
2010-01-06,135.24,136.92,133.56,136.08,1044,0
2010-01-07,134.82,139.44,133.98,138.18,1038,0
2010-01-08,136.5,141.54,135.24,138.6,631,0
2010-01-11,144.48,147,140.28,145.74,1856,0
2010-01-12,142.8,146.58,136.08,139.44,673,0
2010-01-13,144.48,144.48,137.34,141.96,373,0
2010-01-14,142.8,142.8,137.76,139.86,241,0
2010-01-15,139.02,139.02,131.46,136.08,1002,0
2010-01-19,133.56,135.66,128.52,132.3,1010,0
2010-01-20,132.3,133.56,129.36,130.62,884,0
2010-01-21,133.98,133.98,122.64,127.26,494,0
2010-01-22,129.78,129.78,120.12,122.22,609,0
2010-01-25,121.38,124.32,119.7,120.96,226,0
2010-01-26,120.12,125.16,119.7,121.38,533,0
2010-01-27,120.54,122.64,117.6,118.86,493,0
2010-01-28,120.96,120.96,114.24,116.34,410,0
2010-01-29,120.12,123.06,114.66,123.06,561,0
2010-02-01,125.58,125.58,119.7,123.48,771,0
2010-02-02,127.26,127.26,116.76,122.64,188,0
2010-02-03,122.64,123.9,119.7,120.96,269,0
2010-02-04,119.7,121.8,115.5,116.34,1159,0
2010-02-05,115.5,116.76,112.56,114.66,625,0
2010-02-08,117.18,122.22,116.76,121.38,281,0
2010-02-09,123.48,126.84,115.92,120.54,638,0
2010-02-10,117.6,120.12,117.18,119.7,273,0
2010-02-11,118.02,120.96,115.92,118.86,524,0
2010-02-12,120.12,126,115.92,126,347,0
2010-02-16,125.16,127.68,117.6,123.9,351,0
2010-02-17,121.8,128.1,121.38,123.9,252,0
2010-02-18,121.8,125.58,121.8,124.74,97,0
2010-02-19,122.22,125.16,121.8,124.74,176,0
2010-02-22,123.06,126.42,121.8,124.74,200,0
2010-02-23,123.48,123.9,121.8,123.9,112,0
2010-02-24,123.06,123.9,121.8,123.9,212,0
2010-02-25,121.8,126,121.8,125.16,120,0
2010-02-26,123.9,128.1,123.9,125.16,190,0
2010-03-01,127.68,133.98,119.7,126,370,0
2010-03-02,126,128.1,124.74,126,341,0
2010-03-03,127.26,128.1,125.58,127.68,274,0
2010-03-04,128.1,128.1,125.16,127.26,288,0
2010-03-05,126.42,129.78,126,127.26,131,0
2010-03-08,126,126.42,120.96,125.16,398,0
2010-03-09,123.9,126,115.5,121.8,528,0
2010-03-10,120.96,122.22,117.6,119.7,227,0
2010-03-11,117.6,119.7,117.6,119.28,449,0
2010-03-12,117.6,121.38,117.6,119.7,355,0
2010-03-15,120.96,123.9,118.86,120.12,171,0
2010-03-16,120.12,121.38,117.6,120.54,474,0
2010-03-17,117.6,120.12,116.76,117.18,556,0
2010-03-18,117.18,118.44,111.3,116.34,1477,0
2010-03-19,113.4,118.44,110.04,115.08,309,0
2010-03-22,115.08,118.02,115.08,117.18,490,0
2010-03-23,116.34,117.18,109.2,113.4,1491,0
2010-03-24,112.98,112.98,109.2,110.88,510,0
2010-03-25,111.3,114.66,110.04,111.3,266,0
2010-03-26,139.44,387.66,139.44,345.24,1183972,0
2010-03-29,343.98,346.92,236.46,239.4,466242,0
2010-03-30,235.2,261.66,224.7,233.1,210219,0
2010-03-31,231.42,251.16,218.4,228.9,143731,0
2010-04-01,231,236.46,206.22,209.16,63079,0
2010-04-05,204.96,225.54,201.18,203.7,72344,0
2010-04-06,215.04,232.26,202.02,214.2,57390,0
2010-04-07,212.1,229.32,212.1,215.88,24061,0
2010-04-08,215.88,241.08,214.2,223.02,80836,0
2010-04-09,226.8,230.58,220.5,220.92,15643,0
2010-04-12,222.6,225.96,212.1,215.88,17984,0
2010-04-13,216.3,218.4,203.28,210,18887,0
2010-04-14,208.32,215.46,205.8,209.58,9480,0
2010-04-15,212.52,212.52,203.7,204.12,7746,0
2010-04-16,204.12,204.12,187.74,187.74,18843,0
2010-04-19,196.14,196.14,186.9,191.94,6298,0
2010-04-20,190.26,192.36,183.96,188.16,6814,0
2010-04-21,190.26,190.26,178.5,179.34,8341,0
2010-04-22,180.6,184.8,172.62,173.46,7664,0
2010-04-23,179.76,254.52,172.62,221.76,308796,0
2010-04-26,223.44,241.08,204.54,211.26,54486,0
2010-04-27,215.46,230.16,197.82,207.9,43202,0
2010-04-28,210.42,228.06,207.9,220.5,26570,0
2010-04-29,220.08,247.8,218.4,228.9,52583,0
2010-04-30,228.9,238.98,214.62,219.66,15308,0
2010-05-03,223.44,223.44,205.8,206.22,14045,0
2010-05-04,206.64,212.1,199.92,203.7,7344,0
2010-05-05,204.96,204.96,184.8,190.26,9186,0
2010-05-06,192.78,204.96,171.36,199.92,14345,0
2010-05-07,192.36,196.98,179.34,179.76,6890,0
2010-05-10,196.14,222.18,189,205.38,21206,0
2010-05-11,199.08,205.8,191.52,192.36,7244,0
2010-05-12,195.72,196.98,185.64,196.14,4583,0
2010-05-13,204.54,204.54,189,190.26,4837,0
2010-05-14,186.06,191.52,179.34,179.34,5534,0
2010-05-17,212.1,238.56,202.02,202.02,94828,0
2010-05-18,204.54,207.9,183.96,186.06,15758,0
2010-05-19,183.54,187.74,174.3,183.54,7998,0
2010-05-20,183.12,183.12,174.72,181.86,7243,0
2010-05-21,177.66,190.26,176.4,183.12,7402,0
2010-05-24,182.7,188.58,176.82,176.82,3793,0
2010-05-25,174.3,176.82,164.64,165.48,10500,0
2010-05-26,170.1,175.14,165.48,165.48,5955,0
2010-05-27,173.88,173.88,165.48,170.1,3165,0
2010-05-28,168.84,174.72,168,170.1,2311,0
2010-06-01,170.1,170.1,161.7,161.7,2638,0
2010-06-02,162.54,172.2,159.6,171.36,3205,0
2010-06-03,172.2,172.2,164.64,170.52,2809,0
2010-06-04,164.64,171.78,162.54,162.54,1433,0
2010-06-07,162.96,165.48,151.62,155.4,3025,0
2010-06-08,156.66,160.86,149.1,155.82,1870,0
2010-06-09,157.5,160.02,149.94,155.4,2014,0
2010-06-10,159.18,165.48,155.4,165.06,969,0
2010-06-11,162.12,162.12,153.72,156.66,1478,0
2010-06-14,159.18,167.16,157.08,161.28,3776,0
2010-06-15,163.8,185.22,158.34,176.82,14076,0
2010-06-16,175.14,175.98,165.9,169.26,2428,0
2010-06-17,173.04,173.04,158.34,162.54,4844,0
2010-06-18,163.38,171.36,158.34,166.74,2248,0
2010-06-21,167.16,173.04,163.38,168,4121,0
2010-06-22,167.58,180.6,164.22,165.9,9447,0
2010-06-23,169.26,170.94,159.18,160.86,2461,0
2010-06-24,159.18,163.8,157.92,160.44,2062,0
2010-06-25,161.28,163.8,161.28,163.8,1207,0
2010-06-28,164.64,165.06,158.76,159.6,1301,0
2010-06-29,160.86,160.86,147,149.1,4789,0
2010-06-30,148.68,152.46,141.96,144.06,2036,0
2010-07-01,144.9,144.9,130.2,134.4,2517,0
2010-07-02,134.82,136.5,126.42,131.46,1711,0
2010-07-06,133.14,139.86,131.04,139.44,3223,0
2010-07-07,139.44,141.54,133.14,133.14,2330,0
2010-07-08,135.24,142.38,133.98,140.28,2885,0
2010-07-09,136.92,144.06,133.98,140.7,1706,0
2010-07-12,142.8,162.12,140.28,149.94,6588,0
2010-07-13,151.62,157.92,146.16,157.5,3073,0
2010-07-14,157.5,158.76,151.2,153.3,1527,0
2010-07-15,155.4,155.4,151.2,152.04,800,0
2010-07-16,150.78,151.2,138.18,141.12,2250,0
2010-07-19,141.12,144.9,133.98,141.54,2764,0
2010-07-20,139.86,143.64,133.56,143.22,1928,0
2010-07-21,143.64,143.64,134.82,138.6,1475,0
2010-07-22,141.12,144.9,139.02,141.96,1614,0
2010-07-23,141.96,146.16,139.02,141.12,1903,0
2010-07-26,141.54,152.88,140.28,152.04,2176,0
2010-07-27,153.72,160.86,149.94,155.4,1462,0
2010-07-28,155.4,157.5,153.3,156.24,1262,0
2010-07-29,157.08,160.02,150.78,151.2,1047,0
2010-07-30,149.94,157.5,148.68,157.08,1352,0
2010-08-02,161.28,161.7,157.08,159.18,1327,0
2010-08-03,160.86,160.86,155.82,157.92,517,0
2010-08-04,158.34,181.02,154.98,166.74,5010,0
2010-08-05,165.48,171.36,159.18,160.86,2834,0
2010-08-06,157.92,162.12,151.2,156.66,2772,0
2010-08-09,156.66,160.86,156.24,158.34,1246,0
2010-08-10,154.56,160.86,149.1,156.66,2779,0
2010-08-11,154.56,155.4,148.68,150.78,1581,0
2010-08-12,149.52,153.3,145.32,149.1,1102,0
2010-08-13,147.84,149.94,145.32,147,457,0
2010-08-16,146.58,149.1,144.48,147.42,201,0
2010-08-17,149.52,151.62,140.7,144.9,609,0
2010-08-18,145.32,152.46,143.64,150.36,1577,0
2010-08-19,149.1,152.88,145.74,148.68,1175,0
2010-08-20,147.42,148.26,144.48,146.16,934,0
2010-08-23,147.84,147.84,139.02,141.12,1392,0
2010-08-24,139.86,142.38,135.24,138.6,788,0
2010-08-25,138.6,144.06,138.6,141.96,1023,0
2010-08-26,141.96,150.78,141.54,144.06,679,0
2010-08-27,145.32,146.58,141.54,144.06,552,0
2010-08-30,144.06,144.9,139.02,141.96,764,0
2010-08-31,141.12,145.32,138.6,141.96,1795,0
2010-09-01,144.9,147.84,141.96,145.32,879,0
2010-09-02,146.16,147,142.38,144.48,662,0
2010-09-03,146.58,148.68,142.8,144.9,977,0
2010-09-07,143.64,146.16,142.38,144.48,458,0
2010-09-08,144.06,146.58,142.8,145.32,369,0
2010-09-09,144.9,147.42,144.48,145.32,524,0
2010-09-10,145.32,146.58,140.28,144.48,786,0
2010-09-13,145.32,147.84,144.48,145.74,638,0
2010-09-14,144.48,146.16,141.96,143.22,593,0
2010-09-15,143.64,149.94,141.12,144.9,1527,0
2010-09-16,144.9,147.42,144.9,147.42,609,0
2010-09-17,153.3,165.9,150.78,158.76,4235,0
2010-09-20,163.8,163.8,158.34,159.6,1313,0
2010-09-21,158.34,158.34,150.36,152.46,1657,0
2010-09-22,151.62,154.14,149.1,151.2,702,0
2010-09-23,151.2,157.08,151.2,153.3,747,0
2010-09-24,155.4,157.92,151.62,157.92,606,0
2010-09-27,157.92,160.44,150.78,156.24,696,0
2010-09-28,157.5,157.92,153.3,157.5,351,0
2010-09-29,156.66,159.6,155.4,159.18,838,0
2010-09-30,161.7,162.54,157.08,160.02,932,0
2010-10-01,161.7,161.7,153.72,156.66,1396,0
2010-10-04,156.66,160.02,154.14,157.5,796,0
2010-10-05,158.34,161.28,157.08,160.44,1938,0
2010-10-06,160.86,164.22,156.24,158.76,895,0
2010-10-07,167.58,183.96,161.7,178.5,12025,0
2010-10-08,180.6,182.28,169.68,171.36,3405,0
2010-10-11,173.88,173.88,163.38,168,1734,0
2010-10-12,167.16,169.26,163.8,169.26,1016,0
2010-10-13,170.52,171.78,164.22,171.78,1958,0
2010-10-14,170.94,177.66,169.68,175.56,1640,0
2010-10-15,176.4,176.4,171.78,176.4,969,0
2010-10-18,175.98,178.5,170.1,173.46,1583,0
2010-10-19,174.3,176.4,163.8,166.32,1650,0
2010-10-20,168,168,164.64,166.74,667,0
2010-10-21,168,169.68,165.48,168,451,0
2010-10-22,168,168.42,163.8,168,645,0
2010-10-25,168,169.68,163.8,164.64,795,0
2010-10-26,164.22,165.48,160.86,163.38,690,0
2010-10-27,162.96,165.06,161.7,165.06,467,0
2010-10-28,166.74,166.74,160.44,164.64,412,0
2010-10-29,164.64,164.64,160.44,162.96,557,0
2010-11-01,162.96,164.22,159.6,164.22,836,0
2010-11-02,165.48,165.48,159.6,162.54,998,0
2010-11-03,161.7,162.96,159.6,160.02,476,0
2010-11-04,163.8,167.16,161.7,165.48,1543,0
2010-11-05,166.32,168,162.96,168,916,0
2010-11-08,166.32,167.16,163.38,165.9,448,0
2010-11-09,165.06,166.74,163.8,163.8,393,0
2010-11-10,164.22,164.22,160.86,161.7,783,0
2010-11-11,160.44,161.28,160.02,160.44,206,0
2010-11-12,160.02,162.12,158.34,159.18,422,0
2010-11-15,159.18,161.7,159.18,160.86,213,0
2010-11-16,160.44,160.44,155.4,158.76,610,0
2010-11-17,159.6,159.6,151.2,153.72,804,0
2010-11-18,156.66,162.12,152.04,156.66,725,0
2010-11-19,155.82,157.92,150.36,157.08,921,0
2010-11-22,155.4,157.08,153.72,154.14,266,0
2010-11-23,153.3,155.82,151.62,152.88,397,0
2010-11-24,155.4,158.34,147.42,150.78,617,0
2010-11-26,150.78,150.78,144.9,150.36,662,0
2010-11-29,149.1,159.6,149.1,157.92,1459,0
2010-11-30,156.66,157.5,155.4,157.08,376,0
