Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,79.198,83.158,78.118,78.478,26245,0
2005-02-28,77.398,78.478,71.999,74.519,34387,0
2005-03-01,75.238,79.558,74.519,76.318,25361,0
2005-03-02,75.958,78.838,75.598,76.318,10877,0
2005-03-03,75.598,77.398,74.159,75.238,14227,0
2005-03-04,75.598,77.338,74.519,74.519,11465,0
2005-03-07,74.159,76.318,73.079,74.519,16270,0
2005-03-08,74.879,75.238,72.359,74.159,13884,0
2005-03-09,74.159,76.678,73.079,76.678,20408,0
2005-03-10,75.598,77.398,73.439,73.439,9356,0
2005-03-11,74.519,74.879,72.359,73.439,9318,0
2005-03-14,72.359,78.118,71.999,76.678,18786,0
2005-03-15,78.118,85.678,75.958,76.678,36050,0
2005-03-16,76.678,80.998,76.318,77.758,11087,0
2005-03-17,77.038,78.838,75.958,76.678,6505,0
2005-03-18,75.958,78.118,74.519,74.879,8456,0
2005-03-21,74.519,75.598,72.359,72.719,9550,0
2005-03-22,72.719,74.879,72.719,73.439,7547,0
2005-03-23,74.159,74.159,72.719,72.719,7562,0
2005-03-24,73.439,74.519,72.359,72.779,8727,0
2005-03-28,74.159,75.238,72.719,73.079,7611,0
2005-03-29,73.079,75.238,71.999,71.999,13164,0
2005-03-30,71.999,72.719,69.119,69.479,17334,0
2005-03-31,69.119,70.559,66.959,66.959,14907,0
2005-04-01,66.959,70.559,66.599,68.759,11122,0
2005-04-04,69.119,69.119,66.599,66.959,6724,0
2005-04-05,68.039,69.479,66.599,68.399,5205,0
2005-04-06,69.479,74.519,69.479,74.159,17160,0
2005-04-07,74.159,77.758,74.159,76.678,17807,0
2005-04-08,77.758,80.998,75.598,78.118,20166,0
2005-04-11,77.038,79.918,74.159,77.398,12652,0
2005-04-12,78.478,78.478,73.079,73.799,14324,0
2005-04-13,74.519,76.318,73.439,74.879,11042,0
2005-04-14,75.238,76.678,71.999,73.439,6386,0
2005-04-15,73.079,74.879,70.919,71.639,7274,0
2005-04-18,70.919,71.999,70.199,70.199,5874,0
2005-04-19,71.999,73.439,70.559,71.999,6791,0
2005-04-20,74.519,74.519,70.919,71.279,8937,0
2005-04-21,71.999,72.359,70.919,70.919,4945,0
2005-04-22,71.999,71.999,70.199,70.199,6517,0
2005-04-25,72.359,72.359,68.399,69.839,5071,0
2005-04-26,69.839,71.279,68.399,68.399,5635,0
2005-04-27,68.399,68.759,66.599,68.039,9774,0
2005-04-28,67.319,69.119,66.599,66.959,7973,0
2005-04-29,65.519,69.479,64.799,68.399,10443,0
2005-05-02,68.759,71.999,68.399,70.559,8405,0
2005-05-03,70.919,73.439,68.399,72.659,11749,0
2005-05-04,73.079,74.519,71.999,73.799,7069,0
2005-05-05,74.879,74.879,71.999,73.439,4904,0
2005-05-06,74.879,74.879,72.719,74.159,6018,0
2005-05-09,74.519,79.918,73.799,78.838,24692,0
2005-05-10,80.638,80.638,73.079,74.159,22552,0
2005-05-11,74.159,76.678,72.359,75.238,10533,0
2005-05-12,75.598,77.038,75.238,75.958,7479,0
2005-05-13,76.318,78.838,73.799,75.238,15943,0
2005-05-16,70.919,71.639,59.399,64.799,76377,0
2005-05-17,67.319,67.319,64.079,64.439,21647,0
2005-05-18,64.799,66.599,61.199,64.439,30209,0
2005-05-19,66.239,66.959,62.999,63.359,12120,0
2005-05-20,64.079,65.519,61.919,64.799,11113,0
2005-05-23,64.439,64.799,62.999,63.719,8968,0
2005-05-24,62.999,64.439,61.919,62.639,23513,0
2005-05-25,62.999,66.239,62.639,65.879,16656,0
2005-05-26,65.519,66.599,64.439,65.159,11048,0
2005-05-27,65.159,65.879,62.639,64.439,10584,0
2005-05-31,63.719,66.959,62.999,64.439,9550,0
2005-06-01,64.799,64.799,62.639,62.999,11284,0
2005-06-02,62.999,63.719,61.919,63.359,10726,0
2005-06-03,63.359,63.359,61.919,62.999,6400,0
2005-06-06,64.079,64.079,61.919,62.999,9101,0
2005-06-07,62.639,64.079,61.199,61.919,11795,0
2005-06-08,61.919,63.359,61.199,61.199,5512,0
2005-06-09,61.199,61.919,59.759,59.759,15574,0
2005-06-10,60.119,60.839,59.399,60.839,8417,0
2005-06-13,59.759,62.279,59.759,60.119,8666,0
2005-06-14,61.199,61.199,59.399,60.119,7354,0
2005-06-15,59.399,60.839,58.679,59.039,6748,0
2005-06-16,59.039,61.199,57.599,59.759,11956,0
2005-06-17,60.479,65.519,60.479,65.519,22803,0
2005-06-20,64.799,66.959,62.999,65.159,21988,0
2005-06-21,64.799,65.519,61.199,62.279,10946,0
2005-06-22,63.359,64.439,61.919,62.639,9095,0
2005-06-23,64.079,64.079,61.199,62.279,6407,0
2005-06-24,61.559,62.999,60.479,60.839,4569,0
2005-06-27,60.839,62.639,60.119,60.839,3554,0
2005-06-28,60.839,62.639,60.839,61.919,4582,0
2005-06-29,61.199,62.639,60.479,61.199,3447,0
2005-06-30,61.199,62.639,61.199,61.919,3936,0
2005-07-01,61.199,62.639,60.839,62.279,2854,0
2005-07-05,61.199,62.639,61.199,61.559,3523,0
2005-07-06,61.199,62.639,60.119,60.479,7855,0
2005-07-07,60.479,61.199,59.399,60.119,4073,0
2005-07-08,60.479,61.559,59.759,61.559,9719,0
2005-07-11,60.839,62.639,60.479,60.479,8446,0
2005-07-12,60.839,62.999,60.839,61.739,4848,0
2005-07-13,61.199,62.999,61.199,61.199,5237,0
2005-07-14,62.999,62.999,60.839,61.199,6886,0
2005-07-15,60.839,61.559,60.479,61.199,6476,0
2005-07-18,60.479,61.319,59.399,59.759,13099,0
2005-07-19,60.119,61.199,59.759,60.479,4815,0
2005-07-20,60.479,60.839,59.039,59.759,11364,0
2005-07-21,59.039,60.119,58.319,59.039,14205,0
2005-07-22,59.039,60.839,57.959,57.959,11499,0
2005-07-25,57.599,60.119,57.599,57.959,7962,0
2005-07-26,57.599,59.759,57.599,59.399,8771,0
2005-07-27,59.759,61.199,57.959,58.319,5513,0
2005-07-28,58.319,59.399,58.319,59.039,4351,0
2005-07-29,58.679,59.399,57.599,58.319,6558,0
2005-08-01,57.599,58.679,57.239,57.599,6435,0
2005-08-02,56.879,59.759,56.879,58.679,8819,0
2005-08-03,58.319,60.479,57.599,59.039,6187,0
2005-08-04,58.679,59.759,57.959,58.679,3504,0
2005-08-05,57.959,58.319,56.879,57.599,5377,0
2005-08-08,56.879,57.959,54.719,56.519,11385,0
2005-08-09,55.079,56.879,53.999,55.799,10281,0
2005-08-10,55.439,57.959,55.079,55.799,4699,0
2005-08-11,55.799,57.599,54.719,54.719,4005,0
2005-08-12,54.359,55.439,51.479,51.479,11998,0
2005-08-15,50.759,56.879,50.759,56.159,11848,0
2005-08-16,57.239,57.599,53.999,54.359,5086,0
2005-08-17,53.999,55.079,53.999,54.359,2402,0
2005-08-18,53.999,54.719,53.279,53.279,4035,0
2005-08-19,53.279,53.639,52.199,52.919,3426,0
2005-08-22,52.559,53.999,52.559,52.919,3554,0
2005-08-23,52.199,56.159,52.199,54.719,7735,0
2005-08-24,55.079,56.519,53.999,54.719,6921,0
2005-08-25,55.799,55.799,53.999,55.079,4577,0
2005-08-26,54.359,55.439,53.999,53.999,1315,0
2005-08-29,52.919,57.599,52.919,56.879,11544,0
2005-08-30,57.959,57.959,56.159,56.159,3733,0
2005-08-31,55.079,55.799,52.919,53.999,11030,0
2005-09-01,53.279,54.719,52.559,54.359,6176,0
2005-09-02,55.079,55.079,52.919,53.279,3895,0
2005-09-06,53.279,60.839,53.279,59.759,32473,0
2005-09-07,60.119,60.119,57.599,57.599,7561,0
2005-09-08,57.599,60.119,56.519,59.399,9149,0
2005-09-09,59.039,60.839,57.959,59.399,5974,0
2005-09-12,62.999,64.799,60.839,61.919,27874,0
2005-09-13,62.279,62.999,60.119,61.559,10423,0
2005-09-14,62.639,62.639,60.119,60.119,12651,0
2005-09-15,59.399,61.199,59.399,59.759,7149,0
2005-09-16,59.399,60.479,58.679,59.399,3789,0
2005-09-19,59.039,59.819,57.959,57.959,5368,0
2005-09-20,58.319,59.759,57.599,57.599,6866,0
2005-09-21,57.599,60.479,57.599,57.599,9717,0
2005-09-22,57.599,58.019,54.359,54.719,14479,0
2005-09-23,53.279,53.639,50.399,51.119,27606,0
2005-09-26,52.199,52.919,50.039,50.399,17185,0
2005-09-27,50.039,52.199,50.039,50.759,10619,0
2005-09-28,50.399,51.479,48.959,49.319,17214,0
2005-09-29,49.319,51.479,48.599,49.679,9328,0
2005-09-30,50.759,50.759,48.959,49.679,6787,0
2005-10-03,48.959,50.399,48.959,49.679,6728,0
2005-10-04,50.399,51.119,48.959,49.679,5514,0
2005-10-05,49.679,51.119,49.319,50.399,6753,0
2005-10-06,50.039,51.119,48.959,48.959,6500,0
2005-10-07,49.679,50.039,48.599,48.599,5850,0
2005-10-10,48.239,49.679,46.799,47.519,9403,0
2005-10-11,47.159,49.319,47.159,47.879,8829,0
2005-10-12,47.159,48.959,47.159,47.519,6090,0
2005-10-13,48.239,48.239,46.799,46.799,3037,0
2005-10-14,46.079,47.519,46.079,47.159,4963,0
2005-10-17,47.879,49.679,47.159,48.599,3992,0
2005-10-18,48.599,50.399,48.599,48.959,4628,0
2005-10-19,48.959,49.679,46.799,48.599,3770,0
2005-10-20,47.879,49.679,47.879,47.879,3300,0
2005-10-21,47.879,48.239,45.719,47.519,4245,0
2005-10-24,47.519,50.039,46.079,46.439,7150,0
2005-10-25,46.079,48.599,45.719,46.079,9303,0
2005-10-26,47.879,47.879,45.359,45.719,9801,0
2005-10-27,46.799,47.879,44.999,45.359,10323,0
2005-10-28,45.719,47.159,44.999,46.439,4724,0
2005-10-31,46.079,47.159,44.999,46.079,8075,0
2005-11-01,45.359,45.719,43.919,44.279,10172,0
2005-11-02,43.199,44.639,43.199,43.919,6235,0
2005-11-03,43.199,46.799,43.199,43.919,5415,0
2005-11-04,44.279,44.999,43.559,44.279,5654,0
2005-11-07,45.359,46.079,44.639,45.119,8992,0
2005-11-08,45.359,45.719,44.639,44.999,4702,0
2005-11-09,44.639,46.079,44.639,45.359,6278,0
2005-11-10,44.999,46.079,44.639,45.359,4380,0
2005-11-11,44.639,46.439,44.639,44.999,5848,0
2005-11-14,44.999,46.079,44.999,44.999,6784,0
2005-11-15,44.999,46.079,43.919,44.279,6598,0
2005-11-16,43.919,45.359,43.199,43.199,9741,0
2005-11-17,44.999,46.379,44.279,46.079,10882,0
2005-11-18,44.999,64.799,44.999,61.199,113311,0
2005-11-21,60.479,61.919,55.079,57.599,31712,0
2005-11-22,58.319,58.319,54.359,54.359,15050,0
2005-11-23,54.359,57.239,54.359,56.159,15464,0
2005-11-25,57.959,58.319,55.079,58.319,8562,0
2005-11-28,57.599,58.319,55.439,55.439,6130,0
2005-11-29,54.719,55.439,53.999,53.999,9814,0
2005-11-30,53.999,57.239,53.639,53.999,5939,0
2005-12-01,53.999,57.299,53.999,55.079,8905,0
2005-12-02,54.359,56.519,54.359,54.359,5253,0
2005-12-05,54.359,56.159,54.359,54.719,4909,0
2005-12-06,54.359,56.519,54.359,54.719,8517,0
2005-12-07,55.079,56.519,55.079,55.079,6854,0
2005-12-08,54.719,56.159,54.359,54.719,7529,0
2005-12-09,55.799,55.799,52.559,52.919,13153,0
2005-12-12,52.199,53.999,51.479,52.199,10328,0
2005-12-13,53.639,53.999,49.679,50.399,14771,0
2005-12-14,50.399,51.119,48.959,48.959,11176,0
2005-12-15,48.959,51.479,48.959,49.319,8273,0
2005-12-16,48.959,50.039,47.879,48.239,7291,0
2005-12-19,47.879,48.959,45.719,46.079,11592,0
2005-12-20,46.799,47.879,46.079,46.439,6894,0
2005-12-21,46.799,48.239,46.799,47.159,12656,0
2005-12-22,48.239,48.239,47.159,47.159,7252,0
2005-12-23,48.239,48.239,46.079,47.159,10484,0
2005-12-27,47.159,55.439,47.159,53.999,25260,0
2005-12-28,53.999,55.799,50.039,50.399,14428,0
2005-12-29,55.079,55.439,50.759,52.199,9287,0
2005-12-30,50.399,51.839,50.399,50.399,9064,0
2006-01-03,51.119,51.839,50.039,50.759,5081,0
2006-01-04,50.759,52.559,50.759,51.479,7197,0
2006-01-05,51.479,54.719,51.479,52.559,14405,0
2006-01-06,53.999,57.599,52.559,56.519,35066,0
2006-01-09,56.879,58.319,55.079,56.879,11987,0
2006-01-10,55.799,57.599,54.719,55.799,9698,0
2006-01-11,55.439,56.519,55.079,55.799,6501,0
2006-01-12,56.519,56.519,51.839,51.839,23192,0
2006-01-13,51.119,52.919,50.759,51.479,11351,0
2006-01-17,50.759,54.719,50.759,53.639,5323,0
2006-01-18,51.839,55.799,51.839,54.719,10315,0
2006-01-19,55.799,56.519,53.999,54.719,12163,0
2006-01-20,55.439,55.799,53.279,54.719,12366,0
2006-01-23,54.719,55.079,52.199,53.639,16408,0
2006-01-24,53.639,55.439,52.919,53.999,6144,0
2006-01-25,53.999,53.999,52.919,53.279,5067,0
2006-01-26,60.479,71.999,55.439,64.439,167548,0
2006-01-27,56.159,57.599,53.279,53.639,138720,0
2006-01-30,54.719,54.719,53.279,53.999,32733,0
2006-01-31,54.719,54.719,53.279,53.999,24866,0
2006-02-01,53.999,54.359,52.919,53.639,20108,0
2006-02-02,53.279,53.999,52.199,52.199,21983,0
2006-02-03,52.559,55.799,52.199,53.999,85436,0
2006-02-06,55.439,56.519,52.919,53.999,32758,0
2006-02-07,53.999,54.359,52.919,53.279,17691,0
2006-02-08,53.999,53.999,52.919,53.279,17435,0
2006-02-09,54.359,54.359,52.199,53.639,20974,0
2006-02-10,52.919,53.999,51.479,51.839,22539,0
2006-02-13,51.839,52.919,51.839,52.559,9370,0
2006-02-14,52.199,52.919,51.839,51.839,11807,0
2006-02-15,51.839,52.559,50.759,50.759,15705,0
2006-02-16,51.479,51.839,50.759,51.839,10794,0
2006-02-17,51.119,52.199,50.759,52.199,13993,0
2006-02-21,51.479,52.559,50.699,51.479,14244,0
2006-02-22,51.839,51.839,50.759,51.479,10082,0
2006-02-23,50.759,51.479,50.399,50.399,9865,0
2006-02-24,50.399,52.919,50.399,52.919,18469,0
2006-02-27,53.999,54.719,52.199,53.639,16637,0
2006-02-28,53.639,53.999,51.479,52.199,8323,0
2006-03-01,52.199,52.919,51.479,52.199,9476,0
2006-03-02,51.479,53.279,51.479,52.559,6905,0
2006-03-03,52.559,52.919,51.839,52.199,5730,0
2006-03-06,52.919,52.919,51.479,51.479,11656,0
2006-03-07,51.479,52.199,50.399,51.479,11007,0
2006-03-08,50.759,51.839,50.399,50.759,8610,0
2006-03-09,50.759,51.119,49.679,50.399,11506,0
2006-03-10,49.679,51.119,49.679,49.679,7249,0
2006-03-13,49.679,50.759,49.319,49.319,6231,0
2006-03-14,48.959,50.399,48.959,49.319,10104,0
2006-03-15,49.679,50.399,49.319,49.319,5636,0
2006-03-16,50.039,50.399,49.319,49.319,7644,0
2006-03-17,49.319,50.039,48.599,48.959,9136,0
2006-03-20,48.599,49.319,48.599,48.599,4091,0
2006-03-21,48.959,50.039,48.599,48.959,9389,0
2006-03-22,48.599,52.199,48.599,51.839,18473,0
2006-03-23,51.479,52.559,50.399,51.119,16016,0
2006-03-24,51.119,51.839,50.039,50.819,11714,0
2006-03-27,50.759,51.839,50.039,50.759,7294,0
2006-03-28,50.039,50.759,48.959,48.959,24287,0
2006-03-29,49.319,50.039,48.599,49.679,13964,0
2006-03-30,50.039,50.039,48.599,48.959,10497,0
2006-03-31,49.679,50.039,48.959,48.959,9837,0
2006-04-03,49.679,50.399,48.959,48.959,9186,0
2006-04-04,48.959,49.679,48.239,48.599,10535,0
2006-04-05,48.239,48.599,47.159,47.519,13765,0
2006-04-06,47.519,47.879,45.359,46.079,24783,0
2006-04-07,46.079,46.799,43.559,45.359,27210,0
2006-04-10,46.079,46.799,44.279,45.359,13738,0
2006-04-11,45.359,46.799,45.359,46.079,9391,0
2006-04-12,46.799,46.799,45.359,46.439,4521,0
2006-04-13,46.439,46.439,44.999,46.079,9536,0
2006-04-17,46.079,46.439,44.999,44.999,7481,0
2006-04-18,46.799,46.799,44.999,44.999,5947,0
2006-04-19,45.719,47.159,45.359,46.079,9327,0
2006-04-20,45.719,46.439,44.999,45.359,8433,0
2006-04-21,45.359,45.719,44.279,44.639,11982,0
2006-04-24,43.919,45.359,43.919,44.999,4137,0
2006-04-25,44.639,44.999,44.279,44.279,6902,0
2006-04-26,44.639,44.999,44.279,44.279,5713,0
2006-04-27,44.279,45.359,43.919,44.639,7086,0
2006-04-28,52.919,55.439,48.599,50.399,127263,0
2006-05-01,50.219,51.479,46.439,46.799,32002,0
2006-05-02,46.439,46.799,44.999,45.719,23762,0
2006-05-03,45.359,45.719,44.999,44.999,9444,0
2006-05-04,44.999,49.319,44.999,47.879,15753,0
2006-05-05,48.599,48.959,46.799,46.799,8346,0
2006-05-08,46.439,47.879,46.079,47.519,5646,0
2006-05-09,47.879,47.879,47.159,47.159,7880,0
2006-05-10,46.439,48.239,46.439,47.159,4663,0
2006-05-11,47.879,47.879,45.719,46.079,12999,0
2006-05-12,45.719,47.159,44.999,45.719,13421,0
2006-05-15,44.639,45.719,44.639,44.999,6223,0
2006-05-16,47.159,48.239,46.439,47.159,13517,0
2006-05-17,47.879,47.879,45.719,45.719,5665,0
2006-05-18,45.719,46.439,44.999,44.999,11289,0
2006-05-19,46.079,46.079,44.639,45.719,3458,0
2006-05-22,44.999,46.439,44.279,44.639,9441,0
2006-05-23,44.639,45.719,43.919,44.639,8323,0
2006-05-24,44.639,45.359,43.199,44.279,9571,0
2006-05-25,43.199,43.979,42.479,42.479,12337,0
2006-05-26,43.199,43.919,41.399,43.199,5522,0
2006-05-30,42.479,43.559,42.119,43.559,2988,0
2006-05-31,43.559,43.559,42.479,42.479,2417,0
2006-06-01,42.479,43.199,42.479,42.479,3671,0
2006-06-02,42.479,43.919,42.479,43.919,6191,0
2006-06-05,43.559,44.639,43.199,44.279,5100,0
2006-06-06,44.279,44.279,42.479,43.199,4554,0
2006-06-07,42.839,42.839,41.759,41.759,7897,0
2006-06-08,42.479,42.839,40.679,41.759,7124,0
2006-06-09,41.399,42.479,40.679,41.039,3439,0
2006-06-12,41.039,41.759,40.319,40.979,3188,0
2006-06-13,40.319,41.039,37.439,37.799,11333,0
2006-06-14,37.799,39.599,37.799,38.879,5276,0
2006-06-15,39.599,39.599,38.519,39.599,3991,0
2006-06-16,39.599,39.959,38.879,38.879,2667,0
2006-06-19,38.879,39.959,38.519,38.579,1754,0
2006-06-20,38.519,39.599,38.519,39.599,4396,0
2006-06-21,39.239,39.599,38.159,38.159,4756,0
2006-06-22,38.159,38.519,37.799,38.159,2255,0
2006-06-23,37.799,39.239,37.799,38.519,3086,0
2006-06-26,38.159,39.599,38.159,39.239,2630,0
2006-06-27,39.239,39.959,38.519,39.239,1693,0
2006-06-28,39.599,39.599,37.799,38.159,2118,0
2006-06-29,38.159,38.279,37.079,37.799,3570,0
2006-06-30,37.799,39.599,37.799,38.519,5959,0
2006-07-03,39.239,39.239,38.879,38.879,1320,0
2006-07-05,38.879,39.239,38.159,38.879,1954,0
2006-07-06,38.519,39.239,38.519,39.239,2522,0
