Date,Open,High,Low,Close,Volume,OpenInt
2007-01-29,223.8,242.64,204.6,240,2815,0
2007-01-30,246.24,246.24,234,242.4,6012,0
2007-01-31,246,268.8,245.88,263.76,79056,0
2007-02-01,262.92,265.8,255,265.2,12588,0
2007-02-02,265.32,265.8,257.52,259.2,12494,0
2007-02-05,258,258,240.96,245.16,25335,0
2007-02-06,244.8,253.68,243.48,249.48,18332,0
2007-02-07,248.88,255,246.96,248.76,14502,0
2007-02-08,247.08,248.04,244.32,246.96,8975,0
2007-02-09,246,251.28,246,249.36,6580,0
2007-02-12,251.04,252,241.56,245.28,12213,0
2007-02-13,244.56,247.44,241.08,246.84,10132,0
2007-02-14,245.88,249.36,243,248.64,13395,0
2007-02-15,248.04,249.72,246.72,248.28,6473,0
2007-02-16,248.16,248.88,243.84,248.64,7201,0
2007-02-20,246.6,248.4,243.6,248.4,2833,0
2007-02-21,248.4,251.76,246,251.64,16055,0
2007-02-22,252,254.28,249.96,253.68,8912,0
2007-02-23,253.2,253.68,248.16,250.68,5502,0
2007-02-26,252,252,250.56,251.76,15733,0
2007-02-27,249.36,251.76,234.96,244.56,14402,0
2007-02-28,244.8,248.16,238.8,244.8,26365,0
2007-03-01,239.52,246,234.96,240.24,9615,0
2007-03-02,238.56,240.12,231.6,232.68,9280,0
2007-03-05,230.16,230.16,220.32,226.2,10427,0
2007-03-06,227.64,233.16,226.44,232.56,6181,0
2007-03-07,233.64,236.28,222.24,228.24,11657,0
2007-03-08,229.56,235.2,226.2,229.68,6357,0
2007-03-09,232.32,232.32,227.4,230.76,6093,0
2007-03-12,226.2,230.28,224.64,230.28,7207,0
2007-03-13,227.76,230.4,222.48,226.2,15474,0
2007-03-14,226.2,232.56,225.6,232.56,8882,0
2007-03-15,228.12,232.68,227.04,229.8,10906,0
2007-03-16,229.68,229.68,218.76,222.6,24936,0
2007-03-19,223.56,226.32,223.2,226.2,12861,0
2007-03-20,224.64,229.8,224.04,229.44,11023,0
2007-03-21,228.84,237,228.84,236.16,11761,0
2007-03-22,234.72,236.64,232.08,234.84,11885,0
2007-03-23,233.52,233.64,222.6,228.72,4257,0
2007-03-26,227.4,233.04,226.32,233.04,4807,0
2007-03-27,231.84,237.6,229.68,235.44,11811,0
2007-03-28,229.44,235.08,229.44,232.08,18353,0
2007-03-29,234,234,225.72,228.24,7639,0
2007-03-30,226.68,230.28,225.12,230.28,6931,0
2007-04-02,230.28,231.6,227.04,227.52,6525,0
2007-04-03,228.6,232.8,227.28,230.4,5959,0
2007-04-04,229.92,232.68,229.32,229.68,5625,0
2007-04-05,229.92,230.4,227.4,228.12,3591,0
2007-04-09,227.52,230.28,227.4,229.2,16262,0
2007-04-10,228.72,230.28,226.32,228.48,4933,0
2007-04-11,229.68,229.68,221.4,222.36,7998,0
2007-04-12,221.28,227.4,221.28,226.44,5409,0
2007-04-13,225.36,226.8,220.44,226.32,33712,0
2007-04-16,224.04,234,221.28,233.52,16029,0
2007-04-17,233.16,233.88,228.96,232.8,11413,0
2007-04-18,231,234,226.92,232.8,8913,0
2007-04-19,232.44,235.92,231,233.52,6896,0
2007-04-20,236.76,240,234,240,12848,0
2007-04-23,238.92,240.6,237.12,239.4,11895,0
2007-04-24,239.4,239.76,231.96,236.76,5019,0
2007-04-25,237.36,238.2,234.84,236.4,3551,0
2007-04-26,237,237.6,234.96,237.6,4482,0
2007-04-27,236.04,237.6,232.92,235.56,12305,0
2007-04-30,234.36,239.64,232.32,239.28,15727,0
2007-05-01,234.12,240.84,234.12,238.08,20929,0
2007-05-02,181.2,193.32,178.2,189,305546,0
2007-05-03,189,192,181.68,187.92,72790,0
2007-05-04,188.28,194.28,187.2,193.56,40514,0
2007-05-07,193.2,195,191.52,194.28,49160,0
2007-05-08,193.08,194.88,186,194.52,20627,0
2007-05-09,193.2,194.76,192,194.52,14457,0
2007-05-10,194.4,194.4,189.72,190.56,32694,0
2007-05-11,186.84,195.48,184.8,194.76,33475,0
2007-05-14,195.36,195.48,193.2,194.4,17463,0
2007-05-15,194.04,194.88,192,194.52,17653,0
2007-05-16,195.24,195.24,192,193.44,9225,0
2007-05-17,193.2,193.44,191.28,192.12,11352,0
2007-05-18,192.48,192.48,189.12,191.64,12779,0
2007-05-21,191.28,194.4,189.48,194.4,22464,0
2007-05-22,193.44,200.64,189.12,195.6,32001,0
2007-05-23,196.68,197.28,189.84,191.4,17313,0
2007-05-24,190.44,192,186.36,188.28,15415,0
2007-05-25,188.28,191.52,186,190.8,9288,0
2007-05-29,191.64,198.48,191.04,197.4,10589,0
2007-05-30,195.36,203.88,193.92,203.88,10688,0
2007-05-31,203.76,215.28,196.8,205.2,73718,0
2007-06-01,205.56,206.4,198.6,200.88,17418,0
2007-06-04,199.44,203.88,194.76,200.4,11286,0
2007-06-05,198.36,199.8,192.36,198.48,17985,0
2007-06-06,196.8,196.8,195.24,196.08,5337,0
2007-06-07,195.6,195.84,193.08,193.8,18259,0
2007-06-08,193.2,197.04,193.2,196.68,5909,0
2007-06-11,195.96,196.68,192.12,196.08,11470,0
2007-06-12,194.4,198.36,190.56,197.76,8097,0
2007-06-13,197.76,205.32,197.04,204.84,16074,0
2007-06-14,204.36,214.8,204,212.28,20443,0
2007-06-15,215.76,216.12,212.28,214.8,23530,0
2007-06-18,214.8,215.4,211.92,214.8,7257,0
2007-06-19,213.72,215.52,205.08,213.6,15095,0
2007-06-20,214.56,214.56,209.64,211.32,10187,0
2007-06-21,210.72,215.52,210.72,213.48,11027,0
2007-06-22,212.4,214.32,206.28,210,20274,0
2007-06-25,209.4,219.12,206.4,212.28,9836,0
2007-06-26,212.28,218.64,211.32,212.28,6648,0
2007-06-27,210.12,217.8,209.16,217.8,6956,0
2007-06-28,217.44,220.08,215.16,218.16,4695,0
2007-06-29,218.64,220.68,213.6,215.76,7039,0
2007-07-02,216.36,218.28,204.6,212.16,10501,0
2007-07-03,212.16,220.56,211.56,220.08,4142,0
2007-07-05,217.08,220.68,212.04,214.56,7498,0
2007-07-06,213.96,213.96,207.96,208.8,7570,0
2007-07-09,208.68,213.72,208.44,212.52,5160,0
2007-07-10,211.08,211.08,205.2,207.36,4532,0
2007-07-11,206.64,211.68,205.56,208.32,5948,0
2007-07-12,208.32,214.92,208.2,214.56,6461,0
2007-07-13,213.6,217.2,212.28,217.2,6319,0
2007-07-16,216.36,216.72,215.04,216,3672,0
2007-07-17,216.6,216.6,213,213.84,2882,0
2007-07-18,212.64,212.64,206.52,210,10563,0
2007-07-19,212.76,217.2,211.08,211.68,5856,0
2007-07-20,211.2,211.44,196.2,199.56,12403,0
2007-07-23,199.8,205.2,197.64,201.12,6295,0
2007-07-24,201,204.72,194.76,198.6,20290,0
2007-07-25,199.92,207.12,195.24,201.6,14633,0
2007-07-26,199.56,200.64,191.76,195.84,12268,0
2007-07-27,194.88,202.2,192.24,198.24,21163,0
2007-07-30,197.64,200.4,192.6,198.96,13265,0
2007-07-31,200.4,206.64,199.2,204.24,12877,0
2007-08-01,203.52,212.88,201.12,210.48,10450,0
2007-08-02,210.24,216,210,215.88,10864,0
2007-08-03,215.4,216,208.2,209.28,14587,0
2007-08-06,209.4,212.4,204.36,206.04,30265,0
2007-08-07,204,209.88,198.96,208.2,23236,0
2007-08-08,226.8,250.8,225.12,244.08,76236,0
2007-08-09,239.4,246,234,245.88,24788,0
2007-08-10,240,242.64,225.6,228.72,23682,0
2007-08-13,230.76,237.24,225.84,229.92,17019,0
2007-08-14,229.92,238.32,229.92,238.2,15285,0
2007-08-15,238.32,238.92,230.04,231.12,22659,0
2007-08-16,230.88,238.44,217.2,234,29696,0
2007-08-17,241.08,241.68,231.48,235.08,36678,0
2007-08-20,235.68,238.2,231.36,236.28,6343,0
2007-08-21,234.12,237.12,226.32,227.76,7322,0
2007-08-22,228.12,235.08,228.12,230.04,5854,0
2007-08-23,230.04,230.04,219.36,220.8,10808,0
2007-08-24,220.44,225.84,218.52,223.56,5838,0
2007-08-27,222.36,229.68,217.8,218.28,8478,0
2007-08-28,217.32,218.04,208.8,210.6,20922,0
2007-08-29,211.8,214.32,199.56,205.08,20823,0
2007-08-30,203.28,205.92,199.32,203.28,7974,0
2007-08-31,207.12,213.84,203.64,205.32,36153,0
2007-09-04,206.4,212.4,200.88,201.24,18133,0
2007-09-05,200.28,203.04,194.76,195.72,12360,0
2007-09-06,198.36,205.92,198.36,201.72,17273,0
2007-09-07,199.32,203.64,195.48,200.16,10937,0
2007-09-10,201,202.32,192.24,192.84,6641,0
2007-09-11,194.04,197.4,191.28,194.28,8303,0
2007-09-12,194.4,202.56,194.4,194.64,5803,0
2007-09-13,195.24,195.6,190.92,194.4,6247,0
2007-09-14,193.08,198.96,190.8,198.84,5914,0
2007-09-17,197.88,199.08,194.64,197.4,6786,0
2007-09-18,198.12,204.48,195.12,203.76,11745,0
2007-09-19,206.52,209.64,202.68,206.64,9990,0
2007-09-20,206.88,211.56,204.48,211.32,8885,0
2007-09-21,213.36,214.44,210.96,213,15588,0
2007-09-24,212.28,217.92,206.76,213.72,27077,0
2007-09-25,211.92,212.16,207.84,211.2,7405,0
2007-09-26,212.52,215.76,209.64,213.6,5528,0
2007-09-27,207.96,218.4,207.96,216.24,4762,0
2007-09-28,215.64,217.08,209.4,209.64,5876,0
2007-10-01,209.16,212.64,204.84,212.28,9519,0
2007-10-02,212.16,214.2,209.16,213.72,4624,0
2007-10-03,211.8,214.8,210.36,211.08,4350,0
2007-10-04,212.28,214.08,211.32,213.12,4702,0
2007-10-05,215.88,218.4,213.72,217.2,9676,0
2007-10-08,216.48,221.88,215.64,221.28,5997,0
2007-10-09,221.04,227.52,220.2,227.52,36671,0
2007-10-10,226.32,231,225.24,229.68,9530,0
2007-10-11,230.16,230.52,222.96,224.4,6776,0
2007-10-12,224.04,228.6,224.04,224.76,3075,0
2007-10-15,223.44,224.16,219.6,223.32,7121,0
2007-10-16,222.24,223.92,219,223.92,12291,0
2007-10-17,226.32,226.32,216,222.24,7051,0
2007-10-18,218.52,223.92,218.4,223.92,5423,0
2007-10-19,223.68,223.68,214.44,215.52,7792,0
2007-10-22,213.36,220.08,208.56,218.52,6927,0
2007-10-23,220.68,222.84,217.08,222.36,4769,0
2007-10-24,220.32,226.56,220.2,226.44,6296,0
2007-10-25,227.64,232.2,223.2,227.64,11940,0
2007-10-26,229.44,230.4,224.04,230.16,6954,0
2007-10-29,230.28,230.28,226.92,230.28,6376,0
2007-10-30,228.84,230.4,224.52,227.76,5575,0
2007-10-31,227.52,231,222.96,229.44,9273,0
2007-11-01,227.04,228.6,217.92,222.24,13320,0
2007-11-02,226.56,239.64,222,238.32,61277,0
2007-11-05,232.2,236.76,227.64,231.36,15028,0
2007-11-06,234.48,234.48,226.08,228.6,10268,0
2007-11-07,225.36,227.16,218.16,218.76,13783,0
2007-11-08,220.44,220.44,210.48,215.52,17518,0
2007-11-09,213,217.44,208.92,214.8,9119,0
2007-11-12,215.04,221.28,213.72,213.84,5756,0
2007-11-13,215.4,229.2,215.4,228.72,22660,0
2007-11-14,229.08,229.92,224.16,224.64,14191,0
2007-11-15,223.44,223.8,216,217.92,11801,0
2007-11-16,218.4,222.6,216.6,221.88,9226,0
2007-11-19,219.36,221.4,216,218.28,8011,0
2007-11-20,217.44,219.96,212.4,216,15983,0
2007-11-21,215.64,216.48,212.4,214.2,11705,0
2007-11-23,215.16,215.16,211.2,213.72,3633,0
2007-11-26,213.48,215.4,203.04,206.76,10722,0
2007-11-27,207,210.48,199.08,205.44,15733,0
2007-11-28,208.08,215.4,208.08,213.84,10345,0
2007-11-29,212.52,214.56,212.4,212.76,3732,0
2007-11-30,216.24,216.24,204.48,206.64,8248,0
2007-12-03,206.04,206.04,196.68,196.68,6093,0
2007-12-04,196.68,200.28,194.76,195.24,4230,0
2007-12-05,202.08,205.68,200.52,204.72,8809,0
2007-12-06,203.88,205.2,203.64,205.2,6218,0
2007-12-07,205.32,205.56,202.08,203.04,7472,0
2007-12-10,203.16,203.16,195,196.08,4671,0
2007-12-11,197.28,199.68,187.92,187.92,11943,0
2007-12-12,192.84,195.24,186,192.36,28947,0
2007-12-13,190.32,194.88,187.32,194.76,10168,0
2007-12-14,191.88,195,189,192.12,7817,0
2007-12-17,190.56,190.56,184.92,189,7947,0
2007-12-18,191.4,198.36,189.12,198,15596,0
2007-12-19,196.68,201.24,194.4,197.52,7385,0
2007-12-20,199.92,212.4,197.52,211.92,11299,0
2007-12-21,215.4,217.8,212.52,214.92,24275,0
2007-12-24,215.88,219,213.6,216,3955,0
2007-12-26,214.2,219.96,213.72,219.24,8525,0
2007-12-27,219.24,219.24,212.52,212.52,8972,0
2007-12-28,215.28,220.32,201.84,202.44,7547,0
2007-12-31,201,205.68,197.52,200.4,9803,0
2008-01-02,199.56,205.44,191.16,201,12080,0
2008-01-03,205.32,225,205.32,218.28,23489,0
2008-01-04,215.76,224.4,206.76,206.88,17906,0
2008-01-07,207.48,216,204.72,208.32,7040,0
2008-01-08,209.76,210.48,197.52,197.76,13029,0
2008-01-09,197.76,201.84,194.52,201.12,9732,0
2008-01-10,197.88,212.52,197.88,205.8,6892,0
2008-01-11,203.76,207.12,196.68,198.6,5989,0
2008-01-14,200.28,203.88,196.56,199.68,6429,0
2008-01-15,199.2,201.84,193.08,198.24,6097,0
2008-01-16,198,204.48,192.6,201.96,8831,0
2008-01-17,203.04,203.04,192.84,193.56,8730,0
2008-01-18,192.36,197.88,182.4,189.12,14759,0
2008-01-22,177.36,190.8,171.84,188.4,12684,0
2008-01-23,179.4,183.24,169.8,174,20879,0
2008-01-24,175.56,185.04,175.2,180.12,9764,0
2008-01-25,182.04,184.08,177,181.32,4984,0
2008-01-28,181.32,186.96,176.4,184.44,7934,0
2008-01-29,185.52,186.6,177,183.84,6195,0
2008-01-30,182.16,188.88,171.84,171.96,10629,0
2008-01-31,138.6,143.76,121.32,130.68,176750,0
2008-02-01,131.04,133.44,128.52,130.8,48792,0
2008-02-04,135.48,140.76,130.32,133.8,21486,0
2008-02-05,131.04,134.52,129.96,131.4,14719,0
2008-02-06,132.6,135.6,129.72,130.32,14801,0
2008-02-07,129.6,134.28,128.88,129.6,9251,0
2008-02-08,129.48,134.28,121.8,124.08,12004,0
2008-02-11,124.68,126.72,119.16,120.72,22376,0
2008-02-12,121.2,127.68,119.4,124.44,15977,0
2008-02-13,126.12,128.88,120.24,126.72,8750,0
2008-02-14,127.32,133.56,123.12,125.04,13164,0
2008-02-15,124.08,125.76,122.4,125.4,6471,0
2008-02-19,126.48,127.68,121.44,123.48,7894,0
2008-02-20,122.88,130.08,122.88,126.72,8551,0
2008-02-21,127.68,127.68,121.08,121.56,24552,0
2008-02-22,121.56,126,116.76,121.44,14306,0
2008-02-25,121.68,124.68,118.56,123,8358,0
2008-02-26,121.92,132.96,121.92,128.76,10922,0
2008-02-27,127.2,132.96,126.72,130.68,6783,0
2008-02-28,129.84,136.56,126.6,127.2,14008,0
2008-02-29,125.4,125.64,117,120.48,35208,0
2008-03-03,120.84,123.96,117.6,121.32,14272,0
2008-03-04,119.76,119.76,114.72,117.72,14115,0
2008-03-05,118.32,125.04,115.68,122.04,10018,0
2008-03-06,121.2,122.16,115.2,116.16,6481,0
2008-03-07,114.72,119.4,113.28,114.84,17064,0
2008-03-10,115.68,117.48,113.28,113.88,14160,0
2008-03-11,115.8,118.2,110.76,117.12,8812,0
2008-03-12,117.36,118.2,113.4,115.08,11147,0
2008-03-13,113.52,114.6,109.08,111.6,20212,0
2008-03-14,112.56,112.68,103.2,104.64,16023,0
2008-03-17,102.6,107.28,102.6,102.72,7865,0
2008-03-18,105.84,108.48,102.36,106.08,15750,0
2008-03-19,108.72,112.68,107.28,108.24,14938,0
2008-03-20,110.04,110.04,105.96,109.32,34626,0
2008-03-24,109.92,118.56,109.32,118.2,17976,0
2008-03-25,117.96,120.36,117.72,119.04,4340,0
2008-03-26,118.32,120.24,115.08,120.24,4554,0
2008-03-27,120.36,127.44,118.68,121.2,8933,0
2008-03-28,121.08,121.92,114.6,114.84,9198,0
2008-03-31,115.2,123.84,114.36,120.36,8314,0
2008-04-01,123.96,126.6,120.6,122.76,8066,0
2008-04-02,122.52,129.24,122.52,126,6531,0
2008-04-03,125.04,126.84,123.84,124.8,4564,0
2008-04-04,125.64,127.32,121.68,123.24,7147,0
2008-04-07,123.84,124.44,121.8,121.8,5244,0
2008-04-08,120.6,121.44,119.16,121.08,4196,0
2008-04-09,121.44,122.16,112.8,113.52,10673,0
2008-04-10,113.28,114.6,109.8,110.64,13098,0
2008-04-11,109.44,111.12,108.6,109.2,9633,0
2008-04-14,109.44,109.44,107.28,108.72,10002,0
2008-04-15,109.44,112.08,106.56,112.08,7193,0
2008-04-16,112.44,119.88,109.08,119.88,15089,0
2008-04-17,119.4,119.4,114.48,115.68,7417,0
2008-04-18,117.48,118.44,114.12,116.16,19368,0
2008-04-21,115.32,116.88,113.64,115.2,17457,0
2008-04-22,114.48,115.56,108,111.36,6758,0
2008-04-23,111.84,114.48,109.56,113.64,14294,0
2008-04-24,113.88,116.52,111.6,115.08,6502,0
2008-04-25,115.8,118.32,113.28,114.72,16798,0
2008-04-28,115.08,115.08,111.12,112.2,5216,0
2008-04-29,112.56,113.04,106.8,108.72,9221,0
2008-04-30,114.48,115.8,108.96,113.88,29241,0