2010-12-01,157.5,158.76,151.2,154.56,260,0
2010-12-02,154.56,155.4,151.2,153.3,523,0
2010-12-03,153.3,153.3,147,149.1,1000,0
2010-12-06,149.94,150.78,145.74,147.84,1044,0
2010-12-07,148.68,150.78,146.58,147.42,989,0
2010-12-08,149.1,149.1,132.3,133.98,4781,0
2010-12-09,138.6,141.54,133.98,138.6,1749,0
2010-12-10,137.76,137.76,130.2,131.88,1906,0
2010-12-13,131.88,136.08,131.88,133.14,672,0
2010-12-14,134.4,134.4,131.04,132.72,1376,0
2010-12-15,129.78,133.56,127.68,130.62,1026,0
2010-12-16,129.78,129.78,126,128.52,891,0
2010-12-17,128.52,131.88,128.1,130.2,820,0
2010-12-20,130.2,131.88,130.2,130.62,1029,0
2010-12-21,132.3,142.38,130.2,140.7,2563,0
2010-12-22,141.96,142.8,136.5,138.18,943,0
2010-12-23,138.6,138.6,134.4,138.18,987,0
2010-12-27,143.22,144.06,137.34,141.12,1352,0
2010-12-28,143.64,145.32,140.28,141.12,1414,0
2010-12-29,140.7,142.38,135.66,138.18,1222,0
2010-12-30,139.02,139.86,134.4,134.82,1147,0
2010-12-31,135.66,135.66,132.3,133.14,2329,0
2011-01-03,133.56,134.4,131.04,132.3,843,0
2011-01-04,132.3,134.82,130.62,133.14,949,0
2011-01-05,133.56,140.28,133.56,136.92,1568,0
2011-01-06,136.5,140.28,134.82,136.5,528,0
2011-01-07,137.76,137.76,135.24,136.92,645,0
2011-01-10,136.92,139.02,135.24,136.92,399,0
2011-01-11,138.18,139.44,136.08,137.34,866,0
2011-01-12,137.76,138.6,136.92,137.76,799,0
2011-01-13,137.76,139.44,136.92,137.76,579,0
2011-01-14,138.6,138.6,136.5,138.18,623,0
2011-01-18,138.18,138.18,134.82,135.24,905,0
2011-01-19,137.76,139.02,135.66,137.76,1067,0
2011-01-20,137.76,139.02,134.82,136.08,1649,0
2011-01-21,136.08,137.76,135.24,136.5,482,0
2011-01-24,136.5,136.92,133.14,135.66,2277,0
2011-01-25,135.66,135.66,130.2,130.62,750,0
2011-01-26,132.3,133.98,131.04,132.3,275,0
2011-01-27,132.72,134.82,132.3,132.72,560,0
2011-01-28,132.72,132.72,128.52,131.04,352,0
2011-01-31,131.04,133.56,128.52,132.72,729,0
2011-02-01,133.98,133.98,128.94,131.04,328,0
2011-02-02,132.72,132.72,129.36,129.36,867,0
2011-02-03,130.2,133.56,128.94,131.04,752,0
2011-02-04,131.88,132.3,127.68,131.04,546,0
2011-02-07,133.98,133.98,129.78,132.3,509,0
2011-02-08,132.3,132.72,131.88,132.72,297,0
2011-02-09,132.72,134.82,131.88,131.88,914,0
2011-02-10,133.98,133.98,130.2,133.14,665,0
2011-02-11,132.72,133.98,131.46,131.88,243,0
2011-02-14,132.72,133.98,131.04,132.72,543,0
2011-02-15,130.62,132.72,129.36,130.2,923,0
2011-02-16,132.72,132.72,128.94,131.46,198,0
2011-02-18,131.04,131.88,128.94,130.2,589,0
2011-02-22,130.62,130.62,126,127.68,628,0
2011-02-23,128.94,128.94,124.32,125.58,1074,0
2011-02-24,125.58,128.1,124.32,125.16,175,0
2011-02-25,125.58,126.42,124.32,125.58,347,0
2011-02-28,125.16,131.88,125.16,129.78,601,0
2011-03-01,132.3,133.14,127.68,129.36,791,0
2011-03-02,130.62,130.62,126,127.26,416,0
2011-03-03,128.1,129.36,123.9,125.58,625,0
2011-03-04,133.14,133.14,123.48,125.58,173,0
2011-03-07,127.68,128.52,126,126.42,574,0
2011-03-08,128.1,128.1,121.8,123.06,909,0
2011-03-09,122.64,126,115.5,117.18,1138,0
2011-03-10,116.76,116.76,111.3,112.56,1864,0
2011-03-11,111.72,118.44,107.52,116.34,2864,0
2011-03-14,116.34,123.9,115.92,118.44,909,0
2011-03-15,116.34,116.34,112.14,113.4,544,0
2011-03-16,115.5,116.76,112.14,113.4,288,0
2011-03-17,116.34,116.76,113.82,114.24,702,0
2011-03-18,115.5,119.7,114.24,116.34,347,0
2011-03-21,123.9,123.9,113.4,114.66,512,0
2011-03-22,115.5,115.5,110.04,111.72,647,0
2011-03-23,112.56,112.56,107.1,108.78,1331,0
2011-03-24,108.36,108.36,104.16,107.94,2111,0
2011-03-25,105.42,111.3,105,109.2,900,0
2011-03-28,109.2,112.14,102.48,104.58,903,0
2011-03-29,107.52,107.52,98.28,100.38,1148,0
2011-03-30,103.32,107.52,94.5,99.96,2170,0
2011-03-31,102.06,107.52,101.64,107.1,771,0
2011-04-01,109.62,110.88,105,107.94,617,0
2011-04-04,107.52,107.52,100.8,102.06,703,0
2011-04-05,101.22,102.06,89.88,95.34,4042,0
2011-04-06,92.82,96.6,91.14,92.4,1772,0
2011-04-07,92.82,94.08,92.4,93.66,378,0
2011-04-08,94.92,96.18,90.3,91.98,1334,0
2011-04-11,90.3,92.4,87.36,88.2,826,0
2011-04-12,87.36,90.72,87.36,87.78,879,0
2011-04-13,87.36,90.3,87.36,88.62,435,0
2011-04-14,89.88,90.3,88.2,88.62,414,0
2011-04-15,87.78,90.72,87.78,88.2,655,0
2011-04-18,86.1,87.36,83.58,85.26,2140,0
2011-04-19,85.26,86.1,78.12,78.12,1549,0
2011-04-20,79.8,79.8,75.18,76.02,1337,0
2011-04-21,86.1,86.1,76.02,76.44,1197,0
2011-04-25,76.86,79.38,75.6,76.86,965,0
2011-04-26,77.28,80.22,77.28,79.38,954,0
2011-04-27,78.54,81.48,78.54,78.54,489,0
2011-04-28,78.96,79.8,77.28,79.8,442,0
2011-04-29,78.12,81.06,77.28,80.22,704,0
2011-05-02,78.96,80.22,78.54,78.96,364,0
2011-05-03,92.4,134.4,86.94,88.2,177849,0
2011-05-04,88.2,91.56,81.06,82.32,22647,0
2011-05-05,83.16,85.26,79.38,80.64,9044,0
2011-05-06,81.9,83.16,79.38,79.8,4607,0
2011-05-09,80.22,80.64,77.7,78.96,5381,0
2011-05-10,79.8,80.22,77.7,80.22,4695,0
2011-05-11,80.64,83.16,77.7,77.7,5570,0
2011-05-12,78.12,79.8,76.44,78.96,5543,0
2011-05-13,79.8,120.96,78.12,105.42,135367,0
2011-05-16,110.88,127.68,105.84,119.28,180766,0
2011-05-17,115.5,119.7,94.92,98.7,57115,0
2011-05-18,97.02,106.68,94.08,95.34,45813,0
2011-05-19,92.4,95.76,88.2,91.14,16954,0
2011-05-20,89.88,100.38,89.46,94.08,20569,0
2011-05-23,95.76,95.76,86.1,87.78,13624,0
2011-05-24,90.3,93.24,89.04,93.24,12898,0
2011-05-25,93.24,97.02,89.46,91.14,12562,0
2011-05-26,95.76,98.7,92.82,93.24,13011,0
2011-05-27,93.24,93.24,87.78,89.46,8355,0
2011-05-31,89.04,89.46,84.84,87.78,7059,0
2011-06-01,89.46,89.46,81.06,81.9,7506,0
2011-06-02,84.42,84.42,77.7,82.32,10103,0
2011-06-03,81.48,87.78,79.8,84.42,7443,0
2011-06-06,82.74,82.74,79.8,80.22,4964,0
2011-06-07,80.22,82.32,79.8,81.06,4309,0
2011-06-08,80.64,81.48,76.86,77.28,6318,0
2011-06-09,76.44,83.16,76.02,78.54,3240,0
2011-06-10,76.86,78.54,76.02,76.02,3453,0
2011-06-13,75.6,76.44,72.24,73.08,5528,0
2011-06-14,73.92,75.6,71.4,71.4,3159,0
2011-06-15,71.4,74.34,68.04,70.98,3107,0
2011-06-16,70.56,70.98,63.42,67.2,3503,0
2011-06-17,67.2,68.46,60.9,67.62,5660,0
2011-06-20,67.2,67.2,59.22,63.84,3152,0
2011-06-21,63.84,65.94,61.32,64.26,1406,0
2011-06-22,63.84,65.52,63,63.42,2476,0
2011-06-23,63,64.68,60.9,63.42,3249,0
2011-06-24,63,69.72,63,63,1603,0
2011-06-27,65.1,70.98,63,69.3,4673,0
2011-06-28,71.4,71.4,66.36,68.88,2145,0
2011-06-29,68.04,70.14,66.78,67.62,1356,0
2011-06-30,67.2,71.4,66.78,67.62,745,0
2011-07-01,68.04,68.46,64.68,66.36,691,0
2011-07-05,67.2,67.2,64.26,64.68,674,0
2011-07-06,64.26,66.78,63.42,64.26,944,0
2011-07-07,65.52,67.2,64.68,65.94,956,0
2011-07-08,65.1,67.62,65.1,66.36,1533,0
2011-07-11,66.36,69.72,63.84,64.26,1915,0
2011-07-12,65.52,67.2,64.68,64.68,631,0
2011-07-13,64.68,66.78,61.74,65.94,2839,0
2011-07-14,65.94,66.36,63.84,64.68,1241,0
2011-07-15,64.26,65.52,63,65.1,375,0
2011-07-18,65.1,70.56,63,66.36,5782,0
2011-07-19,67.2,68.46,67.2,68.04,2103,0
2011-07-20,69.3,69.3,66.78,67.2,889,0
2011-07-21,67.62,68.46,65.52,66.36,1285,0
2011-07-22,67.2,67.2,64.68,65.94,753,0
2011-07-25,65.52,65.52,63,63.84,1478,0
2011-07-26,63.42,65.52,63.42,65.1,1335,0
2011-07-27,63,63.84,60.9,61.32,2603,0
2011-07-28,63.42,63.42,60.9,61.74,847,0
2011-07-29,61.32,62.16,60.9,61.32,895,0
2011-08-01,62.16,65.94,61.74,62.16,1486,0
2011-08-02,62.16,63.42,59.64,59.64,1775,0
2011-08-03,60.06,60.48,53.34,54.6,3706,0
2011-08-04,54.18,55.44,46.2,47.04,3732,0
2011-08-05,47.46,49.98,43.26,48.3,2513,0
2011-08-08,48.72,48.72,43.68,45.36,1533,0
2011-08-09,45.78,45.78,42,42.42,2956,0
2011-08-10,45.78,45.78,42.42,42.42,2118,0
2011-08-11,42.84,44.94,42.42,44.94,2098,0
2011-08-12,44.94,48.72,44.94,48.3,1340,0
2011-08-15,49.14,51.66,48.72,51.24,1046,0
2011-08-16,49.14,52.5,47.88,49.98,977,0
2011-08-17,50.4,52.5,48.3,48.72,416,0
2011-08-18,48.3,48.3,44.52,47.46,1152,0
2011-08-19,47.04,51.66,44.1,50.82,481,0
2011-08-22,50.4,50.4,47.04,47.88,908,0
2011-08-23,47.46,50.82,46.2,48.72,686,0
2011-08-24,49.56,50.82,45.36,49.98,1164,0
2011-08-25,50.4,50.82,47.88,48.72,306,0
2011-08-26,48.3,48.72,46.2,47.88,490,0
2011-08-29,49.14,49.14,47.88,49.14,690,0
2011-08-30,47.88,48.72,47.46,47.46,332,0
2011-08-31,47.04,48.3,44.94,44.94,1632,0
2011-09-01,45.78,48.72,45.78,47.46,559,0
2011-09-02,47.04,48.3,45.78,48.3,464,0
2011-09-06,46.62,48.3,45.78,46.2,684,0
2011-09-07,47.04,49.98,47.04,49.98,1404,0
2011-09-08,49.14,52.08,49.14,51.66,765,0
2011-09-09,51.66,52.5,48.72,51.24,803,0
2011-09-12,50.4,54.18,49.14,52.5,840,0
2011-09-13,53.76,57.96,48.72,57.54,841,0
2011-09-14,57.54,62.58,57.54,61.32,2160,0
2011-09-15,61.74,62.58,55.02,58.8,1835,0
2011-09-16,59.22,60.06,53.34,53.34,2832,0
2011-09-19,53.34,55.02,52.5,54.18,374,0
2011-09-20,53.34,55.44,53.34,55.44,751,0
2011-09-21,55.44,55.44,49.56,53.34,607,0
2011-09-22,55.44,55.44,50.4,50.82,651,0
2011-09-23,49.14,52.5,48.72,50.4,202,0
2011-09-26,50.82,52.08,47.88,49.56,469,0
2011-09-27,49.56,55.44,49.14,50.82,1017,0
2011-09-28,49.56,52.08,49.56,50.82,216,0
2011-09-29,51.66,52.5,47.88,49.56,856,0
2011-09-30,48.72,49.14,46.2,47.04,650,0
2011-10-03,46.2,46.2,43.68,44.94,388,0
2011-10-04,44.1,47.04,42.42,44.94,960,0
2011-10-05,46.2,46.62,44.94,46.2,170,0
2011-10-06,46.2,49.14,45.36,49.14,580,0
2011-10-07,49.56,51.24,48.3,49.14,117,0
2011-10-10,47.88,50.82,47.88,48.3,214,0
2011-10-11,48.72,49.98,48.3,49.98,48,0
2011-10-12,50.82,52.5,48.72,52.08,327,0
2011-10-13,51.24,51.24,48.3,49.56,664,0
2011-10-14,48.3,52.08,48.3,51.24,84,0
2011-10-17,51.24,51.24,46.2,47.46,181,0
2011-10-18,46.62,49.14,46.2,48.72,95,0
2011-10-19,47.04,49.14,46.2,48.3,322,0
2011-10-20,49.14,49.56,47.46,47.46,236,0
2011-10-21,46.62,52.5,46.62,51.66,976,0
2011-10-24,52.08,52.5,50.82,51.66,338,0
2011-10-25,52.08,52.5,50.4,52.08,432,0
2011-10-26,50.82,52.5,50.4,50.4,494,0
2011-10-27,52.5,53.76,50.4,51.24,1282,0
2011-10-28,49.56,51.66,48.3,48.72,115,0
2011-10-31,48.3,48.3,47.04,47.88,118,0
2011-11-01,46.62,47.46,46.62,47.04,189,0
2011-11-02,48.3,49.98,47.46,49.98,482,0
2011-11-03,48.3,51.66,46.62,50.82,799,0
2011-11-04,50.82,52.5,46.62,48.72,293,0
2011-11-07,50.4,50.4,47.88,47.88,350,0
2011-11-08,48.72,51.66,48.72,49.98,553,0
2011-11-09,49.56,51.66,47.88,47.88,633,0
2011-11-10,49.56,49.56,46.62,48.3,248,0
2011-11-11,49.56,50.4,46.62,48.3,185,0
2011-11-14,49.98,52.08,46.2,50.4,713,0