2006-07-07,38.879,39.239,38.519,38.519,1471,0
2006-07-10,39.599,39.599,38.159,38.519,3336,0
2006-07-11,38.159,38.519,37.439,38.159,3316,0
2006-07-12,38.879,38.879,36.719,37.439,6864,0
2006-07-13,37.439,37.499,36.719,36.719,4015,0
2006-07-14,36.359,36.719,35.399,36.359,7343,0
2006-07-17,35.999,37.079,34.919,35.279,3363,0
2006-07-18,34.919,36.719,34.619,34.919,3245,0
2006-07-19,34.559,36.719,34.499,34.919,4793,0
2006-07-20,37.079,38.339,35.279,36.719,8395,0
2006-07-21,35.999,39.239,35.999,38.879,7639,0
2006-07-24,37.799,39.239,37.439,37.439,7741,0
2006-07-25,38.159,38.519,35.999,37.439,2114,0
2006-07-26,37.439,38.519,36.719,36.719,3000,0
2006-07-27,35.999,37.799,34.919,35.639,8018,0
2006-07-28,35.999,37.439,35.279,35.999,2736,0
2006-07-31,34.919,35.999,34.919,34.919,5784,0
2006-08-01,35.279,37.079,34.559,34.919,8014,0
2006-08-02,35.279,36.359,34.919,34.919,3006,0
2006-08-03,34.919,35.999,34.559,34.559,4056,0
2006-08-04,34.559,34.919,33.119,34.199,6883,0
2006-08-07,34.559,35.279,33.479,33.479,3562,0
2006-08-08,33.479,33.479,31.679,32.399,7129,0
2006-08-09,31.319,32.399,30.599,31.679,9741,0
2006-08-10,30.599,31.979,30.599,30.959,4283,0
2006-08-11,30.599,32.399,30.599,32.399,3487,0
2006-08-14,32.399,35.999,32.399,34.919,7301,0
2006-08-15,33.119,34.859,33.119,33.479,3437,0
2006-08-16,33.119,35.999,33.119,34.919,4944,0
2006-08-17,34.199,35.639,33.839,34.199,1718,0
2006-08-18,33.479,35.999,33.479,35.639,3588,0
2006-08-21,36.719,42.119,35.639,39.959,22838,0
2006-08-22,40.679,46.439,40.679,45.719,40552,0
2006-08-23,44.279,46.079,41.759,43.919,14886,0
2006-08-24,43.919,43.919,39.959,41.399,11839,0
2006-08-25,40.259,42.119,40.259,41.759,5396,0
2006-08-28,40.679,41.399,39.599,39.959,6662,0
2006-08-29,40.319,40.679,39.599,39.959,3561,0
2006-08-30,41.399,42.479,39.599,41.399,9963,0
2006-08-31,41.759,42.479,39.959,42.119,8929,0
2006-09-01,41.759,42.839,41.399,42.119,2610,0
2006-09-05,42.839,42.839,41.399,41.399,3742,0
2006-09-06,40.679,41.759,40.319,41.399,2682,0
2006-09-07,40.679,41.399,39.599,39.959,2710,0
2006-09-08,40.319,41.039,39.599,39.959,2142,0
2006-09-11,39.599,40.319,37.439,37.799,5392,0
2006-09-12,38.159,38.159,37.079,37.799,2728,0
2006-09-13,37.439,38.159,35.999,37.079,4020,0
2006-09-14,37.439,37.799,36.719,37.079,2095,0
2006-09-15,35.999,37.799,35.999,37.439,6102,0
2006-09-18,37.799,37.799,36.359,37.799,2601,0
2006-09-19,37.439,38.519,37.439,38.519,3494,0
2006-09-20,38.519,39.239,38.159,38.159,3301,0
2006-09-21,38.879,38.879,38.159,38.159,2797,0
2006-09-22,37.799,38.879,37.799,37.799,1700,0
2006-09-25,38.159,38.519,37.439,37.799,3023,0
2006-09-26,37.799,37.799,36.719,36.719,2829,0
2006-09-27,37.439,38.159,37.379,37.799,3864,0
2006-09-28,37.799,38.159,37.439,37.439,1573,0
2006-09-29,37.439,38.159,37.079,38.159,1821,0
2006-10-02,38.159,38.159,37.439,37.439,1899,0
2006-10-03,37.439,38.039,36.719,37.439,3570,0
2006-10-04,36.719,38.159,36.719,38.159,4210,0
2006-10-05,37.799,39.239,37.079,38.519,6498,0
2006-10-06,38.159,42.119,38.159,42.119,15717,0
2006-10-09,42.119,43.199,39.959,39.959,9390,0
2006-10-10,40.319,41.399,40.319,41.039,2866,0
2006-10-11,42.119,42.839,41.039,41.399,11342,0
2006-10-12,41.399,42.479,40.679,41.759,9465,0
2006-10-13,41.759,41.759,40.319,40.679,7018,0
2006-10-16,41.399,42.479,40.319,41.039,7272,0
2006-10-17,41.039,42.119,39.959,41.759,7534,0
2006-10-18,41.399,44.999,41.039,44.639,24225,0
2006-10-19,44.639,48.599,44.279,47.519,76577,0
2006-10-20,46.799,47.879,44.279,45.359,17382,0
2006-10-23,45.719,46.439,44.279,45.359,7317,0
2006-10-24,45.359,46.079,43.559,43.559,8607,0
2006-10-25,43.199,43.199,41.399,42.479,10046,0
2006-10-26,42.479,44.279,41.759,43.199,6532,0
2006-10-27,42.479,43.199,42.119,42.479,3935,0
2006-10-30,42.479,43.559,42.119,42.119,4424,0
2006-10-31,42.839,47.879,42.119,45.359,23702,0
2006-11-01,46.079,46.799,44.279,44.279,9093,0
2006-11-02,44.279,46.079,44.279,45.719,7175,0
2006-11-03,46.439,47.879,45.719,47.519,9666,0
2006-11-06,47.879,50.759,47.159,48.239,31742,0
2006-11-07,48.959,49.319,45.719,46.079,15336,0
2006-11-08,46.079,47.879,44.999,46.079,7002,0
2006-11-09,45.359,47.159,45.359,46.439,4371,0
2006-11-10,47.519,47.519,44.999,45.719,7259,0
2006-11-13,45.719,47.159,44.999,46.799,5608,0
2006-11-14,46.079,47.159,44.999,46.799,5553,0
2006-11-15,46.079,47.159,45.719,46.079,5414,0
2006-11-16,46.439,46.799,45.359,46.079,4068,0
2006-11-17,46.079,46.799,46.079,46.079,5243,0
2006-11-20,45.719,47.879,45.719,47.519,4931,0
2006-11-21,46.439,47.519,46.439,47.159,7437,0
2006-11-22,46.799,50.399,46.799,50.399,18952,0
2006-11-24,50.399,50.399,48.239,48.959,3469,0
2006-11-27,48.959,50.039,48.599,50.039,12406,0
2006-11-28,50.399,54.359,49.319,53.279,50344,0
2006-11-29,54.359,55.799,49.319,51.479,46615,0
2006-11-30,50.399,51.479,47.879,48.959,19674,0
2006-12-01,50.399,51.119,50.039,50.399,6935,0
2006-12-04,50.399,51.119,49.319,50.399,5705,0
2006-12-05,50.039,51.119,50.039,50.399,5150,0
2006-12-06,50.399,50.759,48.599,48.959,6750,0
2006-12-07,50.039,50.399,48.599,49.319,8916,0
2006-12-08,50.039,50.399,48.959,50.399,4574,0
2006-12-11,50.759,52.919,50.399,52.559,22672,0
2006-12-12,55.799,61.199,54.719,55.799,106123,0
2006-12-13,54.719,55.439,43.199,44.639,192930,0
2006-12-14,44.999,46.079,44.999,45.359,34588,0
2006-12-15,50.399,50.399,45.719,46.439,20498,0
2006-12-18,46.799,46.799,44.999,44.999,12981,0
2006-12-19,44.999,45.719,42.839,43.559,16235,0
2006-12-20,43.559,44.279,43.199,43.199,13364,0
2006-12-21,43.199,43.919,42.839,43.199,13036,0
2006-12-22,42.119,43.559,42.119,42.839,8331,0
2006-12-26,42.479,42.839,41.399,41.759,10031,0
2006-12-27,41.399,42.119,39.239,40.319,29050,0
2006-12-28,39.239,40.319,38.879,39.239,14421,0
2006-12-29,39.239,41.399,39.239,41.039,18243,0
2007-01-03,48.239,48.239,43.559,43.919,75862,0
2007-01-04,44.279,44.279,42.479,43.919,16660,0
2007-01-05,43.919,44.639,42.479,43.199,14365,0
2007-01-08,44.279,44.279,42.479,42.479,12462,0
2007-01-09,42.839,43.559,42.119,42.119,6811,0
2007-01-10,42.479,44.639,41.759,44.279,15860,0
2007-01-11,44.279,45.359,43.919,43.919,11119,0
2007-01-12,44.999,45.359,44.279,45.359,7145,0
2007-01-16,44.279,47.159,44.279,46.439,26198,0
2007-01-17,45.719,47.159,44.999,44.999,10496,0
2007-01-18,44.999,46.439,44.279,44.279,4955,0
2007-01-19,44.639,45.719,44.279,45.359,4785,0
2007-01-22,44.999,45.239,43.559,44.639,7576,0
2007-01-23,44.999,44.999,44.279,44.639,2518,0
2007-01-24,44.639,44.639,43.199,43.919,9273,0
2007-01-25,44.639,44.639,43.199,43.919,5675,0
2007-01-26,43.919,45.719,42.479,43.559,8920,0
2007-01-29,43.199,43.919,41.039,41.219,23926,0
2007-01-30,41.399,42.479,40.679,41.399,14238,0
2007-01-31,41.039,41.759,40.319,41.039,9074,0
2007-02-01,41.399,41.399,40.679,41.039,5056,0
2007-02-02,41.399,41.399,40.319,40.679,5280,0
2007-02-05,41.039,41.039,39.239,40.679,14998,0
2007-02-06,40.319,41.399,39.959,39.959,6703,0
2007-02-07,40.679,40.679,39.959,40.319,5381,0
2007-02-08,40.319,42.479,40.319,41.399,19754,0
2007-02-09,41.399,42.119,41.399,41.759,6127,0
2007-02-12,41.759,41.759,40.319,40.319,9197,0
2007-02-13,40.679,41.759,39.959,41.759,3703,0
2007-02-14,41.759,41.759,40.319,40.319,5963,0
2007-02-15,42.479,46.079,41.759,42.839,51178,0
2007-02-16,43.199,44.639,42.839,43.199,15708,0
2007-02-20,43.559,43.919,42.479,43.199,8299,0
2007-02-21,42.479,43.559,42.479,42.839,7135,0
2007-02-22,42.839,43.919,42.839,42.839,11433,0
2007-02-23,42.839,43.919,41.759,42.479,8839,0
2007-02-26,43.919,44.279,42.479,42.479,12903,0
2007-02-27,41.759,42.479,39.959,40.679,16752,0
2007-02-28,41.759,41.759,40.319,41.399,8517,0
2007-03-01,41.399,41.759,40.319,40.679,10664,0
2007-03-02,40.679,40.679,38.519,39.239,10914,0
2007-03-05,37.439,38.879,37.439,38.879,14694,0
2007-03-06,39.239,40.319,39.239,39.959,7701,0
2007-03-07,40.319,40.319,39.239,39.239,6963,0
2007-03-08,39.599,40.319,39.239,39.599,8425,0
2007-03-09,40.319,40.679,37.799,38.159,11034,0
2007-03-12,39.599,40.079,38.159,38.879,9312,0
2007-03-13,38.519,39.959,37.799,37.799,9148,0
2007-03-14,37.799,38.459,37.799,38.159,5259,0
2007-03-15,37.799,38.159,37.439,37.439,3260,0
2007-03-16,38.159,38.159,37.439,37.799,4255,0
2007-03-19,37.799,38.159,36.359,36.899,10191,0
2007-03-20,36.719,37.799,36.719,37.439,5028,0
2007-03-21,37.439,37.799,36.359,37.079,5126,0
2007-03-22,37.079,37.799,37.079,37.799,9324,0
2007-03-23,37.799,38.159,37.079,38.159,5894,0
2007-03-26,37.799,37.799,35.999,37.439,18206,0
2007-03-27,37.439,37.799,36.359,36.359,4844,0
2007-03-28,36.359,37.799,36.359,37.439,9028,0
2007-03-29,37.079,37.799,36.719,37.799,10570,0
2007-03-30,43.199,44.999,40.319,41.399,122626,0
2007-04-02,41.759,43.559,40.679,42.119,39901,0
2007-04-03,42.839,48.959,42.479,48.959,114709,0
2007-04-04,49.679,49.679,44.639,44.639,76261,0
2007-04-05,44.999,49.319,43.199,48.239,67261,0
2007-04-09,48.959,54.359,47.519,51.059,164540,0
2007-04-10,51.119,52.919,47.519,48.599,62578,0
2007-04-11,47.159,47.879,44.639,45.719,44838,0
2007-04-12,44.519,47.159,44.279,46.079,24982,0
2007-04-13,46.079,46.859,44.999,45.719,21052,0
2007-04-16,47.519,48.239,45.719,46.079,22409,0
2007-04-17,45.359,48.239,44.999,46.079,28290,0
2007-04-18,46.439,50.039,45.719,49.499,54267,0
2007-04-19,49.679,49.859,46.799,47.519,32312,0
2007-04-20,47.519,48.959,47.159,47.879,17310,0
2007-04-23,48.239,48.599,46.439,46.799,16698,0
2007-04-24,47.879,47.879,45.719,45.719,13391,0
2007-04-25,46.079,46.439,44.279,44.279,18470,0
2007-04-26,43.919,45.359,43.919,44.639,12347,0
2007-04-27,43.199,44.279,41.399,42.119,19809,0
2007-04-30,43.199,43.199,41.399,41.579,12023,0
2007-05-01,41.399,42.539,41.399,41.399,8858,0
2007-05-02,41.759,43.559,41.039,42.839,15808,0
2007-05-03,43.559,43.919,41.759,41.759,14417,0
2007-05-04,42.119,45.359,42.119,43.199,20528,0
2007-05-07,43.199,43.919,43.199,43.199,17080,0
2007-05-08,42.839,43.559,42.119,42.839,7682,0
2007-05-09,42.119,42.479,41.039,41.039,17478,0
2007-05-10,41.039,41.399,39.599,40.679,18061,0
2007-05-11,40.319,41.039,39.959,40.319,16580,0
2007-05-14,40.319,41.399,40.319,41.039,6898,0
2007-05-15,41.039,41.399,39.599,39.599,12557,0
2007-05-16,39.959,40.679,39.959,39.959,7669,0
2007-05-17,39.599,40.319,39.599,39.599,6254,0
2007-05-18,39.599,41.399,39.239,41.039,6538,0
2007-05-21,41.399,41.759,40.319,41.399,5675,0
2007-05-22,41.039,42.179,41.039,41.759,6218,0
2007-05-23,41.759,42.119,40.319,41.039,3932,0
2007-05-24,41.399,41.399,39.599,39.959,6279,0
2007-05-25,39.959,40.679,39.599,40.319,6307,0
2007-05-29,40.679,41.039,39.959,41.039,7316,0
2007-05-30,40.679,41.399,39.959,40.319,5657,0
2007-05-31,41.039,42.119,40.679,41.039,9040,0
2007-06-01,41.759,41.759,40.679,40.679,4365,0
2007-06-04,40.319,41.039,39.959,40.319,4246,0
2007-06-05,40.319,41.039,40.319,40.319,3935,0
2007-06-06,40.319,41.039,39.959,39.959,4877,0
2007-06-07,39.959,41.039,39.959,39.959,4552,0
2007-06-08,40.319,40.319,39.599,39.959,6870,0
2007-06-11,39.959,40.319,39.599,39.599,4462,0
2007-06-12,39.959,39.959,39.599,39.599,4070,0
2007-06-13,39.599,40.319,39.599,40.319,3298,0
2007-06-14,39.959,40.319,39.599,39.599,3553,0
2007-06-15,39.959,40.319,39.599,39.599,2751,0
2007-06-18,39.959,41.039,39.959,40.319,4503,0
2007-06-19,40.679,40.679,39.239,39.599,5384,0
2007-06-20,39.959,39.959,38.879,39.239,8743,0
2007-06-21,39.239,39.239,38.519,38.519,5539,0
2007-06-22,38.879,39.239,38.159,38.519,5357,0
2007-06-25,39.239,39.239,38.159,38.159,5598,0
2007-06-26,38.159,39.239,38.159,38.879,5298,0
2007-06-27,38.519,38.519,37.079,37.799,12146,0
2007-06-28,37.799,38.519,37.439,37.439,3445,0
2007-06-29,38.159,38.159,37.079,37.079,8907,0
2007-07-02,37.079,37.439,35.999,35.999,15936,0
2007-07-03,36.359,39.959,35.639,38.159,17032,0
2007-07-05,38.879,40.319,38.519,38.879,11249,0
2007-07-06,38.879,40.679,38.519,39.599,12847,0
2007-07-09,41.039,41.399,39.599,39.599,18712,0
2007-07-10,39.599,40.319,39.599,39.959,5773,0
2007-07-11,38.879,40.319,38.879,39.239,7020,0
2007-07-12,39.239,39.599,38.519,39.599,8356,0
2007-07-13,38.879,39.599,38.159,39.239,5671,0
2007-07-16,39.239,39.239,37.799,38.519,6609,0
2007-07-17,39.599,39.599,37.799,37.799,5878,0
2007-07-18,37.799,38.879,37.799,38.519,4004,0
2007-07-19,38.519,38.879,37.799,38.879,4594,0
2007-07-20,38.519,38.879,37.439,38.159,8357,0
2007-07-23,37.799,38.159,37.799,37.799,3660,0
2007-07-24,37.799,38.519,37.439,38.159,5818,0
2007-07-25,38.519,38.519,36.719,37.079,6296,0
2007-07-26,36.719,37.439,36.359,36.359,7956,0
2007-07-27,36.359,37.379,36.359,36.719,4197,0
2007-07-30,36.359,36.719,35.999,35.999,6755,0
2007-07-31,35.999,35.999,33.479,33.479,29847,0
2007-08-01,33.479,34.499,33.479,33.479,7005,0
2007-08-02,34.919,35.639,34.259,34.919,4910,0
2007-08-03,34.559,35.759,34.259,34.919,4700,0
2007-08-06,35.639,36.359,34.199,34.919,6185,0
2007-08-07,34.199,34.919,33.479,34.559,5734,0
2007-08-08,36.719,38.519,35.999,37.079,12456,0
2007-08-09,36.719,37.439,35.999,36.719,6809,0
2007-08-10,35.639,37.079,35.279,37.079,4160,0
2007-08-13,36.719,37.439,35.999,35.999,4091,0
2007-08-14,35.999,37.079,35.999,35.999,3528,0
2007-08-15,36.719,36.719,34.919,34.919,5337,0
2007-08-16,34.559,34.919,33.479,33.839,7907,0
2007-08-17,35.999,35.999,34.919,35.279,5105,0
2007-08-20,35.639,35.999,34.919,35.339,1861,0
2007-08-21,35.279,36.719,35.279,35.999,4291,0
2007-08-22,35.999,35.999,35.279,35.639,2525,0
2007-08-23,35.279,35.999,35.279,35.279,1710,0
2007-08-24,35.639,35.639,34.199,34.559,7974,0
2007-08-27,34.919,36.719,34.559,35.999,6218,0
2007-08-28,35.999,37.079,35.999,37.079,5737,0
2007-08-29,36.719,37.799,35.999,37.799,8113,0
2007-08-30,37.799,38.519,36.719,37.799,4827,0
2007-08-31,38.519,38.519,37.079,37.799,6028,0
2007-09-04,38.159,38.519,37.439,38.159,2412,0
2007-09-05,39.239,40.319,38.879,39.599,20875,0
2007-09-06,40.679,40.679,39.599,39.959,6433,0
2007-09-07,39.599,39.599,37.799,38.159,7568,0
2007-09-10,38.159,39.239,38.159,38.879,3483,0
2007-09-11,38.519,38.879,36.719,38.879,8551,0
2007-09-12,38.879,38.879,33.119,33.479,62596,0
2007-09-13,33.479,33.479,31.679,31.679,30629,0
2007-09-14,31.679,33.839,31.679,33.119,14244,0
2007-09-17,33.839,34.559,33.119,33.839,7325,0
2007-09-18,34.199,34.919,34.199,34.199,4095,0
2007-09-19,34.199,34.859,34.199,34.559,3828,0
2007-09-20,34.199,37.079,34.199,35.999,15981,0
2007-09-21,35.999,36.719,34.559,34.919,6359,0
2007-09-24,34.199,34.919,33.539,34.199,6396,0
2007-09-25,33.479,34.919,33.479,34.559,4676,0
2007-09-26,33.899,34.559,33.479,33.479,4607,0
2007-09-27,33.479,34.199,33.119,33.839,2924,0
2007-09-28,33.899,34.199,33.479,33.479,3031,0
2007-10-01,33.479,34.199,32.399,32.759,10188,0
2007-10-02,32.399,33.119,32.399,32.759,3305,0
2007-10-03,32.759,33.419,32.399,32.519,4405,0
2007-10-04,32.399,32.819,31.679,32.039,11026,0
2007-10-05,32.399,32.759,32.399,32.399,5192,0
2007-10-08,32.399,33.779,32.039,32.759,4830,0
2007-10-09,32.399,33.479,31.859,33.479,7714,0
2007-10-10,33.119,33.479,32.399,33.119,2624,0
2007-10-11,32.399,33.479,32.039,32.399,8541,0
2007-10-12,31.679,32.759,31.679,31.679,5687,0
2007-10-15,31.679,32.399,31.439,31.679,5241,0
2007-10-16,31.679,32.039,31.679,31.679,3386,0
2007-10-17,31.679,32.039,28.799,29.159,15835,0
2007-10-18,29.159,30.239,29.159,29.459,6285,0
2007-10-19,29.519,29.519,27.059,28.439,15733,0
2007-10-22,29.159,29.159,26.639,26.999,10827,0
2007-10-23,28.799,28.799,26.279,26.639,8213,0
2007-10-24,27.359,27.359,25.559,25.919,6569,0
2007-10-25,26.279,26.639,25.559,25.559,4787,0
2007-10-26,25.559,26.279,25.259,25.919,8386,0
2007-10-29,26.639,26.639,25.199,25.439,7294,0
2007-10-30,25.559,26.639,25.259,26.639,8238,0
2007-10-31,26.999,26.999,25.919,25.919,6271,0
2007-11-01,26.999,26.999,24.84,25.199,6338,0
2007-11-02,24.48,26.639,24.48,25.199,6133,0
2007-11-05,25.199,25.559,19.08,21.6,25356,0
2007-11-06,21.96,22.68,18,18.72,31861,0
2007-11-07,21.96,21.96,18,18.36,12180,0
2007-11-08,18.36,20.88,18.36,19.08,12107,0
2007-11-09,18.72,20.46,18.72,19.8,9375,0
2007-11-12,19.44,20.52,18.72,18.72,7098,0
2007-11-13,19.8,20.16,18.72,18.72,9473,0
2007-11-14,19.5,19.8,18.72,19.08,7422,0
2007-11-15,19.44,19.8,18.78,19.44,8416,0
2007-11-16,19.44,19.8,19.08,19.08,9575,0
2007-11-19,19.08,19.44,18,18.36,11135,0
2007-11-20,18.06,18.72,14.4,15.84,23605,0