2008-05-01,113.64,118.92,113.52,115.8,20686,0
2008-05-02,117,118.92,115.32,115.56,23138,0
2008-05-05,114.84,116.28,112.92,115.68,18265,0
2008-05-06,114.48,116.76,111.96,112.56,22777,0
2008-05-07,112.92,113.64,108.72,108.84,12469,0
2008-05-08,109.56,110.52,107.04,109.56,19328,0
2008-05-09,108.24,119.4,108.24,117.6,11701,0
2008-05-12,118.08,118.08,114.48,116.28,12914,0
2008-05-13,116.64,122.04,116.64,121.8,20136,0
2008-05-14,121.92,125.52,121.2,122.64,17188,0
2008-05-15,125.04,126.96,122.4,125.04,16644,0
2008-05-16,125.76,131.28,123.24,130.44,18166,0
2008-05-19,130.68,132,125.88,126.96,11375,0
2008-05-20,126.12,130.68,126.12,128.76,3906,0
2008-05-21,129.12,130.8,124.44,125.76,6122,0
2008-05-22,126.48,130.8,125.64,128.04,6951,0
2008-05-23,127.32,127.68,123.6,126,6979,0
2008-05-27,127.2,130.8,126.36,129.36,7010,0
2008-05-28,130.2,131.88,128.4,130.08,5312,0
2008-05-29,129.48,134.16,126.72,133.56,10199,0
2008-05-30,133.56,135,131.52,134.88,12264,0
2008-06-02,134.16,135.72,130.44,131.4,7936,0
2008-06-03,132.24,133.56,128.88,132.72,6139,0
2008-06-04,131.88,136.68,131.88,135.12,8902,0
2008-06-05,135.36,135.84,134.16,135,12888,0
2008-06-06,133.8,135,130.92,133.08,8137,0
2008-06-09,133.08,137.28,128.76,130.2,8326,0
2008-06-10,128.76,132,125.76,131.52,10598,0
2008-06-11,130.92,132,128.04,128.28,4189,0
2008-06-12,129.6,132.12,129.48,130.2,5531,0
2008-06-13,131.76,136.56,131.28,135.6,6068,0
2008-06-16,134.88,135.96,133.32,135.36,3420,0
2008-06-17,135.6,136.2,128.76,129.72,5367,0
2008-06-18,129,130.56,126.84,127.8,2758,0
2008-06-19,127.68,131.04,124.32,128.88,3675,0
2008-06-20,128.4,128.88,123.36,126,13478,0
2008-06-23,126.48,127.92,120,121.32,5305,0
2008-06-24,120,121.92,118.2,119.64,6474,0
2008-06-25,118.92,122.88,118.56,121.32,4812,0
2008-06-26,119.64,119.64,109.92,111.72,8856,0
2008-06-27,111.72,115.8,110.76,114.96,58264,0
2008-06-30,114.72,117.72,111.84,113.88,9207,0
2008-07-01,112.68,118.56,112.68,114.6,32904,0
2008-07-02,114.6,117.96,113.4,114.96,19438,0
2008-07-03,115.44,118.32,112.56,113.28,5868,0
2008-07-07,113.88,114.84,110.04,114,24377,0
2008-07-08,114.36,121.44,114.36,120,9209,0
2008-07-09,120.24,121.32,114.36,115.08,5187,0
2008-07-10,114.84,118.2,114.84,117.6,4057,0
2008-07-11,116.28,120.36,115.32,118.92,10012,0
2008-07-14,119.76,120,115.68,117.12,6437,0
2008-07-15,115.68,118.8,115.68,117.24,7544,0
2008-07-16,117.96,119.04,115.68,117.6,11503,0
2008-07-17,118.32,119.88,112.2,115.92,28770,0
2008-07-18,116.04,123.48,116.04,120.36,8022,0
2008-07-21,121.32,123.48,120,122.04,4723,0
2008-07-22,121.2,132.48,121.2,132.36,6228,0
2008-07-23,132.48,135.6,130.2,132.36,4125,0
2008-07-24,133.2,134.64,130.68,131.4,4027,0
2008-07-25,132.36,135,132.36,134.28,7823,0
2008-07-28,133.68,133.68,123.24,125.16,18886,0
2008-07-29,125.04,134.16,124.32,132.48,8205,0
2008-07-30,133.32,137.4,131.88,134.88,7257,0
2008-07-31,104.76,108.36,82.2,88.2,277606,0
2008-08-01,91.8,100.2,90.48,94.8,80007,0
2008-08-04,93,100.2,90,96.12,26432,0
2008-08-05,95.88,98.64,93.84,98.16,11967,0
2008-08-06,97.56,97.56,92.04,96.24,11974,0
2008-08-07,95.28,97.32,92.28,93.48,16989,0
2008-08-08,93.36,99.6,93.24,97.2,14014,0
2008-08-11,97.08,104.4,97.08,103.44,12736,0
2008-08-12,103.56,107.16,103.56,105.84,11572,0
2008-08-13,105.48,112.2,105.48,110.52,10438,0
2008-08-14,109.08,113.64,109.08,113.64,6450,0
2008-08-15,115.2,116.04,110.52,113.64,14949,0
2008-08-18,113.04,113.04,108.96,109.8,9378,0
2008-08-19,108.36,109.32,103.8,104.76,5029,0
2008-08-20,105.36,108.96,101.4,104.64,7876,0
2008-08-21,102.72,109.92,102,105.48,10864,0
2008-08-22,105.6,111,105.6,109.2,4477,0
2008-08-25,108.96,110.4,107.16,109.2,8432,0
2008-08-26,108.96,113.76,108.96,111.48,15723,0
2008-08-27,111.12,114.6,108.72,113.4,8047,0
2008-08-28,113.4,115.08,111.36,114.24,11876,0
2008-08-29,113.88,114.24,108.36,112.32,6029,0
2008-09-02,114.24,114.24,107.04,108.12,6850,0
2008-09-03,108,111.36,105,110.4,9014,0
2008-09-04,109.32,109.32,104.52,104.52,6490,0
2008-09-05,105.48,106.32,103.8,104.16,7609,0
2008-09-08,106.08,108.6,105.12,107.16,5791,0
2008-09-09,107.52,110.88,103.92,104.28,6668,0
2008-09-10,105,108,103.32,104.04,8018,0
2008-09-11,101.88,103.08,97.8,100.2,9640,0
2008-09-12,93.72,100.8,93.72,99.36,14173,0
2008-09-15,103.8,103.8,96.24,96.6,12227,0
2008-09-16,96.72,99.72,95.4,99.72,10433,0
2008-09-17,96.72,98.16,92.52,92.52,12666,0
2008-09-18,94.92,95.88,82.2,95.04,22353,0
2008-09-19,102.84,109.08,99.36,102,49790,0
2008-09-22,102.12,111.96,90.48,93.6,41104,0
2008-09-23,97.08,97.44,90.96,92.28,9178,0
2008-09-24,92.16,96.72,83.88,84.24,13443,0
2008-09-25,84.84,90.96,83.28,88.56,9931,0
2008-09-26,87.12,90.36,84.96,90.24,8216,0
2008-09-29,88.68,92.16,86.76,88.08,19737,0
2008-09-30,89.28,94.2,86.64,93.72,18797,0
2008-10-01,92.52,93.36,90.12,93.36,8774,0
2008-10-02,92.64,93.84,84.24,87,15445,0
2008-10-03,88.68,91.2,86.04,89.52,22824,0
2008-10-06,86.4,90.24,84.84,88.92,18369,0
2008-10-07,89.04,91.56,88.8,89.16,17603,0
2008-10-08,88.56,88.92,67.44,72.96,21345,0
2008-10-09,74.52,78,68.28,69.24,22021,0
2008-10-10,67.68,75.36,65.76,73.44,20220,0
2008-10-13,76.8,87,73.08,86.28,16330,0
2008-10-14,88.68,88.68,79.08,80.76,9181,0
2008-10-15,79.68,81.12,73.2,73.32,10611,0
2008-10-16,73.8,77.28,68.76,74.28,21168,0
2008-10-17,72.6,83.16,70.44,76.68,14939,0
2008-10-20,77.64,79.8,74.64,78.84,7966,0
2008-10-21,77.4,79.8,75.48,78.36,5781,0
2008-10-22,77.16,79.92,69.24,69.24,5012,0
2008-10-23,69.24,70.2,62.64,68.04,6158,0
2008-10-24,62.64,70.32,62.64,66.36,3646,0
2008-10-27,65.4,69.36,59.4,59.88,6308,0
2008-10-28,64.68,68.28,57.12,66.72,10156,0
2008-10-29,68.28,69.12,62.4,66,11357,0
2008-10-30,69.12,78.84,69.12,75.84,9425,0
2008-10-31,74.76,81,74.04,79.56,16456,0
2008-11-03,79.56,90,79.56,82.92,9375,0
2008-11-04,85.8,85.8,82.08,84,5324,0
2008-11-05,83.16,83.52,71.04,71.64,16594,0
2008-11-06,71.16,71.28,68.04,69,8539,0
2008-11-07,69.84,73.08,68.64,70.44,3815,0
2008-11-10,72.12,76.08,70.56,70.8,3686,0
2008-11-11,70.32,73.08,68.28,68.64,5360,0
2008-11-12,67.32,71.04,64.08,65.88,7570,0
2008-11-13,65.76,68.88,60.96,68.88,25332,0
2008-11-14,67.44,68.28,60.84,60.96,9965,0
2008-11-17,60.6,65.16,60.6,61.8,5455,0
2008-11-18,62.28,65.16,57.36,59.76,12000,0
2008-11-19,59.76,62.16,56.76,56.88,8912,0
2008-11-20,56.52,59.52,53.76,57.24,11709,0
2008-11-21,58.2,60.84,49.68,60.12,12794,0
2008-11-24,61.32,62.88,59.52,61.08,11946,0
2008-11-25,61.92,64.68,58.2,60.6,19117,0
2008-11-26,59.28,61.08,57.72,59.28,16710,0
2008-11-28,59.64,59.88,57.72,59.88,2243,0
2008-12-01,58.8,58.8,46.8,48.48,14336,0
2008-12-02,49.56,52.2,49.44,51.36,10418,0
2008-12-03,49.92,55.2,49.92,53.52,13289,0
2008-12-04,52.8,59.04,50.4,51.6,11500,0
2008-12-05,50.88,56.4,47.28,53.76,10629,0
2008-12-08,55.2,59.64,48.24,49.44,13886,0
2008-12-09,49.44,50.4,45.6,45.72,29137,0
2008-12-10,46.2,46.92,42.96,43.32,15566,0
2008-12-11,45,48.84,41.76,42.72,43568,0
2008-12-12,43.08,45.96,41.52,45.48,21671,0
2008-12-15,45.72,46.92,39.12,40.92,19854,0
2008-12-16,41.52,43.8,40.56,43.56,31745,0
2008-12-17,42.96,49.32,41.88,48,27543,0
2008-12-18,47.88,57,47.04,54.6,12032,0
2008-12-19,47.28,61.56,46.32,59.64,41922,0
2008-12-22,60.12,60.12,53.64,60,19051,0
2008-12-23,60.6,62.4,54.84,55.8,13060,0
2008-12-24,55.68,58.68,54.6,58.44,3959,0
2008-12-26,58.8,60.48,55.2,56.4,4947,0
2008-12-29,56.4,65.4,54.36,60.72,16264,0
2008-12-30,61.2,63.84,56.16,61.32,12897,0
2008-12-31,61.68,63.36,60.72,61.92,12796,0
2009-01-02,62.16,66.72,57.96,64.32,8220,0
2009-01-05,64.44,68.04,64.2,66.6,16702,0
2009-01-06,67.08,72.84,66.84,70.08,25374,0
2009-01-07,69.48,72.48,63.72,66.96,22488,0
2009-01-08,67.8,72.96,66,69,16244,0
2009-01-09,69.36,70.68,67.92,69.24,16551,0
2009-01-12,69.72,73.8,69.12,71.4,15237,0
2009-01-13,71.04,72,67.2,69.72,15039,0
2009-01-14,68.52,72.36,68.52,69.6,15478,0
2009-01-15,70.08,72.24,68.52,71.64,15868,0
2009-01-16,72.24,79.2,72.24,78.6,27191,0
2009-01-20,77.28,78.96,75.48,76.56,10720,0
2009-01-21,77.88,83.88,76.08,81.72,9256,0
2009-01-22,80.28,84,78.24,81.36,7615,0
2009-01-23,78.48,82.92,78.48,80.16,10103,0
2009-01-26,80.28,83.16,78.96,80.64,8589,0
2009-01-27,80.76,82.56,79.44,81,9864,0
2009-01-28,81.6,83.28,80.88,83.28,8803,0
2009-01-29,82.08,85.56,81.96,83.64,6537,0
2009-01-30,84.84,86.88,82.56,82.8,10797,0
2009-02-02,82.2,84,81.12,84,5887,0
2009-02-03,84.48,84.96,82.2,83.64,18585,0
2009-02-04,83.4,84.24,76.8,77.28,11037,0
2009-02-05,73.68,76.92,68.28,70.56,30657,0
2009-02-06,70.32,70.32,61.8,65.04,32235,0
2009-02-09,64.2,66.24,63.24,65.28,13879,0
2009-02-10,65.16,66.72,63.12,64.08,14570,0
2009-02-11,64.08,65.4,61.56,61.56,8350,0
2009-02-12,61.2,61.32,53.76,57.48,27589,0
2009-02-13,57.24,60,57,58.92,24053,0
2009-02-17,56.52,58.92,55.92,56.4,12491,0
2009-02-18,57.24,58.32,56.28,57,9988,0
2009-02-19,57.48,58.44,55.08,56.88,7936,0
2009-02-20,56.28,57.96,53.4,53.4,7874,0
2009-02-23,54,54.96,49.44,49.68,11729,0
2009-02-24,50.52,53.4,49.2,53.16,6498,0
2009-02-25,52.92,52.92,49.92,50.52,5082,0
2009-02-26,51.12,51.12,47.88,48.48,14954,0
2009-02-27,47.64,50.52,46.44,47.16,9896,0
2009-03-02,46.68,49.56,43.44,43.44,21368,0
2009-03-03,44.04,46.08,42.48,44.4,5726,0
2009-03-04,45.12,46.08,42,44.76,12359,0
2009-03-05,43.8,44.16,42.36,42.72,16598,0
2009-03-06,43.56,48.6,40.8,41.4,17492,0
2009-03-09,41.04,43.56,38.52,39.48,9569,0
2009-03-10,40.32,41.76,36,37.08,12961,0
2009-03-11,37.56,39,36.84,37.2,8654,0
2009-03-12,37.08,43.8,36.84,42.6,18130,0
2009-03-13,42.6,46.2,42.6,45.72,10284,0
2009-03-16,46.2,46.2,44.64,45.24,6011,0
2009-03-17,45.12,48,44.28,47.88,6016,0
2009-03-18,49.08,51.72,47.88,51.6,12346,0
2009-03-19,51.96,52.56,50.16,51,9613,0
2009-03-20,52.56,52.56,47.88,49.56,16190,0
2009-03-23,50.76,52.8,48.48,52.2,10671,0
2009-03-24,53.76,56.16,50.64,51,10117,0
2009-03-25,51.6,52.8,50.4,52.44,7278,0
2009-03-26,53.4,54.84,49.92,52.8,9191,0
2009-03-27,51.6,57,51.6,54.12,8639,0
2009-03-30,52.8,52.8,46.92,48.6,8135,0
2009-03-31,47.52,47.64,43.8,46.2,17463,0
2009-04-01,45.6,52.44,43.32,51.6,9171,0
2009-04-02,52.92,55.2,52.68,53.64,8698,0
2009-04-03,53.64,55.08,50.4,54.84,12886,0
2009-04-06,54.24,54.24,50.16,51.6,9709,0
2009-04-07,51,52.2,49.32,49.32,8618,0
2009-04-08,49.56,52.32,47.88,50.16,9422,0
2009-04-09,51.36,54.12,51.24,52.32,7903,0
2009-04-13,51.96,53.64,49.8,53.04,8475,0
2009-04-14,51.96,53.4,49.2,50.28,8711,0
2009-04-15,50.04,51.12,48.72,50.16,6589,0
2009-04-16,50.52,52.44,48.72,50.76,11075,0
2009-04-17,50.88,53.04,48.6,51,9185,0
2009-04-20,49.8,49.92,47.04,47.16,14170,0
2009-04-21,47.16,51.24,47.16,50.04,14363,0
2009-04-22,49.44,50.76,47.76,49.44,5902,0
2009-04-23,49.44,50.88,47.52,48.6,9665,0
2009-04-24,49.08,50.64,48.12,49.56,7130,0
2009-04-27,48.72,50.4,48.36,48.84,5948,0
2009-04-28,48.6,51,48.12,48.24,8328,0
2009-04-29,48.6,51,46.92,50.52,12833,0
2009-04-30,51.12,51.96,48,48.24,14162,0
2009-05-01,48,52.08,48,51.6,12642,0
2009-05-04,51.84,55.2,50.16,55.08,17327,0
2009-05-05,54,54.6,51.36,53.52,13344,0
2009-05-06,54,62.04,52.32,60.6,32452,0
2009-05-07,62.04,67.92,60.72,67.08,87916,0
2009-05-08,68.64,77.64,63.6,77.04,223268,0
2009-05-11,72,76.2,70.44,74.4,129495,0
2009-05-12,70.8,72.36,66.96,72,79044,0
2009-05-13,70.68,70.92,64.44,69.6,67460,0
2009-05-14,69.72,71.04,67.8,69.6,33434,0
2009-05-15,69.6,71.88,65.16,66.84,32714,0
2009-05-18,66.6,75.48,65.16,71.88,27916,0
2009-05-19,71.76,73.2,68.64,70.56,35827,0
2009-05-20,70.92,75,70.44,71.76,32949,0
2009-05-21,70.56,75.6,67.32,72.84,57192,0
2009-05-22,73.08,75,65.64,66,36076,0
2009-05-26,66.12,69.6,61.44,63.12,91407,0
2009-05-27,65.88,66.48,61.68,61.92,122362,0
2009-05-28,61.32,63.72,58.2,60.36,314886,0
2009-05-29,58.8,60.36,57.12,57.48,282699,0
2009-06-01,57,61.08,57,59.52,269162,0
2009-06-02,58.32,68.88,58.2,63.12,269899,0
2009-06-03,63,69.6,62.64,68.88,218944,0
2009-06-04,68.88,72,66.72,71.52,111931,0
2009-06-05,72,73.08,67.92,70.08,70425,0
2009-06-08,68.52,72.84,67.92,72.12,86650,0
2009-06-09,71.88,75.6,69,74.04,89032,0
2009-06-10,74.88,78.72,74.88,76.08,197441,0
2009-06-11,77.16,81,75.72,78.72,228253,0
2009-06-12,77.88,78.6,74.4,76.32,110780,0
2009-06-15,74.28,76.56,69.84,75.96,107768,0
2009-06-16,75.84,75.96,71.52,72.36,88924,0
2009-06-17,71.88,77.04,70.8,76.44,69181,0
2009-06-18,75.84,76.68,73.44,74.88,36060,0
2009-06-19,76.2,76.2,72.72,74.4,95298,0
2009-06-22,73.68,74.88,69.48,69.6,69704,0
2009-06-23,69.6,72.6,67.92,70.8,82819,0
2009-06-24,71.16,72.36,68.76,70.32,75765,0
2009-06-25,69.96,72.6,68.88,72.36,74029,0
2009-06-26,72,79.56,72,79.32,187185,0
2009-06-29,77.04,78.72,74.16,76.2,52172,0
2009-06-30,76.08,78.72,75.6,77.76,79536,0
2009-07-01,75.24,79.92,75.24,79.2,63194,0
2009-07-02,77.76,80.64,72,73.8,61426,0
2009-07-06,72.6,76.44,71.4,72.72,50318,0
2009-07-07,72.84,74.76,69.6,71.64,47441,0
2009-07-08,71.52,73.56,69.6,72.84,104749,0
2009-07-09,73.8,73.8,69.96,71.16,42116,0
2009-07-10,70.56,70.92,69.24,70.92,23863,0
2009-07-13,69.96,74.52,67.8,73.32,38458,0
2009-07-14,73.08,74.4,71.64,74.04,36266,0
2009-07-15,74.88,78.6,73.92,77.88,56120,0
2009-07-16,77.28,79.68,74.76,79.32,47825,0
2009-07-17,79.92,81,75,76.32,111424,0
2009-07-20,76.92,82.2,76.68,78.36,126198,0
2009-07-21,78.36,81.72,75,78.96,95485,0
2009-07-22,78.84,82.32,77.52,81.48,27843,0
2009-07-23,81.12,84.12,79.2,83.64,55026,0
2009-07-24,82.8,85.08,81.48,85.08,48869,0
2009-07-27,85.2,85.44,81.96,84.48,36252,0
2009-07-28,84.24,84.84,81.36,84.6,42422,0
2009-07-29,83.64,84,79.08,83.64,37664,0
2009-07-30,84.24,87,82.8,85.68,42779,0
2009-07-31,84.96,86.52,82.8,83.28,44039,0
2009-08-03,83.76,86.28,82.68,84.36,37159,0
2009-08-04,83.04,85.44,81.36,82.32,43972,0
2009-08-05,82.56,83.16,78.72,81.12,26385,0
2009-08-06,81.12,81.12,78,78.48,34130,0
2009-08-07,77.64,82.68,73.68,81.72,42857,0
2009-08-10,81.6,82.92,77.28,77.52,55666,0
2009-08-11,76.8,80.16,75.96,77.28,60643,0
2009-08-12,77.16,79.56,75.6,77.04,45801,0
2009-08-13,77.16,82.44,77.16,81.96,39440,0
2009-08-14,81.72,82.56,75.6,81.96,22912,0
2009-08-17,81.36,81.36,78,79.68,26406,0
2009-08-18,79.8,80.28,75.36,76.2,54442,0
2009-08-19,75.84,78.6,74.4,75,33680,0
2009-08-20,75,78.12,75,76.68,57587,0
2009-08-21,72.84,73.56,69.6,70.92,230624,0
2009-08-24,70.92,72.84,70.8,71.88,79518,0
2009-08-25,72.12,73.8,69.12,69.24,62492,0
2009-08-26,69.6,73.56,69,72.84,69009,0
2009-08-27,69.6,75.48,69.48,73.2,63026,0
2009-08-28,73.8,74.4,71.4,73.08,40289,0
2009-08-31,72.72,73.68,70.8,72.72,71990,0
2009-09-01,72.48,75.12,70.32,70.8,85899,0