2011-11-15,48.72,50.4,46.62,49.98,261,0
2011-11-16,47.04,102.9,46.62,71.82,93806,0
2011-11-17,70.98,73.92,54.6,58.8,17056,0
2011-11-18,58.8,62.58,54.6,54.6,6837,0
2011-11-21,53.34,59.64,53.34,59.64,7541,0
2011-11-22,60.48,60.48,54.18,56.7,2333,0
2011-11-23,55.44,55.44,50.4,52.08,2970,0
2011-11-25,51.66,55.86,50.4,53.34,1054,0
2011-11-28,54.6,58.8,54.6,56.28,2214,0
2011-11-29,55.44,57.54,53.76,56.28,771,0
2011-11-30,55.44,62.58,55.44,57.96,8190,0
2011-12-01,57.96,58.8,56.7,56.7,2302,0
2011-12-02,57.54,58.8,56.7,57.12,1644,0
2011-12-05,58.38,60.9,56.28,57.96,1396,0
2011-12-06,57.54,57.96,56.28,56.7,1053,0
2011-12-07,57.12,57.54,55.02,56.7,1338,0
2011-12-08,56.7,57.96,55.02,55.02,796,0
2011-12-09,55.02,57.96,55.02,57.12,2381,0
2011-12-12,56.28,57.96,56.28,57.12,733,0
2011-12-13,58.8,59.64,57.12,58.38,954,0
2011-12-14,57.12,59.22,55.86,57.54,620,0
2011-12-15,57.54,57.96,56.28,57.96,870,0
2011-12-16,57.54,57.674,55.86,55.86,439,0
2011-12-19,56.28,56.7,52.5,55.86,1217,0
2011-12-20,54.18,57.54,53.34,57.12,672,0
2011-12-21,56.7,57.12,56.28,56.7,277,0
2011-12-22,42,44.1,40.74,43.26,20063,0
2011-12-23,43.26,43.68,41.58,42.42,10929,0
2011-12-27,41.58,42.42,41.58,42,2730,0
2011-12-28,42,42.42,40.74,41.559,1661,0
2011-12-29,39.9,42,39.9,41.58,974,0
2011-12-30,42.84,45.78,42,42,9931,0
2012-01-03,42,42.42,40.74,42,1697,0
2012-01-04,41.58,41.668,40.761,41.58,676,0
2012-01-05,41.58,42,41.16,41.164,849,0
2012-01-06,41.16,43.26,41.16,42.84,2075,0
2012-01-09,42.84,42.84,42.42,42.424,946,0
2012-01-10,42.84,43.68,42,42,1897,0
2012-01-11,42,42.84,41.937,42.84,1354,0
2012-01-12,42.84,43.638,42.42,43.26,1584,0
2012-01-13,44.52,44.52,42.286,42.84,1987,0
2012-01-17,42.42,43.264,42.42,42.42,1531,0
2012-01-18,42.42,42.84,42,42,1083,0
2012-01-19,43.68,44.1,42.42,42.84,4449,0
2012-01-20,43.68,43.68,42.42,42.42,3396,0
2012-01-23,42.42,47.04,42.42,42.84,25140,0
2012-01-24,42.84,43.26,42,42,5745,0
2012-01-25,42.84,46.62,42,43.26,20108,0
2012-01-26,43.68,44.52,43.26,43.68,2545,0
2012-01-27,44.1,44.1,42.42,42.42,8843,0
2012-01-30,42,42.42,41.16,41.588,10114,0
2012-01-31,42.42,42.42,41.164,41.202,6417,0
2012-02-01,41.58,42.42,41.286,41.286,5109,0
2012-02-02,41.58,42.84,41.202,42.84,7960,0
2012-02-03,42.42,42.84,41.584,42.42,8345,0
2012-02-06,42.42,45.36,42,42.84,10347,0
2012-02-07,42.84,44.52,42.84,43.26,6613,0
2012-02-08,43.26,44.1,42.84,43.68,3332,0
2012-02-09,44.1,44.1,43.26,43.68,2031,0
2012-02-10,44.52,44.52,42,42,4833,0
2012-02-13,42.42,43.68,42,43.26,2598,0
2012-02-14,43.68,43.68,42,42,1883,0
2012-02-15,42.84,42.84,42,42,1669,0
2012-02-16,43.26,43.26,42,42,1562,0
2012-02-17,42,42.42,41.584,42,2198,0
2012-02-21,42.357,42.357,41.16,41.37,1412,0
2012-02-22,41.16,42,41.16,41.576,576,0
2012-02-23,41.58,42.84,41.16,42,1797,0
2012-02-24,42.42,42.84,42,42.059,1093,0
2012-02-27,42,43.26,41.996,42.42,1670,0
2012-02-28,42.84,42.848,42,42.42,1172,0
2012-02-29,42.416,42.416,41.16,41.16,1037,0
2012-03-01,42.42,42.42,40.845,41.181,1850,0
2012-03-02,41.16,42,39.908,40.74,3022,0
2012-03-05,39.9,40.74,39.48,39.9,2448,0
2012-03-06,39.06,39.064,36.54,38.64,3826,0
2012-03-07,38.64,38.64,37.38,38.22,866,0
2012-03-08,38.22,39.9,38.216,39.9,1875,0
2012-03-09,40.74,41.16,39.48,40.366,2328,0
2012-03-12,40.32,41.16,39.06,40.32,242,0
2012-03-13,39.9,40.74,39.068,40.74,1488,0
2012-03-14,41.16,41.16,38.22,39.06,2103,0
2012-03-15,37.8,40.32,37.8,39.06,553,0
2012-03-16,39.48,39.9,39.06,39.06,175,0
2012-03-19,37.821,39.48,37.821,39.48,347,0
2012-03-20,39.9,41.16,39.064,40.74,3144,0
2012-03-21,40.656,40.656,39.9,40.32,586,0
2012-03-22,39.9,39.9,37.8,39.48,1246,0
2012-03-23,38.64,39.9,38.64,39.816,243,0
2012-03-26,38.64,48.3,38.325,39.48,24519,0
2012-03-27,39.48,39.48,37.804,38.22,2900,0
2012-03-28,37.8,39.816,37.8,37.8,1059,0
2012-03-29,38.22,38.22,36.964,36.964,1008,0
2012-03-30,36.964,38.22,36.964,38.22,1133,0
2012-04-02,39.896,39.896,37.38,38.216,424,0
2012-04-03,37.8,39.056,37.388,37.485,1064,0
2012-04-04,37.38,37.8,34.482,36.96,2190,0
2012-04-05,36.96,36.964,36.12,36.54,276,0
2012-04-09,35.96,35.96,29.82,31.5,2458,0
2012-04-10,31.92,32.76,29.497,30.24,1441,0
2012-04-11,29.404,32.256,29.404,29.82,987,0
2012-04-12,29.82,32.256,29.82,31.752,222,0
2012-04-13,31.5,32.252,29.404,30.349,910,0
2012-04-16,29.82,31.5,29.82,31.5,43,0
2012-04-17,30.24,31.5,27.09,29.4,1235,0
2012-04-18,30.66,30.66,28.56,29.316,367,0
2012-04-19,28.56,31.412,28.56,30.03,566,0
2012-04-20,31.5,31.5,29.4,29.799,559,0
2012-04-23,28.98,31.08,28.56,28.98,1154,0
2012-04-24,30.576,30.576,28.98,29.4,360,0
2012-04-25,29.4,30.236,28.652,30.236,773,0
2012-04-26,30.324,30.66,29.82,30.656,1083,0
2012-04-27,29.82,31.5,25.62,28.35,1257,0
2012-04-30,29.4,29.82,28.56,29.4,333,0
2012-05-01,28.14,29.4,27.72,28.14,1429,0
2012-05-02,27.72,28.98,27.3,28.14,608,0
2012-05-03,26.88,26.88,23.52,24.36,826,0
2012-05-04,24.78,26.04,23.52,23.52,1631,0
2012-05-07,23.52,25.62,21.42,22.26,1224,0
2012-05-08,22.26,22.596,21,21.84,1401,0
2012-05-09,21,22.26,15.54,20.16,4047,0
2012-05-10,18.9,21.84,18.06,19.74,1136,0
2012-05-11,18.48,21.84,18.48,21.815,1060,0
2012-05-14,21.84,22.26,19.32,21.84,1557,0
2012-05-15,21,21.84,18.06,18.484,1836,0
2012-05-16,17.22,19.74,17.22,17.22,772,0
2012-05-17,17.22,18.379,16.808,17.644,583,0
2012-05-18,16.8,19.74,16.8,17.896,291,0
2012-05-21,19.74,19.74,17.22,18.48,150,0
2012-05-22,18.9,18.9,17.224,18.476,682,0
2012-05-23,19.74,19.74,17.64,18.06,413,0
2012-05-24,18.06,28.56,17.224,23.1,7016,0
2012-05-25,26.46,34.856,25.62,28.98,27303,0
2012-05-29,29.4,32.705,26.46,26.46,4994,0
2012-05-30,26.04,27.716,23.1,25.204,2897,0
2012-05-31,24.78,25.998,19.74,19.74,4327,0
2012-06-01,19.748,22.68,19.748,21.042,2326,0
2012-06-04,21.42,21.42,19.114,20.156,1225,0
2012-06-05,19.32,20.24,18.48,18.48,3085,0
2012-06-06,20.58,20.58,18.908,20.244,489,0
2012-06-07,20.16,20.16,18.9,18.9,420,0
2012-06-08,18.48,21.836,18.48,19.74,3665,0
2012-06-11,19.446,21.42,19.446,21,904,0
2012-06-12,21.42,21.42,20.16,21.42,1116,0
2012-06-13,22.26,23.054,20.576,21,537,0
2012-06-14,20.16,22.26,19.782,21.84,1499,0
2012-06-15,22.26,22.26,21.042,21.252,243,0
2012-06-18,21,21.84,21,21.84,850,0
2012-06-19,21.84,22.008,21,21.004,972,0
2012-06-20,21.004,21.84,21.004,21.798,1186,0
2012-06-21,21.84,21.84,21,21.004,1653,0
2012-06-22,21,21.42,20.164,20.996,1752,0
2012-06-25,20.16,22.26,18.9,19.446,778,0
2012-06-26,21.42,21.42,19.106,19.106,737,0
2012-06-27,18.816,19.748,18.816,19.744,1970,0
2012-06-28,18.9,20.16,18.9,19.74,190,0
2012-06-29,21,21,19.74,20.16,654,0
2012-07-02,20.58,20.58,18.665,18.665,280,0
2012-07-03,19.215,19.572,18.48,18.69,296,0
2012-07-05,20.16,20.16,18.921,20.16,343,0
2012-07-06,21,21,18.9,20.156,580,0
2012-07-09,20.114,20.114,18.984,19.32,613,0
2012-07-10,21.42,21.42,18.992,19.341,289,0
2012-07-11,19.034,20.16,19.034,19.324,127,0
2012-07-12,19.32,19.74,19.114,19.324,324,0
2012-07-13,18.48,20.16,18.48,19.034,1532,0
2012-07-16,20.16,25.62,19.74,23.1,6850,0
2012-07-17,23.52,23.94,21.504,21.525,2668,0
2012-07-18,21.42,24.57,21.004,22.68,8170,0
2012-07-19,23.507,24.36,22.688,24.318,3996,0
2012-07-20,25.2,25.2,23.1,23.104,1186,0
2012-07-23,23.52,23.52,21.076,21.424,1063,0
2012-07-24,21.42,22.68,21,21.92,2572,0
2012-07-25,22.68,22.68,21.105,21.84,656,0
2012-07-26,21.424,22.26,21.004,21.084,743,0
2012-07-27,22.26,22.26,21.004,21.004,1440,0
2012-07-30,21,21.424,21,21.004,659,0
2012-07-31,21.067,21.84,20.16,20.164,1893,0
2012-08-01,20.576,20.576,20.16,20.37,599,0
2012-08-02,20.164,20.219,18.9,18.9,1449,0
2012-08-03,21.798,21.798,15.96,16.376,9236,0
2012-08-06,16.38,16.477,15.964,16.136,1274,0
2012-08-07,16.38,16.38,15.54,15.54,1695,0
2012-08-08,16.8,16.8,15.582,15.582,1832,0
2012-08-09,15.54,15.54,14.28,14.28,3573,0
2012-08-10,14.28,14.704,13.44,14.28,1721,0
2012-08-13,13.86,14.28,13.024,14.28,830,0
2012-08-14,13.23,14.616,13.23,14.28,686,0
2012-08-15,13.44,14.78,13.44,14.28,2168,0
2012-08-16,13.478,15.12,13.478,15.12,5457,0
2012-08-17,17.64,17.64,14.91,15.12,4420,0
2012-08-20,15.54,15.54,14.07,14.28,2855,0
2012-08-21,14.7,15.12,14.07,14.91,1471,0
2012-08-22,15.12,15.12,14.28,14.49,1292,0
2012-08-23,15.54,15.75,14.49,14.868,5585,0
2012-08-24,15.536,16.38,14.792,15.12,7534,0
2012-08-27,15.54,16.38,15.128,15.54,5353,0
2012-08-28,15.964,15.968,15.54,15.544,2802,0
2012-08-29,15.54,16.8,15.498,15.54,8656,0
2012-08-30,16.38,16.38,14.784,15.746,6048,0
2012-08-31,15.96,15.96,14.7,14.7,3489,0
2012-09-04,14.7,15.54,14.7,15.33,2720,0
2012-09-05,15.33,15.33,14.813,15.078,778,0
2012-09-06,14.7,15.33,14.49,14.7,2900,0
2012-09-07,14.28,14.7,14.28,14.49,1651,0
2012-09-10,14.322,15.242,14.288,14.7,4618,0
2012-09-11,14.28,14.7,14.28,14.7,4124,0
2012-09-12,14.377,14.7,14.137,14.654,2113,0
2012-09-13,14.196,14.7,14.196,14.7,1881,0
2012-09-14,15.12,15.12,14.452,14.486,1639,0
2012-09-17,14.28,15.12,14.28,14.7,1381,0
2012-09-18,15.54,16.8,14.7,16.372,17103,0
2012-09-19,17.64,20.11,16.38,18.354,54328,0
2012-09-20,18.9,18.9,16.842,17.22,9582,0
2012-09-21,16.8,17.468,15.33,16.703,4563,0
2012-09-24,16.8,16.804,15.54,15.96,4137,0
2012-09-25,15.54,15.96,14.364,15.204,7686,0
2012-09-26,15.397,15.414,14.364,14.7,2231,0
2012-09-27,14.708,15.288,14.461,14.7,1443,0
2012-09-28,15.023,15.12,14.503,14.54,997,0
2012-10-01,14.49,15.288,14.49,14.49,1482,0
2012-10-02,14.91,14.91,13.314,13.86,3231,0
2012-10-03,13.86,14.23,13.44,13.566,1110,0
2012-10-04,13.44,14.217,13.314,13.658,2144,0
2012-10-05,14.28,14.7,13.86,14.28,1394,0
2012-10-08,14.7,14.7,13.86,14.49,398,0
2012-10-09,13.86,14.276,12.978,13.86,4854,0
2012-10-10,14.28,14.28,12.684,12.894,1435,0
2012-10-11,12.6,13.44,12.6,12.6,3309,0
2012-10-12,12.6,13.44,12.6,12.6,1173,0
2012-10-15,12.18,13.986,12.18,13.444,1990,0
2012-10-16,13.44,14.28,13.125,13.44,404,0
2012-10-17,13.44,13.772,10.933,13.444,2163,0
2012-10-18,13.482,14.196,13.02,13.999,1791,0
2012-10-19,14.28,14.28,12.961,13.062,1227,0
2012-10-22,14.28,14.28,12.604,12.604,1035,0
2012-10-23,13.86,13.86,11.449,12.596,5469,0
2012-10-24,12.6,12.6,9.937,10.92,10472,0
2012-10-25,10.92,12.18,10.5,11.256,1582,0
2012-10-26,12.18,12.18,11.256,11.76,956,0
2012-10-31,11.76,12.18,9.66,9.66,1651,0
2012-11-01,11.55,11.76,10.542,10.92,1536,0
2012-11-02,12.18,12.6,10.92,10.924,2522,0