2007-11-21,15.84,15.84,12.96,13.74,29793,0
2007-11-23,13.68,14.04,13.32,14.04,4347,0
2007-11-26,14.34,14.4,13.32,13.68,9082,0
2007-11-27,14.04,14.4,13.32,13.32,4902,0
2007-11-28,13.56,14.76,13.56,14.04,7422,0
2007-11-29,14.04,14.4,12.6,12.96,10059,0
2007-11-30,13.32,14.04,12.96,13.02,4468,0
2007-12-03,13.98,14.04,12.78,12.84,4628,0
2007-12-04,12.96,13.32,12.24,12.6,10634,0
2007-12-05,12.6,19.08,12.6,17.76,34927,0
2007-12-06,18.72,24.84,18,22.56,76983,0
2007-12-07,19.08,23.4,19.08,21.24,18952,0
2007-12-10,19.8,21.24,18.72,19.44,15678,0
2007-12-11,18,21.12,16.5,21.12,6350,0
2007-12-12,20.82,26.339,20.82,26.339,10865,0
2007-12-13,23.88,25.199,21.96,22.2,9425,0
2007-12-14,22.74,22.74,19.5,20.7,8022,0
2007-12-17,18.36,19.08,16.5,16.68,18767,0
2007-12-18,15.3,16.8,14.76,15.18,17017,0
2007-12-19,14.7,15.18,14.4,15,10903,0
2007-12-20,15,15,13.32,13.92,24212,0
2007-12-21,13.92,14.1,13.2,13.5,13955,0
2007-12-24,13.8,15.36,13.68,15.24,10653,0
2007-12-26,15,15.24,13.86,14.1,8716,0
2007-12-27,13.86,15.18,13.86,14.7,33499,0
2007-12-28,14.4,15.9,13.86,13.98,14396,0
2007-12-31,13.86,14.04,12.96,13.38,27370,0
2008-01-02,13.38,14.4,13.32,14.04,7917,0
2008-01-03,14.34,14.94,14.04,14.88,8382,0
2008-01-04,14.46,14.7,13.74,13.8,8671,0
2008-01-07,13.62,14.34,13.5,13.8,3837,0
2008-01-08,13.5,13.98,13.32,13.38,8789,0
2008-01-09,13.2,13.2,12.54,12.9,6748,0
2008-01-10,12.54,12.84,12.48,12.6,6089,0
2008-01-11,12.6,12.6,11.4,12.06,17933,0
2008-01-14,12,12.18,11.52,11.94,7244,0
2008-01-15,11.58,12.12,11.4,11.88,9275,0
2008-01-16,11.88,11.88,11.04,11.16,11511,0
2008-01-17,11.28,11.4,9.72,9.84,14381,0
2008-01-18,10.14,10.86,10.08,10.5,7196,0
2008-01-22,9.9,9.9,8.9998,9.4198,15220,0
2008-01-23,9.2998,9.4798,8.9998,9.0598,7503,0
2008-01-24,9.3598,9.54,8.8198,8.9998,13559,0
2008-01-25,8.9398,9.4198,8.9398,9.1198,8274,0
2008-01-28,9.2998,9.6,8.9998,9.2998,9707,0
2008-01-29,9.54,9.6,9.1198,9.2398,13599,0
2008-01-30,9.4198,16.2,9.1798,13.68,93967,0
2008-01-31,13.68,14.34,12.48,12.54,20300,0
2008-02-01,12.6,13.2,12.3,13.2,14004,0
2008-02-04,13.2,13.62,13.02,13.5,11813,0
2008-02-05,13.5,13.5,13.14,13.14,12282,0
2008-02-06,13.44,13.5,13.14,13.14,10171,0
2008-02-07,13.32,13.68,13.14,13.62,8363,0
2008-02-08,13.74,13.98,13.62,13.86,6936,0
2008-02-11,13.8,15.3,13.8,15.3,15300,0
2008-02-12,15.6,17.34,15.36,17.16,25710,0
2008-02-13,17.34,17.4,16.26,16.38,23023,0
2008-02-14,16.26,19.44,16.08,19.44,42228,0
2008-02-15,18.06,23.34,18.06,21.9,72252,0
2008-02-19,22.08,23.34,20.58,21,39158,0
2008-02-20,21,21.24,19.5,20.64,24910,0
2008-02-21,21.06,21.06,19.08,19.08,18226,0
2008-02-22,19.14,21.9,19.14,21.84,30138,0
2008-02-25,23.04,25.079,22.32,23.7,68394,0
2008-02-26,23.64,23.7,22.62,23.04,12086,0
2008-02-27,22.8,23.4,22.8,22.92,11304,0
2008-02-28,23.1,23.4,21.18,21.72,17841,0
2008-02-29,22.02,23.22,21.3,22.86,4870,0
2008-03-03,22.86,23.04,21.06,22.8,16590,0
2008-03-04,22.38,22.8,21.06,22.8,8793,0
2008-03-05,22.68,23.1,22.38,23.1,9949,0
2008-03-06,23.22,23.22,22.56,22.8,10153,0
2008-03-07,22.8,24,22.74,23.82,16048,0
2008-03-10,24,24,23.1,23.4,14413,0
2008-03-11,23.4,23.52,23.04,23.34,15315,0
2008-03-12,24,24,23.16,23.58,8668,0
2008-03-13,24,24,23.34,23.88,9565,0
2008-03-14,23.94,25.199,23.34,24.6,36092,0
2008-03-17,23.7,24.66,23.04,24.48,10660,0
2008-03-18,24.6,25.439,23.28,25.259,9591,0
2008-03-19,25.079,25.679,24.42,24.48,6830,0
2008-03-20,24.9,27.779,24.9,27.779,16534,0
2008-03-24,26.699,27.719,25.199,27.059,13692,0
2008-03-25,26.819,27.119,25.739,26.519,9660,0
2008-03-26,26.219,28.199,26.219,26.459,4734,0
2008-03-27,26.339,26.579,26.099,26.339,5812,0
2008-03-28,26.219,26.399,25.619,25.679,6004,0
2008-03-31,25.499,25.739,25.319,25.559,5060,0
2008-04-01,25.499,25.499,25.019,25.019,6591,0
2008-04-02,24.9,24.9,23.4,23.52,19020,0
2008-04-03,23.4,23.52,23.28,23.4,9905,0
2008-04-04,23.4,23.4,21,21.18,23825,0
2008-04-07,21.18,21.18,18,19.08,31583,0
2008-04-08,19.08,19.38,16.68,16.68,26345,0
2008-04-09,16.92,17.88,16.26,17.88,13671,0
2008-04-10,17.7,18.3,16.98,18,10914,0
2008-04-11,17.46,17.7,16.8,16.8,8621,0
2008-04-14,17.16,17.7,17.1,17.64,4590,0
2008-04-15,18,20.04,17.52,19.74,14143,0
2008-04-16,19.8,20.64,19.74,20.52,8244,0
2008-04-17,20.34,21.36,20.34,21,4755,0
2008-04-18,20.94,22.74,18.54,19.38,18599,0
2008-04-21,19.2,19.32,18,18.66,8592,0
2008-04-22,18.48,19.2,17.88,19.2,5526,0
2008-04-23,16.98,19.32,16.08,19.02,11395,0
2008-04-24,19.02,19.26,18.6,19.2,7652,0
2008-04-25,19.08,19.2,18.6,19.02,3383,0
2008-04-28,18.84,19.56,18.84,19.5,4683,0
2008-04-29,19.5,20.7,19.44,20.7,13018,0
2008-04-30,20.7,21.42,20.7,21.12,7556,0
2008-05-01,21,24.06,19.8,20.16,34072,0
2008-05-02,20.94,22.5,20.4,20.76,12134,0
2008-05-05,21.06,21.24,20.82,21.12,2377,0
2008-05-06,21.3,21.3,20.1,20.58,3208,0
2008-05-07,20.46,21.3,20.46,21.3,5165,0
2008-05-08,21.12,21.12,20.64,21.12,3771,0
2008-05-09,20.88,21.6,20.46,21.36,3169,0
2008-05-12,21.6,21.6,20.7,21.6,1661,0
2008-05-13,21.42,21.42,20.22,21,1163,0
2008-05-14,20.7,21.42,20.7,21.12,3076,0
2008-05-15,21.6,21.6,20.7,21,3270,0
2008-05-16,20.82,21.6,20.7,21.24,4865,0
2008-05-19,21.06,21.6,20.88,21.42,1719,0
2008-05-20,21.18,21.18,20.7,21.12,2600,0
2008-05-21,20.94,21.06,20.94,21.06,2945,0
2008-05-22,20.94,21.3,20.7,21.18,1549,0
2008-05-23,21.06,21.24,21.06,21.06,3110,0
2008-05-27,21.06,21.66,21.06,21.42,2185,0
2008-05-28,21.3,21.6,21.3,21.48,1414,0
2008-05-29,21.18,21.3,20.28,21.06,6735,0
2008-05-30,20.88,21,20.52,20.88,3404,0
2008-06-02,19.86,20.94,19.86,20.4,3709,0
2008-06-03,20.4,20.7,20.22,20.52,2398,0
2008-06-04,20.64,21.12,20.58,20.58,1572,0
2008-06-05,20.4,20.4,19.26,20.4,4027,0
2008-06-06,19.98,20.16,19.92,20.1,3090,0
2008-06-09,19.92,20.64,19.92,20.58,6693,0
2008-06-10,20.16,20.7,18.9,19.26,2439,0
2008-06-11,18.96,19.38,15.3,16.74,24472,0
2008-06-12,16.74,17.76,16.56,17.58,7448,0
2008-06-13,17.4,17.4,16.5,17.22,3233,0
2008-06-16,16.92,17.34,15.54,16.98,2829,0
2008-06-17,16.68,17.88,16.5,16.92,7878,0
2008-06-18,17.58,17.58,15.84,16.62,7552,0
2008-06-19,16.38,16.5,15.78,16.2,5898,0
2008-06-20,15.84,17.28,15.3,15.6,2811,0
2008-06-23,15.42,15.48,14.94,15.18,4061,0
2008-06-24,14.82,15,14.46,14.46,1728,0
2008-06-25,14.58,15.54,14.4,14.7,4556,0
2008-06-26,14.76,15.18,14.76,14.88,3784,0
2008-06-27,15.06,15.06,14.64,14.82,5426,0
2008-06-30,14.82,14.94,14.28,14.58,5140,0
2008-07-01,17.52,18,16.8,17.88,23225,0
2008-07-02,17.22,17.28,15.36,16.74,7546,0
2008-07-03,16.86,17.04,16.02,16.08,2065,0
2008-07-07,15.84,16.44,15.18,16.26,6586,0
2008-07-08,15.96,16.26,15.3,15.78,6073,0
2008-07-09,16.2,17.52,16.08,16.32,8906,0
2008-07-10,16.74,16.74,16.08,16.74,2249,0
2008-07-11,16.32,16.5,15.66,15.84,2404,0
2008-07-14,15.6,15.96,15.6,15.6,849,0
2008-07-15,15.78,15.84,15,15,4317,0
2008-07-16,15.18,15.6,15,15.6,1008,0
2008-07-17,15.6,16.08,15.6,16.08,5230,0
2008-07-18,15.96,16.2,15.96,16.14,3431,0
2008-07-21,16.2,16.8,16.2,16.2,5385,0
2008-07-22,15.9,16.98,15.9,16.26,1828,0
2008-07-23,16.02,16.14,15.9,16.02,1878,0
2008-07-24,16.02,16.02,15.9,15.96,1090,0
2008-07-25,15.9,16.14,15.66,15.84,3258,0
2008-07-28,15.66,15.9,15.66,15.66,2563,0
2008-07-29,15.78,15.9,15.3,15.36,2783,0
2008-07-30,15.3,15.3,14.64,14.64,4312,0
2008-07-31,14.82,14.94,14.1,14.64,6424,0
2008-08-01,13.8,13.92,12.9,12.9,11399,0
2008-08-04,13.2,14.16,13.02,13.98,2078,0
2008-08-05,13.74,14.1,13.56,14.04,1948,0
2008-08-06,14.16,14.34,13.74,14.1,2204,0
2008-08-07,13.98,14.34,13.98,14.22,686,0
2008-08-08,14.34,14.64,14.16,14.22,1267,0
2008-08-11,14.16,14.22,13.14,13.2,3069,0
2008-08-12,12.9,13.2,12.66,12.84,2207,0
2008-08-13,12.84,13.2,12.84,13.2,1382,0
2008-08-14,13.38,13.92,13.08,13.2,5595,0
2008-08-15,13.92,14.7,13.92,14.7,7306,0
2008-08-18,14.4,14.4,13.92,14.04,533,0
2008-08-19,13.74,13.98,13.74,13.8,1491,0
2008-08-20,13.74,13.86,13.74,13.86,1503,0
2008-08-21,13.74,13.74,12.78,13.08,17701,0
2008-08-22,12.9,12.9,12.6,12.66,6597,0
2008-08-25,12.9,12.9,11.28,11.34,7677,0
2008-08-26,11.16,12.3,8.5798,11.46,43149,0
2008-08-27,11.64,12.48,10.74,12.12,11551,0
2008-08-28,12.72,13.02,12.18,12.9,1698,0
2008-08-29,12.9,14.1,12.9,14.04,6647,0
2008-09-02,13.98,14.82,12.66,12.9,9511,0
2008-09-03,12.42,13.08,11.88,12.6,5650,0
2008-09-04,12.3,13.74,12.3,13.14,791,0
2008-09-05,12.66,12.84,11.94,12.72,1177,0
2008-09-08,12.84,13.62,12.3,12.96,6365,0
2008-09-09,12.66,13.68,12.12,12.48,2069,0
2008-09-10,12,12,11.46,11.58,1487,0
2008-09-11,9.9,11.28,9.2998,9.78,21221,0
2008-09-12,9.96,10.32,9.3598,9.96,5393,0
2008-09-15,9.4798,10.44,8.6398,8.9398,5892,0
2008-09-16,8.6998,9.4198,8.6398,8.9998,2294,0
2008-09-17,8.8198,9.78,7.9798,8.5798,4780,0
2008-09-18,8.1598,8.9998,7.7998,8.7598,6279,0
2008-09-19,8.0398,8.6398,7.4999,8.2798,13026,0
2008-09-22,7.7998,8.1598,7.7398,8.1598,1683,0
2008-09-23,7.8598,8.3998,7.7398,8.1598,5805,0
2008-09-24,8.3998,8.5798,8.0398,8.0398,4077,0
2008-09-25,8.0398,8.0398,6.8399,7.5598,6509,0
2008-09-26,7.1399,7.6198,7.0799,7.1399,1789,0
2008-09-29,7.1999,7.1999,7.0799,7.0799,3524,0
2008-09-30,7.0799,7.3799,6.5999,7.0799,5033,0
2008-10-01,7.0799,7.2599,6.6599,6.6599,6032,0
2008-10-02,6.5999,6.6599,6.1799,6.2399,3985,0
2008-10-03,6.1799,7.0799,6.1799,6.7199,8769,0
2008-10-06,6.4199,6.4199,5.6399,5.9999,11564,0
2008-10-07,5.5799,5.6399,4.9199,5.2199,5462,0
2008-10-08,4.7999,5.0399,3.7199,4.6799,11837,0
2008-10-09,4.7999,5.9399,4.5599,5.1599,5458,0
2008-10-10,4.7999,4.7999,4.0199,4.1399,11117,0
2008-10-13,4.3799,5.3399,4.2599,5.3399,6419,0
2008-10-14,5.6999,5.9999,5.2799,5.2799,4043,0
2008-10-15,5.3999,5.9399,5.3999,5.3999,3983,0
2008-10-16,5.7599,5.7599,4.2599,4.3799,3253,0
2008-10-17,4.1999,5.1599,4.1999,4.9799,2220,0
2008-10-20,5.6999,6.8999,5.2799,6.2399,13184,0
2008-10-21,6.5399,6.7799,6.2399,6.6599,5955,0
2008-10-22,6.2999,6.2999,6.1199,6.1199,999,0
2008-10-23,6.2999,6.4199,5.8799,5.8799,64214,0
2008-10-24,5.3399,5.9399,5.3399,5.7599,2124,0
2008-10-27,6.6599,6.6599,4.7999,4.9199,9211,0
2008-10-28,4.7999,5.7599,4.7999,5.7599,2722,0
2008-10-29,5.2199,5.9999,5.2199,5.9399,2141,0
2008-10-30,5.9999,6.1199,5.5199,5.6999,2349,0
2008-10-31,5.9999,5.9999,5.4599,5.5799,2893,0
2008-11-03,5.9399,5.9399,5.7599,5.8799,4333,0
2008-11-04,5.9399,6.1199,5.9399,5.9399,4206,0
2008-11-05,5.6999,6.1799,5.6999,5.9399,2480,0
2008-11-06,5.8799,5.9999,5.6999,5.6999,2176,0
2008-11-07,5.6399,5.9399,5.6399,5.7599,2144,0
2008-11-10,6.7799,7.0199,5.0999,5.5799,1357,0
2008-11-11,5.6999,5.6999,5.0999,5.3399,1842,0
2008-11-12,5.2199,5.3399,5.1599,5.2199,2309,0
2008-11-13,5.9999,5.9999,5.0999,5.2199,2060,0
2008-11-14,5.0999,5.3399,5.0999,5.0999,1962,0
2008-11-17,5.0399,5.3399,4.9199,5.0399,5778,0
2008-11-18,4.9199,5.2799,4.9199,5.2199,3320,0
2008-11-19,4.9199,5.1599,4.9199,5.0999,7569,0
2008-11-20,4.9799,5.2799,4.6799,4.9799,3460,0
2008-11-21,4.6799,5.0999,4.4399,4.7999,4489,0
2008-11-24,4.3799,5.3999,4.3199,5.0399,6444,0
2008-11-25,4.8599,5.8799,4.8599,5.5799,4287,0
2008-11-26,5.3999,5.6999,5.1599,5.3999,3866,0
2008-11-28,5.1599,5.3999,4.9799,5.3999,486,0
2008-12-01,5.3999,5.5199,5.0999,5.3399,1117,0
2008-12-02,4.9199,5.3999,4.9199,5.0999,3800,0
2008-12-03,4.9799,5.3999,4.9799,5.1599,5621,0
2008-12-04,5.0999,5.2799,4.9799,5.2799,2582,0
2008-12-05,5.2799,5.3999,4.9199,5.2199,2972,0
2008-12-08,5.1599,5.3399,5.1599,5.2199,2608,0
2008-12-09,5.2199,5.2799,4.9199,5.1599,5152,0
2008-12-10,5.0399,5.3399,4.3799,4.9799,9625,0
2008-12-11,4.9799,5.2199,4.7399,4.9199,3773,0
2008-12-12,4.7999,5.1599,4.7999,4.9199,5658,0
2008-12-15,4.7399,4.9799,4.1999,4.7399,11967,0
2008-12-16,4.6199,5.1599,4.1999,4.5599,6948,0
2008-12-17,4.1999,4.9799,4.1999,4.7999,1365,0
2008-12-18,4.2599,4.7999,4.2599,4.3799,8056,0
2008-12-19,4.8599,5.2799,4.7999,4.9199,13842,0
2008-12-22,4.7999,5.2199,4.7999,4.9799,5930,0
2008-12-23,4.8599,5.0399,4.4999,4.6799,8718,0
2008-12-24,4.6799,4.7999,4.6199,4.7999,1110,0
2008-12-26,4.6199,4.7399,4.4999,4.7399,5929,0
2008-12-29,4.2599,5.0999,3.8999,5.0999,17176,0
2008-12-30,4.9799,4.9799,4.1399,4.9799,3162,0
2008-12-31,4.4999,5.0999,4.3799,4.7999,14593,0
2009-01-02,4.7999,4.9799,4.5599,4.8599,2218,0
2009-01-05,4.7999,5.2799,4.7999,5.2199,1354,0
2009-01-06,5.3399,5.5799,5.0399,5.5799,2255,0
2009-01-07,5.4599,5.6399,4.6199,5.3399,8118,0
2009-01-08,5.1599,5.5799,5.0399,5.0399,2067,0
2009-01-09,5.0399,5.6999,5.0399,5.6999,1831,0
2009-01-12,5.2799,5.5799,5.2799,5.5199,2086,0
2009-01-13,5.5799,5.6999,5.0999,5.6999,1661,0
2009-01-14,5.2199,6.5399,5.2199,6.1199,6293,0
2009-01-15,5.9999,5.9999,5.0999,5.8199,10180,0
2009-01-16,5.0399,6.0599,5.0399,5.4599,5347,0
2009-01-20,5.4599,5.4599,5.2799,5.2799,690,0
2009-01-21,5.4599,5.9399,5.4599,5.6999,1133,0
2009-01-22,5.9399,5.9399,5.5199,5.9399,667,0
2009-01-23,5.9999,6.4199,5.6999,6.4199,5364,0
2009-01-26,6.5999,8.4598,6.5399,7.7398,12778,0
2009-01-27,7.4999,7.4999,7.0199,7.1399,2857,0
2009-01-28,6.6599,7.1399,6.6599,6.8999,3194,0
2009-01-29,6.6599,6.8999,6.2999,6.4199,4101,0
2009-01-30,6.5399,6.7199,6.3599,6.7199,4866,0
2009-02-02,6.8999,7.4999,6.7799,7.4399,6979,0
2009-02-03,7.1999,7.4999,7.1999,7.4399,1777,0
2009-02-04,7.1999,7.8598,7.1999,7.3199,6027,0
2009-02-05,7.3799,8.6398,7.1999,8.3998,14201,0
2009-02-06,8.0998,8.3998,7.8598,8.0998,5540,0
2009-02-09,8.2798,8.6998,8.2198,8.6998,8650,0
2009-02-10,8.3398,8.9998,8.3398,8.9398,8800,0
2009-02-11,8.9398,9.6,8.6398,8.6998,6844,0
2009-02-12,8.3998,8.3998,7.5598,8.2798,5063,0
2009-02-13,8.0998,8.5198,7.5598,8.5198,5440,0
2009-02-17,7.5598,8.5198,7.5598,8.0998,2273,0
2009-02-18,8.5198,8.5198,7.5598,7.6798,2672,0
2009-02-19,7.7998,8.2798,7.3799,8.2798,5468,0
2009-02-20,7.7998,8.2198,7.1999,7.2599,3636,0
2009-02-23,7.2599,7.2599,6.4199,6.5999,7748,0
2009-02-24,6.8399,6.8999,6.2999,6.5999,4218,0
2009-02-25,6.4199,6.5399,6.2999,6.4799,2739,0
2009-02-26,6.4199,6.8999,6.2999,6.4199,2206,0
2009-02-27,6.4199,6.5999,6.0599,6.1799,5956,0
2009-03-02,6.2999,6.5399,5.7599,6.5399,2969,0
2009-03-03,6.2999,6.2999,5.0999,5.5799,4887,0
2009-03-04,5.4599,5.5199,5.1599,5.3399,3650,0
2009-03-05,5.0999,5.2799,4.9199,5.2799,2669,0
2009-03-06,5.2799,5.3999,5.2799,5.3999,2789,0
2009-03-09,5.3999,6.0599,5.3999,6.0599,3189,0
2009-03-10,5.9999,6.1199,5.9999,6.1199,3121,0
2009-03-11,6.1199,7.0799,6.1199,6.5999,5000,0
2009-03-12,6.9599,7.1999,6.8399,6.9599,3450,0
2009-03-13,6.9599,7.1399,6.8999,6.9599,2056,0
2009-03-16,7.1999,7.1999,6.9599,7.1999,2538,0
2009-03-17,6.8399,7.3199,6.8399,7.3199,3188,0
2009-03-18,7.2599,7.7998,7.0799,7.6798,4509,0
2009-03-19,7.4999,7.4999,7.2599,7.3199,4072,0
2009-03-20,7.1399,7.3799,7.1399,7.3199,1411,0
2009-03-23,7.1999,7.7398,7.0799,7.6798,2962,0
2009-03-24,7.4399,7.8598,7.3199,7.7998,3659,0
2009-03-25,7.6198,8.0998,7.4399,7.9198,1705,0
2009-03-26,7.4399,8.3998,7.4399,8.2198,2304,0
2009-03-27,7.7998,8.9398,7.7998,8.8798,5524,0
2009-03-30,8.1598,9.54,8.0998,9.2398,6671,0
2009-03-31,9.6,11.34,9.4198,11.34,20628,0
2009-04-01,11.76,16.14,11.4,14.34,47552,0
2009-04-02,14.94,16.2,10.14,12.12,37933,0
2009-04-03,12.36,13.8,12.06,13.44,20999,0
2009-04-06,14.52,15,13.32,15,20598,0
2009-04-07,15.36,17.34,15.3,16.32,31583,0
2009-04-08,16.5,17.7,16.44,17.22,17003,0
2009-04-09,17.34,17.58,16.26,16.8,13978,0
2009-04-13,17.58,18,16.86,16.92,16437,0
2009-04-14,17.1,18.6,17.1,18.06,38536,0
2009-04-15,18.6,18.6,16.2,16.98,19567,0
2009-04-16,16.8,18.12,16.8,17.52,17871,0
2009-04-17,17.4,17.7,17.1,17.46,6517,0
2009-04-20,17.4,17.4,17.04,17.04,8468,0
2009-04-21,17.04,17.16,16.86,17.1,5550,0
2009-04-22,16.98,17.04,16.74,16.98,5363,0
2009-04-23,16.98,17.88,16.74,17.64,8454,0
2009-04-24,17.94,17.94,17.4,17.64,7431,0
2009-04-27,18,22.44,17.82,22.02,40715,0
2009-04-28,22.32,29.339,19.92,27.179,172924,0
2009-04-29,27.659,27.839,23.34,23.7,66542,0
2009-04-30,23.16,23.94,20.16,21.54,41365,0
2009-05-01,21.12,24,21.06,22.68,18802,0
2009-05-04,23.28,24.54,22.2,22.98,23062,0
2009-05-05,23.28,24,23.1,23.46,14474,0
2009-05-06,23.52,23.7,22.5,23.04,9884,0
2009-05-07,22.92,23.34,22.56,23.34,9719,0
2009-05-08,23.16,23.7,23.1,23.4,14028,0
2009-05-11,23.4,24.3,23.1,23.16,16153,0
2009-05-12,23.4,23.94,22.8,23.1,14435,0
2009-05-13,23.64,23.64,21,21.36,25028,0
2009-05-14,21,21.06,15.6,18.36,56535,0
2009-05-15,17.82,19.02,17.46,17.88,18250,0