2009-09-02,70.8,72.72,70.2,71.88,30088,0
2009-09-03,72,73.56,70.8,73.44,28149,0
2009-09-04,73.56,75.84,71.52,75.84,39103,0
2009-09-08,76.44,77.28,74.4,75.12,37705,0
2009-09-09,74.88,81.12,74.88,80.64,84938,0
2009-09-10,80.28,82.32,78.96,81.48,65498,0
2009-09-11,81.24,81.72,77.16,80.16,93103,0
2009-09-14,87,91.08,85.32,90.36,217154,0
2009-09-15,91.44,93.48,90,91.44,101204,0
2009-09-16,92.88,93.48,88.8,89.52,100434,0
2009-09-17,90.12,92.88,89.64,90.96,62558,0
2009-09-18,91.56,92.76,88.56,89.16,73057,0
2009-09-21,88.8,89.52,85.8,88.8,87286,0
2009-09-22,89.64,91.56,87,87.48,70357,0
2009-09-23,87.84,88.92,85.92,86.4,47466,0
2009-09-24,86.52,88.68,85.56,85.92,38289,0
2009-09-25,86.16,88.2,84.48,85.8,50788,0
2009-09-28,85.8,85.92,84,84.84,77157,0
2009-09-29,85.32,87,83.76,84,68807,0
2009-09-30,83.76,85.92,83.4,84,61679,0
2009-10-01,84,85.68,82.2,82.32,46526,0
2009-10-02,82.08,83.88,81.48,81.72,56967,0
2009-10-05,81.96,83.88,81.6,83.16,44815,0
2009-10-06,83.4,85.68,82.92,85.08,32901,0
2009-10-07,84.48,85.68,82.92,83.64,26331,0
2009-10-08,83.88,86.16,82.8,82.8,58472,0
2009-10-09,83.04,85.56,82.92,85.44,39625,0
2009-10-12,85.2,88.8,83.64,83.88,27845,0
2009-10-13,83.52,85.44,83.28,84.72,21708,0
2009-10-14,85.44,89.28,85.2,88.92,46060,0
2009-10-15,88.2,89.16,85.92,88.8,31667,0
2009-10-16,87.96,88.56,85.2,85.32,51709,0
2009-10-19,85.8,89.88,85.8,89.52,35143,0
2009-10-20,89.4,89.4,84.48,85.44,39531,0
2009-10-21,84.6,87.6,84,84.24,42298,0
2009-10-22,83.76,85.2,83.4,83.76,37718,0
2009-10-23,84.36,86.04,79.92,80.28,60577,0
2009-10-26,80.4,85.2,80.4,82.56,63230,0
2009-10-27,82.56,83.4,81.36,81.6,39475,0
2009-10-28,81.72,84.48,79.92,80.28,48435,0
2009-10-29,81.12,81.48,77.4,78.84,42894,0
2009-10-30,78.6,78.96,75.36,75.6,46098,0
2009-11-02,75.96,78.48,73.8,78,49562,0
2009-11-03,77.76,80.52,75.96,79.68,50898,0
2009-11-04,79.32,79.92,76.56,76.68,27240,0
2009-11-05,77.64,79.92,75.12,79.2,34224,0
2009-11-06,73.32,80.88,70.32,71.88,185173,0
2009-11-09,71.88,72.48,69.72,71.04,55325,0
2009-11-10,70.44,74.4,70.32,73.08,41491,0
2009-11-11,73.44,75,72.96,73.8,34850,0
2009-11-12,73.8,74.04,71.64,72,38222,0
2009-11-13,72,74.64,71.16,73.8,35626,0
2009-11-16,74.16,76.8,74.16,76.2,31875,0
2009-11-17,75.72,80.28,74.4,79.32,45373,0
2009-11-18,79.08,80.04,77.52,79.56,47924,0
2009-11-19,78.84,78.84,75.48,76.44,28283,0
2009-11-20,76.2,77.52,75,76.56,28955,0
2009-11-23,77.64,79.44,76.08,78.24,17396,0
2009-11-24,78.24,79.08,75.84,77.28,18017,0
2009-11-25,77.64,78.72,76.44,78.12,15735,0
2009-11-27,75.84,77.4,74.4,74.4,12384,0
2009-11-30,74.16,75.36,72.12,75.36,38952,0
2009-12-01,76.08,79.32,75,79.32,36560,0
2009-12-02,79.08,80.88,78.12,78.72,17058,0
2009-12-03,78.6,79.56,77.16,79.32,39232,0
2009-12-04,80.76,82.08,79.32,81.36,37578,0
2009-12-07,81.36,82.2,79.68,81.48,18416,0
2009-12-08,81.48,82.56,78.96,81.6,28805,0
2009-12-09,81.84,81.96,79.56,81,28250,0
2009-12-10,81,82.8,79.32,80.28,29652,0
2009-12-11,80.4,83.76,80.04,83.04,28318,0
2009-12-14,83.28,84.84,81.12,84.72,35192,0
2009-12-15,84.48,84.48,82.8,83.4,32625,0
2009-12-16,83.64,84.84,83.04,83.52,29879,0
2009-12-17,82.8,83.64,81.48,83.28,22698,0
2009-12-18,84,85.08,80.52,81,46279,0
2009-12-21,81.36,83.04,81.36,81.96,24460,0
2009-12-22,81.96,83.88,81.12,83.88,18124,0
2009-12-23,83.88,84.84,81.96,82.92,29809,0
2009-12-24,83.4,84,82.32,82.32,8605,0
2009-12-28,82.32,83.64,80.4,81.48,21931,0
2009-12-29,81.6,82.56,81,82.44,21809,0
2009-12-30,82.44,83.28,81.72,83.28,22085,0
2009-12-31,83.04,83.64,81.84,82.92,20417,0
2010-01-04,83.4,87.36,83.04,85.68,46020,0
2010-01-05,85.8,87,84.96,85.44,32669,0
2010-01-06,85.08,87.96,84.72,87.12,34733,0
2010-01-07,87.48,89.76,86.04,89.4,46387,0
2010-01-08,89.04,93,87.12,89.64,38034,0
2010-01-11,89.88,94.56,87.96,94.44,56548,0
2010-01-12,97.68,99,89.88,93.6,91631,0
2010-01-13,93.24,93.36,89.04,90.48,63710,0
2010-01-14,90,91.08,89.4,89.52,30149,0
2010-01-15,90.12,90.84,87,90.24,32943,0
2010-01-19,90.12,92.04,87.36,92.04,40211,0
2010-01-20,90.96,92.76,88.8,89.88,51082,0
2010-01-21,90.24,91.08,87.36,88.92,43259,0
2010-01-22,88.68,90,85.08,86.76,42232,0
2010-01-25,87,89.88,86.16,88.68,24533,0
2010-01-26,88.2,88.32,86.64,87.12,26049,0
2010-01-27,86.52,90.36,86.4,90.24,38151,0
2010-01-28,90.84,91.32,86.28,88.08,30338,0
2010-01-29,87.96,91.68,85.56,86.28,22178,0
2010-02-01,87,89.4,84.24,86.64,27244,0
2010-02-02,86.4,88.08,85.32,86.52,27701,0
2010-02-03,86.52,87.96,85.44,87.24,37405,0
2010-02-04,79.8,81,71.76,74.88,118559,0
2010-02-05,74.64,76.32,72.12,76.32,61073,0
2010-02-08,76.8,78,71.4,71.52,57378,0
2010-02-09,72.36,73.2,70.2,71.04,35608,0
2010-02-10,70.8,72.84,70.32,72.84,25197,0
2010-02-11,72.84,74.28,71.16,72.84,19316,0
2010-02-12,72,74.88,72,74.76,22841,0
2010-02-16,75,75,72.24,74.16,20697,0
2010-02-17,74.28,75.48,72.24,73.68,11430,0
2010-02-18,73.56,76.2,73.32,75.72,20004,0
2010-02-19,75.36,76.8,74.4,76.56,65979,0
2010-02-22,76.8,77.76,75.6,77.28,31056,0
2010-02-23,77.4,77.88,74.52,75.36,27852,0
2010-02-24,75.72,77.4,75.12,76.8,42205,0
2010-02-25,75.84,75.84,73.56,73.8,33367,0
2010-02-26,74.04,75,72.48,73.8,28311,0
2010-03-01,74.88,76.2,73.2,76.2,22828,0
2010-03-02,76.08,78.72,74.76,78.48,25705,0
2010-03-03,78.24,78.48,76.56,78.36,37878,0
2010-03-04,78.72,78.72,76.8,78,10493,0
2010-03-05,78,78,76.2,77.52,13543,0
2010-03-08,77.64,78.12,77.16,78,11337,0
2010-03-09,78,79.2,77.4,78,47681,0
2010-03-10,77.88,78.96,77.04,77.04,24824,0
2010-03-11,76.56,77.88,75.12,75.72,15955,0
2010-03-12,75.72,77.16,73.44,74.04,23827,0
2010-03-15,72.72,73.92,70.2,73.68,20463,0
2010-03-16,73.68,75.6,72.6,75.6,20800,0
2010-03-17,75.96,78.72,74.64,78.6,68999,0
2010-03-18,77.88,77.88,73.2,76.2,42876,0
2010-03-19,76.56,76.56,73.44,74.64,54720,0
2010-03-22,73.8,79.8,73.8,79.2,39778,0
2010-03-23,79.44,80.64,77.64,80.4,24159,0
2010-03-24,80.28,81.12,77.88,78.6,22139,0
2010-03-25,79.2,84.6,77.52,82.68,58022,0
2010-03-26,82.68,84,81,81.48,37922,0
2010-03-29,81.84,83.16,81.12,82.8,27230,0
2010-03-30,83.04,83.64,81,82.56,24972,0
2010-03-31,81.96,82.8,79.56,79.56,19723,0
2010-04-01,79.92,82.2,78.6,78.84,13924,0
2010-04-05,78.96,83.28,78.96,83.28,17259,0
2010-04-06,83.04,84.12,82.32,84.12,15308,0
2010-04-07,83.52,84,82.56,83.76,22426,0
2010-04-08,83.04,83.04,80.52,80.88,14436,0
2010-04-09,80.88,81.72,79.68,79.92,8670,0
2010-04-12,79.68,81.12,78.96,79.44,17772,0
2010-04-13,79.44,80.16,77.88,78.96,16351,0
2010-04-14,79.56,86.16,79.56,86.04,33742,0
2010-04-15,86.04,87.36,84.24,84.96,34938,0
2010-04-16,84.48,84.84,82.8,83.52,17423,0
2010-04-19,82.92,83.28,80.16,80.76,13238,0
2010-04-20,81,83.16,81,82.92,14232,0
2010-04-21,82.92,84.36,82.44,84,29408,0
2010-04-22,82.92,84.96,82.44,84.6,9847,0
2010-04-23,84.96,87.6,84.96,87.24,21762,0
2010-04-26,86.88,89.04,86.52,88.2,27073,0
2010-04-27,87.48,89.04,82.8,82.92,47383,0
2010-04-28,83.28,84,81.48,83.4,8366,0
2010-04-29,84.24,85.2,83.04,84.96,13469,0
2010-04-30,84.72,85.2,77.64,77.76,25207,0
2010-05-03,78.12,82.2,76.92,79.2,22759,0
2010-05-04,77.4,78.48,72.48,75.72,29724,0
2010-05-05,74.76,74.76,72.36,72.6,26918,0
2010-05-06,63,63,56.64,57,232018,0
2010-05-07,57.48,57.48,52.2,55.44,112910,0
2010-05-10,58.44,60.24,54,54.84,117936,0
2010-05-11,54.12,55.32,53.64,54.24,67655,0
2010-05-12,54.24,56.04,53.52,55.8,119857,0
2010-05-13,55.8,56.88,54.84,55.56,19005,0
2010-05-14,54.84,55.08,53.52,54.48,74911,0
2010-05-17,55.08,55.44,53.4,53.76,28716,0
2010-05-18,54.36,54.6,52.68,53.04,39656,0
2010-05-19,53.04,53.04,50.28,51.6,31866,0
2010-05-20,50.04,52.56,49.44,51,57466,0
2010-05-21,49.92,54.96,49.92,52.68,45399,0
2010-05-24,52.8,53.04,50.64,51.36,22857,0
2010-05-25,49.8,52.2,48.6,51.84,44051,0
2010-05-26,52.08,53.76,51,51.72,33367,0
2010-05-27,52.08,54.72,51.84,54.72,31183,0
2010-05-28,54.36,54.96,52.68,52.92,13522,0
2010-06-01,52.2,52.92,50.64,50.64,40955,0
2010-06-02,51,53.88,51,53.88,22059,0
2010-06-03,53.52,54,51.48,52.8,24362,0
2010-06-04,51,52.08,49.08,49.08,38523,0
2010-06-07,49.2,49.68,47.28,47.76,43334,0
2010-06-08,47.76,48.6,46.2,46.32,40364,0
2010-06-09,46.92,46.92,43.2,43.8,77215,0
2010-06-10,44.76,47.76,43.92,45.96,74879,0
2010-06-11,45.48,48,45.48,46.92,39022,0
2010-06-14,47.64,48.84,45.36,45.6,54285,0
2010-06-15,45.96,46.92,44.52,46.44,42813,0
2010-06-16,46.2,47.64,45.48,46.8,18908,0
2010-06-17,47.28,47.28,45.36,45.48,18484,0
2010-06-18,45.6,45.96,45,45.6,137409,0
2010-06-21,46.56,47.04,45,45.48,31484,0
2010-06-22,45.36,45.72,44.76,44.76,22758,0
2010-06-23,44.88,45.84,44.4,45.6,81259,0
2010-06-24,44.88,46.44,44.52,45,30869,0
2010-06-25,44.76,46.32,44.64,45.84,87097,0
2010-06-28,45.6,45.96,44.16,44.28,67886,0
2010-06-29,43.2,43.92,42.6,42.96,31713,0
2010-06-30,43.08,44.76,42.96,43.56,30626,0
2010-07-01,43.56,43.8,41.88,42,41118,0
2010-07-02,42.48,43.32,41.52,42,27086,0
2010-07-06,42.72,43.08,40.32,41.52,55482,0
2010-07-07,41.52,44.4,41.28,44.28,108900,0
2010-07-08,44.4,45.72,44.04,45.36,62314,0
2010-07-09,44.04,50.04,44.04,48.48,78043,0
2010-07-12,48.48,49.68,47.88,48.6,22591,0
2010-07-13,49.32,49.32,47.88,48.48,34090,0
2010-07-14,49.08,49.08,46.56,47.16,28623,0
2010-07-15,47.16,47.16,46.32,47.04,18796,0
2010-07-16,46.44,46.44,45,45.12,47456,0
2010-07-19,46.2,46.44,45.24,46.08,48783,0
2010-07-20,45.72,47.4,45.48,47.28,36864,0
2010-07-21,47.16,48,46.68,46.8,28869,0
2010-07-22,47.4,49.44,47.28,49.2,22202,0
2010-07-23,48.84,51.24,48.6,50.88,22582,0
2010-07-26,51.24,52.8,50.4,51.36,31873,0
2010-07-27,51.96,51.96,49.32,49.92,14212,0
2010-07-28,49.56,51,48.36,48.6,18753,0
2010-07-29,49.2,49.32,47.52,48.6,9453,0
2010-07-30,47.64,49.2,47.52,48.48,29445,0
2010-08-02,48.72,49.8,48.48,48.48,11477,0
2010-08-03,48.48,49.44,47.88,48,18560,0
2010-08-04,48.36,49.32,47.76,49.2,10720,0
2010-08-05,48.84,49.8,48.6,48.6,13612,0
2010-08-06,48,48.6,46.92,48,18688,0
2010-08-09,48.48,49.8,47.4,49.68,9135,0
2010-08-10,49.32,49.44,47.88,48,15449,0
2010-08-11,46.92,48.24,45,45.6,50847,0
2010-08-12,45,47.64,45,47.52,19775,0
2010-08-13,47.16,48,47.16,47.4,14109,0
2010-08-16,46.92,48.84,46.92,48.48,9459,0
2010-08-17,49.2,49.44,48.48,49.32,11332,0
2010-08-18,49.08,49.2,48,48.12,15103,0
2010-08-19,47.76,51.96,47.76,49.8,42246,0
2010-08-20,49.68,50.16,48.24,48.6,17471,0
2010-08-23,48.84,49.32,46.92,46.92,21522,0
2010-08-24,46.8,48.12,46.32,46.44,22935,0
2010-08-25,46.2,47.52,45.24,46.08,49467,0
2010-08-26,45.24,49.2,44.4,48,61083,0
2010-08-27,48.84,50.88,47.28,50.52,45538,0
2010-08-30,50.16,50.4,47.76,47.76,33359,0
2010-08-31,47.88,48.72,46.92,47.4,29176,0
2010-09-01,48.24,48.84,47.16,48,34870,0
2010-09-02,48.12,49.44,47.28,49.44,14510,0
2010-09-03,49.92,49.92,48.72,48.84,32979,0
2010-09-07,48.48,48.48,47.04,47.28,14727,0
2010-09-08,47.52,47.64,46.68,46.8,23701,0
2010-09-09,47.52,48.36,45.6,46.08,28534,0
2010-09-10,46.56,46.8,45.6,46.68,24003,0
2010-09-13,47.04,48.96,46.92,48.6,20887,0
2010-09-14,48.6,49.08,47.64,49.08,14877,0
2010-09-15,48.96,51.12,48.48,50.88,23753,0
2010-09-16,50.52,50.52,48.24,48.48,22516,0
2010-09-17,49.2,49.44,46.44,47.16,26732,0
2010-09-20,47.16,48.6,47.04,48.6,50536,0
2010-09-21,48.72,49.32,48,48.96,20181,0
2010-09-22,48.6,49.32,48.12,48.48,16904,0
2010-09-23,48.12,48.96,48.12,48.12,22265,0
2010-09-24,48.96,49.2,48.12,48.36,34393,0
2010-09-27,48.6,49.32,48.6,48.84,31776,0
2010-09-28,48.72,49.2,47.28,48.12,17892,0
2010-09-29,48,49.08,48,48.96,15269,0
2010-09-30,49.44,49.44,48.48,49.08,16993,0
2010-10-01,49.44,49.56,47.88,49.08,11859,0
2010-10-04,48.72,49.2,48,48,16320,0
2010-10-05,48.6,50.64,48.12,50.64,21405,0
2010-10-06,50.4,50.64,49.08,49.44,23254,0
2010-10-07,50.04,50.16,49.2,49.44,11551,0
2010-10-08,49.44,50.28,48.6,50.16,14570,0
2010-10-11,50.28,50.28,48.84,48.96,9434,0
2010-10-12,48.72,49.92,48.72,49.2,16441,0
2010-10-13,49.44,54.72,48.96,51.96,74178,0
2010-10-14,52.44,56.04,51.6,55.32,72833,0
2010-10-15,56.16,56.4,52.92,53.28,55653,0
2010-10-18,53.4,53.76,52.2,53.76,17636,0
2010-10-19,52.68,53.64,50.64,51.48,22590,0
2010-10-20,51.96,54.36,51.12,54.36,20163,0
2010-10-21,54.6,55.2,51.96,52.56,23735,0
2010-10-22,52.68,54,52.68,53.4,13830,0
2010-10-25,53.76,54.6,52.68,52.92,27953,0
2010-10-26,52.32,54.24,51.96,53.76,18579,0
2010-10-27,53.4,54.24,52.56,53.88,12203,0
2010-10-28,54.6,55.2,52.44,52.44,9301,0
2010-10-29,52.32,54.84,51.96,54.6,26371,0
2010-11-01,54.96,55.68,52.92,53.52,12268,0
2010-11-02,54.36,55.56,53.88,54.84,22588,0
2010-11-03,54.72,56.76,54.72,56.64,22137,0
2010-11-04,57.96,59.04,53.52,56.64,59977,0
2010-11-05,56.4,56.4,52.44,52.56,95031,0
2010-11-08,52.08,53.04,50.16,51.36,33513,0
2010-11-09,51.6,52.32,49.8,50.52,29671,0
2010-11-10,50.76,52.8,50.76,52.68,35077,0
2010-11-11,51.84,52.8,51.12,52.32,17733,0
2010-11-12,51.6,52.92,51.36,52.56,31670,0
2010-11-15,50.88,52.56,50.64,51.36,26241,0
2010-11-16,50.76,51.12,48.24,49.2,66747,0
2010-11-17,49.2,49.8,48.48,49.44,22774,0
2010-11-18,49.92,51.36,49.8,51.12,22050,0
2010-11-19,51.36,51.6,49.92,51.24,30245,0
2010-11-22,50.88,50.88,48.96,49.68,17683,0
2010-11-23,49.2,49.56,48.12,48.96,20064,0
2010-11-24,49.32,50.76,48.72,50.76,27617,0
2010-11-26,50.4,51.12,49.56,50.64,5329,0
2010-11-29,50.16,52.2,49.2,51.72,34095,0
2010-11-30,51.24,51.24,48.84,49.68,32014,0
2010-12-01,50.64,51.72,49.68,51.12,27373,0
2010-12-02,51.12,52.68,50.52,52.2,33978,0
2010-12-03,51.72,54.36,51.36,53.76,24476,0
2010-12-06,53.88,56.04,53.16,56.04,30097,0
2010-12-07,56.4,58.32,56.4,57.12,54208,0
2010-12-08,57,58.08,54.6,57.12,109163,0
2010-12-09,57.6,60.36,57,60.36,55055,0
2010-12-10,60.36,64.44,59.28,63,53094,0
2010-12-13,63.12,63.48,60,60,28267,0
2010-12-14,60.36,60.6,59.76,60.12,20680,0
2010-12-15,61.2,61.8,55.44,60.6,34834,0
2010-12-16,60.6,62.28,60.12,62.04,10844,0
2010-12-17,61.8,62.64,61.32,61.8,11033,0
2010-12-20,61.8,63.24,61.32,61.32,24232,0
2010-12-21,61.68,62.16,61.2,61.92,15412,0
2010-12-22,61.92,63.84,60.84,62.88,27704,0
2010-12-23,62.64,63.24,60.72,60.84,13114,0
2010-12-27,60.48,60.96,60,60.6,12585,0
2010-12-28,60.84,61.08,59.4,59.64,17555,0
2010-12-29,59.52,61.32,59.52,60.72,15300,0
2010-12-30,60.48,61.08,59.52,60,14121,0
2010-12-31,59.88,61.32,59.52,60.84,27300,0
2011-01-03,61.8,61.8,60.36,61.56,32400,0
2011-01-04,61.92,62.04,60.72,61.56,26173,0
2011-01-05,61.44,63,60.96,63,35606,0
2011-01-06,63,63.36,62.16,62.76,28914,0
2011-01-07,62.88,64.32,61.8,64.32,25997,0
2011-01-10,64.08,64.2,62.04,63.6,32843,0
2011-01-11,64.32,66.36,61.8,65.52,31702,0
2011-01-12,66.12,67.08,65.28,66,20155,0
2011-01-13,66.6,66.6,64.56,65.16,26197,0