2012-11-05,10.92,12.39,10.92,11.34,357,0
2012-11-06,11.76,12.6,11.76,11.844,658,0
2012-11-07,12.18,13.86,10.5,12.13,2572,0
2012-11-08,12.18,12.18,10.92,11.76,664,0
2012-11-09,10.92,12.18,10.92,11.386,190,0
2012-11-12,10.92,11.76,10.5,11.76,1422,0
2012-11-13,11.004,11.76,10.5,11.13,2068,0
2012-11-14,11.34,11.76,10.748,11.663,646,0
2012-11-15,11.76,11.76,10.5,10.584,1655,0
2012-11-16,10.5,10.92,10.5,10.5,498,0
2012-11-19,10.5,12.18,10.5,10.92,4252,0
2012-11-20,10.71,11.76,10.71,11.76,151,0
2012-11-21,10.92,12.848,9.668,11.332,3327,0
2012-11-23,11.34,11.344,10.92,10.92,388,0
2012-11-26,10.92,11.34,10.92,11.34,757,0
2012-11-27,11.76,12.97,10.92,12.31,1117,0
2012-11-28,12.18,12.18,11.34,11.34,463,0
2012-11-29,11.76,11.76,11.34,11.739,400,0
2012-11-30,11,11.739,11,11.407,367,0
2012-12-03,12.058,13.44,11.55,11.76,7245,0
2012-12-04,12.18,12.18,11.13,11.34,1986,0
2012-12-05,13.02,13.02,11.34,13.02,1732,0
2012-12-06,12.6,12.6,11.42,11.424,2223,0
2012-12-07,11.344,12.05,11.34,11.42,821,0
2012-12-10,11.76,13.356,11.76,12.39,4301,0
2012-12-11,12.604,16.796,12.6,15.204,27573,0
2012-12-12,16.846,22.176,16.8,18.9,71206,0
2012-12-13,18.27,18.9,15.149,15.96,17429,0
2012-12-14,15.952,15.952,14.28,14.7,4759,0
2012-12-17,14.28,16.296,14.28,16.17,8030,0
2012-12-18,17.64,17.648,15.162,16.367,3072,0
2012-12-19,17.22,17.22,15.229,15.746,2577,0
2012-12-20,16.46,17.636,15.62,16.716,994,0
2012-12-21,16.38,16.716,15.96,16.212,942,0
2012-12-24,16.38,16.38,14.7,16.38,2777,0
2012-12-26,15.12,17.01,15.12,16.796,1212,0
2012-12-27,17.01,17.216,15.544,15.792,852,0
2012-12-28,15.96,18.48,15.368,15.771,4567,0
2012-12-31,17.22,17.22,15.771,15.96,1096,0
2013-01-02,16.8,17.64,15.191,17.22,1937,0
2013-01-03,17.64,17.64,15.96,17.22,4921,0
2013-01-04,16.426,17.044,16.01,16.8,864,0
2013-01-07,16.758,17.64,16.17,17.64,3307,0
2013-01-08,18.06,18.27,16.909,16.926,4531,0
2013-01-09,17.997,17.997,16.51,16.8,915,0
2013-01-10,16.8,17.556,16.8,17.556,680,0
2013-01-11,16.888,16.892,15.12,15.96,5405,0
2013-01-14,15.96,16.346,15.54,15.54,345,0
2013-01-15,15.548,16.38,15.221,15.443,1643,0
2013-01-16,15.54,15.889,15.54,15.544,691,0
2013-01-17,15.204,17.22,15.204,16.758,4879,0
2013-01-18,16.38,16.716,15.96,15.96,784,0
2013-01-22,15.96,16.8,15.544,16.38,393,0
2013-01-23,16.796,16.796,15.544,16.002,410,0
2013-01-24,15.54,16.535,15.12,15.792,662,0
2013-01-25,16.758,16.758,15.54,15.973,1068,0
2013-01-28,16.8,16.8,16.17,16.376,878,0
2013-01-29,15.96,17.22,15.96,16.8,6103,0
2013-01-30,23.94,28.98,19.74,28.56,106366,0
2013-01-31,31.08,41.513,30.66,36.246,154724,0
2013-02-01,36.54,36.96,26.149,27.3,61023,0
2013-02-04,25.666,28.98,24.822,25.2,16527,0
2013-02-05,25.2,25.956,23.52,24.15,16854,0
2013-02-06,25.2,28.56,23.52,27.3,32784,0
2013-02-07,32.676,33.176,27.447,28.56,41115,0
2013-02-08,29.4,30.114,26.464,27.72,10563,0
2013-02-11,27.72,27.72,25.2,25.83,11025,0
2013-02-12,25.62,26.376,25.62,26.04,3557,0
2013-02-13,25.62,26.04,24.78,25.158,5867,0
2013-02-14,25.62,25.62,24.36,25.448,5731,0
2013-02-15,23.1,24.738,21,21.42,18655,0
2013-02-19,22.68,23.1,21.109,22.05,7832,0
2013-02-20,23.1,23.94,21.84,21.84,5061,0
2013-02-21,21.739,23.52,21.147,22.764,14476,0
2013-02-22,23.52,23.94,22.26,22.68,9088,0
2013-02-25,23.1,24.36,22.092,22.092,6963,0
2013-02-26,23.1,23.1,21.84,21.84,2928,0
2013-02-27,21.84,23.52,21.231,22.26,1858,0
2013-02-28,21.853,22.672,21.42,22.26,3424,0
2013-03-01,21.214,21.802,19.055,19.32,13928,0
2013-03-04,18.9,20.152,18.9,18.9,4790,0
2013-03-05,17.5,22.33,17.5,17.99,12320,0
2013-03-06,17.36,19.18,16.1,16.45,17580,0
2013-03-07,16.45,16.45,15.05,15.33,5333,0
2013-03-08,15.75,19.25,15.05,18.2,32367,0
2013-03-11,18.895,18.9,16.87,17.298,8737,0
2013-03-12,17.5,17.5,15.835,16.519,5605,0
2013-03-13,16.31,16.31,15.12,16.1,7871,0
2013-03-14,17.22,27.51,16.8,22.33,231087,0
2013-03-15,22.12,24.43,19.04,20.02,70090,0
2013-03-18,19.95,21,18.27,19.04,14780,0
2013-03-19,19.11,19.53,18.41,19.25,8642,0
2013-03-20,19.88,19.95,18.34,19.6,11506,0
2013-03-21,19.11,19.94,18.06,18.061,10889,0
2013-03-22,17.92,18.83,17.92,18.2,7662,0
2013-03-25,19.04,19.04,17.85,18.27,4424,0
2013-03-26,17.85,18.41,16.45,16.632,13078,0
2013-03-27,16.66,17.283,16.1,16.643,6742,0
2013-03-28,17.511,17.569,16.17,16.66,2679,0
2013-04-01,16.66,16.66,14.7,15.54,4904,0
2013-04-02,16.1,16.379,15.54,16.17,1707,0
2013-04-03,16.38,16.38,14.98,15.33,4917,0
2013-04-04,16.029,16.029,14.98,14.98,3480,0
2013-04-05,15.4,15.47,14.63,15.19,2621,0
2013-04-08,14.7,14.84,14.486,14.56,4147,0
2013-04-09,14.21,15.393,14.07,14.7,7588,0
2013-04-10,14.28,15.4,14.21,15.4,2650,0
2013-04-11,15.33,15.4,14.7,14.77,1760,0
2013-04-12,15.26,15.4,14.84,15.26,4287,0
2013-04-15,15.12,15.33,14.56,14.56,2715,0
2013-04-16,14.98,14.98,14,14.14,4833,0
2013-04-17,14.623,14.623,13.37,13.79,5751,0
2013-04-18,13.021,13.93,13.021,13.923,3701,0
2013-04-19,14.07,14.07,13.511,13.79,3137,0
2013-04-22,19.95,25.06,18.62,20.3,335572,0
2013-04-23,20.3,20.3,16.94,18.06,58059,0
2013-04-24,17.5,19.18,17.033,19.18,10568,0
2013-04-25,19.6,19.6,17.5,17.501,14666,0
2013-04-26,18.27,18.27,16.31,16.94,9293,0
2013-04-29,16.59,16.94,15.75,15.89,7279,0
2013-04-30,15.96,16.8,15.75,16.66,5732,0
2013-05-01,16.24,16.73,15.89,16.03,3740,0
2013-05-02,16.59,16.59,15.858,16.03,2268,0
2013-05-03,16.38,16.8,16.03,16.31,3778,0
2013-05-06,16.45,16.66,16.1,16.177,2931,0
2013-05-07,16.52,18.06,16.451,17.43,8815,0
2013-05-08,17.5,18.2,17.22,17.221,4787,0
2013-05-09,17.85,17.85,16.989,17.57,1985,0
2013-05-10,17.29,17.57,16.52,16.8,3799,0
2013-05-13,16.38,16.73,16.24,16.45,4422,0
2013-05-14,16.45,17.43,16.45,16.591,1442,0
2013-05-15,17.01,17.01,16.38,16.52,2093,0
2013-05-16,16.8,16.87,16.52,16.52,1090,0
2013-05-17,17.01,18.27,16.772,17.92,17467,0
2013-05-20,17.92,17.92,16.1,16.38,10566,0
2013-05-21,16.73,18.2,16.45,17.57,8011,0
2013-05-22,17.99,17.99,17.01,17.92,5061,0
2013-05-23,17.22,18.129,17.01,17.92,3099,0
2013-05-24,17.92,18.9,17.5,18.62,4750,0
2013-05-28,18.76,19.425,17.991,18.55,3067,0
2013-05-29,18.83,19.11,16.1,16.1,25188,0
2013-05-30,11.34,11.48,10.85,11.13,477030,0
2013-05-31,11.34,11.41,11.2,11.34,208390,0
2013-06-03,11.55,11.69,10.85,11.48,231553,0
2013-06-04,11.55,11.551,11.06,11.13,77676,0
2013-06-05,11.13,11.27,10.64,10.85,81118,0
2013-06-06,11.06,11.2,10.5,10.57,76799,0
2013-06-07,10.78,10.99,10.08,10.57,104644,0
2013-06-10,10.5,10.78,10.01,10.36,64785,0
2013-06-11,10.22,10.315,9.94,10.219,57729,0
2013-06-12,10.01,10.22,9.8,9.87,33512,0
2013-06-13,9.8,10.01,9.59,9.94,36034,0
2013-06-14,10.08,10.08,9.8,9.8,15802,0
2013-06-17,10.01,10.01,9.66,9.66,9684,0
2013-06-18,9.66,9.66,9.17,9.52,60846,0
2013-06-19,9.59,9.59,9.1,9.24,28944,0
2013-06-20,9.1,9.24,8.82,9.1,24644,0
2013-06-21,9.45,9.45,8.19,8.47,58039,0
2013-06-24,8.61,8.61,7.91,8.47,33635,0
2013-06-25,8.26,8.47,8.197,8.4,37479,0
2013-06-26,8.47,9.73,8.12,9.1,80211,0
2013-06-27,9.24,9.66,8.89,9.31,38801,0
2013-06-28,9.31,9.38,8.96,9.03,10680,0
2013-07-01,9.38,9.38,9.03,9.1,10113,0
2013-07-02,9.24,9.31,9.03,9.03,9040,0
2013-07-03,9.1,9.31,9.03,9.1,3567,0
2013-07-05,9.03,9.52,9.03,9.17,14644,0
2013-07-08,9.52,9.52,9.17,9.38,5480,0
2013-07-09,9.38,9.59,9.31,9.38,16023,0
2013-07-10,9.59,9.59,9.38,9.45,8428,0
2013-07-11,9.59,9.59,9.38,9.52,11630,0
2013-07-12,9.52,9.87,9.45,9.66,33985,0
2013-07-15,9.8,9.87,9.59,9.66,7581,0
2013-07-16,9.8,9.87,9.66,9.73,9707,0
2013-07-17,10.15,10.36,9.73,9.8,110920,0
2013-07-18,9.8,9.94,9.8,9.94,25144,0
2013-07-19,9.8,9.94,9.73,9.87,19241,0
2013-07-22,10.01,10.01,9.8,9.87,19438,0
2013-07-23,10.01,10.01,9.66,9.8,30542,0
2013-07-24,9.8,10.64,9.8,10.08,241819,0
2013-07-25,10.15,10.22,9.38,9.66,91262,0
2013-07-26,9.59,9.871,9.59,9.8,23231,0
2013-07-29,9.8,10.01,9.8,9.8,18354,0
2013-07-30,9.87,9.94,9.8,9.801,31103,0
2013-07-31,9.94,10.01,9.8,9.8,20473,0
2013-08-01,9.94,9.94,9.38,9.8,58637,0
2013-08-02,9.8,9.87,9.8,9.8,10873,0
2013-08-05,9.87,9.94,9.45,9.8,30327,0
2013-08-06,9.8,10.22,9.52,10.15,87989,0
2013-08-07,10.22,10.5,9.66,9.94,214279,0
2013-08-08,10.01,10.01,9.73,9.87,56857,0
2013-08-09,9.94,10.08,9.66,9.66,25256,0
2013-08-12,9.66,9.87,9.52,9.66,18494,0
2013-08-13,9.66,9.87,9.591,9.73,19077,0
2013-08-14,9.66,9.66,9.31,9.45,25671,0
2013-08-15,9.45,9.45,9.1,9.31,19318,0
2013-08-16,9.31,9.59,9.17,9.38,21794,0
2013-08-19,9.45,9.625,9.3093,9.415,17855,0
2013-08-20,9.38,9.45,9.17,9.38,10299,0
2013-08-21,9.38,9.38,9.1,9.38,26815,0
2013-08-22,9.38,9.589,9.38,9.38,12627,0
2013-08-23,9.59,9.59,9.31,9.38,17706,0
2013-08-26,9.45,9.4507,9.24,9.38,5044,0
2013-08-27,9.31,9.659,9.1,9.17,18572,0
2013-08-28,9.1,9.24,9.1,9.17,6792,0
2013-08-29,9.31,9.317,9.03,9.17,11223,0
2013-08-30,9.38,9.38,9.03,9.17,9807,0
2013-09-03,9.24,9.52,9.17,9.31,5780,0
2013-09-04,9.24,9.45,9.1,9.45,9621,0
2013-09-05,9.24,9.38,9.17,9.38,13553,0
2013-09-06,9.24,9.87,9.24,9.73,50323,0
2013-09-09,9.94,10.15,9.66,9.73,97224,0
2013-09-10,9.87,9.94,9.45,9.73,42817,0
2013-09-11,9.73,9.87,9.45,9.59,15699,0
2013-09-12,9.59,9.8,9.59,9.59,14724,0
2013-09-13,9.66,9.758,9.45,9.73,15450,0
2013-09-16,9.8,9.8,9.52,9.59,19191,0
2013-09-17,9.73,9.87,9.59,9.66,25164,0
2013-09-18,9.73,9.8,9.59,9.73,13951,0
2013-09-19,9.73,10.43,9.59,10.15,297453,0
2013-09-20,10.29,10.71,10.15,10.15,420243,0
2013-09-23,10.29,10.36,9.59,9.835,189023,0
2013-09-24,9.87,10.15,9.73,9.87,89829,0
2013-09-25,9.94,10.22,9.884,10.08,89543,0
2013-09-26,10.08,10.29,9.8,9.8,83229,0
2013-09-27,9.87,10.29,9.87,10.22,164142,0
2013-09-30,10.29,11.34,10.01,11.2,503193,0
2013-10-01,11.62,11.69,10.57,10.71,254186,0
2013-10-02,10.85,11.62,10.78,11.55,258514,0
2013-10-03,11.69,12.53,10.64,11.2,503857,0
2013-10-04,11.13,11.55,10.85,11.41,69114,0
2013-10-07,11.41,12.32,11.13,11.76,241257,0
2013-10-08,11.97,11.97,10.57,10.57,190738,0
2013-10-09,10.85,11.13,9.8,10.71,268206,0
2013-10-10,10.71,11.34,10.36,10.71,170610,0
2013-10-11,11.2,11.27,10.57,10.78,99157,0
2013-10-14,10.85,10.99,10.57,10.92,41942,0
2013-10-15,10.99,10.99,10.57,10.85,89629,0
2013-10-16,10.85,11.9,10.78,11.48,168371,0
2013-10-17,11.48,11.83,11.2,11.62,79300,0
2013-10-18,11.62,11.76,10.99,11.2,101500,0
2013-10-21,11.2,11.2,10.64,10.85,86641,0
2013-10-22,10.92,11.06,10.71,10.85,48586,0
2013-10-23,10.71,10.991,10.71,10.78,51940,0