2009-05-18,18,22.08,17.7,19.8,94214,0
2009-05-19,24,24.3,21.18,22.44,92825,0
2009-05-20,16.8,18,16.32,16.92,434849,0
2009-05-21,17.94,17.94,15.36,16.08,100970,0
2009-05-22,16.32,16.86,15.96,16.38,38915,0
2009-05-26,16.02,16.5,15,15.42,70062,0
2009-05-27,15.3,16.38,15.3,15.66,41017,0
2009-05-28,15.48,16.5,15.42,15.72,42677,0
2009-05-29,16.02,16.14,15.24,15.66,43870,0
2009-06-01,17.7,17.94,15.42,15.72,215645,0
2009-06-02,15.72,15.9,15.36,15.9,43686,0
2009-06-03,15.9,17.22,15.24,15.66,146370,0
2009-06-04,15.72,16.08,15.54,15.72,36822,0
2009-06-05,16.02,16.08,15.6,15.96,40055,0
2009-06-08,16.44,16.44,15.9,16.14,35483,0
2009-06-09,16.26,16.5,15.78,15.9,46458,0
2009-06-10,16.08,16.2,15.36,15.78,28236,0
2009-06-11,15.54,15.96,15.54,15.78,21939,0
2009-06-12,16.2,16.2,15.48,15.6,21551,0
2009-06-15,15.6,15.6,15,15.18,34504,0
2009-06-16,15.18,15.36,14.28,14.34,48802,0
2009-06-17,14.04,14.22,13.2,13.5,49520,0
2009-06-18,13.32,14.46,13.26,13.92,37897,0
2009-06-19,13.8,14.34,13.68,13.68,28239,0
2009-06-22,14.7,18.48,14.7,18.18,290132,0
2009-06-23,19.08,20.16,16.8,16.8,253808,0
2009-06-24,17.4,17.94,16.86,17.88,85687,0
2009-06-25,17.52,19.08,17.4,18.54,100830,0
2009-06-26,18.96,21,18.72,20.7,139892,0
2009-06-29,21.84,23.46,20.16,22.32,171360,0
2009-06-30,22.62,23.28,21.42,22.44,72389,0
2009-07-01,22.08,23.1,22.08,22.38,54762,0
2009-07-02,22.56,22.74,21.6,21.78,43881,0
2009-07-06,22.5,22.5,19.92,20.04,63747,0
2009-07-07,20.4,20.52,19.14,19.26,43895,0
2009-07-08,19.2,20.28,18.06,18.36,49779,0
2009-07-09,19.08,19.08,18.42,18.9,18604,0
2009-07-10,18.78,19.38,18,18.72,23681,0
2009-07-13,18.78,19.08,17.94,18.66,19446,0
2009-07-14,18.66,18.9,18.3,18.54,15082,0
2009-07-15,18.9,19.2,18.42,18.96,17377,0
2009-07-16,19.02,19.44,18.78,19.2,20625,0
2009-07-17,19.62,19.62,18.78,18.96,22037,0
2009-07-20,18.96,19.38,18.96,19.2,17588,0
2009-07-21,19.8,20.04,19.44,19.56,26829,0
2009-07-22,19.86,21.6,19.8,21,72124,0
2009-07-23,21.48,24.24,20.46,23.46,176918,0
2009-07-24,23.1,24,23.1,23.76,68655,0
2009-07-27,24.6,26.939,24.12,26.099,169996,0
2009-07-28,26.459,26.939,25.019,26.399,105383,0
2009-07-29,26.339,26.759,25.439,25.619,51490,0
2009-07-30,26.099,26.819,25.499,26.819,63481,0
2009-07-31,26.999,28.319,26.999,27.779,114170,0
2009-08-03,31.199,39.719,31.019,39.359,938157,0
2009-08-04,39.059,46.619,35.519,35.759,1447032,0
2009-08-05,36.599,37.979,33.659,34.379,388297,0
2009-08-06,34.019,36.419,33.899,34.199,220805,0
2009-08-07,34.619,35.219,32.099,32.639,192852,0
2009-08-10,34.139,35.939,32.759,35.339,233699,0
2009-08-11,37.439,37.439,33.779,34.199,216066,0
2009-08-12,34.199,36.359,33.599,35.639,199266,0
2009-08-13,34.559,35.399,33.059,33.599,188894,0
2009-08-14,33.419,33.599,31.259,31.379,140323,0
2009-08-17,29.999,30.059,28.859,28.859,175074,0
2009-08-18,29.399,30.719,29.159,30.119,73263,0
2009-08-19,30.719,32.939,29.579,32.399,134918,0
2009-08-20,32.099,33.419,31.799,31.799,64525,0
2009-08-21,31.859,32.279,31.199,31.919,44967,0
2009-08-24,31.679,32.999,31.379,32.339,53035,0
2009-08-25,32.699,32.879,31.619,32.639,55634,0
2009-08-26,32.699,32.699,31.799,31.799,45245,0
2009-08-27,31.799,32.939,31.799,32.339,59090,0
2009-08-28,33.419,34.499,32.759,33.479,113429,0
2009-08-31,33.299,33.779,32.039,33.059,63605,0
2009-09-01,32.999,33.599,31.559,31.619,83349,0
2009-09-02,31.739,31.739,31.079,31.259,40040,0
2009-09-03,31.199,31.559,30.479,30.839,58523,0
2009-09-04,30.599,32.039,29.879,31.919,73864,0
2009-09-08,32.279,33.899,32.219,33.599,106306,0
2009-09-09,34.919,35.759,34.019,34.979,135482,0
2009-09-10,35.579,35.819,34.079,34.559,88892,0
2009-09-11,34.739,35.699,33.899,34.619,75675,0
2009-09-14,34.799,35.339,34.079,34.739,64210,0
2009-09-15,36.299,40.979,36.059,39.839,407840,0
2009-09-16,41.699,41.999,39.059,39.539,184720,0
2009-09-17,39.059,39.539,35.999,37.079,213598,0
2009-09-18,37.319,38.279,37.319,38.039,71512,0
2009-09-21,38.039,38.159,36.659,37.259,73001,0
2009-09-22,37.499,37.739,36.059,36.359,64924,0
2009-09-23,36.239,36.419,34.319,34.859,141438,0
2009-09-24,35.279,35.279,31.079,31.139,191586,0
2009-09-25,30.719,33.419,30.599,31.799,92225,0
2009-09-28,32.339,32.759,31.799,32.039,39232,0
2009-09-29,32.099,32.279,31.019,31.379,40843,0
2009-09-30,31.379,32.039,30.539,31.259,44782,0
2009-10-01,31.979,32.099,29.699,29.759,73602,0
2009-10-02,29.279,30.239,28.499,30.059,90102,0
2009-10-05,29.639,30.779,29.519,30.479,32581,0
2009-10-06,30.359,30.899,29.519,29.999,42658,0
2009-10-07,30.419,30.419,29.159,29.279,47382,0
2009-10-08,30.179,30.179,27.239,28.259,116791,0
2009-10-09,28.259,28.559,27.779,28.259,44366,0
2009-10-12,28.499,29.339,28.379,28.379,41055,0
2009-10-13,28.379,29.519,27.899,28.199,26596,0
2009-10-14,28.559,28.859,27.899,28.199,30285,0
2009-10-15,28.379,28.979,28.079,28.919,32358,0
2009-10-16,28.379,30.179,28.199,28.619,28188,0
2009-10-19,28.979,29.099,26.999,27.779,49446,0
2009-10-20,27.599,27.599,26.039,26.159,54867,0
2009-10-21,26.459,26.999,25.679,25.679,42097,0
2009-10-22,25.559,26.099,24.3,26.039,61222,0
2009-10-23,26.219,26.219,24.54,24.54,30766,0
2009-10-26,24.24,25.199,22.32,23.94,86798,0
2009-10-27,23.7,23.94,21.78,23.28,65265,0
2009-10-28,23.28,23.28,21,21.12,73365,0
2009-10-29,21.18,22.08,20.46,21.18,37006,0
2009-10-30,21.9,22.5,20.76,21.18,41279,0
2009-11-02,21.3,22.2,20.52,20.52,35622,0
2009-11-03,20.64,22.5,20.46,22.5,39971,0
2009-11-04,22.5,22.98,21.78,21.84,25710,0
2009-11-05,22.98,24.6,22.14,24.48,54472,0
2009-11-06,24.3,26.999,24.18,26.999,61091,0
2009-11-09,27.059,30.839,27.059,30.119,135671,0
2009-11-10,30.299,34.379,30.299,31.919,266376,0
2009-11-11,31.979,32.219,29.159,29.999,126681,0
2009-11-12,26.999,29.339,26.819,27.299,121501,0
2009-11-13,27.299,27.299,25.919,26.159,45542,0
2009-11-16,27.059,29.699,26.459,29.279,62725,0
2009-11-17,29.339,29.699,28.559,28.919,33271,0
2009-11-18,28.859,28.859,27.059,28.739,29442,0
2009-11-19,28.559,28.859,27.539,27.959,32682,0
2009-11-20,27.959,28.199,27.359,28.199,18937,0
2009-11-23,28.619,28.979,27.599,27.659,21046,0
2009-11-24,27.539,29.099,27.119,28.679,28014,0
2009-11-25,28.739,29.099,27.539,28.259,16939,0
2009-11-27,26.999,28.139,26.399,27.599,22183,0
2009-11-30,28.259,28.259,26.759,26.819,47635,0
2009-12-01,27.299,28.199,26.639,27.299,28568,0
2009-12-02,27.419,28.139,27.239,27.599,14969,0
2009-12-03,28.679,28.679,27.359,28.259,17044,0
2009-12-04,28.499,29.099,28.379,29.099,32734,0
2009-12-07,29.039,29.699,28.199,29.099,17926,0
2009-12-08,28.499,29.099,28.259,28.379,14838,0
2009-12-09,28.499,29.339,28.499,29.219,12634,0
2009-12-10,31.499,35.159,30.599,33.359,279468,0
2009-12-11,33.359,33.659,30.719,31.859,72209,0
2009-12-14,31.979,32.459,30.719,31.259,27839,0
2009-12-15,31.199,31.559,30.539,31.199,30273,0
2009-12-16,31.259,31.559,31.079,31.319,15409,0
2009-12-17,31.199,31.619,30.899,31.259,12659,0
2009-12-18,31.499,31.499,30.479,31.079,17194,0
2009-12-21,31.259,31.499,30.359,30.419,26697,0
2009-12-22,30.659,30.779,28.739,30.359,68363,0
2009-12-23,30.299,30.719,29.159,29.579,37715,0
2009-12-24,30.299,30.299,29.459,30.059,8565,0
2009-12-28,30.059,31.439,29.759,30.179,21303,0
2009-12-29,30.599,31.199,29.399,29.399,24967,0
2009-12-30,28.859,30.899,28.859,30.419,36346,0
2009-12-31,30.779,32.579,30.599,32.339,50811,0
2010-01-04,33.179,34.079,32.699,33.419,41189,0
2010-01-05,33.839,34.799,33.419,34.619,49432,0
2010-01-06,34.679,35.339,34.679,34.919,25204,0
2010-01-07,34.559,34.739,33.599,33.719,32977,0
2010-01-08,34.439,35.279,33.419,35.099,29578,0
2010-01-11,35.339,35.399,34.559,35.039,28285,0
2010-01-12,35.039,35.279,32.099,33.059,46725,0
2010-01-13,33.599,33.599,31.919,33.239,36760,0
2010-01-14,32.819,33.239,32.399,32.999,14602,0
2010-01-15,33.179,33.359,31.859,31.979,23536,0
2010-01-19,31.859,32.999,31.799,32.279,17988,0
2010-01-20,32.039,32.279,30.899,32.159,32991,0
2010-01-21,32.039,32.399,31.499,31.559,20944,0
2010-01-22,31.439,31.799,30.479,30.779,23612,0
2010-01-25,30.599,30.599,29.279,29.579,49596,0
2010-01-26,29.579,30.479,29.279,29.639,23156,0
2010-01-27,29.939,30.599,29.639,30.299,16312,0
2010-01-28,30.599,31.079,29.759,29.759,12938,0
2010-01-29,29.819,30.359,29.099,29.399,24153,0
2010-02-01,29.759,29.759,28.199,29.039,41531,0
2010-02-02,29.399,30.359,28.319,30.059,23877,0
2010-02-03,29.939,30.659,29.759,30.059,10975,0
2010-02-04,29.999,30.059,28.619,28.919,24140,0
2010-02-05,28.919,29.639,27.719,29.579,35087,0
2010-02-08,29.579,29.579,28.079,28.799,18529,0
2010-02-09,29.159,29.279,28.079,28.379,32013,0
2010-02-10,28.859,29.219,28.439,29.039,14411,0
2010-02-11,29.099,30.899,29.099,30.659,29748,0
2010-02-12,30.479,30.959,29.999,30.839,14872,0
2010-02-16,31.139,31.199,30.359,31.139,18478,0
2010-02-17,30.899,31.199,28.799,29.819,68549,0
2010-02-18,30.299,31.319,29.279,29.699,15451,0
2010-02-19,29.879,30.239,29.579,29.759,19959,0
2010-02-22,29.879,30.119,29.399,29.519,24219,0
2010-02-23,29.519,29.699,28.799,29.159,19150,0
2010-02-24,29.459,29.699,28.799,28.859,17285,0
2010-02-25,28.619,29.339,28.379,28.739,15053,0
2010-02-26,28.739,29.699,28.319,28.799,9360,0
2010-03-01,29.219,29.699,28.799,29.519,12169,0
2010-03-02,29.459,30.419,28.979,29.879,34536,0
2010-03-03,30.839,30.839,29.279,29.639,21057,0
2010-03-04,29.639,29.699,29.339,29.579,15546,0
2010-03-05,29.579,29.999,29.579,29.699,13274,0
2010-03-08,29.759,30.779,29.699,30.299,26905,0
2010-03-09,30.299,30.299,29.699,29.819,18694,0
2010-03-10,29.819,30.599,29.699,29.879,14120,0
2010-03-11,29.639,29.999,29.399,29.879,16117,0
2010-03-12,29.819,30.239,28.859,29.339,29352,0
2010-03-15,28.919,29.519,28.619,28.859,20233,0
2010-03-16,28.859,29.939,28.799,29.159,18514,0
2010-03-17,29.399,29.699,28.859,28.859,16429,0
2010-03-18,28.799,29.219,28.619,28.739,13030,0
2010-03-19,28.619,28.679,27.119,28.379,64838,0
2010-03-22,28.139,29.939,27.659,28.679,35910,0
2010-03-23,20.22,22.38,18.96,20.94,639506,0
2010-03-24,20.22,21,20.22,20.52,102508,0
2010-03-25,20.58,21.3,20.58,21.06,73237,0
2010-03-26,21.6,21.6,20.52,20.52,55337,0
2010-03-29,20.52,20.7,20.16,20.58,35689,0
2010-03-30,20.46,21.12,20.4,20.7,31535,0
2010-03-31,20.58,20.94,20.46,20.7,19835,0
2010-04-01,20.94,20.94,20.4,20.46,30121,0
2010-04-05,20.34,20.94,20.28,20.52,26692,0
2010-04-06,20.94,23.52,20.52,22.68,81541,0
2010-04-07,23.1,23.1,21.84,21.84,32628,0
2010-04-08,21.6,21.9,21,21.36,15652,0
2010-04-09,21.72,22.26,21.42,21.66,17713,0
2010-04-12,21.48,22.5,21.42,22.14,25806,0
2010-04-13,22.2,24.24,21.9,24,89930,0
2010-04-14,24.42,24.42,22.98,24.12,34857,0
2010-04-15,24.06,24.54,23.64,23.82,13865,0
2010-04-16,23.64,23.94,22.5,22.8,39255,0
2010-04-19,23.22,24.06,22.86,23.7,30868,0
2010-04-20,23.16,23.94,22.98,23.82,14291,0
2010-04-21,23.94,24,23.4,23.58,12220,0
2010-04-22,23.52,23.52,21.72,21.9,39332,0
2010-04-23,21.72,23.04,21.6,22.56,22914,0
2010-04-26,22.38,22.92,22.08,22.74,15914,0
2010-04-27,22.5,22.92,22.08,22.56,25791,0
2010-04-28,22.44,22.5,22.2,22.5,12010,0
2010-04-29,22.38,24.3,22.02,23.52,56356,0
2010-04-30,23.94,25.319,23.76,24.24,41586,0
2010-05-03,24.54,24.78,23.7,23.7,25496,0
2010-05-04,23.58,23.64,22.38,22.74,24194,0
2010-05-05,22.68,23.04,21.72,21.72,21160,0
2010-05-06,22.2,22.38,12.9,21,87294,0
2010-05-07,21,21,18.3,19.86,52739,0
2010-05-10,20.4,22.08,20.16,21.72,25671,0
2010-05-11,21.78,22.5,21.78,22.14,18994,0
2010-05-12,22.32,22.8,22.14,22.62,14539,0
2010-05-13,22.5,22.56,22.2,22.5,7654,0
2010-05-14,22.14,22.5,21.66,22.38,14964,0
2010-05-17,22.2,22.74,21.36,22.74,25790,0
2010-05-18,22.8,22.8,21.42,21.72,13062,0
2010-05-19,21.48,21.72,20.4,20.7,11120,0
2010-05-20,20.28,21.12,19.68,20.88,26594,0
2010-05-21,20.1,21.3,20.04,20.88,10805,0
2010-05-24,20.58,20.76,19.26,20.22,23038,0
2010-05-25,19.5,20.34,19.5,19.92,17005,0
2010-05-26,19.92,20.82,19.74,19.98,10185,0
2010-05-27,20.52,21.12,19.98,20.76,10959,0
2010-05-28,20.52,21.6,20.46,20.94,10302,0
2010-06-01,20.58,21.48,20.58,21.3,8205,0
2010-06-02,21.3,22.14,21.3,21.66,14016,0
2010-06-03,22.08,22.68,22.08,22.26,15880,0
2010-06-04,22.2,22.62,21.9,22.2,21687,0
2010-06-07,22.14,22.8,21,21.18,13857,0
2010-06-08,21.12,21.6,19.8,19.8,12319,0
2010-06-09,20.22,20.94,20.1,20.52,15216,0
2010-06-10,21.6,21.6,20.4,21,10843,0
2010-06-11,20.76,21.36,20.7,21.06,6324,0
2010-06-14,21.18,22.2,21.12,22.2,13110,0
2010-06-15,22.26,22.26,21.72,21.9,6703,0
2010-06-16,21.6,22.08,21.42,21.66,9287,0
2010-06-17,24.9,26.099,24,24.18,144888,0
2010-06-18,24.54,24.54,21.9,21.9,87871,0
2010-06-21,22.44,23.04,20.82,20.82,38795,0
2010-06-22,20.82,21.72,20.76,20.88,15659,0
2010-06-23,21,21.06,20.4,20.7,7604,0
2010-06-24,20.76,21.12,20.52,20.58,5280,0
2010-06-25,20.46,20.82,20.16,20.34,15229,0
2010-06-28,20.52,20.52,19.8,19.98,13673,0
2010-06-29,19.98,20.4,19.68,19.92,12346,0
2010-06-30,20.1,20.28,19.8,19.86,7686,0
2010-07-01,19.74,19.8,18.6,19.02,22220,0
2010-07-02,18.96,19.32,18.9,19.14,7336,0
2010-07-06,19.5,19.68,19.26,19.62,11957,0
2010-07-07,19.86,20.22,19.5,19.92,8674,0
2010-07-08,20.1,20.7,19.68,20.1,10549,0
2010-07-09,19.92,20.46,19.92,20.28,3644,0
2010-07-12,20.16,21.06,20.16,20.28,6482,0
2010-07-13,21.9,21.9,21,21.18,24481,0
2010-07-14,21.24,21.84,21,21.36,7992,0
2010-07-15,21.9,22.2,21.72,21.96,15181,0
2010-07-16,21.96,22.2,21.9,22.2,7028,0
2010-07-19,22.2,22.2,21.9,21.96,3527,0
2010-07-20,21.9,22.08,21.66,21.9,11124,0
2010-07-21,21.78,22.14,21.18,21.36,6546,0
2010-07-22,21.42,22.02,21.42,21.84,8481,0
2010-07-23,21.72,22.2,21.72,21.9,10880,0
2010-07-26,21.48,22.44,21.18,22.44,18231,0
2010-07-27,22.38,22.5,22.14,22.14,5796,0
2010-07-28,21.96,22.14,21.84,22.08,5056,0
2010-07-29,21.84,21.9,20.76,21.3,14178,0
2010-07-30,21.3,21.78,20.94,21.48,10083,0
2010-08-02,21.66,22.38,21.6,22.38,12707,0
2010-08-03,22.44,22.5,21.6,21.9,7544,0
2010-08-04,21.84,21.96,21.42,21.42,9248,0
2010-08-05,21.48,21.66,21,21.66,8426,0
2010-08-06,21,21.36,20.7,20.94,14496,0
2010-08-09,20.76,20.94,20.28,20.7,18021,0
2010-08-10,20.34,20.7,20.34,20.58,6788,0
2010-08-11,20.28,21.9,19.68,21.9,33049,0
2010-08-12,21.66,21.72,20.4,21.18,15459,0
2010-08-13,21.18,22.02,20.7,20.7,14891,0
2010-08-16,20.7,20.7,20.04,20.46,11571,0
2010-08-17,20.4,21,20.4,20.7,5694,0
2010-08-18,20.7,20.82,20.4,20.46,3614,0
2010-08-19,20.34,20.58,20.04,20.1,4209,0
2010-08-20,20.28,20.46,19.26,19.98,22918,0
2010-08-23,20.1,20.1,19.38,19.62,9113,0
2010-08-24,19.5,19.8,19.32,19.8,6674,0
2010-08-25,19.5,19.8,19.32,19.56,5709,0
2010-08-26,19.5,20.04,19.5,19.86,2877,0
2010-08-27,19.86,20.04,19.56,20.04,5582,0
2010-08-30,19.98,20.04,19.62,19.74,5874,0
2010-08-31,19.56,20.16,19.38,20.04,5584,0
2010-09-01,20.1,20.7,19.92,20.04,8242,0
2010-09-02,19.86,20.64,19.86,20.58,9148,0
2010-09-03,20.58,21.42,20.58,21.36,15425,0
2010-09-07,21.42,21.54,21,21.3,5525,0
2010-09-08,21.24,21.3,20.7,21.18,6145,0
2010-09-09,21.24,21.6,20.82,21.24,6818,0
2010-09-10,21.48,21.84,21.18,21.78,12750,0
2010-09-13,22.08,22.62,21.78,22.5,16546,0
2010-09-14,22.2,23.1,21.78,22.86,13295,0
2010-09-15,22.56,22.62,21.24,22.5,10126,0
2010-09-16,22.74,22.74,21.84,22.2,4995,0
2010-09-17,22.08,23.1,21.96,22.86,8193,0
2010-09-20,23.1,23.7,22.32,23.58,17156,0
2010-09-21,23.58,28.379,23.58,26.459,91310,0
2010-09-22,26.519,26.519,25.319,25.499,19523,0
2010-09-23,25.439,25.499,25.079,25.199,12496,0
2010-09-24,22.14,22.5,19.74,19.8,361466,0
2010-09-27,20.7,20.82,20.1,20.58,76326,0
2010-09-28,20.58,20.58,20.1,20.16,37243,0
2010-09-29,20.22,20.7,20.16,20.58,27705,0
2010-09-30,20.94,21.18,20.64,20.94,32822,0
2010-10-01,21.18,21.3,20.88,21.3,19172,0
2010-10-04,21.12,21.48,20.64,21.42,24935,0
2010-10-05,21.48,21.48,20.94,21.12,16586,0
2010-10-06,21.06,21.78,20.7,21.72,43765,0
2010-10-07,22.5,22.74,20.82,20.88,40817,0
2010-10-08,21.84,21.84,20.7,21.3,42072,0
2010-10-11,21.36,21.36,20.46,20.52,20576,0
2010-10-12,20.52,21.18,19.98,21,38095,0
2010-10-13,21,21.24,19.98,20.4,68088,0
2010-10-14,20.52,20.52,20.16,20.16,26101,0
2010-10-15,20.4,20.46,20.1,20.28,27836,0
2010-10-18,20.28,20.4,20.04,20.04,57897,0
2010-10-19,20.34,20.34,19.98,20.22,34999,0
2010-10-20,20.22,20.28,19.98,20.28,25743,0
2010-10-21,20.28,20.28,19.86,19.86,22304,0
2010-10-22,19.86,21.42,19.68,20.46,175164,0
2010-10-25,20.46,20.64,19.86,19.86,56239,0