2011-01-14,65.28,65.88,64.56,65.16,18991,0
2011-01-18,64.92,65.04,63.84,64.44,21931,0
2011-01-19,64.44,65.4,62.04,62.16,28833,0
2011-01-20,61.8,62.88,61.32,61.32,20915,0
2011-01-21,62.04,62.76,60.12,60.24,36794,0
2011-01-24,61.2,61.68,60.12,61.56,12441,0
2011-01-25,61.44,61.92,60.36,60.96,10218,0
2011-01-26,61.32,62.64,59.88,62.16,15473,0
2011-01-27,61.92,63.24,61.08,63,12813,0
2011-01-28,63.12,63.12,60.48,60.84,18018,0
2011-01-31,61.08,63.72,60.72,62.28,24728,0
2011-02-01,62.88,66.6,62.52,65.76,54077,0
2011-02-02,65.52,66.6,64.2,64.32,15726,0
2011-02-03,64.08,64.2,62.64,62.64,24641,0
2011-02-04,72.72,78,72.36,74.76,253957,0
2011-02-07,75.12,76.32,72.6,74.52,67484,0
2011-02-08,74.4,75.6,73.32,73.68,35764,0
2011-02-09,73.32,73.68,71.52,72.12,56850,0
2011-02-10,71.4,73.68,69.84,73.32,33092,0
2011-02-11,72.72,76.68,72.12,76.44,89471,0
2011-02-14,76.56,77.52,75.36,75.96,27288,0
2011-02-15,75.96,75.96,73.8,75,33383,0
2011-02-16,74.64,76.32,74.52,75.6,28901,0
2011-02-18,76.56,76.56,74.88,75.12,22479,0
2011-02-22,73.92,74.04,72.48,73.08,44547,0
2011-02-23,73.56,73.68,70.2,70.2,40370,0
2011-02-24,70.2,72.36,70.2,72.12,23096,0
2011-02-25,71.76,76.56,71.4,76.08,64399,0
2011-02-28,75.72,77.4,72,73.32,20162,0
2011-03-01,74.88,75.24,69.96,70.32,23202,0
2011-03-02,71.4,73.92,70.2,73.56,46911,0
2011-03-03,73.68,75.24,73.44,73.8,30266,0
2011-03-04,74.04,74.52,70.44,72.36,39931,0
2011-03-07,72.24,72.6,68.88,71.4,43351,0
2011-03-08,71.28,72,69.96,71.76,35760,0
2011-03-09,70.8,72.36,69.84,71.04,16543,0
2011-03-10,69.84,69.84,67.68,68.04,43445,0
2011-03-11,67.32,69.72,67.2,69.72,19033,0
2011-03-14,68.52,69.12,67.32,67.44,10855,0
2011-03-15,65.52,65.52,61.2,64.92,38638,0
2011-03-16,64.56,64.8,61.8,64.2,24217,0
2011-03-17,65.52,65.52,61.56,62.16,30365,0
2011-03-18,63,64.68,61.8,63.96,29057,0
2011-03-21,65.28,65.52,63.6,65.52,25107,0
2011-03-22,64.92,65.76,62.88,63,49188,0
2011-03-23,62.76,63.84,61.68,62.88,27716,0
2011-03-24,63.24,63.84,63.12,63.48,30077,0
2011-03-25,63.84,64.32,62.28,62.28,33026,0
2011-03-28,62.4,63.48,61.92,61.92,11696,0
2011-03-29,62.16,62.4,61.44,62.16,23486,0
2011-03-30,62.16,62.4,61.56,62.4,31369,0
2011-03-31,62.52,62.52,61.68,62.04,21365,0
2011-04-01,61.92,62.4,60.84,61.32,34271,0
2011-04-04,61.56,61.92,60.6,61.08,23223,0
2011-04-05,60.84,61.44,59.64,59.88,232208,0
2011-04-06,60,63.12,59.88,61.32,74712,0
2011-04-07,61.44,61.8,61.2,61.56,16333,0
2011-04-08,62.04,62.4,60.96,61.8,31968,0
2011-04-11,61.56,63,61.56,62.04,18506,0
2011-04-12,60.72,61.92,60.72,61.56,19975,0
2011-04-13,62.16,62.16,60.48,61.56,16120,0
2011-04-14,61.44,61.92,60.6,60.84,14816,0
2011-04-15,61.08,61.92,60.36,61.8,15733,0
2011-04-18,60.72,60.72,59.4,60.12,31602,0
2011-04-19,58.68,60.6,58.68,59.52,17301,0
2011-04-20,60.48,61.2,60.48,60.72,19271,0
2011-04-21,61.32,61.32,60.12,60.36,10998,0
2011-04-25,60,60.84,59.28,60.24,12636,0
2011-04-26,60.36,61.92,60.12,61.32,15695,0
2011-04-27,61.56,62.52,60.96,62.52,13669,0
2011-04-28,62.64,63.48,61.08,61.44,29197,0
2011-04-29,61.44,62.4,61.2,61.44,13943,0
2011-05-02,61.68,61.68,58.92,59.88,20115,0
2011-05-03,59.76,60.48,59.04,59.4,34959,0
2011-05-04,59.4,59.4,58.08,58.2,17421,0
2011-05-05,57.84,58.32,56.76,56.88,25902,0
2011-05-06,55.8,56.64,52.8,55.56,100258,0
2011-05-09,55.56,56.28,54.72,55.68,22193,0
2011-05-10,56.16,59.16,55.92,59.16,40072,0
2011-05-11,58.92,58.92,55.8,55.92,25988,0
2011-05-12,55.92,57.6,55.2,56.64,15419,0
2011-05-13,56.64,58.08,55.44,55.68,20716,0
2011-05-16,55.08,56.04,54.6,54.6,23420,0
2011-05-17,54.12,56.16,53.28,54,24204,0
2011-05-18,54.24,56.16,54.24,55.68,14952,0
2011-05-19,55.8,56.4,54.84,55.68,21642,0
2011-05-20,55.44,55.92,54.84,54.96,16140,0
2011-05-23,53.88,55.32,53.52,54.36,30360,0
2011-05-24,54.36,55.92,54.12,55.2,63306,0
2011-05-25,55.68,56.28,54.84,55.44,15388,0
2011-05-26,55.32,56.28,54.6,55.92,14270,0
2011-05-27,56.04,56.16,54.96,55.2,8655,0
2011-05-31,55.92,56.16,54.96,56.04,27981,0
2011-06-01,55.8,55.8,52.8,53.04,17453,0
2011-06-02,53.04,56.4,52.2,56.04,148934,0
2011-06-03,55.08,56.16,54,55.08,71983,0
2011-06-06,54.96,55.92,54.48,54.48,41036,0
2011-06-07,55.08,55.08,53.16,53.16,29454,0
2011-06-08,52.8,53.04,48.84,48.96,45094,0
2011-06-09,48.36,49.08,47.52,47.64,34611,0
2011-06-10,47.28,48.48,45.6,45.96,32059,0
2011-06-13,45.6,45.96,43.8,45.6,73887,0
2011-06-14,46.2,47.4,45.96,47.16,53883,0
2011-06-15,46.32,46.92,44.16,45.36,64131,0
2011-06-16,45.12,46.68,45.12,45.72,19060,0
2011-06-17,46.2,46.2,44.28,45.6,47746,0
2011-06-20,45.24,45.6,44.64,45.48,12654,0
2011-06-21,45.84,47.28,45.12,47.28,20403,0
2011-06-22,46.8,46.8,46.2,46.2,10298,0
2011-06-23,45.36,46.68,44.88,46.44,16349,0
2011-06-24,46.44,46.56,44.16,44.4,31507,0
2011-06-27,44.52,45.72,43.8,45.72,15703,0
2011-06-28,45.72,46.32,45.36,46.2,10435,0
2011-06-29,46.2,46.32,45.36,45.96,7163,0
2011-06-30,46.32,47.4,45.96,47.28,13889,0
2011-07-01,46.56,47.76,45.6,47.52,11869,0
2011-07-05,47.04,48.24,46.68,47.76,31634,0
2011-07-06,47.52,48.12,47.04,47.88,11757,0
2011-07-07,48.36,48.84,47.04,48.48,17573,0
2011-07-08,47.4,47.76,47.04,47.04,13489,0
2011-07-11,46.2,47.16,45.24,45.48,15924,0
2011-07-12,45.12,46.2,45.12,45.36,10278,0
2011-07-13,45.84,46.2,45.12,45.6,16103,0
2011-07-14,45.6,46.92,43.32,44.76,31532,0
2011-07-15,44.88,47.04,44.64,45.96,29104,0
2011-07-18,46.44,50.16,45.96,48.84,92401,0
2011-07-19,49.2,50.28,48.84,49.8,46087,0
2011-07-20,49.56,49.8,48.96,49.56,64600,0
2011-07-21,49.8,52.8,49.68,50.52,52779,0
2011-07-22,50.64,50.76,50.04,50.52,19912,0
2011-07-25,50.04,50.52,49.44,49.92,53054,0
2011-07-26,49.92,50.52,49.8,50.16,32001,0
2011-07-27,49.68,50.16,47.76,48.72,44730,0
2011-07-28,48.96,48.96,47.4,48.36,18554,0
2011-07-29,47.52,47.76,46.32,46.44,36143,0
2011-08-01,47.04,47.16,45.6,46.2,21919,0
2011-08-02,45.72,46.44,44.4,44.4,43818,0
2011-08-03,44.52,44.64,42.6,44.16,22471,0
2011-08-04,43.32,43.92,40.08,40.08,40314,0
2011-08-05,41.52,41.52,38.4,39.36,22166,0
2011-08-08,37.8,39,35.28,35.4,32611,0
2011-08-09,36.6,37.32,34.32,37.08,67198,0
2011-08-10,36,37.2,34.56,35.28,132184,0
2011-08-11,35.4,37.08,35.16,35.88,54076,0
2011-08-12,37.56,38.28,35.4,36.24,11332,0
2011-08-15,36.72,37.8,36,36.48,12673,0
2011-08-16,36.12,36.48,35.04,35.76,16624,0
2011-08-17,35.88,37.08,34.8,36,17498,0
2011-08-18,34.8,35.04,32.16,33.12,31724,0
2011-08-19,32.52,34.68,32.52,33.48,14455,0
2011-08-22,34.68,34.8,32.64,32.88,15520,0
2011-08-23,33.96,35.16,32.16,35.16,26292,0
2011-08-24,35.16,36,34.08,35.64,17034,0
2011-08-25,32.64,33.48,28.8,29.64,62974,0
2011-08-26,28.68,31.68,28.56,30.24,31378,0
2011-08-29,30.72,30.84,29.76,30.24,54903,0
2011-08-30,29.88,30.36,29.28,30.12,56439,0
2011-08-31,30.12,32.28,30.12,31.2,30781,0
2011-09-01,31.44,32.16,29.76,30,14995,0
2011-09-02,29.16,29.88,28.32,28.56,31519,0
2011-09-06,28.2,30.48,27.12,27.48,51708,0
2011-09-07,28.08,30.48,27.96,30.24,83452,0
2011-09-08,30,31.08,28.44,28.44,26417,0
2011-09-09,28.08,31.32,27.96,29.88,47573,0
2011-09-12,29.16,30.84,27.96,29.88,25026,0
2011-09-13,30.36,32.16,29.88,31.8,23874,0
2011-09-14,32.28,33.36,31.32,33,24168,0
2011-09-15,33.36,34.2,32.16,33,20143,0
2011-09-16,33.84,34.32,33,33.12,33980,0
2011-09-19,32.4,34.08,31.44,32.16,20621,0
2011-09-20,32.4,33.6,30.84,31.2,28350,0
2011-09-21,32.16,32.76,30.96,31.8,22484,0
2011-09-22,31.68,32.16,30,30.6,35754,0
2011-09-23,30.72,32.28,30.12,32.16,23682,0
2011-09-26,32.4,32.4,29.76,31.2,10796,0
2011-09-27,32.4,33.48,30.72,32.52,17925,0
2011-09-28,32.28,32.88,29.76,29.76,12908,0
2011-09-29,30.72,31.08,28.8,29.88,25443,0
2011-09-30,29.28,30.72,27.96,28.2,24553,0
2011-10-03,27.84,29.76,27.36,27.36,20527,0
2011-10-04,27.24,30.84,26.88,30.6,35118,0
2011-10-05,30.72,32.04,30,30.96,20475,0
2011-10-06,31.32,32.04,30.72,31.92,19397,0
2011-10-07,31.08,32.04,29.28,29.64,15294,0
2011-10-10,29.64,32.04,28.32,29.64,36527,0
2011-10-11,29.4,29.88,28.8,29.52,17966,0
2011-10-12,29.88,31.8,29.4,31.56,35071,0
2011-10-13,31.2,31.44,30.24,30.96,38980,0
2011-10-14,32.28,32.28,30.36,31.32,24814,0
2011-10-17,29.64,30.72,29.28,29.52,23793,0
2011-10-18,29.88,30.84,29.64,30.48,33192,0
2011-10-19,30.12,30.48,28.08,28.08,31913,0
2011-10-20,27.96,28.2,25.32,26.52,24837,0
2011-10-21,27.24,27.48,26.52,26.76,20224,0
2011-10-24,26.88,26.88,24.24,24.72,43756,0
2011-10-25,24.48,24.84,22.8,23.16,155929,0
2011-10-26,23.52,25.44,23.04,25.2,168615,0
2011-10-27,25.32,26.4,24.6,25.8,62213,0
2011-10-28,25.56,26.04,24.72,25.08,26400,0
2011-10-31,24.6,25.92,24.36,24.6,25951,0
2011-11-01,23.76,24.36,23.04,23.52,42756,0
2011-11-02,24.24,25.32,23.76,24.84,39130,0
2011-11-03,24.24,27.72,23.16,27.36,54183,0
2011-11-04,26.88,27.36,26.52,27.36,11899,0
2011-11-07,27.36,27.48,25.56,26.16,13185,0
2011-11-08,25.8,26.64,24.48,26.16,13708,0
2011-11-09,25.32,25.68,24.48,24.96,17545,0
2011-11-10,24.96,25.68,24.24,25.32,12253,0
2011-11-11,25.68,27,25.44,26.76,11483,0
2011-11-14,22.92,26.64,22.92,25.32,23913,0
2011-11-15,24.84,25.8,24.84,25.8,9600,0
2011-11-16,25.32,25.92,24,24,13166,0
2011-11-17,24.12,24.36,23.28,24,20879,0
2011-11-18,23.52,23.88,23.16,23.76,13528,0
2011-11-21,23.4,23.52,22.2,22.32,14084,0
2011-11-22,22.68,22.68,21,21.36,50493,0
2011-11-23,21.12,21.6,20.28,20.28,16571,0
2011-11-25,20.76,20.76,19.44,19.44,6755,0
2011-11-28,20.52,21,19.8,20.4,34119,0
2011-11-29,20.52,21,19.8,20.52,36055,0
2011-11-30,21.12,21.72,20.4,21.12,37533,0
2011-12-01,21.6,21.6,20.76,21,21795,0
2011-12-02,21.48,21.48,20.28,21,49685,0
2011-12-05,21.48,22.2,21.24,22.08,28592,0
2011-12-06,21.96,21.96,21,21.36,21841,0
2011-12-07,21.36,23.04,21.12,22.08,46676,0
2011-12-08,21.72,21.72,20.52,20.64,26966,0
2011-12-09,20.76,21.48,20.52,21,33834,0
2011-12-12,20.52,21.6,20.52,21.36,37097,0
2011-12-13,21.6,21.84,20.64,20.76,29438,0
2011-12-14,21.36,21.48,20.4,21.36,19841,0
2011-12-15,21,21.6,20.88,21.6,17666,0
2011-12-16,21.6,22.2,20.64,20.64,41121,0
2011-12-19,21,21.6,19.56,19.68,18644,0
2011-12-20,20.16,21,19.8,20.64,28552,0
2011-12-21,20.52,21.6,20.04,21.36,26455,0
2011-12-22,21.24,22.92,20.52,22.8,31709,0
2011-12-23,22.8,23.64,22.56,23.52,30935,0
2011-12-27,23.28,24.12,22.08,22.56,32372,0
2011-12-28,22.56,22.68,21.48,22.2,14893,0
2011-12-29,22.32,22.56,22.2,22.32,7603,0
2011-12-30,21.96,22.44,21.72,21.96,22141,0
2012-01-03,22.2,22.56,21.6,22.2,13460,0
2012-01-04,22.08,22.2,21.6,21.6,9432,0
2012-01-05,21.12,21.6,21.12,21.36,6140,0
2012-01-06,21.36,21.48,20.88,21.24,13430,0
2012-01-09,22.44,25.68,22.44,24.24,84645,0
2012-01-10,24.96,25.32,23.4,24.24,33884,0
2012-01-11,23.76,26.04,23.64,25.44,20815,0
2012-01-12,25.56,25.56,24.12,24.6,23601,0
2012-01-13,24.24,24.72,23.52,24.36,13563,0
2012-01-17,24.6,24.6,23.4,23.88,21188,0
2012-01-18,23.88,25.32,23.76,25.32,37842,0
2012-01-19,25.44,27,25.44,26.88,16418,0
2012-01-20,26.76,26.76,25.32,25.92,11022,0
2012-01-23,25.8,26.64,25.44,26.4,12902,0
2012-01-24,26.28,27.48,25.8,27.12,13864,0
2012-01-25,26.88,27,25.8,26.76,12483,0
2012-01-26,26.88,26.88,25.2,25.32,14086,0
2012-01-27,25.92,26.04,25.2,25.56,7723,0
2012-01-30,25.44,25.92,24.6,25.44,12983,0
2012-01-31,25.8,26.88,25.56,26.64,30924,0
2012-02-01,26.28,29.28,25.8,28.68,49807,0
2012-02-02,28.44,29.88,26.28,27.48,100900,0
2012-02-03,28.2,29.52,27.72,28.8,25741,0
2012-02-06,29.52,29.88,28.2,28.92,15074,0
2012-02-07,29.04,29.04,28.08,28.68,22440,0
2012-02-08,28.68,29.16,27.72,29.04,19700,0
2012-02-09,29.04,29.76,28.32,28.44,14543,0
2012-02-10,28.68,28.68,27.84,28.2,15609,0
2012-02-13,28.68,29.76,28.32,29.4,30138,0
2012-02-14,29.28,30.48,28.92,30.24,21375,0
2012-02-15,30.48,30.6,29.4,30.6,17042,0
2012-02-16,30.12,32.4,30.12,32.4,35812,0
2012-02-17,32.52,34.2,32.16,33.84,38450,0
2012-02-21,34.08,34.08,31.2,32.04,71728,0
2012-02-22,32.52,32.52,31.2,31.92,14762,0
2012-02-23,32.04,32.88,31.8,32.52,13311,0
2012-02-24,32.52,32.76,32.04,32.52,8896,0
2012-02-27,32.28,33.12,30.96,31.92,65105,0
2012-02-28,31.68,33,31.68,32.52,10144,0
2012-02-29,32.52,32.64,31.44,31.56,43927,0
2012-03-01,31.8,31.92,30.12,30.24,10973,0
2012-03-02,29.52,31.08,28.8,28.8,21038,0
2012-03-05,28.32,30,28.32,29.76,5858,0
2012-03-06,28.56,29.64,28.2,28.68,32665,0
2012-03-07,28.8,28.92,28.56,28.68,9913,0
2012-03-08,28.8,30,28.44,29.88,11016,0
2012-03-09,29.76,32.64,29.64,32.28,21848,0
2012-03-12,32.04,32.64,31.32,32.52,9908,0
2012-03-13,32.64,33,31.32,33,25022,0
2012-03-14,32.88,33.72,31.44,33.24,16732,0
2012-03-15,33.72,33.72,32.52,33.12,18279,0
2012-03-16,33.24,39.6,32.76,35.64,61556,0
2012-03-19,35.04,37.2,34.44,36.72,28220,0
2012-03-20,36.12,36.6,34.68,34.8,13737,0
2012-03-21,35.04,35.16,33.84,34.32,13142,0
2012-03-22,33.6,34.8,32.76,34.32,9700,0
2012-03-23,34.68,36.24,33.72,36,19330,0
2012-03-26,35.88,36.84,35.64,36.6,14417,0
2012-03-27,36.6,37.08,35.88,35.88,18162,0
2012-03-28,35.52,36,34.56,35.64,9807,0
2012-03-29,35.28,36.48,35.16,35.88,18714,0
2012-03-30,35.88,36.24,33.84,33.84,19734,0
2012-04-02,33.6,34.32,31.8,34.32,24475,0
2012-04-03,33.96,34.92,33,33.24,17803,0
2012-04-04,32.76,33.36,31.68,31.8,12745,0
2012-04-05,31.56,33.72,31.2,32.64,9193,0
2012-04-09,31.8,33,31.08,32.16,9507,0
2012-04-10,32.16,32.88,30.72,31.08,19612,0
2012-04-11,31.44,31.68,30.72,31.2,13242,0
2012-04-12,31.32,31.68,30.96,31.32,7352,0
2012-04-13,30.96,31.56,29.64,29.64,10138,0
2012-04-16,29.88,31.2,28.8,30.6,5795,0
2012-04-17,31.08,31.32,30.36,30.6,13426,0
2012-04-18,30.36,31.68,29.28,30.12,10297,0
2012-04-19,30,31.44,29.76,30.12,11254,0
2012-04-20,30.6,30.6,29.28,29.76,17358,0
2012-04-23,29.28,30.12,29.28,30,11231,0
2012-04-24,30,30.84,29.64,30.72,9895,0
2012-04-25,31.2,32.28,30.6,32.16,9063,0
2012-04-26,32.04,32.04,30.12,31.32,5183,0
2012-04-27,31.44,31.44,29.88,30.6,17882,0
2012-04-30,30.72,31.32,30,30.6,13535,0
2012-05-01,30.72,32.28,30.48,31.8,27667,0
2012-05-02,31.68,32.16,30.48,31.56,28873,0
2012-05-03,35.28,36.36,34.08,34.2,48056,0
2012-05-04,33.84,34.32,32.88,33.36,23668,0
2012-05-07,33.24,34.68,33,34.2,13760,0
2012-05-08,33.84,34.68,33.48,33.6,22541,0
2012-05-09,33,34.2,33,33.72,9712,0
2012-05-10,33.84,33.96,33.12,33.24,7972,0
2012-05-11,32.88,33.84,32.4,32.52,21391,0
2012-05-14,32.16,32.16,30.96,31.92,14826,0
2012-05-15,31.92,32.88,31.08,31.44,12617,0
2012-05-16,31.44,31.68,30.72,30.96,8209,0
2012-05-17,30.96,31.44,29.64,29.88,9861,0
2012-05-18,29.64,30.12,28.8,29.04,11691,0
2012-05-21,29.28,30.12,28.92,30,9734,0
2012-05-22,30,30.72,30,30,8552,0
2012-05-23,29.52,30.96,28.68,30.72,10779,0
2012-05-24,30.24,30.48,29.04,30.12,4905,0
2012-05-25,29.88,31.56,28.8,29.52,23106,0