2013-10-24,10.78,11.27,10.78,10.92,88600,0
2013-10-25,11.13,11.41,10.92,11.06,98884,0
2013-10-28,11.27,11.27,10.85,10.92,45243,0
2013-10-29,11.06,11.34,10.5,10.71,102286,0
2013-10-30,10.92,10.92,9.94,10.15,87529,0
2013-10-31,10.08,10.081,9.17,9.52,93982,0
2013-11-01,9.31,9.59,9.1,9.52,46871,0
2013-11-04,9.52,9.871,9.45,9.66,18442,0
2013-11-05,9.59,10.29,9.45,9.8,95571,0
2013-11-06,10.43,10.43,9.59,9.8,118757,0
2013-11-07,9.87,11.2,9.8,11.2,468371,0
2013-11-08,11.76,11.83,10.57,10.71,202443,0
2013-11-11,10.85,10.85,10.29,10.5,57135,0
2013-11-12,10.5,10.5,10.15,10.22,53671,0
2013-11-13,10.15,10.64,10.15,10.22,41386,0
2013-11-14,10.36,10.57,9.52,10.43,79671,0
2013-11-15,10.22,10.5,9.66,10.36,101957,0
2013-11-18,10.5,10.5,9.94,10.36,17571,0
2013-11-19,10.15,10.5,9.8,10.01,44906,0
2013-11-20,10.01,10.08,9.8,9.87,16614,0
2013-11-21,10.15,10.15,9.87,9.87,14871,0
2013-11-22,9.87,9.939,8.54,9.52,264848,0
2013-11-25,9.31,9.94,9.03,9.66,71557,0
2013-11-26,9.73,9.87,9.66,9.87,25386,0
2013-11-27,9.73,10.29,9.52,9.94,57214,0
2013-11-29,10.01,10.01,9.73,9.73,27318,0
2013-12-02,9.87,9.94,9.66,9.87,23643,0
2013-12-03,9.8,10.22,9.24,10.079,113070,0
2013-12-04,11.2,15.05,11.06,12.6,3512686,0
2013-12-05,12.46,12.74,11.34,11.55,461471,0
2013-12-06,11.27,11.55,10.29,10.85,300613,0
2013-12-09,10.92,10.92,10.22,10.5,132657,0
2013-12-10,10.5,11.06,10.29,10.43,167171,0
2013-12-11,10.57,11.2,10.5,10.64,275300,0
2013-12-12,10.64,10.776,10.5,10.57,69548,0
2013-12-13,10.71,10.71,10.36,10.64,52679,0
2013-12-16,10.78,10.78,10.36,10.64,51791,0
2013-12-17,10.64,11.13,10.5,11.06,152264,0
2013-12-18,10.99,10.99,10.57,10.78,71414,0
2013-12-19,10.71,10.78,10.64,10.64,26357,0
2013-12-20,10.78,11.34,10.64,11.13,214771,0
2013-12-23,11.48,11.55,11.2,11.34,78400,0
2013-12-24,11.34,11.55,11.271,11.48,30930,0
2013-12-26,11.48,11.48,11.34,11.48,44329,0
2013-12-27,11.48,11.48,11.2,11.27,57657,0
2013-12-30,11.34,11.9,11.2,11.9,92014,0
2013-12-31,11.97,12.18,11.55,11.76,135000,0
2014-01-02,11.9,12.53,11.62,12.11,144790,0
2014-01-03,12.18,12.25,11.76,11.97,103740,0
2014-01-06,11.97,12.18,11.76,12.18,63300,0
2014-01-07,12.46,13.16,12.04,12.6,241457,0
2014-01-08,15.4,17.78,15.05,15.82,2323246,0
2014-01-09,15.47,15.54,14,14.42,323329,0
2014-01-10,14.49,14.49,13.37,13.93,205399,0
2014-01-13,14.14,15.05,14,14.21,138657,0
2014-01-14,14.56,15.33,13.65,14.98,348382,0
2014-01-15,15.05,15.12,14.14,14.42,120714,0
2014-01-16,14.49,14.91,14.07,14.427,83859,0
2014-01-17,14.63,14.7,14.14,14.14,63643,0
2014-01-21,14.7,15.05,14.14,14.84,129329,0
2014-01-22,14.84,15.96,8.33,15.12,278186,0
2014-01-23,15.12,15.96,15.12,15.26,163286,0
2014-01-24,15.33,15.4,14.07,14.28,166514,0
2014-01-27,14.21,14.28,13.16,13.51,132914,0
2014-01-28,13.44,14.49,13.3,14,67171,0
2014-01-29,14.14,14.21,13.58,13.79,32471,0
2014-01-30,13.79,14.28,13.79,14,37471,0
2014-01-31,13.86,14,13.65,13.65,46829,0
2014-02-03,13.79,13.93,13.16,13.16,78589,0
2014-02-04,11.9,12.88,11.76,12.81,317801,0
2014-02-05,13.02,13.16,12.32,12.39,115019,0
2014-02-06,12.39,12.6,11.9,12.18,95325,0
2014-02-07,12.11,12.6,12.11,12.32,97294,0
2014-02-10,12.6,12.6,12.25,12.39,63894,0
2014-02-11,12.39,12.95,12.39,12.6,144077,0
2014-02-12,12.74,12.88,12.25,12.53,100011,0
2014-02-13,12.39,12.67,12.32,12.46,52928,0
2014-02-14,12.6,12.711,12.46,12.53,72447,0
2014-02-18,12.53,12.74,12.25,12.53,119260,0
2014-02-19,12.39,12.74,12.39,12.39,38595,0
2014-02-20,12.32,12.6,12.25,12.32,44627,0
2014-02-21,12.32,12.6,12.32,12.53,28500,0
2014-02-24,12.6,12.81,12.46,12.705,72804,0
2014-02-25,12.81,13.79,12.67,13.51,388171,0
2014-02-26,13.72,14.49,13.475,14.07,194931,0
2014-02-27,14.21,14.7,13.3,13.65,144811,0
2014-02-28,13.72,14.07,13.09,13.16,103949,0
2014-03-03,13.02,13.23,12.81,12.95,59556,0
2014-03-04,13.16,13.79,13.16,13.16,46523,0
2014-03-05,13.37,13.51,13.16,13.16,28096,0
2014-03-06,13.3,13.51,13.09,13.265,60099,0
2014-03-07,13.16,13.3,13.02,13.09,30915,0
2014-03-10,13.16,13.16,12.81,13.09,53404,0
2014-03-11,13.02,14.35,12.95,13.58,346349,0
2014-03-12,13.65,15.54,13.3,15.12,680394,0
2014-03-13,16.03,16.66,14.7,14.77,449562,0
2014-03-14,15.05,15.12,14.56,14.63,125060,0
2014-03-17,14.84,15.4,14.42,14.49,129242,0
2014-03-18,14.63,15.19,14.14,15.05,168279,0
2014-03-19,15.19,15.47,14.49,14.63,113345,0
2014-03-20,14.77,14.77,14.21,14.42,93652,0
2014-03-21,14.21,14.77,13.93,14.21,114383,0
2014-03-24,14.7,14.7,13.44,14.28,200395,0
2014-03-25,14.35,14.49,13.44,13.86,126205,0
2014-03-26,13.86,13.93,13.02,13.23,115729,0
2014-03-27,13.02,13.16,12.46,12.74,104330,0
2014-03-28,12.67,13.065,12.6,12.6,54245,0
2014-03-31,12.74,13.02,12.67,13.02,33769,0
2014-04-01,13.09,13.23,12.67,12.88,41152,0
2014-04-02,12.81,14,12.67,13.44,127976,0
2014-04-03,13.37,13.65,12.74,13.09,67553,0
2014-04-04,13.09,13.44,12.81,13.16,174710,0
2014-04-07,13.09,13.79,12.67,12.95,111589,0
2014-04-08,12.88,13.58,12.74,12.95,118488,0
2014-04-09,12.95,13.86,12.88,13.16,295703,0
2014-04-10,13.16,13.3,12.67,12.81,59201,0
2014-04-11,12.6,12.705,11.9,12.04,96485,0
2014-04-14,11.97,12.11,10.78,11.2,117989,0
2014-04-15,11.06,11.13,10.01,10.71,194655,0
2014-04-16,10.71,11.55,10.71,11.27,119034,0
2014-04-17,11.34,11.41,10.99,11.2,26138,0
2014-04-21,11.2,11.9,11.06,11.55,41548,0
2014-04-22,11.69,12.25,11.55,12.11,46037,0
2014-04-23,11.9,12.18,11.83,11.83,11588,0
2014-04-24,11.83,11.865,11.2,11.41,39243,0
2014-04-25,11.41,11.9,10.99,11.2,108293,0
2014-04-28,11.34,11.34,10.85,11.06,23733,0
2014-04-29,10.923,11.48,10.92,11.305,27326,0
2014-04-30,11.34,11.34,10.85,11.27,24411,0
2014-05-01,11.2,11.41,11.06,11.2,23117,0
2014-05-02,11.27,11.27,10.85,11.06,35301,0
2014-05-05,11.06,11.13,10.78,10.92,12613,0
2014-05-06,10.92,11.2,10.43,10.57,27763,0
2014-05-07,10.57,10.64,10.01,10.36,60935,0
2014-05-08,10.22,10.5,9.87,10.15,31075,0
2014-05-09,10.08,10.36,9.59,9.73,47153,0
2014-05-12,9.8,10.08,9.45,10.01,18635,0
2014-05-13,10.08,10.36,9.87,10.08,30978,0
2014-05-14,10.29,10.29,9.52,9.59,35555,0
2014-05-15,9.8,9.87,9.45,9.87,22429,0
2014-05-16,9.8,9.8,9.52,9.8,21578,0
2014-05-19,9.59,9.947,9.59,9.73,86274,0
2014-05-20,9.8,9.926,9.52,9.59,15123,0
2014-05-21,9.52,9.73,9.38,9.52,26733,0
2014-05-22,9.66,10.22,9.59,9.66,65570,0
2014-05-23,9.73,9.94,9.73,9.8,33761,0
2014-05-27,9.94,10.08,9.73,10.01,23579,0
2014-05-28,10.01,10.22,9.87,10.01,78876,0
2014-05-29,10.01,10.85,9.961,10.36,171095,0
2014-05-30,10.43,10.43,10.08,10.29,28624,0
2014-06-02,10.29,10.29,9.87,10.01,29641,0
2014-06-03,9.94,10.01,9.73,9.94,25575,0
2014-06-04,9.94,10.15,9.8,10.15,10840,0
2014-06-05,10.01,10.08,9.8,10.01,21496,0
2014-06-06,9.94,10.43,9.94,10.22,30021,0
2014-06-09,10.36,10.717,10.22,10.5,72139,0
2014-06-10,10.5,10.71,10.22,10.43,24614,0
2014-06-11,10.43,10.5,10.15,10.29,16681,0
2014-06-12,10.15,10.43,9.94,10.08,16476,0
2014-06-13,10.171,10.289,10.08,10.22,7555,0
2014-06-16,10.08,10.36,10.08,10.15,18603,0
2014-06-17,10.29,10.36,10.01,10.01,23058,0
2014-06-18,10.15,10.29,10.024,10.22,6160,0
2014-06-19,10.22,10.43,10.01,10.22,20679,0
2014-06-20,10.22,10.29,9.94,9.94,19506,0
2014-06-23,10.01,10.36,10.01,10.22,14434,0
2014-06-24,10.22,10.29,10.08,10.08,10827,0
2014-06-25,10.08,10.151,9.975,10.08,6050,0
2014-06-26,10.08,10.22,10.01,10.01,9731,0
2014-06-27,10.15,10.5,10.01,10.36,81182,0
2014-06-30,10.36,10.64,10.15,10.22,39127,0
2014-07-01,10.15,10.57,10.15,10.29,19775,0
2014-07-02,10.29,10.57,10.22,10.36,31529,0
2014-07-03,10.36,11.55,10.36,11.27,138777,0
2014-07-07,11.55,11.55,10.64,10.92,64733,0
2014-07-08,10.71,10.849,10.29,10.29,39552,0
2014-07-09,10.29,10.571,10.201,10.36,23683,0
2014-07-10,10.36,10.78,10.15,10.43,19664,0
2014-07-11,10.5,10.57,10.08,10.29,20368,0
2014-07-14,10.43,10.92,10.29,10.57,34559,0
2014-07-15,10.5,10.829,10.22,10.29,35516,0
2014-07-16,10.29,10.36,9.8,10.08,34709,0
2014-07-17,10.08,10.08,9.8,9.94,15728,0
2014-07-18,10.08,10.08,9.87,9.94,21844,0
2014-07-21,9.94,10.15,9.87,10.01,22338,0
2014-07-22,9.94,10.221,9.87,9.94,7693,0
2014-07-23,10.08,10.22,9.87,10.15,6444,0
2014-07-24,10.22,10.22,9.947,10.08,6370,0
2014-07-25,10.01,10.151,9.94,9.94,10031,0
2014-07-28,10.15,10.15,9.8,9.87,11649,0
2014-07-29,9.8,10.43,9.73,9.8,69599,0
2014-07-30,9.94,10.15,9.8,9.94,16585,0
2014-07-31,9.87,10.08,9.8,10.009,10676,0
2014-08-01,9.94,10.01,9.8,9.94,10527,0
2014-08-04,10.01,10.08,9.87,10.01,11524,0
2014-08-05,9.94,10.08,9.94,10.08,6191,0
2014-08-06,10.01,10.08,9.8,9.8,13507,0
2014-08-07,9.94,9.955,9.66,9.8,19616,0
2014-08-08,9.66,9.87,9.66,9.66,11166,0
2014-08-11,9.87,10.08,9.73,9.73,6135,0
2014-08-12,9.94,9.94,9.66,9.66,5155,0
2014-08-13,9.73,9.94,9.24,9.38,34850,0
2014-08-14,9.73,9.73,9.38,9.45,13668,0
2014-08-15,9.59,9.73,9.38,9.45,11765,0
2014-08-18,9.73,9.8,9.38,9.73,38965,0
2014-08-19,9.8,9.8,9.59,9.59,15366,0
2014-08-20,9.73,9.8,9.45,9.52,13171,0
2014-08-21,9.45,9.66,9.17,9.38,23264,0
2014-08-22,9.31,9.527,9.31,9.45,8860,0
2014-08-25,9.52,9.8,9.45,9.59,18424,0
2014-08-26,9.66,10.081,9.66,10.01,29456,0
2014-08-27,10.01,10.08,9.8,10.01,9457,0
2014-08-28,10.01,10.01,9.66,9.8,8705,0
2014-08-29,9.8,9.8,9.52,9.8,12432,0
2014-09-02,9.8,9.801,9.38,9.59,19525,0
2014-09-03,9.52,9.8,9.31,9.31,12953,0
2014-09-04,9.31,10.01,9.31,9.4507,10838,0
2014-09-05,9.38,9.59,9.17,9.52,23689,0
2014-09-08,9.31,9.59,9.31,9.45,6590,0
2014-09-09,9.31,9.799,9.31,9.38,9445,0
2014-09-10,9.73,9.73,9.38,9.38,11912,0
2014-09-11,9.38,9.59,9.31,9.38,11367,0
2014-09-12,9.52,9.52,9.31,9.31,5315,0
2014-09-15,9.59,9.59,8.75,8.89,28973,0
2014-09-16,8.75,9.45,8.75,8.96,9650,0
2014-09-17,9.31,9.31,8.96,9.24,7194,0
2014-09-18,9.38,9.3807,8.96,9.03,13045,0
2014-09-19,8.96,9.24,8.96,9.03,10468,0
2014-09-22,9.03,9.17,8.61,9.03,22448,0
2014-09-23,8.89,9.233,8.75,8.82,22476,0
2014-09-24,8.82,8.89,8.54,8.54,10018,0
2014-09-25,8.54,8.54,8.26,8.26,23824,0
2014-09-26,8.33,8.47,8.26,8.26,13487,0
2014-09-29,8.33,8.75,8.169,8.68,19384,0
2014-09-30,8.68,8.75,8.4,8.68,5032,0
2014-10-01,8.75,9.52,8.4,8.82,64245,0
2014-10-02,8.68,8.82,8.26,8.54,20182,0
2014-10-03,8.47,8.68,8.26,8.68,13340,0
2014-10-06,8.61,8.68,8.05,8.33,23431,0
2014-10-07,8.19,8.26,8.12,8.12,11550,0
2014-10-08,8.26,8.33,7.84,7.84,31693,0
2014-10-09,7.77,8.26,7.77,7.91,16344,0