2010-10-26,19.92,20.34,19.8,19.92,26722,0
2010-10-27,19.92,20.22,19.68,19.74,15123,0
2010-10-28,19.92,20.1,19.68,19.86,26131,0
2010-10-29,19.86,20.64,19.86,20.64,31777,0
2010-11-01,20.7,21,20.16,20.22,27838,0
2010-11-02,20.52,20.52,19.98,20.46,23227,0
2010-11-03,20.28,20.58,20.1,20.34,11925,0
2010-11-04,20.94,20.94,20.22,20.28,23277,0
2010-11-05,20.52,20.58,19.98,20.52,14385,0
2010-11-08,20.58,20.58,20.16,20.22,11194,0
2010-11-09,19.86,20.4,19.86,20.4,19660,0
2010-11-10,20.16,20.46,19.86,19.86,15648,0
2010-11-11,19.98,20.82,19.98,20.82,22531,0
2010-11-12,20.64,20.64,20.16,20.22,10126,0
2010-11-15,20.46,20.46,19.92,19.92,13757,0
2010-11-16,20.28,20.28,19.56,19.62,20224,0
2010-11-17,19.98,20.04,19.68,19.98,16633,0
2010-11-18,20.1,20.16,19.8,20.1,8413,0
2010-11-19,19.98,20.52,19.8,20.52,27770,0
2010-11-22,20.34,20.52,20.1,20.34,93016,0
2010-11-23,20.46,20.88,20.28,20.34,16822,0
2010-11-24,20.64,20.7,20.34,20.58,11753,0
2010-11-26,20.34,20.4,20.22,20.34,10467,0
2010-11-29,20.22,20.4,19.98,20.1,13603,0
2010-11-30,20.28,20.82,19.92,19.98,20255,0
2010-12-01,19.92,20.16,19.8,19.92,16391,0
2010-12-02,19.86,20.04,19.8,19.98,8311,0
2010-12-03,19.74,20.34,19.5,20.28,22124,0
2010-12-06,20.28,20.46,19.86,20.22,21901,0
2010-12-07,20.22,20.28,19.68,19.68,20174,0
2010-12-08,19.8,20.04,19.5,19.5,25929,0
2010-12-09,19.5,20.04,19.32,19.32,17208,0
2010-12-10,19.38,19.68,19.38,19.38,14576,0
2010-12-13,19.32,19.62,19.26,19.5,11996,0
2010-12-14,19.26,19.38,18.9,18.9,18827,0
2010-12-15,18.96,20.04,18.66,19.92,28740,0
2010-12-16,19.86,20.1,19.5,19.5,24810,0
2010-12-17,19.44,20.7,19.26,20.7,32178,0
2010-12-20,21,21.12,20.4,20.76,60226,0
2010-12-21,20.58,21,20.16,20.7,30158,0
2010-12-22,20.82,25.199,20.76,23.34,189056,0
2010-12-23,21.6,22.2,20.88,20.94,85934,0
2010-12-27,21.24,21.24,19.8,19.86,58914,0
2010-12-28,19.98,20.22,19.32,19.32,61686,0
2010-12-29,19.38,19.74,19.32,19.38,47035,0
2010-12-30,19.44,19.74,19.02,19.62,43629,0
2010-12-31,19.5,19.62,19.38,19.56,21188,0
2011-01-03,19.38,19.62,19.38,19.62,14276,0
2011-01-04,19.56,19.62,19.32,19.44,13946,0
2011-01-05,19.5,19.62,19.44,19.5,16031,0
2011-01-06,19.44,19.62,19.44,19.44,25983,0
2011-01-07,19.38,19.56,19.2,19.26,22187,0
2011-01-10,19.2,19.32,19.02,19.14,13201,0
2011-01-11,19.14,19.2,19.02,19.02,11070,0
2011-01-12,19.02,19.14,18.96,19.02,28672,0
2011-01-13,19.08,19.2,19.02,19.08,15688,0
2011-01-14,19.08,19.74,18.84,19.56,45147,0
2011-01-18,19.86,20.1,19.32,19.32,24484,0
2011-01-19,19.5,19.68,18.9,19.08,19287,0
2011-01-20,19.08,19.26,18.6,18.78,13459,0
2011-01-21,18.72,18.78,18.3,18.42,19256,0
2011-01-24,18.6,18.78,18.3,18.36,22133,0
2011-01-25,18.6,18.72,18.36,18.66,18248,0
2011-01-26,18.6,19.14,18.6,18.72,11407,0
2011-01-27,18.78,19.14,18.66,18.9,5525,0
2011-01-28,18.96,18.96,18.36,18.48,7792,0
2011-01-31,18.3,18.78,18.3,18.48,7877,0
2011-02-01,18.48,18.48,18,18.42,26141,0
2011-02-02,18.3,18.48,17.94,18.24,18562,0
2011-02-03,18.06,19.2,18.06,18.9,28681,0
2011-02-04,18.84,19.2,18.54,18.84,7840,0
2011-02-07,18.9,19.14,18.36,18.48,11325,0
2011-02-08,18.48,18.6,18.24,18.36,7397,0
2011-02-09,18.42,18.54,18.18,18.3,12007,0
2011-02-10,18.3,18.54,18.18,18.3,7713,0
2011-02-11,18.24,18.42,18.06,18.24,16124,0
2011-02-14,18.36,18.54,18.12,18.3,8350,0
2011-02-15,18.12,18.6,18.12,18.48,13919,0
2011-02-16,18.54,19.98,18.42,19.92,57959,0
2011-02-18,19.62,20.1,19.2,19.92,23648,0
2011-02-22,19.92,20.22,19.62,19.68,20058,0
2011-02-23,19.86,19.86,19.08,19.26,15909,0
2011-02-24,19.14,19.62,18.9,19.02,10020,0
2011-02-25,19.8,19.8,18.84,19.2,15060,0
2011-02-28,19.32,19.74,19.02,19.02,14864,0
2011-03-01,19.02,19.56,19.02,19.32,11318,0
2011-03-02,19.2,19.5,19.2,19.26,10971,0
2011-03-03,19.26,19.56,19.08,19.2,8711,0
2011-03-04,19.14,19.32,19.14,19.26,9179,0
2011-03-07,19.2,19.32,18.6,19.2,7723,0
2011-03-08,19.08,19.44,18.78,18.9,6997,0
2011-03-09,18.9,19.68,18.84,19.56,18584,0
2011-03-10,19.5,20.58,19.26,20.1,48179,0
2011-03-11,20.58,21.72,19.74,21.06,103837,0
2011-03-14,21,21.6,20.58,20.94,23515,0
2011-03-15,21.54,21.54,20.28,20.4,43937,0
2011-03-16,20.4,20.88,20.16,20.22,23526,0
2011-03-17,20.52,22.08,20.52,21.18,67316,0
2011-03-18,21.36,21.6,21,21.18,14707,0
2011-03-21,21.3,21.36,20.76,21.36,15930,0
2011-03-22,21.54,22.62,21.48,22.26,53314,0
2011-03-23,22.08,22.32,21.96,22.02,15122,0
2011-03-24,22.14,22.5,21.84,22.14,16939,0
2011-03-25,22.2,23.94,22.14,23.76,59241,0
2011-03-28,24,24.66,23.34,23.34,51332,0
2011-03-29,22.92,23.82,22.62,23.1,50994,0
2011-03-30,23.52,24.24,22.98,23.34,42443,0
2011-03-31,23.82,23.82,23.1,23.22,32851,0
2011-04-01,23.4,23.76,21.78,22.8,57992,0
2011-04-04,23.4,24.12,22.68,23.46,85954,0
2011-04-05,23.4,23.7,22.98,23.64,40216,0
2011-04-06,23.4,25.079,23.28,24.6,63252,0
2011-04-07,24.6,25.379,22.5,25.199,85902,0
2011-04-08,24.48,25.859,24.42,24.96,46560,0
2011-04-11,25.739,25.739,24.54,24.66,23714,0
2011-04-12,24.72,25.439,24.42,24.54,24926,0
2011-04-13,24.84,24.96,24.36,24.66,10501,0
2011-04-14,24.54,24.72,24.24,24.24,21889,0
2011-04-15,24.42,24.78,24.12,24.78,31978,0
2011-04-18,24.78,25.019,24.12,24.6,19436,0
2011-04-19,24.54,24.72,24.18,24.24,13548,0
2011-04-20,24.48,24.9,24.24,24.36,27845,0
2011-04-21,24.6,25.439,24.42,25.199,20066,0
2011-04-25,25.499,28.379,25.379,27.899,125852,0
2011-04-26,27.899,30.959,27.899,28.739,146316,0
2011-04-27,28.739,31.619,28.559,29.699,98743,0
2011-04-28,30.359,30.359,29.039,29.639,64201,0
2011-04-29,26.459,28.679,26.159,27.179,330257,0
2011-05-02,26.759,27.839,26.699,27.239,83990,0
2011-05-03,27.299,27.479,26.099,26.939,68581,0
2011-05-04,26.879,26.879,25.799,25.859,51319,0
2011-05-05,25.859,27.059,24.9,25.739,93410,0
2011-05-06,26.399,28.319,25.739,26.819,81943,0
2011-05-09,29.999,31.799,27.959,29.819,287569,0
2011-05-10,29.879,30.179,28.799,29.579,97285,0
2011-05-11,29.639,29.639,28.499,29.099,60319,0
2011-05-12,29.099,33.179,28.379,32.999,258614,0
2011-05-13,32.639,36.059,32.639,35.459,354308,0
2011-05-16,35.099,37.139,33.299,33.539,207355,0
2011-05-17,33.959,34.439,32.999,33.959,87622,0
2011-05-18,34.199,34.739,33.359,34.199,80299,0
2011-05-19,34.739,34.799,33.359,33.659,49042,0
2011-05-20,33.479,33.899,33.299,33.419,47598,0
2011-05-23,33.599,34.439,32.339,33.899,57792,0
2011-05-24,34.499,37.439,34.079,35.819,190817,0
2011-05-25,35.879,36.899,35.699,35.819,59786,0
2011-05-26,35.879,36.599,35.459,36.119,81669,0
2011-05-27,36.299,38.999,36.299,38.579,149192,0
2011-05-31,39.599,40.619,37.679,38.819,195465,0
2011-06-01,38.699,39.719,37.199,37.319,161306,0
2011-06-02,37.499,38.399,37.439,37.979,56526,0
2011-06-03,37.439,38.579,37.199,37.679,91107,0
2011-06-06,37.679,37.919,36.659,37.259,72772,0
2011-06-07,37.139,38.459,36.659,36.899,76304,0
2011-06-08,37.139,39.359,36.899,39.059,199550,0
2011-06-09,39.239,40.919,38.819,39.659,190580,0
2011-06-10,39.779,41.939,38.999,41.579,158987,0
2011-06-13,41.939,42.779,41.099,42.539,191125,0
2011-06-14,42.959,45.359,42.599,43.859,245440,0
2011-06-15,43.619,45.299,41.699,44.279,211804,0
2011-06-16,44.279,47.939,43.979,46.979,353625,0
2011-06-17,47.579,49.439,46.139,48.599,337165,0
2011-06-20,48.179,51.059,47.639,51.059,261064,0
2011-06-21,52.439,56.639,49.559,51.059,820044,0
2011-06-22,52.499,53.939,46.799,48.899,626143,0
2011-06-23,49.199,53.099,48.599,51.419,479229,0
2011-06-24,53.639,56.579,50.879,53.699,1636948,0
2011-06-27,54.479,55.679,52.799,55.139,321251,0
2011-06-28,55.139,56.999,53.159,56.579,379598,0
2011-06-29,56.999,57.659,55.319,55.799,263996,0
2011-06-30,56.159,56.579,54.179,55.139,216543,0
2011-07-01,53.219,56.159,53.159,55.799,179458,0
2011-07-05,55.799,56.099,53.759,55.319,181452,0
2011-07-06,55.379,55.679,54.299,55.199,110643,0
2011-07-07,55.319,55.679,53.099,53.459,179666,0
2011-07-08,52.139,52.139,50.279,51.239,259608,0
2011-07-11,50.819,52.079,50.399,51.239,109771,0
2011-07-12,51.119,51.119,47.399,47.459,286234,0
2011-07-13,47.399,50.999,47.039,50.939,307231,0
2011-07-14,50.399,51.539,48.299,48.419,161833,0
2011-07-15,48.659,49.439,47.999,48.599,115575,0
2011-07-18,47.939,49.499,47.159,48.299,160964,0
2011-07-19,48.839,53.699,48.839,53.039,360627,0
2011-07-20,59.699,63.659,55.919,61.199,1277781,0
2011-07-21,61.199,69.539,59.999,60.779,965906,0
2011-07-22,61.619,62.039,56.999,58.139,428009,0
2011-07-25,57.719,57.899,49.559,49.919,913090,0
2011-07-26,50.699,51.239,47.519,47.759,417019,0
2011-07-27,47.399,50.399,46.319,47.579,303823,0
2011-07-28,48.239,49.199,46.799,47.039,250073,0
2011-07-29,48.239,49.499,46.499,48.059,257518,0
2011-08-01,50.099,50.159,46.319,46.499,171049,0
2011-08-02,46.439,46.979,43.619,44.279,220223,0
2011-08-03,44.339,45.779,41.399,43.199,315580,0
2011-08-04,40.379,42.299,39.599,39.719,383309,0
2011-08-05,40.019,44.399,37.859,39.119,206716,0
2011-08-08,37.979,38.579,34.019,35.699,321774,0
2011-08-09,36.659,42.359,36.059,41.339,271347,0
2011-08-10,40.559,40.559,36.719,37.139,174115,0
2011-08-11,37.439,39.299,36.719,38.759,118408,0
2011-08-12,39.179,40.979,37.979,40.079,83528,0
2011-08-15,41.339,43.319,40.499,42.779,100170,0
2011-08-16,42.479,42.659,40.199,41.339,90458,0
2011-08-17,41.399,42.599,41.099,41.639,84491,0
2011-08-18,40.559,40.919,38.699,39.299,120811,0
2011-08-19,38.459,41.879,38.459,40.199,100089,0
2011-08-22,41.759,43.199,39.239,40.379,122194,0
2011-08-23,40.679,42.839,40.259,42.839,121538,0
2011-08-24,42.839,43.139,40.859,42.059,107781,0
2011-08-25,42.479,42.479,41.579,41.939,110072,0
2011-08-26,41.279,42.899,40.859,42.779,102156,0
2011-08-29,43.259,46.499,43.199,45.779,123194,0
2011-08-30,45.299,46.019,44.099,44.999,83138,0
2011-08-31,45.479,46.379,42.419,43.079,107114,0
2011-09-01,43.199,44.039,41.939,42.179,56189,0
2011-09-02,41.579,45.959,40.499,42.899,80412,0
2011-09-06,41.399,43.679,41.099,43.439,44818,0
2011-09-07,43.799,46.139,43.079,44.099,93818,0
2011-09-08,44.099,44.939,43.199,43.739,45272,0
2011-09-09,43.439,43.979,41.759,42.359,64930,0
2011-09-12,41.399,43.919,41.399,42.659,42939,0
2011-09-13,42.899,43.199,41.519,43.139,46888,0
2011-09-14,43.199,44.279,41.999,42.539,163973,0
2011-09-15,42.899,43.439,42.479,42.899,26444,0
2011-09-16,43.199,43.199,41.999,42.479,50072,0
2011-09-19,42.419,42.719,40.619,41.039,106896,0
2011-09-20,41.219,42.119,40.199,40.439,84643,0
2011-09-21,40.979,41.999,40.199,40.559,90450,0
2011-09-22,39.539,40.319,38.159,39.239,117430,0
2011-09-23,39.119,40.019,38.819,39.239,48985,0
2011-09-26,39.659,40.379,38.219,39.539,75196,0
2011-09-27,40.379,41.219,38.519,39.539,143058,0
2011-09-28,39.719,39.779,37.499,37.559,114757,0
2011-09-29,39.059,39.059,35.159,36.779,113617,0
2011-09-30,36.239,36.659,35.759,35.879,58381,0
2011-10-03,35.879,36.599,34.379,35.039,120993,0
2011-10-04,34.919,36.599,33.779,35.879,107325,0
2011-10-05,36.179,37.199,35.579,36.179,61642,0
2011-10-06,35.999,37.859,35.339,37.379,52984,0
2011-10-07,37.439,37.559,35.519,36.839,65853,0
2011-10-10,37.439,38.279,36.599,38.159,66174,0
2011-10-11,37.979,38.279,37.259,38.099,47419,0
2011-10-12,38.099,38.399,37.079,37.379,39958,0
2011-10-13,37.079,38.339,36.719,38.099,43897,0
2011-10-14,38.399,38.399,37.319,38.399,30187,0
2011-10-17,38.399,38.519,36.719,37.379,61856,0
2011-10-18,37.319,39.239,36.419,38.219,86960,0
2011-10-19,38.399,38.819,36.599,37.079,69086,0
2011-10-20,37.859,38.099,36.599,37.619,51973,0
2011-10-21,38.219,38.519,36.959,38.099,44480,0
2011-10-24,38.219,41.819,37.979,41.219,118790,0
2011-10-25,40.859,41.159,39.839,40.019,37942,0
2011-10-26,40.559,41.039,38.999,40.859,30782,0
2011-10-27,41.999,43.439,41.279,42.959,86711,0
2011-10-28,43.139,45.239,41.699,45.239,95976,0
2011-10-31,44.699,44.759,41.699,41.759,92950,0
2011-11-01,40.499,40.679,38.999,40.259,120715,0
2011-11-02,40.799,40.979,38.999,39.239,58329,0
2011-11-03,39.659,40.259,37.859,39.179,74422,0
2011-11-04,38.699,39.539,37.559,38.999,77281,0
2011-11-07,38.939,38.999,37.019,37.499,90438,0
2011-11-08,37.559,37.799,36.119,37.259,81732,0
2011-11-09,36.719,37.799,35.579,36.479,93989,0
2011-11-10,36.899,37.139,35.759,36.959,52957,0
2011-11-11,37.379,37.499,36.419,37.139,51891,0
2011-11-14,37.139,39.359,37.019,38.639,100367,0
2011-11-15,38.699,38.999,37.139,38.459,66399,0
2011-11-16,37.859,44.339,37.079,41.519,337421,0
2011-11-17,41.639,45.659,40.799,43.679,250867,0
2011-11-18,44.219,46.199,42.719,42.839,263069,0
2011-11-21,42.479,42.599,41.279,41.999,87546,0
2011-11-22,42.419,44.039,41.459,43.199,158605,0
2011-11-23,42.899,43.259,41.579,41.579,80096,0
2011-11-25,41.459,41.699,39.839,39.959,48134,0
2011-11-28,41.099,42.179,40.499,41.039,96047,0
2011-11-29,41.099,42.599,40.379,42.059,128849,0
2011-11-30,43.019,43.319,41.579,41.879,166403,0
2011-12-01,41.819,42.599,41.519,41.519,95488,0
2011-12-02,41.879,42.179,41.099,41.159,49635,0
2011-12-05,41.639,43.319,41.399,42.839,74889,0
2011-12-06,42.899,49.499,42.659,48.959,324762,0
2011-12-07,48.719,50.999,47.039,48.119,267649,0
2011-12-08,48.059,49.499,47.039,48.659,127786,0
2011-12-09,49.199,50.759,48.299,49.499,115933,0
2011-12-12,49.319,51.659,47.399,47.939,210428,0
2011-12-13,48.299,49.019,47.159,47.999,110607,0
2011-12-14,47.999,48.299,46.259,47.159,125776,0
2011-12-15,47.639,47.639,44.579,45.059,110278,0
2011-12-16,45.059,46.979,44.699,46.019,137479,0
2011-12-19,46.979,47.339,44.999,45.119,95088,0
2011-12-20,46.019,47.339,45.779,46.259,174393,0
2011-12-21,46.259,47.579,45.719,47.039,82166,0
2011-12-22,47.399,48.899,46.559,46.919,87291,0
2011-12-23,46.199,47.219,45.239,46.079,75283,0
2011-12-27,46.079,46.499,45.179,45.719,70966,0
2011-12-28,46.079,46.079,44.459,44.819,55321,0
2011-12-29,44.939,45.779,44.639,45.659,77779,0
2011-12-30,45.659,45.659,44.759,45.479,54690,0
2012-01-03,46.259,46.259,44.459,44.579,73849,0
2012-01-04,44.519,45.059,43.859,43.919,60878,0
2012-01-05,43.799,44.099,40.499,40.739,238106,0
2012-01-06,40.679,42.899,40.019,41.999,140774,0
2012-01-09,43.199,44.339,42.059,42.959,258420,0
2012-01-10,43.619,44.039,43.019,43.979,120931,0
2012-01-11,43.979,44.099,43.319,43.499,100289,0
2012-01-12,43.739,43.859,41.159,41.459,159939,0
2012-01-13,41.159,41.279,40.379,40.679,125090,0
2012-01-17,40.679,41.879,39.839,40.259,148396,0
2012-01-18,40.559,40.559,38.699,38.819,127605,0
2012-01-19,39.119,39.239,37.379,37.739,134846,0
2012-01-20,37.559,39.179,37.379,38.819,194501,0
2012-01-23,39.539,40.199,37.259,37.319,221748,0
2012-01-24,38.879,39.839,37.019,37.919,195828,0
2012-01-25,39.659,39.899,38.099,38.699,160608,0
2012-01-26,39.419,40.199,38.399,38.579,232890,0
2012-01-27,38.699,40.559,38.279,40.439,244309,0
2012-01-30,39.359,40.439,39.059,39.059,236284,0
2012-01-31,39.839,41.219,39.239,40.859,165972,0
2012-02-01,41.279,46.199,41.039,45.359,298115,0
2012-02-02,45.359,46.079,44.699,46.019,136384,0
2012-02-03,46.499,48.299,46.199,47.459,212634,0
2012-02-06,47.219,48.599,46.259,47.879,130280,0
2012-02-07,47.939,50.999,47.399,50.459,222295,0
2012-02-08,52.019,52.619,46.919,49.319,238542,0
2012-02-09,49.379,49.499,47.279,48.059,112659,0
2012-02-10,47.999,50.399,47.459,50.399,139094,0
2012-02-13,50.759,54.779,50.519,53.219,262098,0
2012-02-14,54.119,55.379,48.719,49.919,384930,0
2012-02-15,49.979,50.699,47.699,49.019,146141,0
2012-02-16,48.719,49.619,48.119,49.439,96149,0
2012-02-17,50.459,53.099,49.559,51.599,161586,0
2012-02-21,53.699,54.539,51.479,53.399,246029,0
2012-02-22,53.759,53.999,51.239,51.719,163606,0
2012-02-23,52.799,53.999,51.959,53.759,171707,0
2012-02-24,53.639,53.879,52.679,52.739,187171,0
2012-02-27,52.259,53.219,51.959,52.439,147766,0
2012-02-28,52.139,53.399,50.999,51.599,142404,0
2012-02-29,51.899,53.039,49.139,49.199,201511,0
2012-03-01,49.499,51.299,48.959,50.699,117613,0
2012-03-02,50.699,52.439,50.099,50.399,112541,0
2012-03-05,50.459,50.999,49.379,50.459,120904,0
2012-03-06,32.519,34.199,29.279,30.419,2543995,0
2012-03-07,29.879,31.499,28.799,31.499,554356,0
2012-03-08,32.099,32.819,30.899,31.199,230588,0
2012-03-09,31.079,31.259,30.059,30.239,198989,0
2012-03-12,30.179,30.419,29.459,29.819,189469,0
2012-03-13,29.819,29.939,27.359,28.799,382098,0
2012-03-14,29.759,29.939,28.259,29.039,168555,0
2012-03-15,29.039,29.099,28.019,28.799,120740,0
2012-03-16,28.559,29.999,28.559,29.819,198966,0