2012-05-29,29.52,30.72,29.52,30.24,5184,0
2012-05-30,29.76,30.72,29.04,30.12,14048,0
2012-05-31,30.12,31.2,29.28,31.08,19755,0
2012-06-01,30.12,30.72,28.56,28.92,14298,0
2012-06-04,29.16,30,28.8,29.4,6948,0
2012-06-05,29.16,29.4,27.96,28.68,8439,0
2012-06-06,29.04,30.36,28.68,30.12,10401,0
2012-06-07,30.72,30.84,28.92,29.04,15913,0
2012-06-08,28.92,32.76,28.8,32.16,33491,0
2012-06-11,32.76,32.76,30.72,32.04,20362,0
2012-06-12,32.16,33.12,31.68,32.64,11173,0
2012-06-13,32.52,33,31.44,31.56,10147,0
2012-06-14,31.44,33.6,31.32,33.48,11205,0
2012-06-15,33.24,34.56,32.88,34.56,22663,0
2012-06-18,34.32,34.56,33.12,33.6,13571,0
2012-06-19,33.6,34.56,33.36,33.84,10612,0
2012-06-20,34.2,34.44,33.12,34.32,10165,0
2012-06-21,34.32,34.32,33.6,33.84,11814,0
2012-06-22,34.2,35.16,33.48,35.04,39207,0
2012-06-25,33.24,35.16,33.24,34.68,7217,0
2012-06-26,34.68,34.68,33.12,33.24,18049,0
2012-06-27,33.12,35.04,33.12,33.6,19134,0
2012-06-28,33.24,33.6,32.04,32.76,14844,0
2012-06-29,33.48,34.44,33.24,33.6,19430,0
2012-07-02,33.84,34.2,32.52,33.6,14664,0
2012-07-03,33.48,33.72,32.76,33.48,10314,0
2012-07-05,33.36,33.96,33.24,33.24,12783,0
2012-07-06,33,33.6,31.8,32.64,8782,0
2012-07-09,32.52,33.6,32.28,33.36,7761,0
2012-07-10,33.48,33.48,32.52,32.88,6996,0
2012-07-11,33,33.12,31.08,32.76,7834,0
2012-07-12,32.28,33.36,31.68,32.88,8831,0
2012-07-13,32.88,33.6,31.92,32.52,9401,0
2012-07-16,32.52,32.64,31.68,32.4,4508,0
2012-07-17,32.76,32.76,31.56,32.16,5483,0
2012-07-18,32.16,32.4,31.92,32.28,8297,0
2012-07-19,32.4,32.4,31.44,31.56,5825,0
2012-07-20,31.68,31.8,30.72,31.2,10227,0
2012-07-23,30.36,30.36,29.16,29.4,19764,0
2012-07-24,29.64,30.36,28.08,28.68,11766,0
2012-07-25,28.92,29.52,28.56,28.8,9814,0
2012-07-26,29.28,30.24,28.2,28.56,9438,0
2012-07-27,28.56,28.56,26.04,26.64,29642,0
2012-07-30,26.76,27.84,26.52,27.36,8473,0
2012-07-31,27.36,27.72,26.16,27.12,12973,0
2012-08-01,27.12,27.84,26.28,26.28,13159,0
2012-08-02,26.16,26.4,24.36,25.32,9582,0
2012-08-03,25.44,26.16,24.96,25.32,23614,0
2012-08-06,25.2,25.8,25.08,25.8,36758,0
2012-08-07,26.04,26.52,25.68,26.28,14866,0
2012-08-08,26.28,27.36,25.56,27.24,66545,0
2012-08-09,27.24,27.48,26.88,27.42,11237,0
2012-08-10,27.36,27.48,26.52,27.12,2966,0
2012-08-13,26.88,27.84,25.8,27.72,12261,0
2012-08-14,27.96,28.2,27.6,27.84,7606,0
2012-08-15,27.96,28.44,27.6,28.2,15194,0
2012-08-16,27.48,30.12,27.36,29.64,26028,0
2012-08-17,29.52,30,29.16,30,8077,0
2012-08-20,30,30.36,29.16,29.88,10813,0
2012-08-21,29.88,31.2,29.16,29.16,12039,0
2012-08-22,29.28,29.64,28.8,29.52,8085,0
2012-08-23,29.4,29.4,27.96,28.32,6370,0
2012-08-24,28.08,28.68,27.48,28.2,6007,0
2012-08-27,28.44,28.56,27.6,27.6,6448,0
2012-08-28,27.72,28.26,27.48,27.84,6587,0
2012-08-29,28.08,28.08,26.88,27.24,11809,0
2012-08-30,26.4,26.88,26.04,26.4,18040,0
2012-08-31,26.52,27.6,26.28,27.36,9837,0
2012-09-04,27.48,27.48,26.76,27.24,8568,0
2012-09-05,27.6,27.96,27,27.72,14524,0
2012-09-06,27.96,28.56,27.24,27.48,29685,0
2012-09-07,27.72,27.72,26.52,26.88,32552,0
2012-09-10,27,27,26.28,26.76,26048,0
2012-09-11,26.52,27.12,26.52,27.12,18624,0
2012-09-12,27.12,28.2,27.12,28.2,15389,0
2012-09-13,28.2,31.8,27.96,31.2,120903,0
2012-09-14,31.32,32.28,30.72,30.84,28642,0
2012-09-17,30.48,31.44,30.36,30.6,17475,0
2012-09-18,30.6,30.72,29.88,29.88,11986,0
2012-09-19,30.24,30.241,29.16,29.64,18331,0
2012-09-20,29.28,30.36,28.32,30.24,10437,0
2012-09-21,30.84,30.84,29.04,30,47835,0
2012-09-24,30,30,28.32,28.92,20887,0
2012-09-25,29.04,30,29.04,29.76,19669,0
2012-09-26,30,30.48,29.52,29.76,13162,0
2012-09-27,30,30,28.92,29.16,12619,0
2012-09-28,28.92,29.64,28.32,28.56,19767,0
2012-10-01,28.92,29.4,28.2,28.44,15708,0
2012-10-02,28.68,28.8,28.2,28.44,8738,0
2012-10-03,28.56,28.92,27.36,27.36,13613,0
2012-10-04,27.6,27.96,27.299,27.6,12309,0
2012-10-05,27.6,28.26,27.48,28.2,8031,0
2012-10-08,27.96,27.96,27.48,27.84,7036,0
2012-10-09,27.96,28.2,27.36,27.96,5381,0
2012-10-10,27.84,27.84,27.06,27.6,7750,0
2012-10-11,27.72,29.28,27.481,28.68,7052,0
2012-10-12,28.56,28.56,27.12,28.2,4098,0
2012-10-15,28.2,28.44,27.6,28.32,29488,0
2012-10-16,28.56,29.04,28.2,28.8,17875,0
2012-10-17,28.8,29.576,28.56,28.8,9433,0
2012-10-18,28.8,29.16,27.96,27.96,17256,0
2012-10-19,27.84,28.8,27.6,28.44,21675,0
2012-10-22,28.44,29.4,28.32,29.16,25560,0
2012-10-23,28.92,29.64,28.56,29.4,30933,0
2012-10-24,29.52,29.88,28.68,29.16,8724,0
2012-10-25,29.4,29.4,28.2,28.44,9483,0
2012-10-26,28.44,29.76,28.44,28.92,20263,0
2012-10-31,26.4,28.2,26.4,27.36,22071,0
2012-11-01,27.36,28.2,26.88,27.6,31956,0
2012-11-02,33.48,35.4,31.212,31.805,50830,0
2012-11-05,31.92,33,31.8,32.04,26903,0
2012-11-06,32.04,32.88,31.8,32.16,21148,0
2012-11-07,31.68,32.16,30.84,31.08,13249,0
2012-11-08,31.2,31.56,30.36,30.36,14607,0
2012-11-09,30.36,31.08,30.12,30.6,12708,0
2012-11-12,30.6,30.96,29.4,29.64,6789,0
2012-11-13,29.4,31.08,29.28,30.72,12066,0
2012-11-14,30.36,30.96,29.208,30.12,13285,0
2012-11-15,30.24,30.24,27.96,28.32,22260,0
2012-11-16,28.2,29.04,27.84,28.92,22892,0
2012-11-19,29.04,29.64,28.92,29.4,6994,0
2012-11-20,28.92,28.92,27.96,28.32,17251,0
2012-11-21,28.56,29.52,27.72,27.84,28543,0
2012-11-23,27.96,29.16,27.72,28.92,7741,0
2012-11-26,28.92,30.48,28.56,30.48,11194,0
2012-11-27,30.48,32.4,30.48,31.44,16949,0
2012-11-28,30.6,33,30.6,32.76,20046,0
2012-11-29,33.36,33.6,30.84,31.08,24557,0
2012-11-30,31.56,33.24,31.56,33,45633,0
2012-12-03,33.6,34.2,32.772,33.72,17030,0
2012-12-04,33.6,33.96,31.56,32.64,21664,0
2012-12-05,32.76,33.36,31.92,33.36,17844,0
2012-12-06,33,33.3,31.92,32.88,17044,0
2012-12-07,33,33.24,32.16,33.12,10324,0
2012-12-10,33.24,34.8,33.12,34.56,23854,0
2012-12-11,34.92,36.36,34.68,35.64,40779,0
2012-12-12,35.88,35.88,34.68,35.16,25495,0
2012-12-13,35.28,35.88,35.16,35.4,18594,0
2012-12-14,35.16,36,34.44,35.04,33962,0
2012-12-17,35.16,36.24,35.16,35.52,100059,0
2012-12-18,36,36.24,35.28,35.52,48818,0
2012-12-19,36,36.468,35.46,36.24,43139,0
2012-12-20,36.24,38.88,36.12,38.88,76639,0
2012-12-21,38.88,39.24,37.2,38.76,61289,0
2012-12-24,39.24,39.36,36.36,36.96,13422,0
2012-12-26,38.04,38.52,37.2,38.16,7943,0
2012-12-27,38.28,40.14,37.68,39.24,24088,0
2012-12-28,39.48,40.44,38.976,39.84,23565,0
2012-12-31,39.84,40.679,38.76,39.48,26193,0
2013-01-02,39.48,42,39,41.52,48233,0
2013-01-03,41.52,42,41.04,42,23878,0
2013-01-04,42.48,42.719,40.68,40.681,32334,0
2013-01-07,40.08,40.08,36,39.96,40120,0
2013-01-08,40.08,40.08,38.4,39.84,11652,0
2013-01-09,40.32,40.44,38.64,40.2,13411,0
2013-01-10,39.84,40.08,38.4,39.12,16637,0
2013-01-11,39.24,39.96,38.76,39.84,7072,0
2013-01-14,45.36,46.68,42.36,42.72,43382,0
2013-01-15,42.72,43.68,41.64,43.56,18586,0
2013-01-16,43.56,44.4,42.84,44.28,27935,0
2013-01-17,44.4,44.52,42.84,43.44,32941,0
2013-01-18,43.44,44.4,42.361,44.16,45879,0
2013-01-22,44.28,45.18,43.68,45,21136,0
2013-01-23,45.12,45.36,43.356,43.92,17684,0
2013-01-24,43.8,43.98,42.96,43.44,26861,0
2013-01-25,44.4,44.4,42.96,43.44,21171,0
2013-01-28,43.56,44.52,43.08,43.44,47948,0
2013-01-29,43.68,43.74,42.36,43.32,31435,0
2013-01-30,43.56,45,43.44,44.88,49300,0
2013-01-31,39.84,45.24,38.64,45,111429,0
2013-02-01,45.36,45.72,44.04,44.88,45191,0
2013-02-04,44.16,45.84,43.68,43.92,51528,0
2013-02-05,44.28,45.24,44.04,44.28,23277,0
2013-02-06,44.4,44.76,44.04,44.52,24959,0
2013-02-07,44.16,44.76,43.92,44.64,34522,0
2013-02-08,44.88,44.94,44.46,44.64,32451,0
2013-02-11,44.76,44.88,44.4,44.76,18130,0
2013-02-12,44.52,44.76,44.04,44.4,13021,0
2013-02-13,44.4,44.76,44.16,44.16,13674,0
2013-02-14,43.92,46.8,43.92,44.76,42932,0
2013-02-15,45.24,46.08,44.76,45,22980,0
2013-02-19,45,45.6,41.52,43.68,66927,0
2013-02-20,43.56,45.6,43.44,44.04,25573,0
2013-02-21,44.04,45.12,43.08,44.64,40175,0
2013-02-22,44.88,44.88,43.86,44.4,18215,0
2013-02-25,44.64,45.42,42.48,42.72,26127,0
2013-02-26,42.72,43.44,42.48,43.2,9587,0
2013-02-27,42.72,43.92,42.24,42.72,15189,0
2013-02-28,42.6,43.44,42.12,42.72,15114,0
2013-03-01,42.36,43.38,41.4,43.2,21806,0
2013-03-04,42.96,43.2,41.64,42.24,17887,0
2013-03-05,42.24,42.48,41.64,42.24,11725,0
2013-03-06,42.24,43.679,42.24,42.96,20201,0
2013-03-07,42.96,44.16,42.24,43.56,12473,0
2013-03-08,43.44,44.4,42.84,43.56,14623,0
2013-03-11,43.32,43.56,41.88,42.36,12405,0
2013-03-12,42.12,43.08,41.64,42,17754,0
2013-03-13,42.12,42.84,41.52,41.76,17717,0
2013-03-14,42.24,42.6,41.64,42.12,17314,0
2013-03-15,42,42.6,41.4,42.36,34007,0
2013-03-18,41.88,42.24,41.16,41.52,16208,0
2013-03-19,41.52,42.12,40.2,41.16,16796,0
2013-03-20,41.28,41.52,40.68,40.8,6376,0
2013-03-21,40.44,40.8,39.24,39.48,15029,0
2013-03-22,39.48,41.16,39.48,40.68,17587,0
2013-03-25,40.56,42,40.2,41.16,11490,0
2013-03-26,41.4,41.64,39.24,40.2,17170,0
2013-03-27,39.84,40.44,39.36,40.32,19498,0
2013-03-28,40.68,41.04,39.96,40.44,22863,0
2013-04-01,40.32,40.44,38.64,40.2,22721,0
2013-04-02,40.32,40.44,38.88,39.24,20107,0
2013-04-03,39.24,39.96,38.73,39.12,28809,0
2013-04-04,38.64,39.24,38.04,38.4,8589,0
2013-04-05,37.68,39.48,37.08,38.16,17797,0
2013-04-08,37.92,38.16,34.92,35.4,30469,0
2013-04-09,35.4,36,34.8,35.04,26877,0
2013-04-10,35.64,36.72,34.92,36.48,41419,0
2013-04-11,36.6,36.72,34.56,35.28,26886,0
2013-04-12,35.52,36,34.2,34.68,30359,0
2013-04-15,34.44,35.4,33.06,33.24,30477,0
2013-04-16,33.6,34.56,33.24,34.2,15446,0
2013-04-17,33.96,33.96,32.4,33.48,24788,0
2013-04-18,33.36,34.309,32.52,33.48,29823,0
2013-04-19,33.36,34.2,32.88,33.6,49827,0
2013-04-22,33.72,34.2,31.92,33.84,29781,0
2013-04-23,33.84,36,33.732,36,30978,0
2013-04-24,35.88,36,35.04,35.64,14510,0
2013-04-25,35.64,37.92,35.64,37.68,26691,0
2013-04-26,37.08,37.8,36.6,37.32,23460,0
2013-04-29,38.04,38.64,37.32,38.52,15641,0
2013-04-30,39.24,39.24,37.56,38.4,39759,0
2013-05-01,38.04,38.76,35.64,35.64,39589,0
2013-05-02,33.84,36,30,30.84,103363,0
2013-05-03,30.96,31.8,30.239,30.84,45169,0
2013-05-06,30.72,31.56,30.72,31.08,27359,0
2013-05-07,30.96,31.8,30.84,31.44,30814,0
2013-05-08,31.44,32.04,30.96,32.04,25307,0
2013-05-09,31.68,31.92,31.26,31.32,9917,0
2013-05-10,31.2,31.92,31.08,31.44,12374,0
2013-05-13,31.44,31.68,30.72,30.84,18029,0
2013-05-14,30.96,32.28,30.84,32.16,15787,0
2013-05-15,32.04,32.28,31.32,31.8,23000,0
2013-05-16,31.8,31.92,31.32,31.56,10168,0
2013-05-17,31.56,31.8,30.84,31.8,16483,0
2013-05-20,31.44,32.16,30.84,31.92,34439,0
2013-05-21,32.04,32.28,31.68,32.16,8093,0
2013-05-22,32.04,32.88,31.2,31.32,14704,0
2013-05-23,31.08,32.28,30.36,32.28,12129,0
2013-05-24,32.28,32.28,31.2,31.92,8469,0
2013-05-28,32.16,32.88,31.68,32.4,11784,0
2013-05-29,32.16,32.88,32.04,32.76,5288,0
2013-05-30,32.76,32.76,31.92,32.52,9395,0
2013-05-31,32.28,32.52,31.8,31.8,13511,0
2013-06-03,31.8,33.6,30.84,33.24,29492,0
2013-06-04,33.12,34.68,32.76,33.96,22728,0
2013-06-05,33.84,34.56,33.6,34.08,12615,0
2013-06-06,34.2,35.16,33.48,35.04,20807,0
2013-06-07,35.28,35.28,33.72,35.16,10985,0
2013-06-10,35.16,35.16,33.241,34.08,14728,0
2013-06-11,33.72,35.16,33.36,34.68,15753,0
2013-06-12,34.8,35.04,33.84,34.44,10290,0
2013-06-13,33.96,35.64,33.96,35.4,10081,0
2013-06-14,35.4,35.4,33.72,33.72,10149,0
2013-06-17,34.08,34.32,31.92,32.88,11560,0
2013-06-18,32.88,33.84,32.4,33.84,21449,0
2013-06-19,33.72,34.86,33.36,33.84,11737,0
2013-06-20,33.48,33.72,32.76,33.48,16376,0
2013-06-21,33.6,33.84,31.68,33.84,24412,0
2013-06-24,33.24,34.08,32.64,33.48,12146,0
2013-06-25,33.6,33.852,33.24,33.48,7357,0
2013-06-26,33.6,33.96,32.16,32.4,25729,0
2013-06-27,32.64,32.76,31.56,32.28,19618,0
2013-06-28,32.16,32.52,31.32,31.44,46113,0
2013-07-01,31.8,32.04,30.96,31.08,23110,0
2013-07-02,31.2,31.92,30.96,31.32,11441,0
2013-07-03,31.08,31.56,30,30.36,14478,0
2013-07-05,30.84,32.04,30.48,31.92,14461,0
2013-07-08,31.92,31.92,30.72,31.44,10677,0
2013-07-09,31.68,32.88,31.08,31.2,31155,0
2013-07-10,31.32,31.92,31.08,31.56,15548,0
2013-07-11,31.92,31.92,31.44,31.68,14668,0
2013-07-12,31.44,31.92,31.02,31.32,25017,0
2013-07-15,31.44,31.92,31.2,31.8,14242,0
2013-07-16,31.92,32.4,31.2,31.92,29469,0
2013-07-17,32.16,32.28,31.32,32.16,36944,0
2013-07-18,32.16,33.12,31.68,31.8,41815,0
2013-07-19,31.68,32.04,30.72,31.8,17872,0
2013-07-22,31.68,32.4,31.62,31.8,22090,0
2013-07-23,31.8,32.16,31.068,31.68,39126,0
2013-07-24,31.68,31.92,30.84,31.44,31354,0
2013-07-25,31.56,33.6,31.56,32.88,49092,0
2013-07-26,32.64,33.6,30.84,31.92,38228,0
2013-07-29,32.16,32.16,31.08,31.68,19693,0
2013-07-30,31.92,32.04,30.96,31.2,26919,0
2013-07-31,31.2,32.28,30.84,31.8,29682,0
2013-08-01,31.92,32.52,31.56,31.68,21019,0
2013-08-02,31.32,32.16,31.2,31.32,24215,0
2013-08-05,31.44,32.04,31.32,31.8,20542,0
2013-08-06,31.92,31.92,31.08,31.32,20441,0
2013-08-07,31.32,31.74,31.32,31.56,11528,0
2013-08-08,31.8,31.8,31.32,31.68,15779,0
2013-08-09,31.8,32.04,31.441,31.92,29028,0
2013-08-12,31.56,31.92,30.48,31.2,46242,0
2013-08-13,31.68,31.92,31.2,31.92,22437,0
2013-08-14,32.04,32.04,30.24,30.84,49835,0
2013-08-15,30.6,30.84,28.56,28.68,111161,0
2013-08-16,28.44,29.76,27.72,29.52,39116,0
2013-08-19,29.28,29.64,28.92,29.16,37338,0
2013-08-20,29.16,30.12,28.92,30.12,17485,0
2013-08-21,30.12,30.84,29.64,30.72,46969,0
2013-08-22,30.72,31.92,29.16,31.8,9283,0
2013-08-23,31.68,32.7,31.212,32.64,17816,0
2013-08-26,32.76,33.84,32.52,32.64,39187,0
2013-08-27,32.28,32.64,31.2,31.38,24109,0
2013-08-28,31.44,31.92,30.36,30.84,37132,0
2013-08-29,30.84,31.68,30.72,31.2,29717,0
2013-08-30,31.08,31.56,30.12,30.48,37563,0
2013-09-03,30.84,31.56,29.76,30.72,47306,0
2013-09-04,31.08,32.64,30.36,32.28,31571,0
2013-09-05,32.16,32.88,31.8,31.8,16355,0
2013-09-06,32.04,33.36,30.6,30.96,40244,0
2013-09-09,30.84,31.56,30.6,31.2,30578,0
2013-09-10,30.96,31.56,30.48,31.08,37454,0
2013-09-11,31.2,31.2,30.48,30.96,18701,0
2013-09-12,31.08,31.56,30,31.32,38237,0
2013-09-13,31.56,31.92,31.2,31.44,39139,0
2013-09-16,31.68,31.8,30.84,31.08,12700,0
2013-09-17,30.84,32.28,30.84,31.68,23359,0
2013-09-18,31.56,31.8,30.72,31.56,19865,0
2013-09-19,31.56,31.68,31.08,31.56,9794,0
2013-09-20,31.92,32.16,31.2,31.32,35306,0
2013-09-23,31.32,31.44,30.72,31.2,24303,0
2013-09-24,31.32,31.56,30.6,31.44,10208,0
2013-09-25,31.32,31.8,30.84,31.44,15928,0
2013-09-26,31.56,31.68,30.84,31.08,15658,0
2013-09-27,30.84,31.32,30.6,30.72,8836,0
2013-09-30,30.6,30.96,30.36,30.84,30933,0
2013-10-01,30.96,31.08,30.36,30.6,7108,0
2013-10-02,30.48,30.84,29.76,30.24,21858,0
2013-10-03,29.16,29.16,27,27.12,98808,0
2013-10-04,26.88,27.6,25.44,25.56,67033,0