2014-10-10,7.91,7.98,7.84,7.91,14820,0
2014-10-13,7.91,10.08,7.91,9.03,639619,0
2014-10-14,8.75,8.75,7.6307,7.875,113762,0
2014-10-15,7.84,8.47,7.714,7.91,59852,0
2014-10-16,7.84,8.19,7.77,7.91,26987,0
2014-10-17,8.05,8.3293,7.966,8.05,32539,0
2014-10-20,8.05,8.26,7.91,8.19,16416,0
2014-10-21,8.05,8.19,7.98,7.98,13546,0
2014-10-22,8.05,8.05,7.63,7.7,36554,0
2014-10-23,7.7,7.98,7.14,7.91,41240,0
2014-10-24,7.84,7.84,7.56,7.77,9026,0
2014-10-27,7.77,7.98,7.56,7.63,11800,0
2014-10-28,7.56,7.91,7.56,7.56,7264,0
2014-10-29,7.63,7.84,7.63,7.77,10069,0
2014-10-30,7.7,8.33,7.6615,8.12,24937,0
2014-10-31,8.26,8.26,7.6524,7.84,16526,0
2014-11-03,7.63,8.05,7.56,7.63,5772,0
2014-11-04,7.7,7.77,7.21,7.49,13020,0
2014-11-05,7.49,7.4907,7.21,7.35,11807,0
2014-11-06,7.28,7.42,7.28,7.28,7962,0
2014-11-07,7.42,7.42,7.14,7.14,15095,0
2014-11-10,7.14,7.42,7.14,7.28,3418,0
2014-11-11,7.21,7.42,7.21,7.42,7599,0
2014-11-12,7.35,7.42,7.21,7.35,8080,0
2014-11-13,7.35,7.35,6.454,6.58,68184,0
2014-11-14,6.3,6.58,5.8842,6.2321,57353,0
2014-11-17,6.16,6.4204,6.16,6.23,6037,0
2014-11-18,6.16,6.23,5.95,6.09,22941,0
2014-11-19,5.915,6.16,5.915,6.1593,5505,0
2014-11-20,6.23,6.37,5.3907,5.6,69362,0
2014-11-21,5.74,5.95,5.6,5.67,34438,0
2014-11-24,5.74,5.81,5.67,5.67,13689,0
2014-11-25,5.74,5.8093,5.439,5.6,34052,0
2014-11-26,5.74,5.8093,5.53,5.705,32984,0
2014-11-28,5.6,5.74,5.4796,5.7295,38918,0
2014-12-01,5.74,5.74,5.46,5.5713,24409,0
2014-12-02,5.39,5.53,4.998,5.1912,40877,0
2014-12-03,5.25,5.32,4.97,5.11,29632,0
2014-12-04,4.97,5.18,4.9,4.97,26164,0
2014-12-05,5.18,5.25,4.97,5.0442,7427,0
2014-12-08,5.04,5.18,4.9308,4.97,22935,0
2014-12-09,4.97,6.23,4.9,5.607,316915,0
2014-12-10,6.16,7.21,5.74,6.86,312928,0
2014-12-11,7.63,8.75,7.21,7.7,605921,0
2014-12-12,7.56,7.56,6.65,7.14,134378,0
2014-12-15,7.07,7.07,6.37,6.7424,75628,0
2014-12-16,6.86,7.21,6.44,6.58,33415,0
2014-12-17,6.65,6.65,6.23,6.4386,36392,0
2014-12-18,6.37,6.706,6.23,6.706,34281,0
2014-12-19,6.65,6.93,6.405,6.8089,23549,0
2014-12-22,6.5926,6.79,6.44,6.468,21410,0
2014-12-23,6.58,6.643,6.1593,6.23,40745,0
2014-12-24,6.09,6.51,6.09,6.5093,17674,0
2014-12-26,6.51,6.5625,6.3,6.44,12627,0
2014-12-29,6.51,6.5793,6.3,6.5751,30354,0
2014-12-30,6.37,6.65,6.37,6.44,15013,0
2014-12-31,6.37,6.79,6.37,6.6752,50243,0
2015-01-02,6.86,7.3276,6.7704,7.28,44811,0
2015-01-05,7.42,7.42,6.65,6.86,48134,0
2015-01-06,7,7,6.0473,6.5807,59054,0
2015-01-07,6.3105,6.6458,5.8107,5.95,51700,0
2015-01-08,5.81,6.23,5.67,6.23,21151,0
2015-01-09,6.09,6.23,5.81,6.1257,10181,0
2015-01-12,6.09,6.1257,5.88,6.0879,15069,0
2015-01-13,5.8184,6.0879,5.67,6.0879,24872,0
2015-01-14,5.81,5.8443,5.46,5.5839,41917,0
2015-01-15,5.5846,5.5846,5.18,5.39,44768,0
2015-01-16,5.46,5.46,5.187,5.3984,26618,0
2015-01-20,5.2514,5.3193,5.1317,5.18,9583,0
2015-01-21,5.11,5.1268,4.97,5.1219,24475,0
2015-01-22,5.005,5.11,4.907,4.97,28584,0
2015-01-23,4.949,5.18,4.8146,4.8888,28301,0
2015-01-26,4.9007,5.215,4.83,5.04,27623,0
2015-01-27,5.32,5.4558,5.1177,5.32,37642,0
2015-01-28,5.3683,5.369,4.97,4.97,14235,0
2015-01-29,5.11,5.11,4.83,4.97,24398,0
2015-01-30,4.9693,5.1905,4.9,4.97,18661,0
2015-02-02,4.907,5.1198,4.837,4.9,12350,0
2015-02-03,4.9,4.97,4.62,4.9,24024,0
2015-02-04,5.46,5.46,4.781,5.0078,92140,0
2015-02-05,5.25,5.25,4.83,4.9,22728,0
2015-02-06,5.11,5.11,4.76,5.04,12590,0
2015-02-09,5.04,5.0428,4.83,4.97,22618,0
2015-02-10,4.8307,4.9651,4.83,4.9,5490,0
2015-02-11,4.956,4.97,4.515,4.6088,62990,0
2015-02-12,4.522,4.816,4.515,4.69,5978,0
2015-02-13,4.69,5.11,4.62,4.872,72576,0
2015-02-17,5.04,5.6,4.837,5.46,116621,0
2015-02-18,5.53,5.74,4.9,5.04,58027,0
2015-02-19,5.04,5.46,4.69,4.7607,61620,0
2015-02-20,4.823,5.166,4.69,4.8825,35706,0
2015-02-23,4.83,5.0393,4.83,4.9007,22231,0
2015-02-24,4.8321,4.858,4.5255,4.83,88882,0
2015-02-25,4.7642,4.83,4.627,4.8293,10526,0
2015-02-26,4.62,5.53,4.62,5.53,105284,0
2015-02-27,5.88,5.88,4.9,4.9,148293,0
2015-03-02,5.18,5.18,4.9,5.04,39857,0
2015-03-03,5.18,5.18,4.83,4.9,24143,0
2015-03-04,4.9,5.46,4.83,5.39,72571,0
2015-03-05,5.53,5.6,5.25,5.25,44871,0
2015-03-06,5.53,6.09,5.39,6.09,201186,0
2015-03-09,6.16,7.28,6.09,6.65,345200,0
2015-03-10,6.58,6.79,6.09,6.44,107857,0
2015-03-11,6.51,6.58,5.74,6.09,62200,0
2015-03-12,6.44,6.44,5.67,5.88,35186,0
2015-03-13,5.95,5.95,5.67,5.74,31014,0
2015-03-16,5.95,5.95,5.32,5.67,51971,0
2015-03-17,5.53,5.53,5.25,5.39,57814,0
2015-03-18,5.32,5.67,5.32,5.6,15586,0
2015-03-19,5.6,6.16,5.39,5.81,30314,0
2015-03-20,5.88,6.16,5.53,5.74,16643,0
2015-03-23,5.74,5.81,5.25,5.39,29200,0
2015-03-24,5.39,5.53,5.25,5.39,19286,0
2015-03-25,5.6,5.67,5.39,5.46,12700,0
2015-03-26,5.6,5.6,5.18,5.32,10829,0
2015-03-27,5.32,5.6,5.18,5.39,8314,0
2015-03-30,5.39,5.39,5.11,5.32,15043,0
2015-03-31,5.3893,5.6,5.3207,5.5307,26992,0
2015-04-01,5.6,6.72,5.32,6.51,300471,0
2015-04-02,6.23,6.51,5.46,5.88,109743,0
2015-04-06,5.81,6.3,5.6,6.3,40129,0
2015-04-07,6.16,6.23,5.88,5.95,30408,0
2015-04-08,5.95,6.09,5.67,5.74,33557,0
2015-04-09,5.7421,5.88,5.5713,5.8058,26157,0
2015-04-10,5.88,5.88,5.6,5.88,17786,0
2015-04-13,7.21,8.26,6.65,6.65,1017500,0
2015-04-14,6.79,6.93,6.23,6.37,118643,0
2015-04-15,6.3,6.7284,6.23,6.51,50459,0
2015-04-16,6.65,6.65,6.16,6.1607,60190,0
2015-04-17,6.16,6.51,5.88,6.02,107943,0
2015-04-20,5.95,6.1523,5.95,5.95,28129,0
2015-04-21,6.076,6.4169,5.9213,6.09,66553,0
2015-04-22,6.16,6.3693,6.0277,6.1649,23255,0
2015-04-23,6.09,6.51,6.09,6.44,41386,0
2015-04-24,6.58,6.58,6.16,6.16,22226,0
2015-04-27,6.16,6.3,6.02,6.09,34029,0
2015-04-28,6.0865,6.2748,6.02,6.1621,15326,0
2015-04-29,6.09,6.16,5.88,5.88,18029,0
2015-04-30,5.88,5.88,5.6,5.6,22914,0
2015-05-01,5.67,6.02,5.67,5.88,15571,0
2015-05-04,5.67,5.95,5.67,5.81,9686,0
2015-05-05,5.74,5.88,5.74,5.88,8257,0
2015-05-06,5.81,5.88,5.74,5.747,14372,0
2015-05-07,5.81,6.02,5.74,5.88,9050,0
2015-05-08,5.81,6.09,5.81,5.88,10114,0
2015-05-11,5.88,5.95,5.74,5.95,10114,0
2015-05-12,5.88,6.23,5.88,6.0914,12144,0
2015-05-13,5.9899,6.16,5.81,6.0207,7792,0
2015-05-14,5.95,6.09,5.81,5.88,14571,0
2015-05-15,5.964,5.9976,5.81,5.866,12107,0
2015-05-18,5.866,5.8982,5.74,5.81,9686,0
2015-05-19,5.74,5.8142,5.6,5.6,6940,0
2015-05-20,5.74,5.845,5.46,5.6357,24091,0
2015-05-21,5.67,5.74,5.32,5.32,24357,0
2015-05-22,5.32,5.6,5.32,5.39,14057,0
2015-05-26,5.3207,5.46,5.1107,5.145,16585,0
2015-05-27,5.18,5.53,5.18,5.18,18914,0
2015-05-28,5.439,6.02,5.439,5.7925,68543,0
2015-05-29,5.74,5.88,5.53,5.53,16129,0
2015-06-01,5.586,5.8793,5.39,5.6028,9165,0
2015-06-02,5.46,5.8786,5.39,5.3935,13609,0
2015-06-03,5.39,5.74,5.39,5.6,6029,0
2015-06-04,5.67,6.16,5.6,6.02,44643,0
2015-06-05,6.02,6.58,5.74,5.95,85586,0
2015-06-08,6.23,6.23,5.6,5.74,10586,0
2015-06-09,5.81,5.95,5.67,5.95,8421,0
2015-06-10,5.943,5.95,5.81,5.8135,9054,0
2015-06-11,6.2223,6.37,5.95,6.2314,89082,0
2015-06-12,6.3,6.79,6.16,6.51,98600,0
2015-06-15,6.72,7.14,6.44,6.79,82971,0
2015-06-16,6.79,7,6.58,6.58,50243,0
2015-06-17,6.58,6.58,6.23,6.23,22629,0
2015-06-18,6.23,6.58,6.16,6.51,17871,0
2015-06-19,6.51,6.72,6.37,6.44,12857,0
2015-06-22,6.37,6.86,6.37,6.86,22071,0
2015-06-23,7,7,6.44,6.72,31618,0
2015-06-24,6.93,6.93,6.44,6.65,18600,0
2015-06-25,6.72,6.86,6.37,6.79,21529,0
2015-06-26,7,8.61,7,7.35,553557,0
2015-06-29,7.35,7.42,6.72,7,68429,0
2015-06-30,7.07,8.19,6.86,8.05,132866,0
2015-07-01,8.19,8.68,7.35,7.7,144400,0
2015-07-02,7.63,7.84,7.42,7.63,34871,0
2015-07-06,7.49,8.19,7.42,7.77,42157,0
2015-07-07,7.91,7.91,7.42,7.56,39414,0
2015-07-08,7.49,7.7,7.21,7.35,34686,0
2015-07-09,7.49,7.98,7.42,7.77,29943,0
2015-07-10,7.91,8.96,7.77,8.82,148571,0
2015-07-13,9.38,10.85,8.96,10.57,308786,0
2015-07-14,10.36,10.5,9.38,9.73,131356,0
2015-07-15,9.66,9.66,9.45,9.45,53929,0
2015-07-16,9.59,9.73,8.4,8.47,86771,0
2015-07-17,8.68,9.59,8.54,9.24,69900,0
2015-07-20,9.52,9.73,9.1,9.24,40986,0
2015-07-21,9.31,9.31,8.4,8.61,60343,0
2015-07-22,8.54,8.68,8.05,8.05,56886,0
2015-07-23,8.05,8.33,7.42,7.63,92700,0
2015-07-24,7.7,8.12,7.42,7.84,25657,0
2015-07-27,7.77,8.33,7.63,7.91,22486,0
2015-07-28,8.12,8.4,7.7,8.12,20686,0
2015-07-29,8.19,8.4,7.98,8.4,25900,0
2015-07-30,8.33,8.33,8.05,8.26,13629,0
2015-07-31,8.12,8.33,7.49,7.49,40686,0
2015-08-03,7.56,7.98,7.28,7.49,21063,0
2015-08-04,7.56,7.7,7.42,7.56,13271,0
2015-08-05,7.7,7.7,7.28,7.35,23300,0
2015-08-06,7.28,7.49,6.72,6.93,61681,0
2015-08-07,7,7.35,6.51,7,28857,0
2015-08-10,7,7.42,7,7.14,12586,0
2015-08-11,6.86,7.21,6.7697,7.07,22475,0
2015-08-12,6.86,7,6.65,7,19057,0
2015-08-13,6.86,7.28,6.65,6.72,25143,0
2015-08-14,6.79,6.93,6.09,6.44,59171,0
2015-08-17,6.3,6.51,6.16,6.44,24414,0
2015-08-18,6.51,6.51,6.02,6.37,20986,0
2015-08-19,6.51,6.65,6.23,6.44,17686,0
2015-08-20,6.44,6.44,6.09,6.3,27686,0
2015-08-21,6.16,6.3,6.02,6.3,25543,0
2015-08-24,5.88,6.16,5.67,5.8884,67966,0
2015-08-25,5.95,6.23,5.95,6.09,17486,0
2015-08-26,5.95,6.3,5.95,6.16,15243,0
2015-08-27,6.16,6.3,5.95,6.3,19757,0
2015-08-28,6.09,6.44,5.95,6.09,14371,0
2015-08-31,6.16,6.51,6.02,6.3,25700,0
2015-09-01,6.16,6.51,6.02,6.44,7686,0
2015-09-02,6.37,6.44,6.16,6.16,3171,0
2015-09-03,6.16,6.44,6.16,6.3,17486,0
2015-09-04,5.95,6.4,5.53,6.4,57849,0
2015-09-08,7.84,7.84,6.5,6.62,141100,0
2015-09-09,6.6,6.76,6.56,6.64,56100,0
2015-09-10,6.6,6.64,6.3599,6.5,39607,0
2015-09-11,6.4,6.47,6.18,6.4,43000,0
2015-09-14,6.34,6.41,6.01,6.2,50700,0
2015-09-15,6.21,6.48,6.11,6.44,29700,0
2015-09-16,6.3,6.44,6.3,6.4,68600,0
2015-09-17,6.33,6.44,6.33,6.4,40109,0
2015-09-18,6.23,6.44,6.17,6.26,78600,0
2015-09-21,6.38,6.47,6.14,6.24,59800,0
2015-09-22,6.18,6.42,6.11,6.34,79800,0
2015-09-23,6.22,6.36,6.11,6.13,52533,0
2015-09-24,6.05,6.24,5.735,5.9,53140,0
2015-09-25,5.88,5.95,5.35,5.39,40900,0
2015-09-28,5.33,5.38,5.0801,5.33,60406,0
2015-09-29,5.27,5.32,4.75,4.91,49100,0
2015-09-30,4.9,5.02,4.87,4.96,52500,0
2015-10-01,4.9,4.99,4.8,4.89,18000,0
2015-10-02,4.8,5.28,4.8,5.27,114300,0
2015-10-05,5.29,5.55,5.17,5.41,20333,0
2015-10-06,5.41,5.51,5.29,5.38,14000,0
2015-10-07,5.5,5.57,5.3599,5.38,17926,0
2015-10-08,5.38,5.46,5.33,5.41,16400,0
2015-10-09,5.54,5.6,5.44,5.44,13400,0
2015-10-12,5.47,5.47,5.14,5.195,27682,0
2015-10-13,5.26,5.29,5.05,5.08,19400,0
2015-10-14,5.07,5.45,5.07,5.15,5800,0