2012-03-19,29.579,29.699,28.799,29.219,184296,0
2012-03-20,29.039,29.159,28.199,28.739,155727,0
2012-03-21,28.559,28.859,26.999,27.119,275053,0
2012-03-22,26.819,27.119,25.499,26.039,180511,0
2012-03-23,25.919,26.819,24.66,26.819,201036,0
2012-03-26,27.119,27.119,25.499,26.039,180210,0
2012-03-27,25.979,26.999,25.799,26.819,75579,0
2012-03-28,26.939,26.999,25.439,26.099,127905,0
2012-03-29,25.259,25.919,24.72,25.499,744381,0
2012-03-30,25.619,26.699,25.499,26.159,256590,0
2012-04-02,26.219,26.459,25.439,26.159,83570,0
2012-04-03,26.039,26.279,25.259,25.439,58834,0
2012-04-04,25.499,25.499,25.019,25.439,60890,0
2012-04-05,25.199,25.799,25.199,25.559,66190,0
2012-04-09,25.439,25.559,24.78,24.9,136837,0
2012-04-10,24.84,25.139,24.6,24.84,96395,0
2012-04-11,24.9,26.519,24.84,25.739,95629,0
2012-04-12,25.679,26.399,25.439,25.619,62019,0
2012-04-13,25.499,25.979,24.78,25.259,67597,0
2012-04-16,25.979,25.979,24,24.36,126957,0
2012-04-17,24.48,25.259,24.36,25.199,84999,0
2012-04-18,25.019,25.139,24.18,24.36,58229,0
2012-04-19,24.24,25.139,24.18,24.3,70411,0
2012-04-20,24.6,24.9,24.36,24.66,45259,0
2012-04-23,24.42,24.84,23.7,23.94,103303,0
2012-04-24,23.94,24.3,23.64,24.06,73584,0
2012-04-25,24.3,25.739,24.18,25.739,97256,0
2012-04-26,25.679,25.919,24.84,25.439,152423,0
2012-04-27,25.439,26.339,25.319,26.099,119191,0
2012-04-30,26.159,26.819,25.619,25.739,402342,0
2012-05-01,25.859,26.099,25.259,25.799,83287,0
2012-05-02,25.559,26.099,25.439,25.859,56469,0
2012-05-03,25.919,26.159,24.78,24.9,58298,0
2012-05-04,24.72,24.78,24.24,24.24,68079,0
2012-05-07,24.24,24.96,24.06,24.42,54696,0
2012-05-08,24.48,24.78,24.06,24.48,78226,0
2012-05-09,24.36,24.66,24,24.12,59479,0
2012-05-10,24.48,24.9,24.24,24.6,74850,0
2012-05-11,24.48,24.9,24.3,24.78,60267,0
2012-05-14,24.66,24.72,24,24.06,82369,0
2012-05-15,23.82,24.48,23.64,24,93802,0
2012-05-16,24.18,24.36,23.58,23.64,78646,0
2012-05-17,23.7,23.82,22.08,22.26,108151,0
2012-05-18,22.26,22.44,20.1,20.58,153037,0
2012-05-21,20.58,21.48,20.4,20.94,122837,0
2012-05-22,21,23.28,21,21.96,111445,0
2012-05-23,22.26,23.16,21.3,22.08,57944,0
2012-05-24,22.08,22.32,21,21.18,63010,0
2012-05-25,21.24,22.2,21.18,22.02,42072,0
2012-05-29,22.2,22.5,21.72,22.32,48224,0
2012-05-30,22.08,22.38,21.66,21.72,46621,0
2012-05-31,21.72,22.02,21.3,21.78,80487,0
2012-06-01,21.42,21.78,21.06,21.06,61957,0
2012-06-04,21.36,21.48,20.7,21.12,44466,0
2012-06-05,21.06,22.08,21.06,22.08,35243,0
2012-06-06,22.14,22.2,21.66,22.2,29279,0
2012-06-07,22.26,22.5,21.96,22.02,36501,0
2012-06-08,21.9,22.32,21.72,22.2,42316,0
2012-06-11,22.38,22.38,21.3,21.48,76402,0
2012-06-12,21.66,21.72,21.12,21.66,42268,0
2012-06-13,21.84,23.94,21.66,22.98,84382,0
2012-06-14,22.92,23.46,22.74,23.1,51365,0
2012-06-15,23.1,24,23.1,23.52,107571,0
2012-06-18,23.28,24,23.22,23.46,69106,0
2012-06-19,23.64,25.559,23.58,25.379,172790,0
2012-06-20,25.859,26.819,25.379,26.759,107197,0
2012-06-21,26.819,29.459,26.519,28.019,198490,0
2012-06-22,28.259,29.519,27.719,29.279,404049,0
2012-06-25,28.619,28.979,27.659,28.079,92658,0
2012-06-26,28.079,29.039,28.019,28.199,114118,0
2012-06-27,28.559,28.859,27.659,28.739,96188,0
2012-06-28,28.439,29.039,26.939,27.479,83322,0
2012-06-29,28.079,28.139,27.299,28.079,62336,0
2012-07-02,28.019,29.819,28.019,29.819,114784,0
2012-07-03,29.939,30.419,27.779,29.219,122023,0
2012-07-05,29.219,29.279,27.959,28.499,77656,0
2012-07-06,28.319,28.499,27.239,27.599,74311,0
2012-07-09,27.479,28.379,27.059,27.839,66230,0
2012-07-10,27.899,28.199,26.519,26.759,87747,0
2012-07-11,26.759,26.999,26.279,26.759,63258,0
2012-07-12,26.519,26.819,25.259,26.159,72460,0
2012-07-13,26.099,26.759,25.679,25.979,33463,0
2012-07-16,25.919,26.699,25.319,25.499,49068,0
2012-07-17,25.499,25.979,24.78,25.199,53237,0
2012-07-18,25.199,25.799,24.66,25.259,44269,0
2012-07-19,25.259,25.619,24.9,25.439,46228,0
2012-07-20,25.199,25.919,24.9,25.739,47487,0
2012-07-23,25.199,25.559,24.96,25.259,36929,0
2012-07-24,25.319,25.379,24.54,24.75,52413,0
2012-07-25,24.96,25.079,24.18,24.42,51518,0
2012-07-26,24.78,25.919,24.42,25.679,53695,0
2012-07-27,25.859,26.819,25.379,26.819,40588,0
2012-07-30,26.759,26.759,25.679,26.099,22351,0
2012-07-31,26.099,26.219,25.019,25.379,34761,0
2012-08-01,25.559,26.399,24.6,25.199,57980,0
2012-08-02,25.019,25.559,24.66,25.259,35168,0
2012-08-03,25.739,26.099,25.139,25.439,44624,0
2012-08-06,25.559,27.419,25.499,26.999,50903,0
2012-08-07,27.119,27.779,26.759,27.599,43594,0
2012-08-08,27.479,27.659,26.759,26.999,32809,0
2012-08-09,26.879,26.999,24.72,26.099,86523,0
2012-08-10,26.099,26.699,25.859,26.279,24931,0
2012-08-13,26.159,26.339,25.319,25.799,27755,0
2012-08-14,25.919,26.159,25.319,25.559,31077,0
2012-08-15,25.439,25.859,25.439,25.799,25672,0
2012-08-16,25.799,27.839,25.679,27.779,67286,0
2012-08-17,27.659,27.659,26.999,27.599,29039,0
2012-08-20,27.299,27.299,26.579,27.059,21119,0
2012-08-21,27.539,28.199,26.699,27.179,62569,0
2012-08-22,26.999,27.059,26.399,26.819,14823,0
2012-08-23,26.699,26.699,26.039,26.219,22207,0
2012-08-24,27.779,29.639,27.419,28.919,172643,0
2012-08-27,28.919,29.627,28.379,29.099,67472,0
2012-08-28,29.039,31.019,28.799,30.719,159651,0
2012-08-29,30.839,33.239,30.479,32.879,156603,0
2012-08-30,32.519,33.479,30.659,30.719,135269,0
2012-08-31,31.199,32.159,30.719,31.739,61927,0
2012-09-04,31.799,31.919,30.539,31.559,69325,0
2012-09-05,31.499,32.219,30.959,31.199,58986,0
2012-09-06,31.379,32.219,30.899,31.679,84088,0
2012-09-07,31.859,32.339,31.259,31.979,56691,0
2012-09-10,32.099,32.939,31.379,31.439,58992,0
2012-09-11,31.499,31.919,31.259,31.439,80420,0
2012-09-12,31.619,32.459,31.619,32.039,97012,0
2012-09-13,32.159,33.899,31.679,33.599,136119,0
2012-09-14,33.719,35.159,33.599,34.439,137135,0
2012-09-17,34.319,35.219,34.199,34.319,61151,0
2012-09-18,34.079,34.979,33.971,34.319,70960,0
2012-09-19,34.319,34.499,33.959,34.079,42213,0
2012-09-20,33.899,35.099,33.599,34.979,84575,0
2012-09-21,35.399,37.199,35.033,36.959,169159,0
2012-09-24,36.839,37.439,35.759,35.879,161085,0
2012-09-25,36.239,36.419,33.959,33.959,98804,0
2012-09-26,33.959,34.439,29.159,30.419,281855,0
2012-09-27,31.259,31.499,30.419,30.779,87043,0
2012-09-28,30.599,30.959,29.879,30.779,88656,0
2012-10-01,31.139,32.519,30.599,30.839,112049,0
2012-10-02,30.899,31.439,30.539,30.959,46871,0
2012-10-03,31.079,31.499,30.599,31.079,49190,0
2012-10-04,31.439,32.279,31.319,31.919,56249,0
2012-10-05,31.979,32.879,31.499,31.619,45861,0
2012-10-08,31.379,31.799,30.779,30.899,37955,0
2012-10-09,30.539,31.079,29.699,29.819,127535,0
2012-10-10,29.879,30.119,29.339,29.639,44429,0
2012-10-11,29.879,30.899,29.879,30.659,34269,0
2012-10-12,30.659,31.379,30.419,30.659,27835,0
2012-10-15,30.719,31.709,30.359,31.619,34896,0
2012-10-16,31.799,32.099,31.319,31.739,35010,0
2012-10-17,31.679,32.999,31.439,32.879,47890,0
2012-10-18,32.819,33.479,31.799,32.819,46535,0
2012-10-19,32.459,32.699,30.419,30.959,70988,0
2012-10-22,30.779,30.959,30.479,30.779,38135,0
2012-10-23,30.419,31.979,30,31.679,70996,0
2012-10-24,31.799,32.039,30.419,30.479,36201,0
2012-10-25,30.779,31.079,30.299,30.719,26100,0
2012-10-26,30.839,31.739,30.479,30.719,44344,0
2012-10-31,30.839,31.379,30.059,30.479,36666,0
2012-11-01,30.419,30.839,30.059,30.179,45773,0
2012-11-02,30.419,30.473,29.879,30.059,66083,0
2012-11-05,29.999,30.479,29.939,30.119,35256,0
2012-11-06,30.179,30.719,29.939,30.059,46009,0
2012-11-07,29.999,30.119,28.499,29.039,77872,0
2012-11-08,28.679,29.279,28.259,28.739,57355,0
2012-11-09,29.039,29.519,27.659,28.325,64932,0
2012-11-12,28.379,28.979,27.719,28.019,49268,0
2012-11-13,28.619,28.619,26.519,27.779,96245,0
2012-11-14,27.6,27.78,26.399,26.939,64173,0
2012-11-15,26.939,28.499,25.979,26.939,118072,0
2012-11-16,27.599,27.839,26.579,27.239,67968,0
2012-11-19,28.139,28.799,26.879,27.359,88904,0
2012-11-20,27.239,28.379,27.119,28.319,65946,0
2012-11-21,28.319,29.099,27.959,28.559,65874,0
2012-11-23,28.679,28.795,28.103,28.499,26462,0
2012-11-26,28.499,28.679,27.899,28.259,89992,0
2012-11-27,28.199,28.499,27.929,27.959,85997,0
2012-11-28,27.959,28.019,27.209,27.779,52958,0
2012-11-29,27.779,28.439,26.999,27.539,119130,0
2012-11-30,27.599,27.959,27.359,27.479,78791,0
2012-12-03,27.659,27.899,26.699,26.699,61869,0
2012-12-04,26.759,28.079,26.639,26.639,148852,0
2012-12-05,26.819,27.419,25.499,25.769,196946,0
2012-12-06,26.339,26.519,24.18,24.78,216849,0
2012-12-07,25.199,25.435,23.28,23.82,190213,0
2012-12-10,24.66,24.84,23.58,24.12,136974,0
2012-12-11,24.3,27.599,24,27.539,307604,0
2012-12-12,28.439,30.959,28.199,28.439,593195,0
2012-12-13,29.099,29.759,26.819,26.879,175495,0
2012-12-14,27.539,27.899,26.699,27.479,124131,0
2012-12-17,27.959,28.679,26.279,26.459,190866,0
2012-12-18,26.579,27.359,26.219,26.998,129510,0
2012-12-19,10.5,13.14,10.26,13.14,5457942,0
2012-12-20,12.9,13.08,12,12.246,839414,0
2012-12-21,12.06,12.24,11.52,12,534825,0
2012-12-24,11.82,11.82,11.28,11.34,203833,0
2012-12-26,11.34,11.52,10.86,11.37,318947,0
2012-12-27,11.4,11.52,11.28,11.34,187403,0
2012-12-28,11.16,11.34,10.98,11.04,216256,0
2012-12-31,10.86,11.79,10.8,11.52,312219,0
2013-01-02,12.54,12.54,11.52,12.18,450611,0
2013-01-03,12.3,12.3,12.06,12.24,215883,0
2013-01-04,12.3,12.6,12.24,12.36,210825,0
2013-01-07,12.48,12.48,11.82,12.3,168254,0
2013-01-08,12.36,12.6,12.06,12.48,111936,0
2013-01-09,12.6,13.92,12.42,13.62,652366,0
2013-01-10,13.56,14.52,13.02,13.32,415355,0
2013-01-11,13.68,14.16,13.2,14.1,190837,0
2013-01-14,14.22,14.4,13.62,13.86,177423,0
2013-01-15,13.8,14.04,13.26,13.74,119282,0
2013-01-16,13.44,14.1,13.38,13.62,84831,0
2013-01-17,13.74,13.8,13.44,13.5,95515,0
2013-01-18,13.38,13.38,12.961,13.14,150386,0
2013-01-22,12.9,13.14,12.42,12.6,193899,0
2013-01-23,12.48,12.78,12.36,12.36,119947,0
2013-01-24,12.36,12.48,11.58,11.64,231686,0
2013-01-25,11.7,12.12,11.64,11.82,178437,0
2013-01-28,11.94,12.12,11.76,12,136154,0
2013-01-29,12,12.18,11.94,12,84381,0
2013-01-30,12.12,12.12,11.76,12,77660,0
2013-01-31,11.94,12,11.76,11.88,70606,0
2013-02-01,11.94,12.6,11.94,12.12,125983,0
2013-02-04,12.06,12.24,11.82,11.94,71750,0
2013-02-05,12,12.12,11.82,11.88,55458,0
2013-02-06,11.82,12,11.76,12,42223,0
2013-02-07,12,12.03,11.58,11.76,62570,0
2013-02-08,11.88,11.88,11.58,11.7,73067,0
2013-02-11,11.7,11.94,11.7,11.82,50228,0
2013-02-12,11.82,12,11.76,11.88,76836,0
2013-02-13,11.94,12.06,11.82,11.94,76751,0
2013-02-14,12,12,11.34,11.34,130842,0
2013-02-15,11.4,11.76,11.28,11.7,93607,0
2013-02-19,11.58,11.88,11.4,11.7,139160,0
2013-02-20,11.7,11.88,11.7,11.7,82569,0
2013-02-21,11.76,11.82,11.4,11.7,78744,0
2013-02-22,11.76,11.76,11.46,11.58,42868,0
2013-02-25,11.46,11.64,11.28,11.28,70151,0
2013-02-26,11.22,11.28,10.8,11.16,115578,0
2013-02-27,11.46,12.9,11.46,12.24,394365,0
2013-02-28,12.18,12.72,12.03,12.42,155303,0
2013-03-01,12.42,13.38,12.36,13.08,276862,0
2013-03-04,13.62,14.04,13.2,13.5,248376,0
2013-03-05,13.74,13.74,12.96,13.44,135553,0
2013-03-06,13.44,13.5,12.6,13.08,141927,0
2013-03-07,13.2,13.2,12.9,13.08,52609,0
2013-03-08,13.2,13.5,13.14,13.5,72332,0
2013-03-11,13.5,13.68,13.2,13.38,83019,0
2013-03-12,13.38,13.56,13.14,13.32,50377,0
2013-03-13,13.38,13.38,12.66,13.32,90518,0
2013-03-14,13.56,13.56,12.84,13.26,96779,0
2013-03-15,13.26,13.5,13.02,13.38,129186,0
2013-03-18,13.38,13.38,13.02,13.38,59325,0
2013-03-19,13.44,13.5,13.02,13.2,83914,0
2013-03-20,13.32,13.32,12.96,13.08,44004,0
2013-03-21,12.96,13.32,12.66,12.84,56507,0
2013-03-22,12.96,12.96,12.48,12.66,59218,0
2013-03-25,12.546,12.93,12.54,12.78,36322,0
2013-03-26,12.9,12.9,12.36,12.48,51952,0
2013-03-27,12.3,12.78,12.3,12.66,39212,0
2013-03-28,12.78,12.78,12.42,12.45,41607,0
2013-04-01,12.48,13.2,12.48,13.2,85435,0
2013-04-02,13.08,13.2,12.72,12.9,64808,0
2013-04-03,12.9,12.96,12.42,12.54,63197,0
2013-04-04,12.48,12.72,12.24,12.6,44187,0
2013-04-05,12.42,12.9,12.42,12.6,33216,0
2013-04-08,12.54,13.259,12.36,12.96,66737,0
2013-04-09,13.08,14.34,12.84,13.8,220504,0
2013-04-10,14.1,15.42,13.62,14.46,256495,0
2013-04-11,14.46,14.64,13.74,14.58,139981,0
2013-04-12,14.46,14.58,13.98,14.04,57293,0
2013-04-15,13.74,14.4,13.2,13.56,112906,0
2013-04-16,13.62,14.04,13.26,13.92,80702,0
2013-04-17,13.68,13.8,13.14,13.68,72692,0
2013-04-18,13.62,13.92,13.26,13.86,78793,0
2013-04-19,13.68,14.52,13.68,14.46,83068,0
2013-04-22,14.52,16.38,14.1,15.75,334816,0
2013-04-23,15.72,16.2,14.94,15.42,160480,0
2013-04-24,15.36,15.9,15,15.78,95725,0
2013-04-25,15.9,16.86,15.66,15.78,171648,0
2013-04-26,15.84,16.14,15.36,15.6,120765,0
2013-04-29,16.08,16.08,15.18,15.48,81787,0
2013-04-30,15.42,15.48,14.7,15.06,119004,0
2013-05-01,14.82,15.06,14.4,14.58,131391,0
2013-05-02,14.7,15.18,14.7,15.06,97681,0
2013-05-03,15.18,15.72,15,15.06,105303,0
2013-05-06,15.12,15.84,14.7,15.6,122599,0
2013-05-07,15.78,16.019,15.18,15.6,116948,0
2013-05-08,15.54,15.72,15.3,15.36,81579,0
2013-05-09,15.24,15.78,15.18,15.36,56626,0
2013-05-10,14.4,15.06,13.98,15.06,148955,0
2013-05-13,15.6,15.9,14.82,15.66,230866,0
2013-05-14,15.66,16.08,15.18,15.24,191890,0
2013-05-15,15.12,15.66,14.7,15.66,237678,0
2013-05-16,16.14,16.2,11.7,11.82,870299,0
2013-05-17,12,12.54,11.82,11.94,829246,0
2013-05-20,12,12.12,11.88,12,311412,0
2013-05-21,12.12,12.3,11.88,12,222182,0
2013-05-22,12,12,11.76,11.76,167667,0
2013-05-23,11.7,11.76,11.46,11.7,238470,0
2013-05-24,11.7,11.7,11.46,11.52,71382,0
2013-05-28,11.76,11.94,11.46,11.58,132384,0
2013-05-29,11.46,11.7,11.4,11.4,154569,0
2013-05-30,11.58,11.94,11.16,11.34,233796,0
2013-05-31,11.34,11.52,11.1,11.1,199975,0
2013-06-03,11.34,11.46,10.62,10.62,189710,0
2013-06-04,10.56,10.68,9.9,10.38,344065,0
2013-06-05,10.5,10.95,10.2,10.8,140035,0
2013-06-06,10.92,11.1,10.5,10.86,102150,0
2013-06-07,10.98,11.16,10.8,11.16,65502,0
2013-06-10,11.34,11.82,11.28,11.4,161586,0
2013-06-11,11.1,11.88,11.04,11.46,108992,0
2013-06-12,11.7,11.7,10.98,11.04,77314,0
2013-06-13,10.98,11.34,10.8,11.22,44378,0
2013-06-14,11.16,11.37,10.98,11.1,38333,0
2013-06-17,11.34,11.34,10.68,10.74,88649,0
2013-06-18,10.86,10.98,10.26,10.65,99572,0
2013-06-19,10.74,10.92,10.62,10.8,40094,0
2013-06-20,10.62,10.68,10.32,10.62,67926,0
2013-06-21,10.68,10.92,10.56,10.74,95874,0
2013-06-24,10.56,10.74,10.026,10.32,136982,0
2013-06-25,10.5,10.679,10.02,10.14,75202,0
2013-06-26,10.26,10.374,10.02,10.14,42475,0
2013-06-27,10.08,10.26,9.9,9.96,105765,0
2013-06-28,9.9,10.08,9.2998,9.4198,1499297,0
2013-07-01,9.6,10.2,9.6,9.78,141273,0
2013-07-02,9.84,10.26,9.84,10.2,88083,0
2013-07-03,10.236,10.44,10.02,10.38,76131,0
2013-07-05,10.32,10.56,10.32,10.5,94099,0
2013-07-08,10.62,10.62,10.32,10.38,45675,0
2013-07-09,10.44,10.62,10.32,10.32,83693,0
2013-07-10,10.26,10.5,10.2,10.2,63933,0
2013-07-11,10.44,10.44,9.4798,9.84,179630,0
2013-07-12,9.96,10.17,9.75,10.08,53236,0
2013-07-15,10.08,10.2,9.66,10.14,39897,0
2013-07-16,10.02,10.5,10.02,10.38,133715,0
2013-07-17,10.32,10.5,10.14,10.2,61396,0
2013-07-18,10.2,10.38,10.02,10.2,37404,0
2013-07-19,10.08,10.26,9.84,9.9,49370,0
2013-07-22,9.96,10.08,9.78,9.78,67863,0
2013-07-23,9.84,10.02,9.72,9.78,38359,0
2013-07-24,9.78,9.78,9.54,9.54,82853,0
2013-07-25,9.54,9.6,9.4798,9.54,49076,0
2013-07-26,9.6,9.84,9.4798,9.54,48774,0
2013-07-29,9.54,9.72,9.4198,9.54,97346,0
2013-07-30,9.6,9.72,9.4798,9.6,88410,0
2013-07-31,9.4798,10.56,9.4798,10.32,531030,0
2013-08-01,10.38,10.86,10.38,10.71,232180,0
2013-08-02,10.8,11.22,10.56,11.22,129686,0
2013-08-05,11.58,11.7,11.34,11.58,319661,0
2013-08-06,11.7,11.7,10.5,10.8,160268,0
2013-08-07,10.56,10.86,10.2,10.38,373206,0
2013-08-08,10.32,10.38,9.78,10.08,209377,0
2013-08-09,9.96,10.38,9.84,10.38,80713,0
2013-08-12,10.08,10.38,9.9,10.14,39559,0
2013-08-13,10.56,10.56,10.08,10.32,80891,0
2013-08-14,10.32,10.62,10.296,10.44,48895,0
2013-08-15,10.38,10.44,10.08,10.26,43666,0
2013-08-16,10.14,10.44,10.14,10.38,40184,0
2013-08-19,10.32,10.5,10.14,10.14,29924,0
2013-08-20,10.08,10.26,10.08,10.14,45561,0
2013-08-21,10.14,10.374,10.08,10.32,36284,0
2013-08-22,10.32,10.5,10.32,10.38,64596,0
2013-08-23,10.5,10.56,10.32,10.56,42449,0
2013-08-26,10.62,10.62,10.32,10.44,62152,0
2013-08-27,10.44,10.44,10.2,10.26,54734,0