2013-10-07,25.44,26.16,25.08,25.08,83333,0
2013-10-08,25.32,26.04,24.72,24.96,38075,0
2013-10-09,24.96,25.68,24.72,25.44,43728,0
2013-10-10,25.8,26.4,25.44,26.4,29442,0
2013-10-11,26.16,26.64,25.44,25.92,15116,0
2013-10-14,25.68,26.28,25.68,25.92,23700,0
2013-10-15,25.68,26.16,25.08,25.8,19681,0
2013-10-16,26.16,26.16,25.56,25.56,18725,0
2013-10-17,25.44,26.16,25.44,26.04,20275,0
2013-10-18,26.52,26.52,25.56,26.28,23567,0
2013-10-21,26.04,26.52,25.08,25.92,43950,0
2013-10-22,25.92,26.16,25.56,25.68,23458,0
2013-10-23,25.56,25.68,25.32,25.56,20215,0
2013-10-24,25.56,26.52,25.32,26.4,34450,0
2013-10-25,26.52,26.52,25.56,26.16,19619,0
2013-10-28,26.04,27,25.68,26.16,21908,0
2013-10-29,25.92,26.64,25.68,25.92,45208,0
2013-10-30,25.92,26.28,25.08,25.32,22692,0
2013-10-31,25.08,25.08,23.28,24.72,46487,0
2013-11-01,24,24.96,23.04,23.64,58958,0
2013-11-04,23.76,25.2,23.76,25.2,27292,0
2013-11-05,25.08,25.92,24.24,24.48,14825,0
2013-11-06,24.6,25.56,24.12,24.6,19467,0
2013-11-07,24.84,26.04,24.48,24.72,10525,0
2013-11-08,24.6,24.96,24.48,24.96,17375,0
2013-11-11,24.84,25.2,24.12,24.36,8473,0
2013-11-12,24.12,25.2,23.88,24.84,27700,0
2013-11-13,24.6,25.32,24.48,24.96,18708,0
2013-11-14,24.72,25.44,24.6,24.72,5883,0
2013-11-15,24.6,25.2,24.6,24.96,13975,0
2013-11-18,25.08,25.08,24.12,24.36,17225,0
2013-11-19,24,25.14,23.4,24,37172,0
2013-11-20,24,24.84,23.4,24.6,30533,0
2013-11-21,24.6,25.56,24.6,25.56,19158,0
2013-11-22,25.56,27.12,25.32,26.88,29832,0
2013-11-25,26.76,27.24,26.04,27,17067,0
2013-11-26,27.24,29.04,26.76,28.92,40550,0
2013-11-27,33.72,33.72,28.44,30.24,28883,0
2013-11-29,30.6,30.839,29.52,30.36,4728,0
2013-12-02,30.36,30.36,28.32,28.32,12017,0
2013-12-03,28.2,28.56,27.48,27.96,15333,0
2013-12-04,27.72,28.2,27.12,27.36,12058,0
2013-12-05,27.36,28.56,27.12,28.08,12025,0
2013-12-06,28.44,28.56,27.12,27.24,16850,0
2013-12-09,27.36,27.48,26.88,27.24,11778,0
2013-12-10,27.36,27.36,26.4,26.52,12200,0
2013-12-11,26.4,26.88,26.28,26.4,21350,0
2013-12-12,26.28,26.88,26.04,26.28,11013,0
2013-12-13,26.4,26.64,26.28,26.4,11833,0
2013-12-16,26.4,27,26.28,26.52,14547,0
2013-12-17,26.4,26.64,26.28,26.52,17308,0
2013-12-18,26.64,26.64,25.32,26.4,16400,0
2013-12-19,26.4,28.08,25.44,26.28,35092,0
2013-12-20,26.4,27.84,26.28,27.72,47092,0
2013-12-23,27.72,28.32,26.88,28.32,33508,0
2013-12-24,28.08,29.04,27.6,27.96,20116,0
2013-12-26,27.96,28.08,26.76,27.48,18667,0
2013-12-27,27.48,27.72,26.88,27.36,14750,0
2013-12-30,27.12,27.6,26.88,26.88,20925,0
2013-12-31,27.12,27.6,26.76,27.12,18092,0
2014-01-02,27.12,27.36,26.76,26.88,16870,0
2014-01-03,26.88,27.84,26.88,27.72,21206,0
2014-01-06,27.96,28.2,27.48,27.6,20625,0
2014-01-07,27.6,28.68,26.52,26.52,17442,0
2014-01-08,26.88,27.12,26.52,26.64,10325,0
2014-01-09,26.76,26.88,26.4,26.64,17458,0
2014-01-10,26.64,27.36,26.64,27,31817,0
2014-01-13,26.64,27.72,26.4,26.76,25500,0
2014-01-14,25.44,25.68,22.2,22.56,109700,0
2014-01-15,22.32,24,22.2,23.88,44242,0
2014-01-16,23.64,24.12,23.28,24.12,24369,0
2014-01-17,24.12,24.72,23.88,24.12,19058,0
2014-01-21,24.48,24.6,23.76,24.36,17725,0
2014-01-22,24.24,24.48,24.12,24.24,10067,0
2014-01-23,24,24.24,23.52,24.12,30225,0
2014-01-24,23.88,23.88,23.28,23.52,28692,0
2014-01-27,23.76,23.76,22.32,22.8,25925,0
2014-01-28,22.68,23.52,22.56,23.04,36325,0
2014-01-29,22.68,23.4,22.56,22.68,26592,0
2014-01-30,22.92,24,22.68,23.64,20025,0
2014-01-31,23.76,23.76,22.68,22.8,19842,0
2014-02-03,22.8,23.04,22.56,22.68,28549,0
2014-02-04,22.8,22.92,22.56,22.56,16645,0
2014-02-05,22.92,23.04,22.56,22.56,17212,0
2014-02-06,23.76,23.76,22.2,22.8,34237,0
2014-02-07,22.56,24.12,21.72,24.12,27610,0
2014-02-10,24,24.348,23.16,24.24,21149,0
2014-02-11,23.4,24.84,23.4,24.84,20003,0
2014-02-12,24.96,24.96,23.88,24.36,39388,0
2014-02-13,24.6,24.6,23.88,24,24314,0
2014-02-14,24.12,24.36,23.4,23.64,12464,0
2014-02-18,23.88,24.84,23.52,24.48,20137,0
2014-02-19,24.48,24.96,23.16,23.28,34839,0
2014-02-20,23.16,24.48,23.16,24.24,21503,0
2014-02-21,24.48,24.6,23.88,24.36,26290,0
2014-02-24,24.24,24.72,24,24.24,14265,0
2014-02-25,24.12,24.12,23.28,23.52,23796,0
2014-02-26,23.52,23.88,23.04,23.28,11698,0
2014-02-27,23.64,24,23.041,23.88,14749,0
2014-02-28,23.76,24,22.92,23.4,29641,0
2014-03-03,23.28,23.28,22.8,23.04,39176,0
2014-03-04,23.4,24.84,23.16,23.64,39798,0
2014-03-05,23.76,23.76,22.92,22.92,24632,0
2014-03-06,23.4,23.4,22.92,23.04,10898,0
2014-03-07,23.04,23.28,22.8,22.92,7567,0
2014-03-10,23.04,23.04,22.32,22.56,24049,0
2014-03-11,22.44,22.8,22.081,22.2,18589,0
2014-03-12,22.2,22.8,21.6,21.96,15046,0
2014-03-13,22.2,22.32,21.6,21.6,24178,0
2014-03-14,21.36,21.84,21.12,21.24,18296,0
2014-03-17,21.48,21.72,20.64,21.24,23431,0
2014-03-18,21.24,22.11,20.88,21.36,34889,0
2014-03-19,21.48,21.72,21.12,21.36,15978,0
2014-03-20,21.48,21.48,20.64,20.88,24254,0
2014-03-21,21.12,21.24,20.4,21,46915,0
2014-03-24,20.88,21.096,20.52,20.52,17118,0
2014-03-25,20.76,22.2,20.759,20.76,27543,0
2014-03-26,20.88,21,19.92,19.92,33117,0
2014-03-27,20.04,20.52,18.72,19.2,34327,0
2014-03-28,19.2,19.56,19.08,19.44,44199,0
2014-03-31,19.44,19.8,19.08,19.08,41100,0
2014-04-01,19.08,19.32,18.72,18.96,66251,0
2014-04-02,19.2,19.2,18,18.24,84320,0
2014-04-03,18.36,18.96,17.88,18.84,80283,0
2014-04-04,19.08,19.08,18,18,35453,0
2014-04-07,18,18.6,17.4,17.4,47486,0
2014-04-08,17.4,18.24,17.4,17.52,66712,0
2014-04-09,17.76,18,17.52,17.52,52569,0
2014-04-10,17.64,17.88,17.04,17.4,86240,0
2014-04-11,17.16,17.52,17.04,17.04,19259,0
2014-04-14,17.28,17.64,16.56,16.8,35890,0
2014-04-15,17.52,17.64,16.32,17.4,51941,0
2014-04-16,17.16,17.64,16.92,17.28,49197,0
2014-04-17,18.24,19.56,17.76,18.3,224074,0
2014-04-21,19.08,20.28,18.84,19.68,329767,0
2014-04-22,20.16,20.52,19.56,19.92,179277,0
2014-04-23,20.04,20.16,18.9,19.08,84297,0
2014-04-24,19.2,19.373,18.72,19.188,46057,0
2014-04-25,19.08,19.08,18.372,18.48,40967,0
2014-04-28,18.72,18.84,18,18.12,44150,0
2014-04-29,18.36,18.48,18,18,31294,0
2014-04-30,18.24,18.6,18,18.12,69046,0
2014-05-01,18.48,18.96,18.12,18.48,31287,0
2014-05-02,18.48,18.6,18.24,18.48,22214,0
2014-05-05,18.48,18.6,18.12,18.48,31304,0
2014-05-06,18.36,18.96,17.88,17.88,65101,0
2014-05-07,15.6,15.6,12.48,13.08,283124,0
2014-05-08,12.72,12.96,12,12,120968,0
2014-05-09,12,12.48,11.88,12.48,127662,0
2014-05-12,12.48,12.72,12.48,12.72,54377,0
2014-05-13,12.84,12.84,12.54,12.72,40422,0
2014-05-14,12.6,12.72,12.48,12.48,39944,0
2014-05-15,12.36,12.48,12,12.24,67890,0
2014-05-16,12.24,12.48,12.12,12.48,37492,0
2014-05-19,12.48,12.6,12.12,12.6,37336,0
2014-05-20,12.72,12.72,12.24,12.48,85034,0
2014-05-21,12.48,14.548,12.48,13.44,290675,0
2014-05-22,13.44,13.8,12.72,12.96,83517,0
2014-05-23,13.08,13.56,12.84,13.56,71597,0
2014-05-27,13.8,13.8,12.84,12.96,52335,0
2014-05-28,13.08,13.08,12.84,12.84,24825,0
2014-05-29,12.96,13.08,12.48,12.84,43976,0
2014-05-30,12.72,12.96,12.48,12.72,23917,0
2014-06-02,12.6,13.08,12.6,12.6,43109,0
2014-06-03,12.24,13.08,12.24,12.96,45065,0
2014-06-04,12.84,13.32,12.48,12.84,49722,0
2014-06-05,12.72,13.8,12.72,13.56,89626,0
2014-06-06,13.68,14.64,13.68,14.28,55136,0
2014-06-09,14.28,15,14.04,14.88,31990,0
2014-06-10,14.88,15.24,14.52,14.52,17400,0
2014-06-11,14.4,14.76,14.04,14.04,23677,0
2014-06-12,14.28,14.64,13.8,13.8,24374,0
2014-06-13,13.68,14.28,13.561,14.16,20251,0
2014-06-16,13.8,14.4,13.8,14.04,28472,0
2014-06-17,14.04,14.88,14.04,14.64,26497,0
2014-06-18,14.64,14.88,14.281,14.76,12531,0
2014-06-19,14.88,15.24,14.52,15.12,21985,0
2014-06-20,14.76,15.72,14.64,15,68838,0
2014-06-23,15.12,15.719,14.4,14.52,38729,0
2014-06-24,14.52,15.24,14.16,14.16,34144,0
2014-06-25,14.04,14.46,13.8,14.28,42337,0
2014-06-26,14.4,14.76,13.8,14.64,38947,0
2014-06-27,14.4,15,14.04,15,750321,0
2014-06-30,14.4,16.2,14.4,15.36,56531,0
2014-07-01,15.6,15.84,15,15.36,29995,0
2014-07-02,15.24,15.6,14.88,15,18525,0
2014-07-03,15.12,15.48,15.12,15.36,5168,0
2014-07-07,15.12,15.36,14.4,14.76,21923,0
2014-07-08,14.52,14.76,13.92,13.92,25722,0
2014-07-09,13.8,14.4,13.8,14.04,16580,0
2014-07-10,13.8,14.28,13.68,14.04,12954,0
2014-07-11,14.04,14.64,13.68,14.64,14986,0
2014-07-14,14.88,15,14.16,14.64,7609,0
2014-07-15,14.4,15.12,14.076,15,53308,0
2014-07-16,15,15.36,14.64,14.88,65698,0
2014-07-17,14.76,15.12,14.64,14.76,19309,0
2014-07-18,14.76,15.24,14.28,14.64,18076,0
2014-07-21,14.52,15.24,14.4,14.76,18867,0
2014-07-22,15,15,14.64,14.88,14286,0
2014-07-23,14.76,15.48,14.64,14.88,18905,0
2014-07-24,14.88,15.12,14.653,14.76,11307,0
2014-07-25,16.2,16.44,15.12,16.2,53967,0
2014-07-28,16.2,16.56,16.2,16.2,22042,0
2014-07-29,16.2,16.8,15.84,15.96,21871,0
2014-07-30,16.32,16.32,15.36,16.32,20498,0
2014-07-31,16.2,16.2,15.36,15.6,13722,0
2014-08-01,15.001,16.08,15.001,15.6,20190,0
2014-08-04,15.6,15.84,15.156,15.6,15315,0
2014-08-05,16.32,16.8,15.24,15.6,30164,0
2014-08-06,15.24,15.84,15.24,15.6,15069,0
2014-08-07,15.6,16.08,15.12,15.36,9131,0
2014-08-08,15.72,16.126,14.94,15.84,11446,0
2014-08-11,15.84,16.2,15.72,16.08,10734,0
2014-08-12,15.96,15.96,15.6,15.6,8469,0
2014-08-13,15.48,15.96,15.48,15.84,10610,0
2014-08-14,15.84,16.44,15.6,15.96,10647,0
2014-08-15,15.84,16.199,15.36,15.84,8697,0
2014-08-18,15.96,16.2,15.48,15.72,9523,0
2014-08-19,15.84,15.96,15.48,15.6,11567,0
2014-08-20,15.72,15.72,14.88,15.36,100231,0
2014-08-21,15,17.04,14.88,16.92,77330,0
2014-08-22,16.56,17.64,16.44,17.64,56441,0
2014-08-25,17.88,18,17.088,17.88,23209,0
2014-08-26,18.12,18.12,17.148,17.88,15914,0
2014-08-27,18.24,18.24,16.8,17.28,12526,0
2014-08-28,16.92,17.64,16.92,17.64,9120,0
2014-08-29,17.642,18.84,17.472,18.84,28624,0
2014-09-02,19.2,19.2,18,18.72,22304,0
2014-09-03,19.44,19.56,16.68,17.28,51333,0
2014-09-04,16.92,18.12,16.92,17.16,19886,0
2014-09-05,16.8,18.24,16.734,17.88,38064,0
2014-09-08,17.76,18.96,17.76,18.72,48086,0
2014-09-09,18.36,19.32,18.24,19.32,59737,0
2014-09-10,19.08,20.04,18.84,20.04,60693,0
2014-09-11,20.16,21,20.16,20.4,62510,0
2014-09-12,20.04,20.88,19.92,20.64,31844,0
2014-09-15,20.76,21.6,20.401,21.24,83668,0
2014-09-16,21.48,21.48,19.92,21.12,42382,0
2014-09-17,21,21.48,20.76,21.24,23463,0
2014-09-18,21.36,21.6,21,21.36,35551,0
2014-09-19,21.36,21.6,20.76,20.76,25869,0
2014-09-22,20.52,21,19.8,20.28,16664,0
2014-09-23,20.28,21.12,19.44,20.52,29696,0
2014-09-24,20.64,21.24,20.401,21,16904,0
2014-09-25,21,21.12,20.04,21.12,113436,0
2014-09-26,20.76,21.36,20.76,21.12,83534,0
2014-09-29,20.64,21.6,20.52,21.36,32984,0
2014-09-30,21.12,21.6,20.88,21.6,99732,0
2014-10-01,21.36,21.84,20.76,20.76,32859,0
2014-10-02,21.24,21.72,20.58,21.48,20371,0
2014-10-03,21.48,21.728,21,21.36,22706,0
2014-10-06,21.24,21.72,20.88,21.12,35301,0
2014-10-07,21.36,21.84,21,21.6,39397,0
2014-10-08,21.96,22.32,21.48,22.32,44821,0
2014-10-09,22.44,22.92,21.72,22.8,36333,0
2014-10-10,23.04,23.16,21.36,21.6,36443,0
2014-10-13,21,21.6,19.92,21.48,35959,0
2014-10-14,21.48,22.08,21.288,21.48,12264,0
2014-10-15,21,21.48,20.52,21.36,29101,0
2014-10-16,21.24,22.2,21.24,21.48,11793,0
2014-10-17,21.36,21.96,21.24,21.36,8211,0
2014-10-20,21.48,22.8,21.32,22.56,18869,0
2014-10-21,22.56,22.8,21.84,22.08,12896,0
2014-10-22,22.32,22.92,21.36,21.72,23540,0
2014-10-23,21.72,22.44,21.6,21.6,6602,0
2014-10-24,21.84,22.32,21,21.72,8929,0
2014-10-27,20.76,21.96,20.521,21.84,12146,0
2014-10-28,21.72,22.8,21.72,22.8,16265,0
2014-10-29,22.92,23.4,22.44,22.8,14639,0
2014-10-30,22.8,22.8,21.12,21.36,17594,0
2014-10-31,21.84,22.56,20.88,21.12,23632,0
2014-11-03,20.76,21.96,19.56,19.92,30115,0
2014-11-04,19.56,20.28,16.2,16.44,73644,0
2014-11-05,16.2,17.76,16.2,17.4,18311,0
2014-11-06,17.16,17.4,16.32,16.44,23052,0
2014-11-07,16.8,17.16,16.08,16.32,37922,0
2014-11-10,15.24,16.8,15.24,16.44,22295,0
2014-11-11,16.32,16.68,15.96,16.2,14271,0
2014-11-12,16.44,17.04,15.96,16.8,15964,0
2014-11-13,16.44,18.24,16.44,16.8,14792,0
2014-11-14,16.8,17.16,16.2,16.32,7239,0
2014-11-17,16.32,17.04,15.84,15.84,7344,0
2014-11-18,16.2,16.8,15.841,15.96,7233,0
2014-11-19,15.96,16.2,15.84,16.2,6602,0
2014-11-20,16.08,17.52,15.48,17.16,25145,0
2014-11-21,17.16,18.06,16.92,17.4,8384,0
2014-11-24,17.16,17.76,17.04,17.4,4284,0
2014-11-25,17.4,17.64,16.68,17.16,5249,0
2014-11-26,16.8,17.4,15.96,16.68,15445,0
2014-11-28,16.358,18.24,16.358,18.12,7967,0
2014-12-01,18,18.12,16.92,17.52,26949,0
2014-12-02,17.28,18.84,17.28,17.52,23379,0
2014-12-03,17.88,19.09,17.64,18.48,19832,0
2014-12-04,18.84,19.08,17.28,18,25267,0
2014-12-05,18,18.48,17.759,18.12,15320,0
2014-12-08,17.88,18,17.28,17.28,7792,0
2014-12-09,17.16,17.4,16.2,16.56,17688,0
2014-12-10,16.8,17.88,16.8,17.16,12510,0
2014-12-11,17.4,18.6,16.68,17.04,39200,0
2014-12-12,17.04,18,16.8,17.28,24827,0
2014-12-15,16.32,17.88,16.32,16.32,25581,0
2014-12-16,16.2,17.88,16.2,16.56,14107,0
2014-12-17,17.28,17.76,16.32,17.64,7849,0
2014-12-18,17.64,18.36,16.8,17.4,31650,0
2014-12-19,17.76,18.36,17.28,17.28,12513,0
2014-12-22,17.52,19.08,17.52,18.6,21564,0
2014-12-23,18.6,19.2,17.76,18.12,33866,0
2014-12-24,17.28,18.96,17.28,18.24,8455,0
2014-12-26,18.12,18.6,17.88,18.48,5611,0
2014-12-29,18.36,18.96,17.4,17.52,21150,0
2014-12-30,17.4,18.36,17.4,17.76,11525,0
2014-12-31,18.36,18.6,17.999,18,9652,0
2015-01-02,18.36,18.48,18,18.24,5575,0
2015-01-05,18.24,18.36,17.64,18,9768,0
2015-01-06,18.12,18.12,16.68,16.8,6991,0
2015-01-07,17.28,17.28,16.385,16.68,6417,0
2015-01-08,16.44,17.64,16.44,16.8,4803,0
2015-01-09,17.28,17.52,16.2,16.2,6871,0
2015-01-12,16.32,17.88,16.08,17.04,19381,0
2015-01-13,17.64,18.36,16.68,17.52,17075,0
2015-01-14,16.92,18.084,16.8,16.92,9198,0
2015-01-15,17.64,17.64,16.2,16.32,13035,0
2015-01-16,16.44,17.04,16.2,16.8,7790,0
2015-01-20,16.2,17.16,16.2,16.68,5978,0
2015-01-21,16.44,17.4,16.2,17.4,6112,0
2015-01-22,17.28,17.58,16.44,16.8,8936,0
2015-01-23,16.68,17.161,16.68,17.04,6452,0
2015-01-26,16.614,17.4,16.614,17.28,4628,0
2015-01-27,17.04,18,16.56,18,2384,0
2015-01-28,18,18,16.8,17.04,3187,0
2015-01-29,17.4,18,16.525,16.68,3142,0
2015-01-30,16.2,16.92,15.121,15.36,9177,0
2015-02-02,15.24,15.84,15.24,15.6,2906,0
2015-02-03,15.6,16.32,15.24,15.72,4323,0
2015-02-04,15.72,16.2,14.88,14.88,15045,0
2015-02-05,15,15.12,14.52,14.76,8386,0
2015-02-06,14.52,15,14.04,14.16,10008,0
2015-02-09,14.04,14.52,13.74,13.8,18503,0
2015-02-10,13.92,14.4,13.68,13.68,19385,0
2015-02-11,13.44,13.8,13.08,13.2,65179,0
2015-02-12,13.2,13.56,13.2,13.32,31733,0
2015-02-13,13.32,14.28,13.32,14.28,12379,0