2015-10-15,5.14,5.19,5.06,5.16,10900,0
2015-10-16,5.16,5.38,5.14,5.25,6900,0
2015-10-19,5.27,5.5,5.18,5.215,43878,0
2015-10-20,5.22,5.4,5.11,5.14,16600,0
2015-10-21,5.18,5.18,4.84,4.87,34100,0
2015-10-22,4.83,5.1,4.81,4.95,38800,0
2015-10-23,4.88,5.04,4.88,4.92,13300,0
2015-10-26,4.92,5.02,4.89,4.91,14800,0
2015-10-27,4.95,5.18,4.88,4.9,13200,0
2015-10-28,4.94,5.16,4.86,5.07,19700,0
2015-10-29,5.07,5.17,5.03,5.04,27400,0
2015-10-30,5.1,5.15,4.94,5.12,25700,0
2015-11-02,5.17,5.33,5.16,5.25,35316,0
2015-11-03,5.24,5.486,5.19,5.41,52206,0
2015-11-04,5.42,5.51,5.36,5.47,31514,0
2015-11-05,5.52,5.52,5.23,5.23,32400,0
2015-11-06,5.11,5.35,5.11,5.33,17300,0
2015-11-09,5.26,5.48,5.11,5.28,19682,0
2015-11-10,5.12,5.39,5,5.27,25600,0
2015-11-11,5.24,5.37,5,5.06,14900,0
2015-11-12,5.01,5.35,4.95,4.99,15800,0
2015-11-13,5.01,5.18,4.97,5.01,7600,0
2015-11-16,5.05,5.08,5,5.05,16200,0
2015-11-17,5.05,5.17,5.01,5.13,17900,0
2015-11-18,5.11,5.18,5.08,5.09,15000,0
2015-11-19,5.13,5.31,5.13,5.23,23600,0
2015-11-20,5.27,5.31,5.16,5.26,22700,0
2015-11-23,5.24,5.84,5.17,5.72,288900,0
2015-11-24,6.2,6.97,5.73,5.8,1893600,0
2015-11-25,5.76,5.99,5.57,5.94,187000,0
2015-11-27,6.06,6.06,5.85,5.99,49200,0
2015-11-30,5.93,5.96,5.41,5.78,89700,0
2015-12-01,5.71,5.723,5.46,5.68,46644,0
2015-12-02,5.6,5.67,5.46,5.6,48049,0
2015-12-03,5.59,5.66,5.42,5.57,39944,0
2015-12-04,5.51,5.72,5.51,5.63,53900,0
2015-12-07,5.62,5.73,5.42,5.67,68400,0
2015-12-08,5.47,5.7,5.38,5.64,18971,0
2015-12-09,5.51,5.64,5.44,5.5,19500,0
2015-12-10,5.5,5.59,5.42,5.48,10500,0
2015-12-11,5.42,5.51,5.2,5.3,25600,0
2015-12-14,5.25,5.27,4.989,5.01,40880,0
2015-12-15,4.98,5.06,4.78,4.92,46600,0
2015-12-16,4.84,5.15,4.84,5.01,16300,0
2015-12-17,5.03,5.1,4.88,4.88,13900,0
2015-12-18,4.94,5.03,4.86,4.89,16300,0
2015-12-21,4.9,5.12,4.86,5.05,24500,0
2015-12-22,5.11,5.15,5,5.06,29143,0
2015-12-23,5.05,5.29,5.05,5.24,23800,0
2015-12-24,5.25,5.285,5.0999,5.22,4517,0
2015-12-28,5.13,5.1799,4.98,5.11,24698,0
2015-12-29,5.08,5.11,4.91,4.99,30369,0
2015-12-30,5,5.16,4.85,4.93,48913,0
2015-12-31,4.88,4.9,4.65,4.65,127178,0
2016-01-04,4.6,4.73,4.5,4.64,14663,0
2016-01-05,4.67,4.9,4.64,4.78,15121,0
2016-01-06,4.75,4.92,4.55,4.6,23198,0
2016-01-07,4.54,4.62,4.4,4.42,66515,0
2016-01-08,4.55,4.56,4.41,4.45,43462,0
2016-01-11,4.51,4.63,4.31,4.35,119912,0
2016-01-12,4.5045,4.51,3.58,3.78,82135,0
2016-01-13,3.81,3.89,3.05,3.49,53007,0
2016-01-14,3.51,3.72,3.41,3.61,42538,0
2016-01-15,3.61,3.769,3.24,3.56,20495,0
2016-01-19,3.64,3.87,3.64,3.85,31200,0
2016-01-20,3.81,3.9699,3.54,3.83,24348,0
2016-01-21,3.95,4.17,3.9,3.97,8551,0
2016-01-22,3.9376,3.95,3.832,3.84,10170,0
2016-01-25,3.76,3.97,3.7,3.97,11934,0
2016-01-26,3.98,4.1,3.82,3.98,8729,0
2016-01-27,3.84,3.93,3.735,3.86,22833,0
2016-01-28,3.87,3.8799,3.7,3.7,28195,0
2016-01-29,3.79,3.92,3.72,3.79,16215,0
2016-02-01,3.75,3.92,3.67,3.8,17978,0
2016-02-02,3.85,3.95,3.58,3.6,23174,0
2016-02-03,3.687,3.7499,3.15,3.645,42515,0
2016-02-04,3.54,3.98,3.54,3.8,18896,0
2016-02-05,3.86,3.91,3.57,3.65,11062,0
2016-02-08,3.65,3.73,3.39,3.73,12369,0
2016-02-09,3.53,3.6,3.42,3.48,12116,0
2016-02-10,3.47,3.67,3.47,3.67,2272,0
2016-02-11,3.5099,3.5099,3.44,3.44,3684,0
2016-02-12,3.47,3.6,3.419,3.53,6898,0
2016-02-16,3.54,3.73,3.51,3.66,9009,0
2016-02-17,3.76,3.9788,3.7187,3.8,16699,0
2016-02-18,3.86,3.86,3.56,3.56,5672,0
2016-02-19,3.52,3.84,3.51,3.84,74454,0
2016-02-22,3.73,3.98,3.55,3.55,108003,0
2016-02-23,3.5501,3.88,3.51,3.65,55344,0
2016-02-24,3.64,3.64,3.4801,3.61,26238,0
2016-02-25,3.57,3.81,3.51,3.56,138287,0
2016-02-26,3.57,3.7,3.51,3.63,27058,0
2016-02-29,3.46,3.67,3.44,3.44,24705,0
2016-03-01,3.53,3.58,3.46,3.5,10391,0
2016-03-02,3.56,3.75,3.5599,3.66,11248,0
2016-03-03,3.63,3.73,3.57,3.58,10881,0
2016-03-04,3.5988,3.87,3.56,3.66,76722,0
2016-03-07,3.71,3.86,3.71,3.77,14533,0
2016-03-08,3.71,3.81,3.69,3.8,22309,0
2016-03-09,3.77,3.83,3.77,3.81,6179,0
2016-03-10,3.789,3.79,3.73,3.78,1339,0
2016-03-11,3.73,3.78,3.6401,3.6401,1895,0
2016-03-14,3.66,3.85,3.66,3.808,8222,0
2016-03-15,3.74,3.813,3.7,3.7,2583,0
2016-03-16,3.69,3.83,3.6,3.61,7884,0
2016-03-17,3.6201,3.75,3.6201,3.73,1798,0
2016-03-18,3.7254,3.8399,3.69,3.78,6568,0
2016-03-21,3.77,3.88,3.74,3.74,32019,0
2016-03-22,3.66,3.87,3.66,3.75,17830,0
2016-03-23,3.69,3.81,3.66,3.69,36176,0
2016-03-24,3.699,3.7,3.6,3.62,12612,0
2016-03-28,3.6,3.61,3.51,3.55,12919,0
2016-03-29,3.5,3.57,3.47,3.48,10858,0
2016-03-30,3.5,3.55,3.5,3.52,4572,0
2016-03-31,3.55,3.62,3.47,3.47,22530,0
2016-04-01,3.4439,3.52,3.44,3.44,33684,0
2016-04-04,3.46,3.54,3.305,3.54,49771,0
2016-04-05,3.62,3.62,3.5,3.54,10022,0
2016-04-06,3.5499,3.62,3.36,3.57,19092,0
2016-04-07,3.59,3.64,3.54,3.56,26119,0
2016-04-08,3.5301,3.58,3.5301,3.57,4900,0
2016-04-11,3.5422,3.58,3.5001,3.52,28298,0
2016-04-12,3.5,3.56,3.5,3.5001,10371,0
2016-04-13,3.51,3.51,3.42,3.45,24476,0
2016-04-14,3.49,3.8385,3.49,3.71,23113,0
2016-04-15,3.69,3.835,3.64,3.74,6599,0
2016-04-18,3.77,3.7935,3.613,3.66,13592,0
2016-04-19,3.72,3.72,3.51,3.56,15436,0
2016-04-20,3.51,3.59,3.48,3.589,6243,0
2016-04-21,3.54,3.73,3.54,3.6,8792,0
2016-04-22,3.52,3.66,3.52,3.63,3466,0
2016-04-25,3.58,4.3,3.58,4.17,126818,0
2016-04-26,4.17,4.35,3.96,4.08,13063,0
2016-04-27,4.09,4.18,4.03,4.05,13278,0
2016-04-28,3.99,4.13,3.95,4.02,12635,0
2016-04-29,4.02,4.22,4.0001,4.21,15782,0
2016-05-02,4.22,4.22,3.98,4.14,21050,0
2016-05-03,4.0001,4.22,4.0001,4.09,12849,0
2016-05-04,4.0404,4.13,3.98,4.1,31982,0
2016-05-05,4.07,4.07,3.8501,3.9,9705,0
2016-05-06,3.85,3.85,3.7,3.7401,5900,0
2016-05-09,3.7,3.85,3.56,3.63,7925,0
2016-05-10,3.54,3.74,3.3947,3.42,98739,0
2016-05-11,3.39,3.532,3.2,3.23,18511,0
2016-05-12,3.35,3.35,3.17,3.1992,8489,0
2016-05-13,3.12,3.25,3.07,3.1,10440,0
2016-05-16,3.1,3.72,3.1,3.3899,11732,0
2016-05-17,3.35,3.4199,3.3,3.34,4911,0
2016-05-18,3.406,3.41,3.27,3.32,27218,0
2016-05-19,3.32,3.34,3.2211,3.24,6242,0
2016-05-20,3.24,3.51,3.21,3.5,21837,0
2016-05-23,3.44,3.44,3.34,3.4,11621,0
2016-05-24,3.4,3.43,3.4,3.4,5974,0
2016-05-25,3.4,3.43,3.31,3.36,4522,0
2016-05-26,3.32,3.42,3.23,3.34,6722,0
2016-05-27,3.3,3.37,3.3,3.35,4302,0
2016-05-31,3.32,3.43,3.3001,3.355,5412,0
2016-06-01,3.41,3.48,3.37,3.38,13284,0
2016-06-02,3.42,3.43,3.33,3.4,10574,0
2016-06-03,3.38,3.4,3.2513,3.29,3351,0
2016-06-06,3.34,3.45,3.3,3.43,10087,0
2016-06-07,3.45,3.46,3.36,3.41,8025,0
2016-06-08,3.2901,3.93,3.2901,3.6,241270,0
2016-06-09,3.57,3.5999,3.25,3.3,78691,0
2016-06-10,3.29,3.32,3.1,3.13,31080,0
2016-06-13,3.2999,3.3,3.05,3.09,30310,0
2016-06-14,3.1,3.17,3.01,3.14,15672,0
2016-06-15,3.1,3.18,2.97,2.99,29904,0
2016-06-16,2.94,3.05,2.83,2.89,45764,0
2016-06-17,2.92,2.98,2.79,2.83,19013,0
2016-06-20,2.73,3.0099,2.73,2.85,35041,0
2016-06-21,2.8494,3,2.8494,2.98,3244,0
2016-06-22,2.95,2.95,2.8516,2.86,3771,0
2016-06-23,2.87,3.01,2.85,3.01,7889,0
2016-06-24,2.85,3.01,2.85,2.99,16562,0
2016-06-27,3,3,2.75,2.78,15275,0
2016-06-28,2.81,2.97,2.81,2.88,8023,0
2016-06-29,2.86,2.99,2.8231,2.99,11692,0
2016-06-30,3,3.02,2.9,2.9,6366,0
2016-07-01,3.02,3.02,2.98,3.01,8461,0
2016-07-05,2.97,3.08,2.93,3.08,22139,0
2016-07-06,3.04,3.07,3,3.06,15300,0
2016-07-07,3.06,3.1,2.91,3.1,18234,0
2016-07-08,3.05,3.23,3.05,3.14,34839,0
2016-07-11,3.14,3.21,3.01,3.1,16123,0
2016-07-12,3.085,3.23,3.06,3.15,11468,0
2016-07-13,3.12,3.36,3.0358,3.05,5281,0
2016-07-14,3.02,3.143,3.02,3.0596,2641,0
2016-07-15,3.21,3.21,2.8628,2.97,26423,0
2016-07-18,2.99,3.1,2.98,3.07,6419,0
2016-07-19,3,3.24,2.95,2.97,28973,0
2016-07-20,2.96,3.06,2.94,2.95,8369,0
2016-07-21,2.96,3.09,2.93,2.99,17937,0
2016-07-22,2.9095,3.09,2.9,2.9889,12511,0
2016-07-25,2.9001,2.9399,2.9,2.9397,8735,0
2016-07-26,2.97,3.0168,2.92,3,12266,0
2016-07-27,3.06,3.1,3.0474,3.08,15475,0
2016-07-28,3.1,3.14,3.1,3.11,11384,0
2016-07-29,3.13,3.19,2.9894,3.08,5812,0
2016-08-01,3.19,3.19,3.05,3.1,8664,0
2016-08-02,3.071,3.21,3.05,3.09,4889,0
2016-08-03,3.12,3.2,3.07,3.07,9933,0
2016-08-04,3.1008,3.124,3.0875,3.1,15897,0
2016-08-05,3.07,3.12,3.05,3.05,6449,0
2016-08-08,3.05,3.11,3.05,3.07,4033,0
2016-08-09,3.07,3.0946,3.05,3.05,7488,0
2016-08-10,2.98,3.012,2.98,2.99,6187,0
2016-08-11,2.975,3.08,2.9656,2.99,10519,0
2016-08-12,2.995,3.02,2.9701,2.981,7328,0
2016-08-15,3.0004,3.1,3.0001,3.05,15509,0
2016-08-16,3,3.11,3,3.01,8680,0
2016-08-17,3.1238,3.1238,2.99,3,11836,0
2016-08-18,3.015,3.08,3.01,3.01,14799,0
2016-08-19,3.028,3.1,3.028,3.05,6127,0
2016-08-22,3.07,3.07,3.01,3.03,6994,0
2016-08-23,3.01,3.1,2.97,2.97,8401,0
2016-08-24,3,3,2.9,2.9,15989,0
2016-08-25,2.9547,2.9999,2.88,2.88,11006,0
2016-08-26,2.8889,2.9,2.75,2.85,35214,0
2016-08-29,2.86,2.98,2.8301,2.98,18933,0
2016-08-30,2.9,2.9,2.83,2.83,11188,0
2016-08-31,2.8314,2.899,2.83,2.88,3214,0
2016-09-01,2.82,2.8757,2.8,2.84,19951,0
2016-09-02,2.8599,2.88,2.83,2.88,5596,0
2016-09-06,2.84,2.9,2.81,2.85,16206,0
2016-09-07,2.855,2.9,2.82,2.9,8671,0
2016-09-08,2.88,2.95,2.85,2.92,16496,0
2016-09-09,3.02,3.02,2.92,2.98,12138,0
2016-09-12,3,3.1,2.93,3.04,29830,0
2016-09-13,3,3.045,2.86,2.91,14478,0
2016-09-14,2.96,3.09,2.95,3.05,18538,0
2016-09-15,3.02,3.11,2.93,2.9801,23248,0
2016-09-16,3.02,3.105,2.91,2.91,42666,0
2016-09-19,2.8101,2.99,2.8101,2.95,6030,0
2016-09-20,2.9258,2.988,2.88,2.91,19617,0
2016-09-21,2.95,2.95,2.87,2.897,15348,0
2016-09-22,2.8701,2.9667,2.8701,2.95,16163,0
2016-09-23,2.95,2.95,2.79,2.85,31966,0
2016-09-26,2.8499,2.925,2.84,2.8991,10478,0
2016-09-27,2.8601,2.9499,2.8601,2.91,6277,0
2016-09-28,2.924,2.94,2.9,2.91,9264,0
2016-09-29,2.91,2.92,2.8195,2.85,12569,0
2016-09-30,2.8601,2.9,2.81,2.83,8083,0
2016-10-03,2.8512,2.8512,2.78,2.8,13049,0
2016-10-04,2.8,2.81,2.7767,2.8,4660,0
2016-10-05,2.816,2.88,2.81,2.88,12003,0
2016-10-06,2.75,2.8619,2.75,2.815,8039,0
2016-10-07,2.79,2.815,2.6296,2.66,31424,0
2016-10-10,2.64,2.74,2.64,2.65,41182,0
2016-10-11,2.62,2.6299,2.54,2.54,12276,0
2016-10-12,2.54,2.54,2.3618,2.49,44940,0
2016-10-13,2.4596,2.5152,2.4596,2.47,5291,0
2016-10-14,2.47,2.52,2.47,2.47,17210,0
2016-10-17,2.47,2.54,2.4001,2.52,6750,0
2016-10-18,2.544,2.58,2.45,2.57,12443,0
2016-10-19,2.375,2.53,2.375,2.53,6445,0
2016-10-20,2.5004,2.56,2.5004,2.54,1099,0
2016-10-21,2.4838,2.53,2.4838,2.5166,4028,0