2013-08-28,10.32,10.44,10.2,10.2,61144,0
2013-08-29,10.2,10.32,10.02,10.086,33689,0
2013-08-30,10.14,10.32,10.02,10.14,42327,0
2013-09-03,10.2,10.44,10.2,10.32,49667,0
2013-09-04,10.38,10.8,10.38,10.62,86025,0
2013-09-05,10.74,10.8,10.32,10.38,86898,0
2013-09-06,10.44,10.74,10.32,10.494,72704,0
2013-09-09,10.56,11.22,10.5,11.1,148522,0
2013-09-10,11.16,11.46,10.92,11.1,146747,0
2013-09-11,11.1,11.22,10.92,11.22,65682,0
2013-09-12,11.58,11.58,11.22,11.34,73658,0
2013-09-13,11.4,11.46,10.86,10.92,54283,0
2013-09-16,11.1,11.16,10.8,10.86,31488,0
2013-09-17,10.8,10.98,10.56,10.68,43189,0
2013-09-18,10.74,10.98,10.62,10.8,45976,0
2013-09-19,10.8,11.1,10.8,10.98,55599,0
2013-09-20,11.1,11.16,10.92,11.16,75805,0
2013-09-23,11.28,11.28,10.8,10.98,93136,0
2013-09-24,10.92,11.16,10.74,10.8,78599,0
2013-09-25,13.74,14.58,12.66,13.08,2357327,0
2013-09-26,12.72,12.84,12.18,12.66,393022,0
2013-09-27,12.9,12.96,12.3,12.3,184687,0
2013-09-30,12.12,12.78,12.12,12.36,243572,0
2013-10-01,12.36,12.6,12.12,12.18,166620,0
2013-10-02,12.18,12.24,12,12.12,95069,0
2013-10-03,12.18,12.54,12,12.24,162184,0
2013-10-04,12.42,12.48,12.12,12.3,150995,0
2013-10-07,12.6,12.9,11.82,11.88,228905,0
2013-10-08,11.94,12,11.16,11.4,173453,0
2013-10-09,11.52,11.52,10.68,10.86,158770,0
2013-10-10,10.8,11.46,10.8,11.34,114119,0
2013-10-11,11.28,11.82,11.28,11.46,79918,0
2013-10-14,11.34,11.46,10.92,11.34,56168,0
2013-10-15,11.34,11.4,11.1,11.16,46101,0
2013-10-16,11.04,11.16,10.8,11.04,76518,0
2013-10-17,10.92,11.76,10.74,11.7,97719,0
2013-10-18,11.64,11.94,11.34,11.58,84218,0
2013-10-21,11.7,11.76,11.1,11.28,81435,0
2013-10-22,11.28,11.4,10.92,11.16,37117,0
2013-10-23,11.22,11.46,11.1,11.16,49868,0
2013-10-24,11.16,11.22,10.98,11.04,43501,0
2013-10-25,11.1,11.1,10.92,10.98,31167,0
2013-10-28,11.04,11.04,10.8,10.92,53151,0
2013-10-29,10.98,11.16,10.86,11.1,62318,0
2013-10-30,11.1,11.16,10.8,10.8,72218,0
2013-10-31,10.8,10.92,10.5,10.62,166720,0
2013-11-01,10.62,10.8,10.56,10.68,81852,0
2013-11-04,10.8,11.52,10.68,11.16,88335,0
2013-11-05,11.04,11.46,11.04,11.34,47601,0
2013-11-06,11.52,11.7,10.86,11.28,161059,0
2013-11-07,11.04,11.34,10.98,11.22,116619,0
2013-11-08,11.16,11.58,11.1,11.46,63135,0
2013-11-11,11.4,11.4,11.16,11.28,55218,0
2013-11-12,11.28,11.4,11.1,11.28,71518,0
2013-11-13,11.1,11.1,10.86,10.92,47051,0
2013-11-14,10.86,11.1,10.86,11.04,56080,0
2013-11-15,11.16,11.76,11.04,11.64,231977,0
2013-11-18,11.7,11.82,11.28,11.28,78277,0
2013-11-19,11.28,11.46,11.04,11.1,69468,0
2013-11-20,11.22,11.28,11.04,11.04,53551,0
2013-11-21,11.04,11.16,10.86,11.04,88516,0
2013-11-22,11.1,11.1,10.92,11.1,72168,0
2013-11-25,11.1,11.16,10.98,11.1,86078,0
2013-11-26,10.98,11.22,10.98,11.22,57084,0
2013-11-27,11.22,11.76,11.1,11.58,160074,0
2013-11-29,11.82,12.36,11.58,12.18,335088,0
2013-12-02,12.48,12.48,11.7,11.82,154306,0
2013-12-03,11.64,11.82,11.52,11.58,52401,0
2013-12-04,11.52,11.88,11.52,11.58,71618,0
2013-12-05,11.46,11.76,11.46,11.64,54951,0
2013-12-06,11.7,11.76,11.46,11.7,75468,0
2013-12-09,11.76,12.42,11.76,12,97635,0
2013-12-10,12,12,11.1,11.46,134353,0
2013-12-11,11.46,11.46,10.71,10.74,124495,0
2013-12-12,10.74,10.92,10.38,10.44,81285,0
2013-12-13,10.38,10.62,10.32,10.32,52551,0
2013-12-16,10.32,10.56,10.02,10.5,105402,0
2013-12-17,10.44,10.56,10.38,10.38,74568,0
2013-12-18,10.38,10.5,10.2,10.38,134770,0
2013-12-19,10.32,11.1,10.14,10.62,176814,0
2013-12-20,10.56,10.98,10.44,10.98,274372,0
2013-12-23,10.92,11.04,10.44,10.56,140836,0
2013-12-24,10.56,10.8,10.44,10.56,52634,0
2013-12-26,10.5,10.62,10.32,10.5,87485,0
2013-12-27,10.38,10.56,10.2,10.26,82302,0
2013-12-30,10.2,10.32,10.08,10.26,147420,0
2013-12-31,10.38,10.56,10.32,10.56,106919,0
2014-01-02,10.44,10.98,10.38,10.92,92458,0
2014-01-03,10.86,11.1,10.8,10.8,63142,0
2014-01-06,10.8,10.86,10.56,10.86,69273,0
2014-01-07,10.86,11.04,10.74,11.04,87385,0
2014-01-08,10.92,11.1,10.74,10.98,48484,0
2014-01-09,10.98,11.28,10.8,11.04,116369,0
2014-01-10,10.92,11.7,10.92,11.28,160585,0
2014-01-13,11.28,11.88,11.16,11.34,208388,0
2014-01-14,11.46,12.42,11.46,12.36,303326,0
2014-01-15,12.48,12.78,12.42,12.78,204521,0
2014-01-16,12.78,13.56,12.66,13.44,233155,0
2014-01-17,13.44,13.56,12.72,13.08,160387,0
2014-01-21,13.2,13.86,13.02,13.74,177864,0
2014-01-22,13.92,13.92,13.404,13.62,93416,0
2014-01-23,13.56,13.92,13.2,13.74,105269,0
2014-01-24,13.74,13.8,13.02,13.14,353257,0
2014-01-27,13.14,13.14,12.06,12.9,143703,0
2014-01-28,12.96,13.14,12.78,12.9,61385,0
2014-01-29,12.84,13.14,12.48,12.54,113603,0
2014-01-30,12.66,13.14,12.66,12.84,76686,0
2014-01-31,12.84,13.5,12.78,13.02,115219,0
2014-02-03,13.08,13.2,12.54,12.72,65456,0
2014-02-04,12.9,13.08,12.72,13.02,55783,0
2014-02-05,13.02,13.02,12.48,12.9,64564,0
2014-02-06,12.84,13.38,12.6,13.32,69040,0
2014-02-07,13.44,15,13.14,14.88,319738,0
2014-02-10,14.88,15.66,14.4,15.6,154502,0
2014-02-11,15.42,16.86,15.42,16.38,417283,0
2014-02-12,16.62,16.83,15.3,15.96,115476,0
2014-02-13,15.84,17.04,15.483,16.92,108545,0
2014-02-14,16.8,18.48,16.5,16.74,285979,0
2014-02-18,16.8,17.82,16.38,17.28,162310,0
2014-02-19,17.4,17.76,17.04,17.4,113204,0
2014-02-20,17.4,17.76,16.68,17.28,87973,0
2014-02-21,17.28,17.79,16.98,16.98,90090,0
2014-02-24,17.16,18.3,17.1,18.06,135135,0
2014-02-25,18.3,20.76,18.18,19.74,292850,0
2014-02-26,20.4,20.58,19.2,19.62,130076,0
2014-02-27,19.44,20.28,19.26,19.62,79090,0
2014-02-28,19.5,19.68,18.06,18.54,118539,0
2014-03-03,18.012,19.47,17.76,19.02,119168,0
2014-03-04,19.26,19.62,19.02,19.38,80864,0
2014-03-05,19.5,22.32,19.38,21.3,333662,0
2014-03-06,21.3,21.54,20.4,21.12,241567,0
2014-03-07,21.12,21.78,20.88,21.54,206315,0
2014-03-10,21.54,22.2,21.42,21.9,157080,0
2014-03-11,22.08,22.56,21.42,21.9,150512,0
2014-03-12,21.66,22.68,21.24,22.32,193314,0
2014-03-13,23.4,24.48,22.8,23.34,347662,0
2014-03-14,21.72,22.368,19.08,22.14,304204,0
2014-03-17,22.08,22.62,21.48,22.14,100414,0
2014-03-18,22.14,22.44,20.16,20.34,236709,0
2014-03-19,20.4,21.69,19.14,21.6,323751,0
2014-03-20,21.24,21.6,20.4,21.3,75592,0
2014-03-21,21.36,21.57,20.7,20.94,67811,0
2014-03-24,21,21,18.78,19.26,142150,0
2014-03-25,19.26,20.16,18.84,19.26,62274,0
2014-03-26,19.26,19.74,18.18,18.6,121469,0
2014-03-27,18.719,18.719,16.02,17.7,294646,0
2014-03-28,17.7,18.06,16.98,17.28,91158,0
2014-03-31,17.4,18.24,16.98,17.94,62831,0
2014-04-01,18,19.38,18,18.96,117883,0
2014-04-02,19.14,19.17,18.24,18.66,70177,0
2014-04-03,18.54,18.54,17.7,18.12,61164,0
2014-04-04,18.06,18.66,17.04,17.64,102284,0
2014-04-07,17.34,18.06,17.1,17.94,76575,0
2014-04-08,18.18,18.48,17.73,17.88,110660,0
2014-04-09,18.18,19.02,17.82,18.96,81847,0
2014-04-10,19.26,19.92,17.7,18.36,158922,0
2014-04-11,18.06,18.48,17.4,17.82,67265,0
2014-04-14,18.06,18.3,15.24,15.48,224847,0
2014-04-15,15.24,15.84,12.96,14.1,260925,0
2014-04-16,13.98,14.76,13.92,14.64,95499,0
2014-04-17,14.46,15.06,14.16,14.94,64250,0
2014-04-21,14.88,16.08,14.7,15.6,59959,0
2014-04-22,15.36,18.18,15.36,17.58,139781,0
2014-04-23,18,18,16.74,17.28,72744,0
2014-04-24,17.34,17.64,16.2,17.34,58752,0
2014-04-25,17.28,17.46,16.5,16.92,48199,0
2014-04-28,16.86,17.4,16.2,16.68,67511,0
2014-04-29,16.68,17.07,16.44,16.8,87798,0
2014-04-30,16.74,17.16,16.62,17.16,39530,0
2014-05-01,17.34,17.46,16.5,16.92,69853,0
2014-05-02,16.62,16.92,15.36,16.08,88533,0
2014-05-05,15.84,17.28,15.78,17.1,50818,0
2014-05-06,17.16,17.16,15.96,16.26,86465,0
2014-05-07,16.14,16.44,15.3,16.32,68420,0
2014-05-08,16.02,16.5,15.78,15.78,71502,0
2014-05-09,15.72,16.5,15.72,16.26,60170,0
2014-05-12,16.2,17.1,16.2,16.86,39030,0
2014-05-13,17.04,17.34,16.14,16.32,45205,0
2014-05-14,16.14,17.16,15.93,16.92,57982,0
2014-05-15,16.8,16.8,15.24,15.9,122236,0
2014-05-16,15.9,16.38,15.48,16.14,55570,0
2014-05-19,16.02,16.86,15.84,16.8,33871,0
2014-05-20,16.8,16.8,15.96,16.02,25756,0
2014-05-21,16.44,16.5,15.96,16.26,26869,0
2014-05-22,16.08,16.62,16.08,16.38,27190,0
2014-05-23,16.26,16.8,16.26,16.5,33878,0
2014-05-27,16.44,17.4,16.32,17.34,68281,0
2014-05-28,17.34,17.94,16.8,16.98,74851,0
2014-05-29,17.4,17.76,17.22,17.4,42036,0
2014-05-30,17.28,17.58,16.74,17.28,46921,0
2014-06-02,17.34,18.12,16.98,17.46,51422,0
2014-06-03,17.58,17.76,16.8,17.64,45590,0
2014-06-04,17.64,18.18,17.341,17.88,95539,0
2014-06-05,18.06,18.9,17.94,18.66,86297,0
2014-06-06,18.6,19.2,18.18,18.36,61652,0
2014-06-09,18.18,18.84,18,18.48,62735,0
2014-06-10,18.54,19.62,18.24,19.56,47318,0
2014-06-11,19.5,19.68,18.12,18.48,52052,0
2014-06-12,18.3,19.2,18.299,19.08,34156,0
2014-06-13,19.38,19.38,18.66,19.14,30024,0
2014-06-16,18.96,19.32,18.42,18.96,36562,0
2014-06-17,18.84,19.92,18.84,19.8,59006,0
2014-06-18,20.04,20.64,19.68,20.58,34549,0
2014-06-19,20.64,20.76,19.44,19.86,42439,0
2014-06-20,19.74,20.46,19.62,20.1,76124,0
2014-06-23,20.52,21.36,20.46,21,92680,0
2014-06-24,21.12,21.12,20.46,21,68381,0
2014-06-25,20.82,21.06,19.38,19.68,94583,0
2014-06-26,19.62,21.12,19.62,20.1,79009,0
2014-06-27,20.22,20.58,19.2,19.5,1574412,0
2014-06-30,19.26,19.86,18.78,19.44,90057,0
2014-07-01,19.44,19.86,18.915,18.96,75574,0
2014-07-02,18.9,19.56,18.9,19.08,87368,0
2014-07-03,19.08,19.38,18.72,18.78,31831,0
2014-07-07,18.9,18.9,17.52,17.58,91354,0
2014-07-08,17.88,17.88,16.32,16.56,66277,0
2014-07-09,16.56,16.92,16.2,16.32,62038,0
2014-07-10,15.9,16.68,15.36,16.38,61601,0
2014-07-11,16.44,16.44,15.78,15.96,46634,0
2014-07-14,16.14,16.74,15.6,16.38,50492,0
2014-07-15,16.32,16.62,15.78,16.14,54878,0
2014-07-16,16.02,16.38,15.78,15.9,50061,0
2014-07-17,15.78,16.2,15.78,15.96,51690,0
2014-07-18,15.78,16.68,15.72,16.56,50750,0
2014-07-21,16.32,16.795,15.9,16.14,44749,0
2014-07-22,16.2,17.52,16.02,16.8,33663,0
2014-07-23,17.04,21.6,16.98,19.74,826831,0
2014-07-24,19.44,19.728,17.76,18.36,183959,0
2014-07-25,18.18,18.72,17.97,18.06,44960,0
2014-07-28,18,18.36,16.98,17.22,95761,0
2014-07-29,17.16,17.46,17.13,17.28,46847,0
2014-07-30,17.34,17.52,17.1,17.34,48165,0
2014-07-31,17.1,17.31,16.32,16.38,89222,0
2014-08-01,16.32,16.74,16.2,16.56,70936,0
2014-08-04,16.74,17.22,16.62,17.04,62472,0
2014-08-05,16.8,17.04,16.68,16.86,51449,0
2014-08-06,16.546,17.52,16.546,17.28,21549,0
2014-08-07,17.28,17.34,16.89,17.04,17799,0
2014-08-08,16.98,17.58,16.56,17.58,27336,0
2014-08-11,17.613,18.24,17.613,18.12,38069,0
2014-08-12,18.9,19.018,17.1,17.64,63652,0
2014-08-13,17.7,17.76,16.5,16.62,74124,0
2014-08-14,16.56,16.98,16.44,16.68,33351,0
2014-08-15,16.98,16.98,16.32,16.68,33519,0
2014-08-18,16.98,16.98,16.56,16.68,26852,0
2014-08-19,14.04,14.4,13.5,13.8,1096984,0
2014-08-20,13.8,14.16,13.5,13.92,117273,0
2014-08-21,13.8,14.16,13.56,13.8,66396,0
2014-08-22,13.86,14.22,13.5,14.04,77934,0
2014-08-25,14.1,14.52,13.8,13.98,68382,0
2014-08-26,14.22,14.46,13.86,14.22,41153,0
2014-08-27,14.34,14.52,14.13,14.46,30080,0
2014-08-28,14.28,14.28,13.905,13.98,34568,0
2014-08-29,13.92,14.28,13.92,14.04,45961,0
2014-09-02,14.22,14.28,13.74,13.92,33325,0
2014-09-03,13.8,14.04,13.5,13.56,90831,0
2014-09-04,13.62,13.74,13.38,13.44,48042,0
2014-09-05,13.32,13.5,12.9,13.2,97895,0
2014-09-08,13.26,13.434,13.14,13.38,93613,0
2014-09-09,13.38,13.5,12.9,12.96,51736,0
2014-09-10,12.9,13.38,12.72,13.38,56138,0
2014-09-11,13.26,13.56,13.086,13.5,66926,0
2014-09-12,12.48,13.62,12,13.41,285850,0
2014-09-15,13.02,13.08,12.24,12.36,81211,0
2014-09-16,12.24,12.3,11.91,12.06,38354,0
2014-09-17,12,12.3,11.94,12,40905,0
2014-09-18,12.6,13.32,12.6,12.9,938581,0
2014-09-19,12.78,12.9,12.42,12.54,207049,0
2014-09-22,12.54,12.54,11.88,12.36,92847,0
2014-09-23,12.24,12.54,12.24,12.36,62569,0
2014-09-24,12.36,12.72,12.24,12.72,64690,0
2014-09-25,12.72,12.72,12.24,12.24,43392,0
2014-09-26,12.42,12.9,12.18,12.54,131323,0
2014-09-29,12.54,12.66,12.18,12.36,82013,0
2014-09-30,12.3,12.48,11.52,11.52,347721,0
2014-10-01,11.64,11.88,11.1,11.7,99855,0
2014-10-02,11.7,12.9,11.7,12.66,258382,0
2014-10-03,12.72,14.1,12.72,13.68,184531,0
2014-10-06,13.68,13.995,12.66,12.9,105603,0
2014-10-07,12.66,12.84,12.12,12.18,89444,0
2014-10-08,12.12,12.18,11.64,11.94,126983,0
2014-10-09,11.94,12.24,10.74,10.92,116577,0
2014-10-10,10.74,11.1,10.08,10.68,106930,0
2014-10-13,10.74,11.34,10.08,10.98,57371,0
2014-10-14,11.16,11.4,10.692,11.1,48377,0
2014-10-15,11.28,11.34,10.62,10.86,73513,0
2014-10-16,10.86,11.16,10.5,10.62,116975,0
2014-10-17,10.8,11.28,10.08,10.26,112240,0
2014-10-20,10.14,10.8,10.14,10.38,99169,0
2014-10-21,10.8,11.46,10.62,11.4,158253,0
2014-10-22,11.46,11.46,10.62,10.62,84910,0
2014-10-23,10.74,11.1,10.68,11.04,148565,0
2014-10-24,11.1,11.22,10.74,10.8,78240,0
2014-10-27,10.68,10.98,10.56,10.8,56351,0
2014-10-28,10.86,11.46,10.86,11.46,65621,0
2014-10-29,11.4,11.58,10.98,11.04,58969,0
2014-10-30,10.98,11.64,10.98,11.52,56214,0
2014-10-31,11.88,11.94,10.71,10.8,138194,0
2014-11-03,10.92,10.98,10.5,10.56,131732,0
2014-11-04,10.56,10.86,10.5,10.5,55807,0
2014-11-05,10.62,10.74,10.08,10.2,68457,0
2014-11-06,10.14,10.5,9.9,10.02,62242,0
2014-11-07,10.26,10.26,9.1198,9.6,104846,0
2014-11-10,9.72,10.02,9.4198,10.02,31875,0
2014-11-11,9.9,10.32,9.9,10.02,37265,0
2014-11-12,9.9,10.32,9.84,10.32,54040,0
2014-11-13,10.32,10.5,10.02,10.08,51711,0
2014-11-14,10.14,10.32,9.54,10.2,44991,0
2014-11-17,10.2,10.5,9.9,10.32,23629,0
2014-11-18,10.44,10.56,10.08,10.26,30183,0
2014-11-19,10.26,10.32,9.6,9.84,102791,0
2014-11-20,9.78,10.44,9.719,10.38,77586,0
2014-11-21,10.56,10.56,10.02,10.14,73243,0
2014-11-24,10.2,10.62,10.14,10.5,119379,0
2014-11-25,10.44,10.62,10.02,10.14,127224,0
2014-11-26,10.32,11.22,10.08,11.16,279966,0
2014-11-28,11.16,11.219,10.5,10.5,97313,0
2014-12-01,10.56,10.68,10.2,10.62,99035,0
2014-12-02,10.68,10.8,10.2,10.32,63060,0
2014-12-03,10.38,10.62,9.9,10.08,69241,0
2014-12-04,10.08,10.5,9.9,10.38,83468,0
2014-12-05,10.44,10.8,10.2,10.68,98596,0
2014-12-08,10.8,10.8,9.96,10.02,127661,0
2014-12-09,9.9,10.56,9.9,10.5,87987,0
2014-12-10,10.38,10.74,9.96,10.02,85194,0
2014-12-11,10.02,10.68,10.02,10.26,75375,0
2014-12-12,10.38,12.3,10.14,12.12,1297041,0
2014-12-15,12.48,12.72,10.92,11.4,421260,0
2014-12-16,11.52,11.7,10.44,10.56,154663,0
2014-12-17,10.32,10.86,10.08,10.8,150374,0
2014-12-18,11.04,11.52,10.8,10.98,212969,0
2014-12-19,10.92,11.28,10.56,10.8,402527,0
2014-12-22,10.8,11.64,10.68,11.4,162456,0
2014-12-23,11.7,12,10.98,11.28,207639,0
2014-12-24,11.28,11.4,11.16,11.34,38914,0
2014-12-26,11.52,12,11.34,11.46,132644,0
2014-12-29,11.46,11.7,11.28,11.46,62140,0
2014-12-30,11.28,11.64,11.28,11.64,113408,0
2014-12-31,11.58,11.58,11.28,11.4,96666,0
2015-01-02,11.58,11.76,11.4,11.7,65904,0
2015-01-05,11.52,11.88,11.16,11.34,54390,0
2015-01-06,11.4,11.4,10.26,10.32,188656,0
2015-01-07,10.38,10.8,9.9,10.02,164239,0
2015-01-08,10.2,10.5,9.96,10.08,202686,0
2015-01-09,10.08,10.38,9.96,10.02,105576,0
2015-01-12,10.14,10.38,9.9,10.08,99922,0
2015-01-13,10.26,10.32,9.4198,9.66,133472,0
2015-01-14,9.54,10.5,9.54,10.05,100877,0
2015-01-15,10.02,10.26,9.66,9.66,70027,0
2015-01-16,9.6,9.96,9.54,9.96,31134,0
2015-01-20,9.96,10.08,9.0598,9.2998,139974,0
2015-01-21,9.4738,9.72,9.1198,9.2398,40032,0
2015-01-22,9.6,9.6,9.0598,9.3598,120652,0
2015-01-23,9.3598,9.522,8.9998,9.1798,105094,0
2015-01-26,9.1798,9.84,9.1798,9.78,234051,0
2015-01-27,9.78,9.9,9.72,9.72,107706,0
2015-01-28,9.84,9.96,9.54,9.6,62581,0
2015-01-29,9.66,9.78,9.4798,9.54,39275,0
2015-01-30,9.3598,9.78,9.3598,9.4798,64700,0
2015-02-02,9.4798,9.66,9.2998,9.4198,54434,0
2015-02-03,9.54,9.6,9.1798,9.6,51390,0
2015-02-04,9.4798,9.66,9.1198,9.1798,60061,0
2015-02-05,9.1798,9.4798,9.1798,9.4198,59216,0
2015-02-06,9.0598,9.2398,8.8798,8.9998,403740,0
2015-02-09,8.9998,9.2398,8.8798,9.1198,98097,0
2015-02-10,9.1798,9.3598,8.9998,9.2398,140234,0
2015-02-11,9.2998,9.66,9.1798,9.2398,120371,0
2015-02-12,9.2998,9.4798,9.1198,9.4198,99664,0
2015-02-13,9.4198,9.4798,9.1198,9.4198,111022,0
2015-02-17,9.4798,9.4798,9.1198,9.2998,153040,0
2015-02-18,9.2998,9.4198,9.2398,9.4198,98968,0
2015-02-19,9.3598,9.4798,9.1198,9.2998,130153,0
2015-02-20,9.3598,9.4798,9.1198,9.2998,97377,0
2015-02-23,9.3598,9.96,9.3298,9.84,228420,0
2015-02-24,9.84,9.959,9.4798,9.6,108966,0
2015-02-25,9.6,9.9,9.4198,9.66,250603,0