2015-02-17,14.16,14.64,13.92,14.28,3744,0
2015-02-18,13.68,14.4,13.68,14.28,8924,0
2015-02-19,14.16,15,13.68,14.88,7092,0
2015-02-20,14.64,15.24,14.281,15.24,6294,0
2015-02-23,15.24,15.24,15,15,4949,0
2015-02-24,15.36,15.36,14.4,14.76,3718,0
2015-02-25,14.64,15.48,14.16,15.12,10710,0
2015-02-26,14.4,15.48,14.4,15.12,4186,0
2015-02-27,15.48,15.539,15.24,15.24,3989,0
2015-03-02,15.12,15.48,15.12,15.24,4567,0
2015-03-03,15.6,17.04,15.48,15.96,19750,0
2015-03-04,16.2,18.12,16.08,17.88,42908,0
2015-03-05,17.88,18.12,17.16,17.76,17425,0
2015-03-06,17.64,18.12,16.32,16.68,9483,0
2015-03-09,16.8,17.04,15.96,17.04,13183,0
2015-03-10,16.44,16.68,14.88,15,17600,0
2015-03-11,15.48,16.56,15.48,16.44,14083,0
2015-03-12,16.44,17.04,15.6,15.84,15925,0
2015-03-13,15.72,16.8,15,15.48,14575,0
2015-03-16,15.24,15.6,14.52,14.52,19817,0
2015-03-17,14.64,14.76,14.04,14.76,14925,0
2015-03-18,14.52,16.2,14.16,14.76,8817,0
2015-03-19,14.52,16.68,14.52,15.6,10450,0
2015-03-20,15.6,15.72,14.28,14.28,57383,0
2015-03-23,14.52,15,14.4,14.64,10158,0
2015-03-24,14.76,15.6,14.76,15,10750,0
2015-03-25,15.24,15.24,14.04,14.04,14733,0
2015-03-26,14.28,14.52,13.8,14.04,16883,0
2015-03-27,14.04,15,13.8,13.8,23042,0
2015-03-30,13.92,15,13.92,14.64,8183,0
2015-03-31,14.64,14.88,14.04,14.28,4576,0
2015-04-01,14.16,14.52,13.8,13.92,20517,0
2015-04-02,14.16,14.88,14.04,14.28,9825,0
2015-04-06,14.4,15.36,13.8,14.88,13233,0
2015-04-07,14.4,15,14.28,14.4,9125,0
2015-04-08,14.52,14.64,13.8,14.16,12733,0
2015-04-09,14.52,14.52,13.32,13.56,45982,0
2015-04-10,13.68,14.16,13.2,13.92,22175,0
2015-04-13,13.92,14.88,13.68,14.88,10192,0
2015-04-14,14.4,14.76,13.68,14.52,11817,0
2015-04-15,14.4,15.48,14.16,15,19300,0
2015-04-16,14.88,14.88,13.68,14.04,22097,0
2015-04-17,13.8,14.4,13.2,14.16,34458,0
2015-04-20,14.16,14.4,14.04,14.28,8795,0
2015-04-21,14.16,14.28,13.728,14.16,2474,0
2015-04-22,14.04,14.16,13.44,14.04,7165,0
2015-04-23,13.68,14.4,13.68,14.28,6575,0
2015-04-24,13.92,14.64,13.92,14.28,9519,0
2015-04-27,14.64,14.64,13.8,14.16,5750,0
2015-04-28,13.8,14.28,13.8,13.92,1096,0
2015-04-29,13.8,14.76,13.8,13.8,8025,0
2015-04-30,14.04,14.04,13.56,13.68,2608,0
2015-05-01,13.8,14.04,13.56,13.56,3142,0
2015-05-04,13.68,14.04,13.08,13.68,21758,0
2015-05-05,14.04,14.4,13.44,14.28,11775,0
2015-05-06,14.28,14.64,13.44,14.04,14022,0
2015-05-07,14.16,14.16,13.2,13.68,9436,0
2015-05-08,13.32,14.76,13.32,13.8,12033,0
2015-05-11,13.8,14.4,13.68,13.68,10542,0
2015-05-12,13.8,14.4,13.68,14.4,111363,0
2015-05-13,14.52,14.88,13.92,13.92,3110,0
2015-05-14,14.04,14.4,14.04,14.04,4192,0
2015-05-15,14.04,14.64,14.04,14.52,1713,0
2015-05-18,14.4,14.76,14.04,14.04,2277,0
2015-05-19,14.16,14.4,14.04,14.04,3972,0
2015-05-20,14.04,14.28,14.04,14.28,900,0
2015-05-21,14.04,14.28,13.8,14.04,2342,0
2015-05-22,13.92,14.28,13.92,14.16,1150,0
2015-05-26,14.04,14.04,13.68,13.68,2860,0
2015-05-27,13.56,13.92,13.44,13.44,1900,0
2015-05-28,13.56,13.8,13.44,13.56,3991,0
2015-05-29,13.68,14.04,13.32,13.68,10925,0
2015-06-01,13.95,14.04,13.68,13.921,2418,0
2015-06-02,14.04,14.16,13.8,14.16,3764,0
2015-06-03,14.28,15.36,13.92,15.24,15000,0
2015-06-04,15.12,15.6,14.76,15.12,20642,0
2015-06-05,15.24,15.84,14.76,15.6,9475,0
2015-06-08,15.6,15.84,14.76,15,8442,0
2015-06-09,14.88,15.72,14.521,14.64,6471,0
2015-06-10,14.88,15.72,14.76,15,7694,0
2015-06-11,14.88,15,14.16,14.4,17338,0
2015-06-12,14.16,14.28,14.04,14.16,4933,0
2015-06-15,14.16,14.16,13.8,14.04,10758,0
2015-06-16,13.92,14.04,13.68,14.04,5908,0
2015-06-17,14.16,14.16,13.68,13.8,15000,0
2015-06-18,13.92,14.64,13.8,14.28,35208,0
2015-06-19,14.52,14.52,13.32,14.28,22225,0
2015-06-22,14.16,14.52,13.44,14.04,14225,0
2015-06-23,14.16,14.64,13.92,14.28,14844,0
2015-06-24,14.16,14.52,13.8,13.92,3400,0
2015-06-25,14.16,14.4,13.92,14.28,12892,0
2015-06-26,14.16,16.68,13.92,15.84,45725,0
2015-06-29,15.6,15.96,15.24,15.6,11717,0
2015-06-30,15.6,16.2,14.88,15.12,26907,0
2015-07-01,15.12,17.04,14.28,15.24,4600,0
2015-07-02,15.6,18.36,14.64,15.84,13475,0
2015-07-06,15.84,16.08,15.12,15.6,8808,0
2015-07-07,15.6,15.6,14.88,15.48,4133,0
2015-07-08,15.24,15.84,15,15.24,8933,0
2015-07-09,15.24,15.36,14.76,14.76,1008,0
2015-07-10,15,15.6,15,15.36,5508,0
2015-07-13,15.36,16.92,15.24,15.96,22042,0
2015-07-14,15.84,16.32,15.48,15.72,6489,0
2015-07-15,14.88,16.2,14.88,15.6,12431,0
2015-07-16,15.6,16.08,15,15,8375,0
2015-07-17,15,15.48,13.8,15.12,15833,0
2015-07-20,14.88,15.48,14.28,14.76,8408,0
2015-07-21,14.64,14.76,13.68,14.4,10425,0
2015-07-22,14.16,14.88,13.92,14.28,3158,0
2015-07-23,14.28,14.4,13.8,13.8,3892,0
2015-07-24,13.56,14.04,13.44,13.68,6792,0
2015-07-27,13.56,14.28,13.44,13.56,8467,0
2015-07-28,13.8,13.8,13.2,13.44,11033,0
2015-07-29,13.32,13.8,13.32,13.44,4942,0
2015-07-30,13.44,13.68,13.32,13.32,2467,0
2015-07-31,13.44,13.92,13.44,13.68,3200,0
2015-08-03,14.04,14.142,13.32,13.8,3519,0
2015-08-04,13.44,14.04,13.32,13.68,4958,0
2015-08-05,13.8,13.92,13.32,13.32,2425,0
2015-08-06,13.44,13.8,13.32,13.68,7425,0
2015-08-07,13.56,14.28,13.44,14.04,2450,0
2015-08-10,13.92,14.4,13.68,14.16,6092,0
2015-08-11,14.04,14.28,13.68,13.68,683,0
2015-08-12,13.92,14.4,13.68,13.92,4108,0
2015-08-13,13.92,14.64,13.68,13.68,5067,0
2015-08-14,13.92,14.64,13.2,13.68,8775,0
2015-08-17,13.56,13.8,13.2,13.56,4683,0
2015-08-18,13.8,13.8,13.44,13.44,1450,0
2015-08-19,13.56,13.8,13.44,13.56,1000,0
2015-08-20,13.56,13.68,13.2,13.2,6867,0
2015-08-21,13.08,14.64,13.08,14.64,20758,0
2015-08-24,14.04,14.76,13.08,14.16,8641,0
2015-08-25,14.28,14.28,13.32,13.8,12117,0
2015-08-26,13.92,14.16,13.56,13.68,3142,0
2015-08-27,13.56,14.28,13.32,13.56,8917,0
2015-08-28,13.56,14.16,13.32,13.56,11575,0
2015-08-31,13.68,14.28,13.56,13.92,7108,0
2015-09-01,13.92,14.4,13.92,14.4,4533,0
2015-09-02,14.4,14.52,14.04,14.4,4175,0
2015-09-03,14.4,14.64,14.4,14.4,7817,0
2015-09-04,14.28,14.88,14.04,14.52,6867,0
2015-09-08,14.52,14.88,14.28,14.64,5100,0
2015-09-09,14.64,14.64,14.16,14.52,3175,0
2015-09-10,14.52,14.52,13.92,14.279,4984,0
2015-09-11,13.92,14.04,13.56,13.8,8608,0
2015-09-14,13.92,14.16,13.44,14.16,8167,0
2015-09-15,14.16,14.16,13.8,14.16,2925,0
2015-09-16,14.16,14.4,13.8,14.16,6300,0
2015-09-17,13.92,14.28,13.56,14.16,7519,0
2015-09-18,13.92,14.64,13.56,14.64,8500,0
2015-09-21,13.92,14.16,13.8,13.92,7775,0
2015-09-22,13.92,13.92,13.08,13.08,23358,0
2015-09-23,13.44,13.8,13.2,13.56,35587,0
2015-09-24,13.44,13.8,13.32,13.44,15365,0
2015-09-25,13.68,13.8,12.72,12.72,27058,0
2015-09-28,12.84,13.08,12.36,12.6,17809,0
2015-09-29,12.72,13.2,12.36,12.6,10200,0
2015-09-30,12.72,12.72,12.36,12.48,9167,0
2015-10-01,12.24,13.08,12.24,12.96,32642,0
2015-10-02,12.6,13.56,12.6,13.56,8225,0
2015-10-05,13.08,14.16,13.08,14.04,5775,0
2015-10-06,13.8,14.04,13.08,13.56,10892,0
2015-10-07,13.56,13.92,13.32,13.56,9976,0
2015-10-08,13.56,13.56,12.84,13.44,8333,0
2015-10-09,13.56,13.56,12.72,13.32,17542,0
2015-10-12,13.2,13.56,12.84,13.2,2428,0
2015-10-13,13.2,13.44,12.84,13.2,6875,0
2015-10-14,12.96,13.08,12.72,12.96,22833,0
2015-10-15,12.84,13.32,12.6,13.2,24108,0
2015-10-16,13.8,13.8,12.48,12.96,10775,0
2015-10-19,13.08,13.32,12.72,12.72,9358,0
2015-10-20,12.6,14.4,12.6,13.68,19725,0
2015-10-21,13.68,13.8,13.32,13.8,3833,0
2015-10-22,13.8,13.8,12.84,13.44,11167,0
2015-10-23,13.44,13.8,12.96,13.2,18300,0
2015-10-26,13.08,13.08,12.48,12.96,15383,0
2015-10-27,12.6,12.96,12.24,12.24,8958,0
2015-10-28,12.24,13.08,12.24,12.84,31900,0
2015-10-29,12.84,12.96,12,12.36,20283,0
2015-10-30,12.36,12.6,12.24,12.24,5767,0
2015-11-02,12.36,12.6,12.12,12.3,9762,0
2015-11-03,12.24,12.96,12.13,12.24,8902,0
2015-11-04,12.36,12.72,12,12.72,26331,0
2015-11-05,12.48,12.72,12,12.48,13608,0
2015-11-06,12.24,12.48,12,12.36,14850,0
2015-11-09,12.12,12.12,11.76,11.88,29506,0
2015-11-10,12,12.36,11.88,12.24,17142,0
2015-11-11,12.24,12.24,11.76,11.88,6342,0
2015-11-12,11.88,12,11.16,11.28,35983,0
2015-11-13,11.04,12.12,11.04,11.76,21242,0
2015-11-16,11.4,11.76,11.04,11.64,3192,0
2015-11-17,11.16,12,10.68,11.28,22717,0
2015-11-18,11.16,12,11.16,11.52,4700,0
2015-11-19,12.12,12.12,11.04,11.16,2067,0
2015-11-20,11.16,11.88,11.16,11.28,10308,0
2015-11-23,11.16,11.88,10.68,11.52,15842,0
2015-11-24,11.4,11.88,11.04,11.16,2592,0
2015-11-25,11.16,11.88,10.68,11.16,9108,0
2015-11-27,11.76,11.88,10.68,11.16,2333,0
2015-11-30,11.28,11.52,11.04,11.16,3025,0
2015-12-01,11.04,11.146,10.32,10.68,15975,0
2015-12-02,11.28,11.4,10.56,10.975,6402,0
2015-12-03,10.728,11.4,10.501,10.68,4559,0
2015-12-04,10.68,10.8,10.32,10.8,14333,0
2015-12-07,10.8,11.04,10.2,10.44,17733,0
2015-12-08,10.08,10.92,10.08,10.559,19212,0
2015-12-09,10.44,11.04,10.08,10.44,15392,0
2015-12-10,10.2,10.8,10.08,10.44,24250,0
2015-12-11,10.2,10.68,9.72,9.84,19975,0
2015-12-14,9.733,10.086,8.676,9.1764,46119,0
2015-12-15,9,9.72,9,9.24,31175,0
2015-12-16,9.48,9.48,8.76,8.88,61058,0
2015-12-17,9,9.24,8.88,9.12,19842,0
2015-12-18,9,9.36,8.88,9.36,15642,0
2015-12-21,9.24,9.84,9.12,9.36,18450,0
2015-12-22,9.48,9.84,9.216,9.66,28487,0
2015-12-23,9.72,9.84,9.24,9.48,19633,0
2015-12-24,9.6,9.96,9.318,9.841,5586,0
2015-12-28,9.6,9.84,9.504,9.51,18373,0
2015-12-29,9.42,9.96,9.3192,9.6,11628,0
2015-12-30,9.6,9.6,9.1488,9.3564,11809,0
2015-12-31,9.48,9.48,9.0192,9.2136,14134,0
2016-01-04,9.012,9.575,9.012,9.575,3804,0
2016-01-05,9.48,9.48,9.12,9.12,4067,0
2016-01-06,9.12,9.12,8.88,9.0876,3171,0
2016-01-07,8.796,9.12,8.64,8.64,9026,0
2016-01-08,8.58,9.12,7.92,8.0412,9900,0
2016-01-11,8.196,9.0324,8.04,8.5164,14783,0
2016-01-12,8.544,9.24,7.92,8.28,19116,0
2016-01-13,8.28,8.64,7.6308,7.8,13020,0
2016-01-14,7.692,8.88,7.692,8.2812,6957,0
2016-01-15,7.992,8.28,7.68,7.8672,4382,0
2016-01-19,8.04,8.52,7.44,8.4,6433,0
2016-01-20,8.1012,8.3508,7.08,7.92,15949,0
2016-01-21,7.7508,8.28,7.584,7.8,9819,0
2016-01-22,7.8,8.3964,7.8,7.8,1998,0
2016-01-25,7.92,8.2812,7.2,7.8,4957,0
2016-01-26,7.68,9.144,7.68,8.4,13144,0
2016-01-27,9,9.36,8.52,8.868,2264,0
2016-01-28,8.88,9.48,8.4,8.8572,8387,0
2016-01-29,8.712,9.4236,8.712,9.4236,5260,0
2016-02-01,8.64,9.0096,7.8012,8.9376,7953,0
2016-02-02,8.16,8.7588,7.8,8.64,6780,0
2016-02-03,8.52,8.64,8.04,8.52,4698,0
2016-02-04,8.304,8.64,8.04,8.3892,3766,0
2016-02-05,8.256,8.7588,8.0388,8.16,4033,0
2016-02-08,8.052,8.052,7.8,7.812,3032,0
2016-02-09,7.692,8.112,7.3512,7.656,10610,0
2016-02-10,7.68,7.68,6.96,6.96,17937,0
2016-02-11,7.08,8.04,6.288,6.6,28830,0
2016-02-12,6.6948,7.68,6.6,6.84,15029,0
2016-02-16,6.852,7.56,6.6,7.2012,10621,0
2016-02-17,7.08,8.04,7.08,8.04,13737,0
2016-02-18,7.8,9.36,7.56,9.24,13751,0
2016-02-19,8.88,9.6,8.4012,8.82,6754,0
2016-02-22,8.16,8.8788,7.806,8.1828,21300,0
2016-02-23,7.8,8.712,6.96,8.04,9580,0
2016-02-24,7.8,8.6244,7.8,7.95,5890,0
2016-02-25,7.812,8.4072,7.812,8.4072,2525,0
2016-02-26,8.148,8.64,8.0424,8.28,1419,0
2016-02-29,8.28,8.64,7.758,7.758,12339,0
2016-03-01,7.776,8.04,7.02,7.56,22115,0
2016-03-02,7.44,8.4,7.44,8.16,13061,0
2016-03-03,8.052,8.64,7.92,8.3664,10579,0
2016-03-04,8.28,8.88,7.68,8.1492,11799,0
2016-03-07,7.812,8.76,7.812,8.1588,8697,0
2016-03-08,7.92,8.64,7.92,7.9752,8159,0
2016-03-09,8.04,8.4,8.04,8.0544,2029,0
2016-03-10,8.16,8.3988,7.92,8.16,4326,0
2016-03-11,8.16,8.3976,7.92,8.1612,4050,0
2016-03-14,8.04,8.3988,7.92,8.2788,3767,0
2016-03-15,8.16,8.28,7.92,7.92,2581,0
2016-03-16,7.872,8.4,7.872,7.92,3753,0
2016-03-17,7.896,8.3988,7.68,8.1612,2437,0
2016-03-18,8.352,8.4,7.92,7.92,8042,0
2016-03-21,7.92,8.04,7.8,8.04,2601,0
2016-03-22,8.4,8.4,7.92,8.04,6880,0
2016-03-23,8.04,8.3772,7.92,8.1588,5416,0
2016-03-24,8.0004,8.088,7.8,7.848,8928,0
2016-03-28,8.4,8.4,7.704,7.92,4615,0
2016-03-29,8.376,8.64,7.704,8.2428,10398,0
2016-03-30,8.4,9,8.16,8.8788,5617,0
2016-03-31,8.76,9.48,8.52,8.52,6550,0
2016-04-01,8.58,9,8.04,8.28,6709,0
2016-04-04,8.28,9.24,8.04,8.28,6591,0
2016-04-05,8.052,8.9988,8.052,8.28,1998,0
2016-04-06,8.28,8.958,8.1612,8.28,3851,0
2016-04-07,8.8356,8.8704,8.4,8.6388,1140,0
2016-04-08,8.64,8.64,8.28,8.28,1977,0
2016-04-11,8.28,8.76,8.28,8.76,3676,0
2016-04-12,9.096,9.096,8.4,8.4,7183,0
2016-04-13,9.2364,9.2364,7.8996,8.148,19979,0
2016-04-14,8.28,9.0936,7.812,8.07,7284,0
2016-04-15,7.932,8.4324,7.56,7.56,13044,0
2016-04-18,7.788,8.64,7.44,7.44,4246,0
2016-04-19,7.56,8.2788,7.3188,7.68,5173,0
2016-04-20,7.7988,8.4,7.44,7.584,4179,0
2016-04-21,7.608,7.92,7.2,7.32,7535,0
2016-04-22,7.74,9,7.266,8.64,12240,0
2016-04-25,8.904,9.3576,8.64,9,5929,0
2016-04-26,9.24,9.36,8.0412,9.12,11143,0
2016-04-27,8.9988,9.0576,8.58,8.76,2663,0
2016-04-28,8.9964,9.36,8.4012,9.3108,11179,0
2016-04-29,9.096,9.2388,8.88,9.156,4483,0
2016-05-02,9.1548,9.1548,8.5824,8.64,7287,0
2016-05-03,8.7,9.1188,8.7,8.76,931,0
2016-05-04,8.868,9,7.992,8.04,2292,0
2016-05-05,8.28,8.9988,8.04,8.712,4785,0
2016-05-06,8.7612,8.7612,7.5,8.1564,10271,0
2016-05-09,8.16,8.16,7.332,7.68,7028,0
2016-05-10,7.992,8.64,7.5,8.16,8793,0
2016-05-11,8.16,8.1612,7.7988,8.04,1387,0
2016-05-12,8.28,8.328,7.68,7.68,2432,0
2016-05-13,7.68,8.2788,7.68,7.8,2424,0
2016-05-16,7.752,8.2788,7.68,7.92,3388,0
2016-05-17,7.704,7.8,7.44,7.8,4043,0
2016-05-18,7.56,7.8,7.56,7.56,747,0
2016-05-19,7.2,7.8,6.864,7.32,17728,0
2016-05-20,7.104,7.536,6.96,6.96,5023,0
2016-05-23,7.164,7.56,7.152,7.32,3324,0
2016-05-24,7.5324,7.5576,7.044,7.0812,6981,0
2016-05-25,7.08,7.56,7.08,7.2,4550,0
2016-05-26,7.176,7.44,7.176,7.2132,776,0
2016-05-27,6.96,7.2,6.96,7.032,7413,0
2016-05-31,6.912,7.38,6.84,6.9,5327,0
2016-06-01,6.852,6.96,6.75,6.75,3743,0
2016-06-02,6.7308,7.08,6.7308,6.852,2304,0
2016-06-03,6.84,7.08,6.72,6.72,5742,0
2016-06-06,7.08,7.08,6.84,6.852,3766,0
2016-06-07,7.0656,7.32,6.6,6.72,4783,0
2016-06-08,7.32,7.32,6.726,6.84,1275,0
2016-06-09,7.1316,7.32,6.8448,6.9012,1086,0
2016-06-10,7.2936,7.2936,6.72,6.84,8146,0
2016-06-13,6.72,6.96,6.6,6.6,15808,0
2016-06-14,5.71,6.9996,5.71,6.75,3429,0
2016-06-15,6.87,6.87,6.31,6.51,10456,0
2016-06-16,6.42,7.99,6.4,6.44,17152,0
2016-06-17,6.46,6.67,6.36,6.67,25871,0
2016-06-20,6.64,7.1,6.4211,6.68,16704,0
2016-06-21,6.65,6.78,6.4,6.5,20280,0
2016-06-22,6.65,6.7481,6.34,6.34,18853,0
2016-06-23,6.38,6.7,6.31,6.54,24270,0
2016-06-24,6.3,6.66,6.3,6.36,24744,0
2016-06-27,6.36,6.37,6.18,6.18,1104,0
2016-06-28,6.3011,6.64,6.3,6.55,38576,0
2016-06-29,6.56,7.15,6.56,7.1464,35576,0
2016-06-30,7.1,7.97,7.1,7.78,28875,0
2016-07-01,7.87,8.19,7.75,8.05,34428,0
2016-07-05,8.05,8.05,7.61,7.61,5786,0
2016-07-06,7.85,8.1,7.79,7.79,2640,0
2016-07-07,7.92,7.92,7.67,7.77,13645,0