2016-10-24,2.5324,2.55,2.4778,2.5,6854,0
2016-10-25,2.505,2.55,2.4819,2.4819,20568,0
2016-10-26,2.486,2.5,2.46,2.478,5277,0
2016-10-27,2.5,2.5,2.26,2.4,26630,0
2016-10-28,2.35,2.35,2.15,2.2,24305,0
2016-10-31,2.2,2.3,2.2,2.2,5754,0
2016-11-01,2.2204,2.2204,2.15,2.15,2970,0
2016-11-02,2.2,2.45,2.2,2.3,8725,0
2016-11-03,2.35,2.35,2.205,2.3,4123,0
2016-11-04,2.26,2.325,2.25,2.25,10435,0
2016-11-07,2.25,2.29,2.25,2.25,3400,0
2016-11-08,2.2,2.3,2.15,2.15,13755,0
2016-11-09,2.15,2.45,2.15,2.25,11081,0
2016-11-10,2.25,2.4329,2.15,2.3,82235,0
2016-11-11,2.35,2.45,2.3164,2.35,53563,0
2016-11-14,2.35,2.5,2.35,2.475,33213,0
2016-11-15,2.5,2.5,2.2,2.3,38745,0
2016-11-16,2.25,2.35,2.25,2.35,7989,0
2016-11-17,2.3123,2.35,2.3,2.35,1705,0
2016-11-18,2.3,2.5862,2.3,2.35,81745,0
2016-11-21,2.4637,2.5,2.3,2.3,17786,0
2016-11-22,2.35,2.4,2.3,2.3,14971,0
2016-11-23,2.35,2.55,2.3,2.3,14287,0
2016-11-25,2.3,2.5,2.3,2.4,12391,0
2016-11-28,2.4,2.4,2.35,2.4,4628,0
2016-11-29,2.35,2.68,2.35,2.4,87056,0
2016-11-30,2.4136,2.4806,2.35,2.4,34746,0
2016-12-01,2.4,2.5771,2.35,2.4,45188,0
2016-12-02,2.4,2.5,2.3222,2.3222,45176,0
2016-12-05,2.4,2.422,2.3,2.3357,42206,0
2016-12-06,2.3,2.4,2.25,2.35,29368,0
2016-12-07,2.45,2.45,2.325,2.45,7913,0
2016-12-08,2.4,2.5,2.35,2.35,21050,0
2016-12-09,2.4,2.5,2.4,2.4,26671,0
2016-12-12,2.375,2.4,2.25,2.4,45439,0
2016-12-13,2.4,2.4,2.3,2.3,12296,0
2016-12-14,2.39,2.4,2.3,2.3,9235,0
2016-12-15,2.35,2.35,2.3,2.3354,29791,0
2016-12-16,2.3,2.4,2.3,2.4,22683,0
2016-12-19,2.35,2.4,2.35,2.35,22032,0
2016-12-20,2.7,2.9,2.55,2.6,368357,0
2016-12-21,2.75,2.7633,2.6,2.6,76058,0
2016-12-22,2.6,2.8,2.6,2.7,42783,0
2016-12-23,2.7,3,2.7,2.9,31295,0
2016-12-27,3,3,2.9,2.9,32111,0
2016-12-28,2.8,2.95,2.8,2.9,53005,0
2016-12-29,2.9187,2.95,2.9,2.95,21637,0
2016-12-30,3,3,2.76,2.85,49996,0
2017-01-03,2.9,2.9,2.7,2.71,40280,0
2017-01-04,2.75,2.85,2.7,2.7,25763,0
2017-01-05,2.7,2.8,2.6,2.8,15915,0
2017-01-06,2.75,2.8,2.75,2.8,8207,0
2017-01-09,2.8,2.9,2.8,2.85,32140,0
2017-01-10,2.85,2.85,2.8,2.85,10252,0
2017-01-11,2.82,2.85,2.8,2.8,33693,0
2017-01-12,2.75,2.85,2.75,2.85,31601,0
2017-01-13,2.8,2.8125,2.75,2.75,18339,0
2017-01-17,2.8,2.8,2.54,2.65,87457,0
2017-01-18,2.65,2.7,2.6,2.65,17199,0
2017-01-19,2.65,2.65,2.55,2.55,18913,0
2017-01-20,2.555,2.8,2.55,2.7,30586,0
2017-01-23,2.8,2.8,2.5,2.625,36039,0
2017-01-24,2.6,2.6,2.5,2.55,18136,0
2017-01-25,2.575,2.6349,2.55,2.55,7923,0
2017-01-26,2.6,2.6,2.55,2.575,6323,0
2017-01-27,2.6,2.6,2.55,2.6,20485,0
2017-01-30,2.5,2.6,2.5,2.55,6073,0
2017-01-31,2.54,2.75,2.45,2.65,19543,0
2017-02-01,2.6,2.65,2.525,2.525,9709,0
2017-02-02,2.45,2.55,2.45,2.5,9852,0
2017-02-03,2.5334,2.55,2.5,2.5,4670,0
2017-02-06,2.45,2.8,2.45,2.505,21066,0
2017-02-07,2.65,2.65,2.55,2.6,13358,0
2017-02-08,2.6,2.6,2.55,2.5764,16045,0
2017-02-09,2.55,2.59,2.55,2.575,10375,0
2017-02-10,2.55,2.6,2.55,2.55,8310,0
2017-02-13,2.6,2.65,2.55,2.55,7472,0
2017-02-14,2.6,2.655,2.55,2.55,7378,0
2017-02-15,2.55,2.6374,2.55,2.6,17396,0
2017-02-16,2.5768,2.6,2.5,2.5,25371,0
2017-02-17,2.5,2.6,2.5,2.55,40152,0
2017-02-21,2.6,2.6,2.54,2.55,24587,0
2017-02-22,2.6,2.6,2.55,2.6,23233,0
2017-02-23,2.6,2.6,2.5,2.55,12229,0
2017-02-24,2.5,2.6,2.5,2.575,4619,0
2017-02-27,2.6,2.6,2.5,2.6,48825,0
2017-02-28,2.6,2.675,2.55,2.55,24664,0
2017-03-01,2.55,2.6,2.5,2.55,10065,0
2017-03-02,2.55,2.6,2.5,2.55,28364,0
2017-03-03,2.5677,2.6323,2.55,2.55,17593,0
2017-03-06,2.6,2.6,2.5,2.55,17807,0
2017-03-07,2.55,2.55,2.4,2.4,35955,0
2017-03-08,2.4,2.55,2.35,2.475,201025,0
2017-03-09,2.55,2.6,2.5,2.5,121549,0
2017-03-10,2.55,2.6,2.45,2.5,84668,0
2017-03-13,2.6,2.6,2.4,2.45,39427,0
2017-03-14,2.45,2.5,2.35,2.35,74669,0
2017-03-15,2.35,2.575,2.35,2.5,57516,0
2017-03-16,2.5,2.6,2.5,2.55,32289,0
2017-03-17,2.65,2.65,2.5229,2.6,65966,0
2017-03-20,2.6,2.65,2.4,2.45,27082,0
2017-03-21,2.55,2.55,2.4,2.5,17451,0
2017-03-22,2.55,2.55,2.4,2.45,5049,0
2017-03-23,2.4,2.5,2.4,2.5,9459,0
2017-03-24,2.55,2.7,2.4864,2.65,38319,0
2017-03-27,2.6,2.65,2.55,2.575,43923,0
2017-03-28,2.65,2.65,2.5,2.55,16179,0
2017-03-29,2.5775,2.6,2.5,2.6,5965,0
2017-03-30,2.6,2.65,2.55,2.55,16690,0
2017-03-31,2.5,2.6,2.35,2.55,51072,0
2017-04-03,2.55,2.55,2.4,2.4,30913,0
2017-04-04,2.4,2.5,2.4,2.45,18548,0
2017-04-05,2.5,2.5,2.35,2.35,24605,0
2017-04-06,2.4,2.45,2.35,2.45,12372,0
2017-04-07,2.4,2.45,2.35,2.35,37479,0
2017-04-10,2.4,2.45,2.35,2.45,6665,0
2017-04-11,2.4,2.4,2.345,2.35,10109,0
2017-04-12,2.35,2.4,2.3,2.3,16052,0
2017-04-13,2.3,2.4,2.3,2.395,6575,0
2017-04-17,2.4,2.4,2.35,2.35,1081,0
2017-04-18,2.35,2.4,2.35,2.35,3661,0
2017-04-19,2.3718,2.4,2.35,2.375,13138,0
2017-04-20,2.374,2.6,2.374,2.55,18313,0
2017-04-21,2.579,2.6,2.505,2.6,2526,0
2017-04-24,2.55,2.55,2.5,2.55,3402,0
2017-04-25,2.55,2.55,2.5,2.5,3718,0
2017-04-26,2.4,2.6,2.375,2.55,21686,0
2017-04-27,2.7,2.75,2.65,2.7,48771,0
2017-04-28,2.75,2.75,2.65,2.65,18642,0
2017-05-01,2.7,2.7,2.6,2.65,11176,0
2017-05-02,2.6376,2.76,2.5,2.5,50579,0
2017-05-03,2.5,2.55,2.45,2.55,8934,0
2017-05-04,2.5,2.575,2.4586,2.475,12315,0
2017-05-05,2.4,2.45,2.4,2.4,8059,0
2017-05-08,2.5,2.55,2.45,2.55,25802,0
2017-05-09,2.5,2.5,2.35,2.45,27250,0
2017-05-10,2.4,2.464,2.4,2.4,11252,0
2017-05-11,2.45,2.45,2.3718,2.4,1836,0
2017-05-12,2.4,2.4,2.35,2.35,14255,0
2017-05-15,2.4115,2.45,2.3688,2.445,4939,0
2017-05-16,2.4124,2.44,2.4,2.4,5946,0
2017-05-17,2.45,2.45,2.4,2.4,1357,0
2017-05-18,2.4,2.45,2.4,2.4,4892,0
2017-05-19,2.4,2.45,2.4,2.45,5353,0
2017-05-22,2.5,2.5,2.4,2.4,9544,0
2017-05-23,2.45,2.45,2.35,2.35,6827,0
2017-05-24,2.35,2.45,2.35,2.45,2039,0
2017-05-25,2.4,2.4,2.35,2.35,5028,0
2017-05-26,2.35,2.4,2.35,2.35,9490,0
2017-05-30,2.35,2.45,2.35,2.45,8385,0
2017-05-31,2.4,2.45,2.4,2.4,2636,0
2017-06-01,2.45,2.45,2.4,2.4,1985,0
2017-06-02,2.4,2.4,2.35,2.3671,17267,0
2017-06-05,2.45,2.45,2.3,2.35,43514,0
2017-06-06,2.3,2.35,2.3,2.35,17476,0
2017-06-07,2.3,2.4,2.3,2.3,29597,0
2017-06-08,2.25,2.4,2.15,2.3,35252,0
2017-06-09,2.35,2.4,2.3,2.3,8043,0
2017-06-12,2.35,2.35,2.25,2.25,74180,0
2017-06-13,2.25,2.35,2.25,2.325,7152,0
2017-06-14,2.3,2.4378,2.25,2.25,18946,0
2017-06-15,2.25,2.35,2.25,2.35,4716,0
2017-06-16,2.35,2.4,2.3,2.3,5021,0
2017-06-19,2.3,2.3032,2.25,2.3,33566,0
2017-06-20,2.35,2.55,2.325,2.35,801735,0
2017-06-21,2.35,2.5,2.35,2.45,152202,0
2017-06-22,2.35,2.5,2.35,2.45,128134,0
2017-06-23,2.5,2.5,2.35,2.35,67771,0
2017-06-26,2.45,2.5,2.4,2.5,26797,0
2017-06-27,2.45,2.6,2.45,2.45,55933,0
2017-06-28,2.45,2.45,2.375,2.4,76777,0
2017-06-29,2.45,2.45,2.35,2.4,28092,0
2017-06-30,2.4,2.45,2.35,2.45,91542,0
2017-07-03,2.45,2.45,2.35,2.35,124853,0
2017-07-05,2.45,2.45,2.35,2.35,208474,0
2017-07-06,2.4,2.45,2.35,2.45,298539,0
2017-07-07,2.55,2.65,2.475,2.6,203753,0
2017-07-10,2.65,2.7,2.575,2.65,269168,0
2017-07-11,2.65,2.71,2.575,2.6,157090,0
2017-07-12,2.55,2.6,2.55,2.6,65601,0
2017-07-13,2.6,2.6,2.4,2.45,208603,0
2017-07-14,2.55,2.55,2.4,2.4,155139,0
2017-07-17,2.4,2.5,2.3725,2.5,206650,0
2017-07-18,2.55,2.55,2.4,2.4,193213,0
2017-07-19,2.45,2.5,2.45,2.475,1090814,0
2017-07-20,2.45,2.5,2.45,2.475,218218,0
2017-07-21,2.475,2.5,2.4,2.425,234347,0
2017-07-24,2.45,2.45,2.35,2.45,280254,0
2017-07-25,2.45,2.475,2.35,2.4,344122,0
2017-07-26,2.45,2.45,2.35,2.375,215894,0
2017-07-27,2.4,2.4,1.9,2.125,838970,0
2017-07-28,2.1,2.2,1.99,2.05,250675,0
2017-07-31,2.1,2.1,1.65,1.85,731988,0
2017-08-01,1.75,1.95,1.65,1.9,460996,0
2017-08-02,1.95,2,1.81,1.9,119712,0
2017-08-03,1.9,2.1297,1.8,2,267785,0
2017-08-04,2.05,2.05,1.8155,1.9,191076,0
2017-08-07,1.9,1.95,1.85,1.875,135001,0
2017-08-08,1.9,1.95,1.825,1.825,110899,0
2017-08-09,1.85,1.85,1.65,1.7,274350,0
2017-08-10,1.75,1.8,1.35,1.45,578005,0
2017-08-11,1.5,1.5,1.35,1.45,293541,0
2017-08-14,1.4,1.44,1.3,1.325,237853,0
2017-08-15,1.3,1.35,1.15,1.15,285190,0
2017-08-16,1.15,1.2,1.125,1.2,143135,0
2017-08-17,1.15,1.25,1.125,1.25,130003,0
2017-08-18,1.25,1.275,1.15,1.275,86363,0
2017-08-21,1.2,1.25,1.15,1.15,79349,0
2017-08-22,1.15,1.15,1.05,1.05,135998,0
2017-08-23,1.05,1.15,1.05,1.1,31030,0
2017-08-24,1.15,1.2,1.1,1.15,50245,0
2017-08-25,1.15,1.2,1.15,1.175,34380,0
2017-08-28,1.15,1.2,1.1,1.1,25091,0
2017-08-29,1.1,1.15,1.1,1.15,26513,0
2017-08-30,1.1,1.15,1.05,1.05,96575,0
2017-08-31,1.1,1.15,1.05,1.1,43791,0
2017-09-01,1.1,1.15,1.1,1.1,47273,0
2017-09-05,1.15,1.15,1.1,1.15,23274,0
2017-09-06,1.15,1.15,1.1,1.15,38820,0
2017-09-07,1.15,1.2,1.1,1.1,50343,0
2017-09-08,1.15,1.2,1.125,1.2,32388,0
2017-09-11,1.2,1.2,1.15,1.19,17727,0
2017-09-12,1.2,1.2,1.15,1.2,15196,0
2017-09-13,1.2,1.275,1.15,1.2,105660,0
2017-09-14,1.2,1.3,1.2,1.25,62163,0
2017-09-15,1.35,1.35,1.2,1.2,86472,0
2017-09-18,1.2,1.275,1.15,1.15,69730,0
2017-09-19,1.2,1.2,1.15,1.15,23576,0
2017-09-20,1.15,1.2,1.15,1.2,43960,0
2017-09-21,1.15,1.2,1.15,1.175,17796,0
2017-09-22,1.2,1.2,1.15,1.2,49061,0
2017-09-25,1.2,1.2,1.1,1.15,13490,0
2017-09-26,1.2,1.2,1.15,1.19,52304,0
2017-09-27,1.15,1.2,1.15,1.16,75682,0
2017-09-28,1.15,1.2,1.1,1.15,52942,0
2017-09-29,1.15,1.2,1.1,1.15,32281,0
2017-10-02,1.1,1.2,1.1,1.15,73871,0
2017-10-03,1.1345,1.35,1.1345,1.3,250260,0
2017-10-04,1.3,1.55,1.25,1.5125,333720,0
2017-10-05,1.55,1.7,1.45,1.45,399812,0
2017-10-06,1.45,1.65,1.35,1.5,115695,0
2017-10-09,1.5,1.65,1.4,1.65,112804,0
2017-10-10,1.6,1.65,1.45,1.5,65139,0
2017-10-11,1.5,1.6,1.45,1.55,45718,0
2017-10-12,1.5,1.6,1.45,1.5,46950,0
2017-10-13,1.45,1.55,1.45,1.55,64797,0
2017-10-16,1.55,1.55,1.35,1.375,70356,0
2017-10-17,1.35,1.395,1.35,1.35,19893,0
2017-10-18,1.35,1.4,1.35,1.4,23592,0
2017-10-19,1.35,1.3698,1.3,1.3,29714,0
2017-10-20,1.35,1.35,1.25,1.25,53033,0
2017-10-23,1.3,1.35,1.26,1.35,41088,0
2017-10-24,1.35,1.35,1.25,1.275,33594,0
2017-10-25,1.3,1.35,1.25,1.325,18397,0
2017-10-26,1.35,1.35,1.3,1.34,2728,0
2017-10-27,1.3374,1.3374,1.25,1.3,20735,0
2017-10-30,1.25,1.3,1.2,1.2,48158,0
2017-10-31,1.25,1.3,1.2,1.212,22986,0
2017-11-01,1.25,1.2719,1.21,1.225,5334,0
2017-11-02,1.225,1.24,1.2,1.21,4793,0
2017-11-03,1.2,1.225,1.2,1.225,6888,0
2017-11-06,1.25,1.25,1.16,1.2,44557,0
2017-11-07,1.2,1.2268,1.19,1.2,46176,0
2017-11-08,1.15,1.2,1.15,1.175,28004,0
2017-11-09,1.2,1.2,1.15,1.2,26512,0
2017-11-10,1.15,1.2,1.15,1.15,18819,0