2016-07-08,7.74,8.11,7.64,8.0154,23524,0
2016-07-11,8.03,8.83,8.03,8.59,24148,0
2016-07-12,8.6,8.76,8.515,8.57,22657,0
2016-07-13,8.73,8.86,8.59,8.65,22533,0
2016-07-14,8.7,8.735,8.45,8.45,22116,0
2016-07-15,8.68,8.68,8.5465,8.65,1263,0
2016-07-18,8.56,8.56,8.14,8.14,9766,0
2016-07-19,8.1,8.29,7.06,7.84,58431,0
2016-07-20,8.02,8.22,7.74,7.89,21467,0
2016-07-21,8.09,8.09,7.611,7.845,12660,0
2016-07-22,7.42,7.96,7.42,7.92,500,0
2016-07-25,7.97,7.985,7.67,7.74,45917,0
2016-07-26,7.66,8.01,7.41,7.41,15583,0
2016-07-27,7.52,7.68,7.26,7.39,4911,0
2016-07-28,7.45,7.55,7.25,7.4,25183,0
2016-07-29,7.4,8,7.28,7.62,38899,0
2016-08-01,7.69,7.86,7.45,7.64,13697,0
2016-08-02,7.56,7.7,7.5,7.69,14625,0
2016-08-03,7.66,7.959,7.66,7.77,10404,0
2016-08-04,7.77,7.77,7.46,7.71,7417,0
2016-08-05,7.67,7.72,7.52,7.54,10392,0
2016-08-08,7.55,7.69,7.412,7.69,9063,0
2016-08-09,7.67,7.67,7.39,7.62,2857,0
2016-08-10,7.46,7.76,7.39,7.39,4158,0
2016-08-11,7.77,7.84,7.49,7.62,50394,0
2016-08-12,7.62,7.65,7.4,7.545,48113,0
2016-08-15,7.54,7.9,7.54,7.9,31851,0
2016-08-16,7.82,8.43,7.706,8.06,39040,0
2016-08-17,8.13,8.64,8.1141,8.64,21398,0
2016-08-18,8.61,8.88,8.58,8.88,25516,0
2016-08-19,8.8,9,8.8,8.9785,5450,0
2016-08-22,8.89,9.23,8.89,9.19,26282,0
2016-08-23,9.229,9.62,9.22,9.3,11982,0
2016-08-24,9.6,9.75,9.49,9.72,28839,0
2016-08-25,9.75,9.75,9.56,9.72,15982,0
2016-08-26,9.69,9.95,9.69,9.8,8398,0
2016-08-29,9.95,9.95,9.83,9.93,10967,0
2016-08-30,9.9,9.939,8.53,9.8,13059,0
2016-08-31,9.58,9.859,9.3201,9.46,14356,0
2016-09-01,9.79,9.79,9.52,9.6,5453,0
2016-09-02,9.66,9.67,9.4,9.4,23688,0
2016-09-06,9.4,9.77,9.1,9.32,28219,0
2016-09-07,9.26,9.68,9.12,9.235,6712,0
2016-09-08,9.2,9.33,9,9.05,4678,0
2016-09-09,8.9,8.999,8.34,8.35,25379,0
2016-09-12,8.48,8.48,8.11,8.26,18800,0
2016-09-13,8.22,8.83,8.22,8.22,8687,0
2016-09-14,8.23,8.47,8.08,8.23,33672,0
2016-09-15,8.535,8.61,8.35,8.44,8448,0
2016-09-16,8.372,8.98,8.36,8.9,73488,0
2016-09-19,8.79,9.22,8.79,9.2,7685,0
2016-09-20,9.33,9.6,9.33,9.47,11667,0
2016-09-21,9.51,9.849,9.0794,9.56,9701,0
2016-09-22,9.72,9.86,8.631,9.18,13140,0
2016-09-23,9.25,9.63,9.25,9.4,3000,0
2016-09-26,9.06,9.6,9.05,9.39,39722,0
2016-09-27,9.58,9.68,9.17,9.17,54931,0
2016-09-28,9.37,9.47,8.82,8.82,7656,0
2016-09-29,9.04,9.34,8.85,9.34,54399,0
2016-09-30,9.14,9.51,9.14,9.29,6035,0
2016-10-03,9.59,9.59,9.18,9.215,2398,0
2016-10-04,9.09,9.3808,8.791,9.11,8897,0
2016-10-05,9.42,9.42,9.27,9.27,200,0
2016-10-06,9.3,9.63,9.3,9.35,5904,0
2016-10-07,9.27,9.3,8.98,9.12,7638,0
2016-10-10,9.05,9.0608,8.8845,9,27867,0
2016-10-11,9,9.28,8.9,8.95,9181,0
2016-10-12,9.11,9.4599,9.0165,9.21,6896,0
2016-10-13,9.12,9.432,8.78,8.93,75618,0
2016-10-14,9.24,9.24,8.8,8.93,12948,0
2016-10-17,8.8554,8.92,8.8554,8.86,1052,0
2016-10-18,8.9,9.06,8.78,9,27614,0
2016-10-19,8.802,9,8.79,8.8899,12708,0
2016-10-20,8.87,9.04,8.781,8.95,8524,0
2016-10-21,8.86,9.2999,8.781,9,15199,0
2016-10-24,9.2,9.2,8.8,8.94,83333,0
2016-10-25,9,9.2,8.88,8.91,57292,0
2016-10-26,9.05,9.18,8.65,8.65,122256,0
2016-10-27,8.46,8.745,8.46,8.47,18248,0
2016-10-28,8.44,8.7,8.43,8.5,7840,0
2016-10-31,8.53,8.95,8.42,8.95,64602,0
2016-11-01,8.68,8.85,8.4785,8.7,11431,0
2016-11-02,8.77,8.77,8.4337,8.64,4784,0
2016-11-03,8.421,8.87,8.421,8.62,58195,0
2016-11-04,8.77,8.79,8.42,8.43,44287,0
2016-11-07,8.56,8.755,8.49,8.6,19139,0
2016-11-08,8.431,8.89,8.4301,8.89,22450,0
2016-11-09,8.63,9.28,8.4627,8.92,51646,0
2016-11-10,9.37,9.4,8.53,8.53,67635,0
2016-11-11,8.66,9.29,8.65,8.66,79065,0
2016-11-14,8.65,9.22,8.65,9.2,14990,0
2016-11-15,9.25,10.5999,9.2499,10.37,79766,0
2016-11-16,10.4,10.94,10.4,10.9,33917,0
2016-11-17,10.99,10.99,10.51,10.91,36052,0
2016-11-18,10.7276,11.22,10.64,11.22,17580,0
2016-11-21,11.15,11.2833,10.2118,11.09,38265,0
2016-11-22,11.1456,11.2,10.93,11.19,11960,0
2016-11-23,10.95,13.68,10.95,12.99,138545,0
2016-11-25,12.61,13.44,12.568,13.11,67180,0
2016-11-28,13.01,13.339,12.15,12.9,67364,0
2016-11-29,12.9,13.46,12.2,12.38,56691,0
2016-11-30,12.49,13,12.49,12.63,14128,0
2016-12-01,12.54,12.75,12.435,12.75,7664,0
2016-12-02,12.75,13.2799,12.631,12.98,9346,0
2016-12-05,12.98,13.45,12.78,13.36,10037,0
2016-12-06,13.34,14.56,12.85,13.23,57782,0
2016-12-07,13.25,13.9236,13.25,13.36,19961,0
2016-12-08,13.31,14.15,13.31,13.68,29423,0
2016-12-09,13.82,15.1699,13.69,14.94,65327,0
2016-12-12,14.88,14.93,13.21,14.665,27264,0
2016-12-13,14.52,14.8378,13.5101,14.12,20636,0
2016-12-14,13.8207,14.38,13.41,13.45,11979,0
2016-12-15,13.99,14.075,11.96,13.9,15824,0
2016-12-16,13.82,14.22,12.973,14.015,12988,0
2016-12-19,13.98,14.55,13.88,13.88,20727,0
2016-12-20,13.99,14.03,12.972,13.81,18453,0
2016-12-21,13.81,14.2,13.15,14.09,9691,0
2016-12-22,14.09,14.09,13.545,13.87,7943,0
2016-12-23,13.8,14.035,13.4,13.93,9288,0
2016-12-27,13.85,14,13.2901,13.39,13004,0
2016-12-28,13.46,14.2,13.25,14.2,9319,0
2016-12-29,14.16,14.16,13.2201,13.3,8971,0
2016-12-30,13.31,14.1871,13.1821,13.83,13133,0
2017-01-03,13.99,13.99,13.4718,13.7,4736,0
2017-01-04,13.89,13.89,13.62,13.63,2486,0
2017-01-05,13.36,13.82,13.35,13.535,3240,0
2017-01-06,13.54,13.86,13.38,13.39,2040,0
2017-01-09,13.41,13.7973,13.39,13.695,1760,0
2017-01-10,13.51,13.77,13.4,13.4108,9084,0
2017-01-11,13.45,13.8,13.39,13.8,6301,0
2017-01-12,13.1,13.7,13.1,13.7,4057,0
2017-01-13,13.32,13.8,13.06,13.75,8509,0
2017-01-17,13.2601,13.5,13.15,13.41,3205,0
2017-01-18,13.35,13.8723,13.1153,13.8723,1827,0
2017-01-19,13.41,13.8,13.3675,13.8,8846,0
2017-01-20,13.67,13.76,13.34,13.5,2494,0
2017-01-23,13.6,13.6,10.35,10.35,27376,0
2017-01-24,12.58,13,12.25,12.35,32709,0
2017-01-25,12.45,12.8991,12.45,12.5,10731,0
2017-01-26,12.93,13.74,12.93,13.7,74780,0
2017-01-27,13.06,13.395,12.92,12.92,42427,0
2017-01-30,12.86,12.86,12.2,12.55,7921,0
2017-01-31,12.6,13.12,12.55,12.77,10776,0
2017-02-01,12.07,13.54,11.98,12.61,7343,0
2017-02-02,12.76,13.13,12.67,12.67,9461,0
2017-02-03,12.67,12.852,12.36,12.36,17131,0
2017-02-06,12.49,13.0077,12.03,12.21,23735,0
2017-02-07,12.1,12.28,12.06,12.1,27465,0
2017-02-08,11.81,12.3046,11.75,12.02,27405,0
2017-02-09,14.42,14.82,13.8,13.82,155773,0
2017-02-10,13.85,14.2,13.8,13.91,34453,0
2017-02-13,14.09,14.72,14.03,14.34,35808,0
2017-02-14,14.23,14.9408,14.1,14.8254,66880,0
2017-02-15,14.88,14.95,14.37,14.52,22473,0
2017-02-16,14.68,14.77,14.25,14.5,38599,0
2017-02-17,14.6,14.8,14.4114,14.68,22049,0
2017-02-21,14.76,15.5035,14.76,15.1,44357,0
2017-02-22,15.4,15.8399,15.08,15.67,72753,0
2017-02-23,15.62,15.93,15.4,15.7,12687,0
2017-02-24,15.62,16.4554,15.53,15.865,26905,0
2017-02-27,15.99,15.99,15.51,15.86,26466,0
2017-02-28,15.54,16.21,15.26,15.5,28021,0
2017-03-01,15.56,15.91,15.07,15.18,13444,0
2017-03-02,15.29,15.7,14.65,15.4,13882,0
2017-03-03,15.52,15.77,15.17,15.17,9466,0
2017-03-06,15.079,15.15,14.61,15.02,28095,0
2017-03-07,14.9261,15.14,14.71,14.71,18259,0
2017-03-08,15.1399,15.1399,14.17,14.74,42111,0
2017-03-09,14.81,14.81,14.35,14.47,25877,0
2017-03-10,14.6,15.21,14.6,14.95,99613,0
2017-03-13,15.2391,15.8658,15.1,15.5,74968,0
2017-03-14,15.48,15.7,15.07,15.34,20828,0
2017-03-15,15.04,15.35,15.04,15.24,23379,0
2017-03-16,15.27,15.78,15.11,15.24,19162,0
2017-03-17,15.1,15.28,15.1,15.16,5018,0
2017-03-20,15.2,15.69,14.741,15.6,37670,0
2017-03-21,15.6,15.6,14.82,15.45,17984,0
2017-03-22,15.3,15.5,14.92,15.47,10992,0
2017-03-23,14.83,15.6899,14.83,15.15,24913,0
2017-03-24,15.54,15.54,15.11,15.11,3040,0
2017-03-27,15.2897,15.4,15.2897,15.4,3653,0
2017-03-28,15.11,15.4,14.515,14.65,33295,0
2017-03-29,14.66,15.105,14.5,14.97,31942,0
2017-03-30,15.14,15.15,14.85,15.08,5697,0
2017-03-31,14.9422,15.2,14.77,15.06,12251,0
2017-04-03,14.99,15.37,14.71,14.72,16709,0
2017-04-04,14.8866,14.94,14.2293,14.38,11922,0
2017-04-05,14.77,15.17,14.35,14.3503,17670,0
2017-04-06,14.48,14.74,14.35,14.61,19627,0
2017-04-07,14.4224,14.75,14.3473,14.36,31253,0
2017-04-10,14.39,14.5499,14.26,14.49,13717,0
2017-04-11,14.46,14.86,14.33,14.45,25994,0
2017-04-12,14.22,14.49,14.22,14.49,6480,0
2017-04-13,14.37,14.43,14.15,14.3,9074,0
2017-04-17,14.18,14.85,14.16,14.77,17189,0
2017-04-18,14.6,14.97,14.36,14.84,38100,0
2017-04-19,14.86,14.9928,14.53,14.81,45602,0
2017-04-20,14.8811,15.4792,14.8811,15.3,35265,0
2017-04-21,15.333,15.4,15.01,15.03,7218,0
2017-04-24,15.22,15.6452,15.04,15.44,28933,0
2017-04-25,15.5,16.4,15.44,16.37,39263,0
2017-04-26,16.32,16.32,16.0001,16.27,8595,0
2017-04-27,16.22,16.56,15.5,16.56,18945,0
2017-04-28,16.37,16.725,15.64,16.69,15745,0
2017-05-01,16.66,19.8087,16.65,19.56,101472,0
2017-05-02,19.6,20.25,18.4455,19.31,72525,0
2017-05-03,19.1,21.75,19,21.2,144744,0
2017-05-04,21.4,21.7523,19.97,20.7,51570,0
2017-05-05,20.37,21.639,19.6945,21.3,46608,0
2017-05-08,21.2,22.78,20.8594,22.09,100775,0
2017-05-09,22.23,23.9,21.75,23.55,151340,0
2017-05-10,23.6,24.14,21.61,22.02,101715,0
2017-05-11,18.78,19.79,16.69,19.3,203077,0
2017-05-12,19.08,20.65,18.048,20.15,106708,0
2017-05-15,20.31,21.85,20.19,20.75,60623,0
2017-05-16,20.75,21.3,20.1,20.3,72175,0
2017-05-17,20.25,20.25,17.82,18.22,72869,0
2017-05-18,17.9,18.72,17.61,17.75,57099,0
2017-05-19,18,18.93,17.955,18.91,32230,0
2017-05-22,18.38,18.7,16.48,18.15,107712,0
2017-05-23,18.15,18.5,16.5,16.97,117057,0
2017-05-24,17,18.0199,16.55,17.52,39358,0
2017-05-25,17.66,18.439,17.64,18.09,28550,0
2017-05-26,18.09,18.27,17.6804,18.02,8302,0
2017-05-30,18.01,18.01,17.125,17.68,19983,0
2017-05-31,17.56,18.07,17.455,17.51,12897,0
2017-06-01,17.68,17.96,17.06,17.78,51490,0
2017-06-02,17.83,18.14,17.1959,17.64,47687,0
2017-06-05,17.53,17.86,17.53,17.8,11376,0
2017-06-06,17.72,18.14,16.93,17.09,17016,0
2017-06-07,17.11,17.26,16.27,16.77,22437,0
2017-06-08,16.55,17.48,16.4925,17.1,24385,0
2017-06-09,17.12,17.83,16.72,16.86,29525,0
2017-06-12,16.87,17.5342,16.6,17.2,47174,0
2017-06-13,17.29,17.72,16.9107,17.54,13406,0
2017-06-14,17.51,18.19,17.0382,17.8,21099,0
2017-06-15,17.44,17.7876,16.77,17.25,41724,0
2017-06-16,17.25,17.76,17.1389,17.63,31321,0
2017-06-19,17.73,19.93,17.63,18.91,73788,0
2017-06-20,18.98,19.97,18.11,18.33,8658,0
2017-06-21,19.05,19.1,17.4701,17.48,39984,0
2017-06-22,17.5,18.24,16.77,16.77,49642,0
2017-06-23,17.045,18.57,16.91,18.46,71740,0
2017-06-26,18.865,19.06,17.61,18.33,45250,0
2017-06-27,18.32,19.9,18.06,18.08,64145,0
2017-06-28,18.04,18.46,17.61,18.21,25102,0
2017-06-29,18.001,18.384,17.5,17.73,16600,0
2017-06-30,17.51,17.82,16.9,17.4,43741,0
2017-07-03,17.46,17.842,17.2,17.51,30319,0
2017-07-05,17.85,17.85,17.19,17.81,15351,0
2017-07-06,17.56,18.42,17.49,18.13,13964,0
2017-07-07,17.84,18.2137,17.84,18.05,7589,0
2017-07-10,18.19,19.1,18,18.47,19227,0
2017-07-11,18.49,18.77,17.6548,18.61,35454,0
2017-07-12,18.8,19.1499,17.67,18.3,50530,0
2017-07-13,18.4552,18.715,17.95,18.28,18120,0
2017-07-14,18.34,18.59,18.0115,18.06,21928,0
2017-07-17,18.04,19.08,17.725,18.61,17338,0
2017-07-18,18.61,18.77,17.85,18.74,22937,0
2017-07-19,18.66,19.2627,18.0301,18.91,29418,0
2017-07-20,19,19.22,18.5475,18.66,51819,0
2017-07-21,18.75,18.9,18.2,18.43,40505,0
2017-07-24,18.63,19.13,17.9,18.93,50298,0
2017-07-25,18.95,19.66,18.7005,19.05,66643,0
2017-07-26,19.2,19.79,19.1,19.47,82292,0
2017-07-27,19.66,19.768,18.5,18.72,36564,0
2017-07-28,18.67,19.14,18.633,18.95,16196,0
2017-07-31,19.09,19.18,18.605,18.68,26433,0
2017-08-01,18.83,18.94,18.19,18.85,32297,0
2017-08-02,18.78,19.098,17.9472,18.43,19725,0
2017-08-03,18.22,18.22,17.1824,17.25,35189,0
2017-08-04,17.68,17.68,16.84,17.35,30136,0
2017-08-07,17.34,17.79,16.66,16.67,30925,0
2017-08-08,16.66,17.13,16.66,17.13,16978,0
2017-08-09,16.95,17.4,16.56,16.98,46923,0
2017-08-10,16.86,17.07,16.31,16.31,23804,0
2017-08-11,16.3,16.335,15.96,16.28,15485,0
2017-08-14,16.31,16.64,16.2,16.32,5984,0
2017-08-15,16.41,16.41,16.08,16.08,11816,0
2017-08-16,16.236,16.435,16.13,16.25,22357,0
2017-08-17,16.28,16.28,15.87,16.14,16034,0
2017-08-18,15.93,16.4,15.791,16.1,25329,0
2017-08-21,16.29,16.37,15.7,15.87,39606,0
2017-08-22,15.92,16.45,15.74,15.81,27257,0
2017-08-23,15.68,15.92,15.57,15.78,11074,0
2017-08-24,15.75,15.91,15.62,15.64,16241,0
2017-08-25,15.74,15.8082,15.387,15.49,6661,0
2017-08-28,15.5,16.31,15.15,15.35,7586,0
2017-08-29,15.826,15.826,15.45,15.5,4678,0
2017-08-30,15.17,15.54,14.93,15.46,14743,0
2017-08-31,15.6558,16.1,15.4371,15.48,14209,0
2017-09-01,15.6,16,15.51,15.51,20171,0
2017-09-05,15.6392,15.6392,15.26,15.28,7670,0
2017-09-06,15.39,15.595,14.75,14.75,18633,0
2017-09-07,15.32,17.84,14.72,16.6,120210,0
2017-09-08,16.44,16.7631,15.4,16.15,53026,0
2017-09-11,16.2,16.9,15.89,16.46,48991,0
2017-09-12,16.58,16.93,16.05,16.34,29703,0
2017-09-13,15.95,16.9899,15.95,16.65,17669,0
2017-09-14,16.92,17,16.54,16.69,48919,0
2017-09-15,16.65,17.2,16.65,16.79,118950,0
2017-09-18,16.79,17.09,16.79,16.99,40093,0
2017-09-19,16.98,17.03,16.83,17.02,6123,0
2017-09-20,17.02,17.06,16.511,16.8,30364,0
2017-09-21,16.71,16.82,16.06,16.79,30534,0
2017-09-22,16.85,16.91,16.2,16.68,23194,0
2017-09-25,16.68,16.8935,16.5321,16.8,13169,0
2017-09-26,16.79,17.12,16.79,16.82,11254,0
2017-09-27,16.93,16.98,16.74,16.74,9844,0
2017-09-28,16.76,17,16.42,16.98,30209,0
2017-09-29,17,17.1,16.9,17.01,17828,0
2017-10-02,17.03,17.13,16.87,17.07,29571,0
2017-10-03,17.05,17.08,17,17.03,6730,0
2017-10-04,16.86,16.93,16.346,16.48,35082,0
2017-10-05,16.48,16.65,16.045,16.29,80603,0
2017-10-06,16.28,16.43,15.4,16.07,50597,0
2017-10-09,16.13,16.505,15.8,16.2999,8239,0
2017-10-10,16.38,16.6999,16.13,16.62,20225,0
2017-10-11,16.71,17.03,16.665,17.01,18253,0
2017-10-12,16.85,17,16.6,16.8,16385,0
2017-10-13,16.83,16.85,16.5526,16.71,7933,0
2017-10-16,16.67,16.9,16.59,16.9,5310,0
2017-10-17,16.79,16.85,16.1668,16.34,10961,0
2017-10-18,16.34,16.38,15.87,15.9801,15760,0
2017-10-19,15.85,16,15.84,15.88,17895,0
2017-10-20,16.18,16.18,15.552,15.81,6873,0
2017-10-23,15.6,16.15,15.5,15.76,23852,0
2017-10-24,15.88,16,15,15,34730,0
2017-10-25,14.87,15.72,14.28,15.71,31184,0
2017-10-26,15.63,16.72,14.91,16.72,18375,0
2017-10-27,16.7,17,15.835,16.52,17248,0
2017-10-30,16.13,16.53,16.13,16.48,4566,0
2017-10-31,16.57,16.7799,16.3,16.6,12685,0
2017-11-01,16.45,16.98,16.45,16.672,20750,0
2017-11-02,16.83,17,16.35,16.57,10339,0
2017-11-03,16.37,16.45,15.82,15.84,31136,0
2017-11-06,15.88,16.15,14.88,15,48284,0
2017-11-07,15,15.47,13.7,13.7,49667,0
2017-11-08,13.74,14.53,13.23,14.11,44550,0
2017-11-09,14.11,14.27,13.7148,13.87,11678,0
2017-11-10,13.76,13.98,13.47,13.52,13745,0