2015-02-26,9.72,9.9,9.6,9.72,102423,0
2015-02-27,9.72,10.38,9.6,9.6,355715,0
2015-03-02,9.78,9.96,9.54,9.72,131736,0
2015-03-03,9.66,9.9,9.54,9.78,71485,0
2015-03-04,9.78,9.9,9.54,9.78,141703,0
2015-03-05,9.84,10.08,9.54,9.66,95035,0
2015-03-06,9.6,9.72,9.2398,9.4798,126919,0
2015-03-09,9.54,9.66,9.1798,9.4798,227538,0
2015-03-10,9.4798,9.54,9.2998,9.4798,83235,0
2015-03-11,9.4798,10.14,9.0598,10.08,339307,0
2015-03-12,10.44,11.04,10.38,10.74,365591,0
2015-03-13,10.56,10.8,9.9,10.56,197037,0
2015-03-16,10.56,10.8,10.32,10.8,141853,0
2015-03-17,10.98,11.04,10.2,10.92,244605,0
2015-03-18,10.92,11.04,10.32,10.68,186304,0
2015-03-19,10.74,10.8,10.38,10.62,136853,0
2015-03-20,10.56,10.8,10.26,10.32,191654,0
2015-03-23,10.26,10.62,10.02,10.08,121452,0
2015-03-24,10.14,10.5,10.08,10.14,108802,0
2015-03-25,10.26,10.56,9.2398,9.54,223621,0
2015-03-26,9.6,9.78,9.3598,9.66,82035,0
2015-03-27,9.72,9.96,9.4198,9.9,157286,0
2015-03-30,9.84,10.02,9.54,9.96,124969,0
2015-03-31,9.96,9.96,9.4798,9.78,120635,0
2015-04-01,9.66,9.72,9.4798,9.6,72485,0
2015-04-02,9.66,9.96,9.6,9.9,70985,0
2015-04-06,9.9,10.02,9.66,9.72,81768,0
2015-04-07,9.78,10.26,9.6,9.78,120303,0
2015-04-08,9.72,10.14,9.72,9.9,73585,0
2015-04-09,9.84,10.26,9.78,10.08,109627,0
2015-04-10,10.14,10.26,9.9,10.2,67085,0
2015-04-13,10.2,10.38,10.02,10.2,55701,0
2015-04-14,10.32,10.32,10.14,10.14,55301,0
2015-04-15,10.26,10.38,10.08,10.32,80042,0
2015-04-16,10.38,10.5,10.32,10.44,50910,0
2015-04-17,10.5,10.5,10.14,10.32,100019,0
2015-04-20,10.32,10.559,10.23,10.5,75942,0
2015-04-21,10.5,11.1,10.26,10.62,245025,0
2015-04-22,10.92,11.039,10.62,10.8,105442,0
2015-04-23,10.92,10.98,10.68,10.74,68351,0
2015-04-24,10.68,10.86,10.44,10.44,82290,0
2015-04-27,10.5,10.68,9.6,9.78,176087,0
2015-04-28,9.78,9.96,9.2998,9.6,207003,0
2015-04-29,9.4798,9.78,9.2998,9.6,175004,0
2015-04-30,9.6,9.6,8.9998,8.9998,218771,0
2015-05-01,9.0598,9.2398,8.5198,8.8798,150370,0
2015-05-04,8.8798,9.1798,8.8198,8.8198,93685,0
2015-05-05,8.8198,8.9998,8.4598,8.5198,119386,0
2015-05-06,8.5198,9.1198,8.4598,8.6398,142838,0
2015-05-07,8.5798,8.9998,8.5198,8.7598,92569,0
2015-05-08,8.8798,10.68,8.6998,10.5,612179,0
2015-05-11,10.38,10.38,8.8198,9.1798,296073,0
2015-05-12,9.0598,9.0598,8.4598,8.6398,198960,0
2015-05-13,8.6398,8.8798,8.4598,8.8798,251472,0
2015-05-14,10.5,12.3,10.32,12.12,1825620,0
2015-05-15,12.24,17.22,12.24,14.58,5312085,0
2015-05-18,13.92,15.66,13.74,15.54,1188559,0
2015-05-19,15.24,16.08,14.16,14.28,558381,0
2015-05-20,14.22,14.88,13.38,14.52,524777,0
2015-05-21,14.58,15.24,13.8,15.06,384924,0
2015-05-22,18.84,20.64,16.8,18.06,6078638,0
2015-05-26,18.12,21.36,17.7,20.94,3653190,0
2015-05-27,20.4,21.96,18.96,20.16,2227261,0
2015-05-28,19.62,20.94,19.26,20.34,1219507,0
2015-05-29,20.58,21.3,19.5,20.52,1113856,0
2015-06-01,27.839,28.139,22.68,23.76,6444484,0
2015-06-02,23.82,25.019,23.1,23.64,1174620,0
2015-06-03,23.88,25.319,23.82,24.48,1150606,0
2015-06-04,24.84,24.9,22.86,24.06,997570,0
2015-06-05,23.94,24.6,22.92,24.54,826617,0
2015-06-08,24.42,24.72,23.7,24.48,487560,0
2015-06-09,23.94,24.3,23.52,23.7,439613,0
2015-06-10,23.64,24.339,22.92,23.94,790446,0
2015-06-11,23.88,23.94,23.1,23.22,392919,0
2015-06-12,22.98,23.7,22.92,23.28,257422,0
2015-06-15,23.1,23.46,22.08,23.34,336257,0
2015-06-16,23.28,23.46,22.86,23.22,167437,0
2015-06-17,23.28,24.6,22.92,23.82,646913,0
2015-06-18,24,24.66,23.7,23.88,371124,0
2015-06-19,23.82,24.06,23.1,23.34,326307,0
2015-06-22,23.28,23.94,23.22,23.88,240838,0
2015-06-23,23.7,23.94,23.04,23.52,282007,0
2015-06-24,23.34,23.64,23.1,23.4,194637,0
2015-06-25,23.34,24,23.1,23.4,276122,0
2015-06-26,23.34,23.52,22.8,23.4,473626,0
2015-06-29,22.92,23.28,20.82,21.12,469259,0
2015-06-30,21.6,22.68,21.48,22.44,246786,0
2015-07-01,22.44,22.62,21.06,21.72,331140,0
2015-07-02,21.78,22.5,21.6,22.2,166870,0
2015-07-06,21.96,22.5,21.48,22.14,207221,0
2015-07-07,22.02,22.2,21.06,21.6,154553,0
2015-07-08,21.3,21.48,20.34,21.36,248722,0
2015-07-09,21.3,22.02,21.18,21.72,156336,0
2015-07-10,22.14,22.2,21.54,21.96,129953,0
2015-07-13,22.26,22.74,21.96,22.56,140903,0
2015-07-14,22.5,23.22,22.32,23.1,216170,0
2015-07-15,23.28,24.12,22.38,22.56,260697,0
2015-07-16,22.8,23.28,22.62,22.68,108836,0
2015-07-17,22.8,23.1,22.56,22.92,105635,0
2015-07-20,23.16,23.16,21.96,21.96,154370,0
2015-07-21,22.02,22.32,21.24,21.72,113169,0
2015-07-22,21.6,22.2,21.36,21.78,90768,0
2015-07-23,21.84,22.08,21.42,21.6,131803,0
2015-07-24,21.42,21.72,20.4,21,158403,0
2015-07-27,20.58,20.82,19.86,20.1,146836,0
2015-07-28,20.28,21.24,19.44,21.06,160137,0
2015-07-29,21.06,21.48,20.34,21.24,117152,0
2015-07-30,20.94,21.24,20.28,21,122602,0
2015-07-31,21.24,21.84,20.64,21.84,128253,0
2015-08-03,21.78,22.32,21.18,21.84,148865,0
2015-08-04,21.84,22.2,21.3,21.78,122736,0
2015-08-05,21.78,22.2,21.48,21.72,110186,0
2015-08-06,21.54,22.14,21.12,21.42,183067,0
2015-08-07,19.98,20.7,18.48,19.8,334873,0
2015-08-10,19.8,20.28,18.54,19.32,193704,0
2015-08-11,19.08,19.5,18.48,19.32,419971,0
2015-08-12,18.78,19.5,18.18,18.84,184487,0
2015-08-13,19.08,19.26,18.6,18.9,103785,0
2015-08-14,18.72,18.96,18.3,18.9,190587,0
2015-08-17,18.66,20.04,18.48,19.8,160770,0
2015-08-18,19.92,20.04,18.66,18.96,137853,0
2015-08-19,18.66,19.08,18.12,19.02,135786,0
2015-08-20,18.66,18.78,17.16,18,311890,0
2015-08-21,17.28,18.42,16.92,18,298673,0
2015-08-24,16.68,19.56,16.62,18.6,328664,0
2015-08-25,19.38,20.28,18.6,19.86,225821,0
2015-08-26,20.82,20.88,19.08,20.16,263355,0
2015-08-27,20.4,21.24,19.86,21.18,195554,0
2015-08-28,21.12,21.9,20.82,21.24,183737,0
2015-08-31,21.3,21.48,20.1,20.4,268839,0
2015-09-01,19.92,20.58,19.5,19.86,89035,0
2015-09-02,20.1,21.18,19.86,21.18,88585,0
2015-09-03,21.48,21.66,20.04,20.1,102502,0
2015-09-04,19.74,20.28,19.32,19.5,85835,0
2015-09-08,20.22,21,19.62,21,108986,0
2015-09-09,21.84,21.9,20.28,20.28,138419,0
2015-09-10,19.56,21,19.56,20.37,109924,0
2015-09-11,20.16,20.16,19.62,19.8,131686,0
2015-09-14,19.74,19.92,19.38,19.62,64451,0
2015-09-15,19.74,20.16,19.38,20.16,170853,0
2015-09-16,20.1,20.52,19.44,19.92,102002,0
2015-09-17,19.8,21.78,19.8,21.66,214904,0
2015-09-18,21.3,23.34,21,22.62,326223,0
2015-09-21,22.8,23.04,20.28,20.28,208971,0
2015-09-22,19.74,20.22,18.72,19.14,142803,0
2015-09-23,19.14,20.22,18.766,19.92,129913,0
2015-09-24,19.86,21.3,19.56,21.06,155309,0
2015-09-25,21.48,21.54,18.06,18.48,224121,0
2015-09-28,17.88,18.96,16.26,17.22,210813,0
2015-09-29,16.92,18.3,16.26,16.62,250105,0
2015-09-30,17.22,17.28,15.78,16.44,450909,0
2015-10-01,16.68,16.92,15.9,16.86,422675,0
2015-10-02,16.56,17.34,16.26,17.1,178404,0
2015-10-05,17.52,17.7,16.56,17.4,241458,0
2015-10-06,17.22,17.34,15.78,16.68,206221,0
2015-10-07,16.98,17.4,16.14,17.16,256322,0
2015-10-08,16.98,17.04,16.08,16.8,142653,0
2015-10-09,16.8,17.4,16.38,17.28,183437,0
2015-10-12,17.28,17.28,16.14,16.2,101947,0
2015-10-13,16.2,16.38,15.54,15.6,115302,0
2015-10-14,15.66,16.32,15.3,15.54,88268,0
2015-10-15,15.72,17.04,15.72,16.92,186937,0
2015-10-16,16.98,17.04,16.2,16.56,148786,0
2015-10-19,16.62,16.86,15.66,16.38,190053,0
2015-10-20,16.32,16.44,15.6,15.84,89873,0
2015-10-21,16.02,16.08,15,15.54,160303,0
2015-10-22,15.6,15.84,14.7,15.66,207387,0
2015-10-23,15.9,16.26,15.36,16.26,105085,0
2015-10-26,16.32,16.74,15.6,15.96,99519,0
2015-10-27,15.9,16.26,15.6,15.96,72601,0
2015-10-28,16.02,16.68,15.72,16.56,91618,0
2015-10-29,16.5,18.54,16.44,17.88,185887,0
2015-10-30,17.82,18.24,17.34,17.76,95602,0
2015-11-02,17.7,19.98,17.7,19.5,156170,0
2015-11-03,19.38,20.04,18.96,19.56,110952,0
2015-11-04,19.56,20.039,18.84,19.44,106045,0
2015-11-05,19.44,19.44,18.42,19.2,76802,0
2015-11-06,19.02,20.34,18.18,19.8,177470,0
2015-11-09,19.8,20.4,19.62,20.16,136601,0
2015-11-10,20.1,20.94,19.8,20.7,130236,0
2015-11-11,20.7,20.76,19.56,19.62,89152,0
2015-11-12,19.38,19.74,18.78,19.62,100169,0
2015-11-13,19.38,20.88,19.14,20.76,206737,0
2015-11-16,20.76,21.3,19.5,20.1,309723,0
2015-11-17,20.28,20.52,19.56,19.86,188070,0
2015-11-18,19.92,20.28,19.08,19.98,222738,0
2015-11-19,19.74,20.04,18.6,18.72,134553,0
2015-11-20,18.9,19.56,18.48,19.38,122102,0
2015-11-23,19.26,20.04,19.02,19.5,109086,0
2015-11-24,19.5,20.16,19.2,19.86,114986,0
2015-11-25,19.98,20.82,19.5,20.28,116069,0
2015-11-27,20.22,20.4,19.8,20.28,39601,0
2015-11-30,20.58,21.66,19.86,21.3,330240,0
2015-12-01,21.78,21.9,20.4,20.94,206473,0
2015-12-02,20.94,22.5,20.7,21.3,346357,0
2015-12-03,21.42,21.48,19.56,20.04,296979,0
2015-12-04,20.1,20.58,19.98,20.4,170070,0
2015-12-07,20.46,20.52,18.72,19.5,329690,0
2015-12-08,19.5,20.46,18.66,18.78,635937,0
2015-12-09,16.2,16.2,12.6,12.78,1356610,0
2015-12-10,13.74,14.88,13.26,14.1,634729,0
2015-12-11,13.62,14.76,13.14,14.04,593562,0
2015-12-14,14.28,14.34,12.72,12.96,391191,0
2015-12-15,13.2,13.68,12.6,13.08,339473,0
2015-12-16,13.26,13.38,12.9,13.2,201104,0
2015-12-17,13.08,13.44,12.96,13.02,176987,0
2015-12-18,13.02,13.68,12.96,13.2,554028,0
2015-12-21,13.98,14.28,13.14,14.1,233888,0
2015-12-22,13.98,14.46,13.8,14.22,166751,0
2015-12-23,14.28,14.52,13.86,14.46,88052,0
2015-12-24,14.28,14.94,14.181,14.7,62550,0
2015-12-28,14.58,14.82,14.1,14.16,90879,0
2015-12-29,14.22,14.58,13.86,14.28,74833,0
2015-12-30,14.22,14.4,13.68,13.92,97659,0
2015-12-31,13.98,14.01,13.2,13.32,157104,0
2016-01-04,13.14,13.14,12.18,12.24,164199,0
2016-01-05,12.48,12.66,12.12,12.3,74141,0
2016-01-06,12.06,12.353,11.52,11.7,96066,0
2016-01-07,11.4,11.58,10.74,10.92,133707,0
2016-01-08,10.92,11.28,10.38,10.56,91093,0
2016-01-11,10.62,10.89,9.72,9.9,218480,0
2016-01-12,10.08,10.38,9.6,10.02,143605,0
2016-01-13,10.02,10.32,8.8798,8.9398,261779,0
2016-01-14,9.1198,9.96,8.3998,9.96,123955,0
2016-01-15,9.66,9.72,8.9998,9.4798,168489,0
2016-01-19,9.78,9.96,9.0598,9.3598,159637,0
2016-01-20,9.1198,10.32,8.6998,10.2,171188,0
2016-01-21,10.26,10.68,9.87,9.96,118234,0
2016-01-22,10.08,10.26,9.54,9.93,94023,0
2016-01-25,10.2,10.32,9.2398,9.2398,125034,0
2016-01-26,9.54,9.54,8.5798,9.1198,148959,0
2016-01-27,9.1198,9.4798,8.6698,8.7598,133880,0
2016-01-28,8.8198,8.8198,8.2198,8.2798,175030,0
2016-01-29,8.2798,8.6998,7.7998,8.0698,126360,0
2016-02-01,7.9798,8.9098,7.6198,7.7998,155030,0
2016-02-02,7.6798,7.7998,7.4999,7.6798,73451,0
2016-02-03,7.6198,7.6798,6.8999,7.1399,177271,0
2016-02-04,7.1399,7.6798,7.0799,7.1399,92652,0
2016-02-05,7.0799,7.1387,6.7799,6.8999,124991,0
2016-02-08,6.6599,6.8999,6.1199,6.2699,146144,0
2016-02-09,6.1199,6.6599,6.1199,6.3599,71689,0
2016-02-10,6.2999,7.3199,6.1199,6.1199,106255,0
2016-02-11,5.9999,6.4199,5.9999,6.1199,89422,0
2016-02-12,6.1799,6.4199,5.9399,6.1799,55715,0
2016-02-16,6.2399,6.4199,6.0599,6.3599,101237,0
2016-02-17,6.4199,6.5993,6.2399,6.4199,104473,0
2016-02-18,6.5399,6.6599,6.2399,6.2399,95421,0
2016-02-19,6.2999,6.5399,6.1199,6.2999,77543,0
2016-02-22,6.4799,6.5987,6.1799,6.1799,74998,0
2016-02-23,6.1199,6.2699,5.5499,5.5529,119973,0
2016-02-24,5.5529,5.6999,5.3999,5.6375,76646,0
2016-02-25,5.6999,6.3599,5.6999,6.1799,233116,0
2016-02-26,6.1199,6.3599,6.0599,6.2399,78333,0
2016-02-29,6.2999,6.3593,5.7599,5.9405,155640,0
2016-03-01,5.9999,6.1799,5.8379,6.1799,157333,0
2016-03-02,6.1799,6.4499,5.9999,6.4199,96345,0
2016-03-03,6.4799,7.3199,6.4199,6.9599,282688,0
2016-03-04,7.1999,7.4399,7.0799,7.2599,158121,0
2016-03-07,7.3799,7.6498,7.0799,7.3199,155595,0
2016-03-08,7.3199,7.4399,6.6899,6.7199,191403,0
2016-03-09,6.7799,6.9599,6.4799,6.6599,85068,0
2016-03-10,6.7799,6.8699,6.4799,6.5399,76251,0
2016-03-11,6.5399,6.6605,6.2999,6.6599,65564,0
2016-03-14,6.7199,7.0799,6.5999,6.9599,86640,0
2016-03-15,6.7199,6.7199,6.1799,6.4799,168852,0
2016-03-16,6.4799,6.5999,6.2999,6.3299,41519,0
2016-03-17,6.3599,6.4199,5.8199,6.0599,119611,0
2016-03-18,6.2399,8.1898,6.0899,7.7398,795269,0
2016-03-21,7.8598,9.1798,7.7998,8.3398,515037,0
2016-03-22,8.3998,8.5198,7.3799,7.6198,209875,0
2016-03-23,7.4399,7.663,6.9599,6.9599,111540,0
2016-03-24,6.9599,7.1999,6.4199,6.7199,87259,0
2016-03-28,6.7199,6.9599,6.5999,6.6599,71420,0
2016-03-29,7.0199,7.0199,6.4199,6.7199,156547,0
2016-03-30,6.8399,7.3199,6.7799,7.0199,126915,0
2016-03-31,7.1999,7.6798,7.0199,7.6198,161880,0
2016-04-01,7.4999,7.6198,7.0799,7.4399,87515,0
2016-04-04,7.3799,7.4399,7.0799,7.0799,89108,0
2016-04-05,7.0799,7.2599,7.0199,7.1999,58269,0
2016-04-06,7.1999,7.5598,7.0199,7.3799,119965,0
2016-04-07,7.4399,7.5604,7.1399,7.1999,132401,0
2016-04-08,7.3199,7.3793,6.7199,7.2599,258742,0
2016-04-11,7.3199,7.6798,7.0199,7.0199,146985,0
2016-04-12,7.1399,7.1399,6.7799,6.8399,127741,0
2016-04-13,6.8999,7.1999,6.8399,7.1399,204466,0
2016-04-14,7.1399,7.3199,7.0799,7.1999,65740,0
2016-04-15,7.1999,7.3793,7.1399,7.2599,76892,0
2016-04-18,7.3199,7.5598,7.1999,7.1999,114344,0
2016-04-19,7.4099,7.5598,7.2299,7.3199,122588,0
2016-04-20,7.3199,7.3199,6.8699,6.9599,176294,0
2016-04-21,7.0199,7.3199,6.9599,7.0799,96553,0
2016-04-22,7.0799,7.4999,7.0199,7.2599,114797,0
2016-04-25,7.3799,8.2798,7.2599,8.0998,331543,0
2016-04-26,8.2198,8.5792,7.7398,7.8598,274437,0
2016-04-27,7.7998,7.9798,7.5598,7.7398,118269,0
2016-04-28,7.7998,8.4538,7.6198,7.9198,188027,0
2016-04-29,8.0398,8.2198,7.6198,7.7998,152984,0
2016-05-02,7.9198,7.9198,7.4999,7.6798,102980,0
2016-05-03,7.4999,7.7398,7.1999,7.3193,143788,0
2016-05-04,7.1999,7.4399,6.9599,7.0199,114125,0
2016-05-05,7.0199,7.1399,6.8999,6.8999,138923,0
2016-05-06,6.8999,7.3199,6.8999,6.9599,109542,0
2016-05-09,7.3799,7.3799,7.0199,7.1399,118913,0
2016-05-10,6.9599,7.1399,6.5405,6.7199,182583,0
2016-05-11,6.6599,6.7199,6.4799,6.5399,94881,0
2016-05-12,6.5999,6.5999,5.9999,6.1799,153833,0
2016-05-13,6.1799,6.5399,6.0899,6.2399,89833,0
2016-05-16,6.2999,6.6599,6.2399,6.5999,147304,0
2016-05-17,6.5399,7.1399,6.5399,6.9599,201127,0
2016-05-18,6.9599,7.1399,6.7799,6.8399,103009,0
2016-05-19,6.7799,6.9599,6.4499,6.8399,127317,0
2016-05-20,6.8399,6.9899,6.3599,6.6599,181351,0
2016-05-23,6.5999,6.9599,6.5399,6.5399,95677,0
2016-05-24,6.6599,6.8399,6.4199,6.7799,103628,0
2016-05-25,6.7799,7.1399,6.6599,7.0199,159891,0
2016-05-26,7.0199,7.0799,6.7199,6.8399,122742,0
2016-05-27,6.8399,6.9599,6.7199,6.7799,67656,0
2016-05-31,6.8399,7.2599,6.8399,6.9599,157810,0
2016-06-01,6.9599,7.1999,6.8399,7.0799,150831,0
2016-06-02,7.0199,7.4999,6.9599,7.3199,256969,0
2016-06-03,6.6599,6.9599,6.4199,6.7799,288000,0
2016-06-06,7.7398,8.3398,7.1399,7.3799,718507,0
2016-06-07,7.2599,7.3325,6.7799,7.1399,254702,0
2016-06-08,7.1399,7.3199,7.0193,7.2599,117276,0
2016-06-09,7.1999,7.4999,7.1999,7.1999,58421,0
2016-06-10,7.1399,7.1999,6.8999,7.0799,48438,0
2016-06-13,7.0199,7.0199,6.7199,6.7199,130067,0
2016-06-14,6.5399,6.7799,6.1799,6.2399,234474,0
2016-06-15,6.1799,6.4799,5.5799,6.1199,339143,0
2016-06-16,6.1799,6.1799,5.7599,5.8811,55492,0
2016-06-17,5.8199,5.8799,5.3999,5.4299,158501,0
2016-06-20,5.4347,5.8799,5.4347,5.6099,82714,0
2016-06-21,5.5997,5.5997,4.9775,5.1029,192862,0
2016-06-22,5.0999,5.3309,4.9799,5.1599,61868,0
2016-06-23,4.9199,5.7599,4.9199,5.6993,452100,0
2016-06-24,5.0999,5.5601,5.0759,5.5049,1335258,0
2016-06-27,5.2799,5.6399,5.2499,5.2499,108352,0
2016-06-28,5.2799,5.9279,5.2799,5.4599,78985,0
2016-06-29,6.1799,6.2999,5.7599,5.9651,392668,0
2016-06-30,5.9999,5.9999,5.6399,5.6585,165117,0
2016-07-01,5.6999,6.1799,5.6399,5.6999,111309,0
2016-07-05,5.8799,5.9999,5.5799,5.6711,68698,0
2016-07-06,5.6999,5.8925,5.5799,5.5799,46767,0
2016-07-07,5.6399,5.9399,5.5799,5.5799,43055,0
2016-07-08,5.6999,5.9609,5.5799,5.8109,78757,0
2016-07-11,6.3599,6.3599,5.9999,6.2999,177755,0
2016-07-12,6.7799,7.3199,6.6599,7.3199,505611,0
2016-07-13,7.4999,7.8598,7.0799,7.1099,290872,0
2016-07-14,7.3799,7.4999,6.8999,7.0199,96304,0
2016-07-15,7.1399,7.1999,6.8999,7.1399,63046,0
2016-07-18,7.1999,7.3799,6.9599,6.9599,91991,0
2016-07-19,7.1399,7.3799,6.7199,6.7199,115293,0
2016-07-20,6.7799,7.0199,6.5999,6.8999,91967,0
2016-07-21,6.8399,7.1399,6.7799,6.8399,76786,0
2016-07-22,6.8399,6.9599,6.7799,6.8399,34030,0
2016-07-25,6.8999,7.0199,6.7799,6.8399,44561,0
2016-07-26,6.8999,7.0499,6.8399,6.8399,33611,0
2016-07-27,6.9599,7.0799,6.7799,6.8399,90145,0
2016-07-28,6.8999,7.0199,6.6599,6.6599,57536,0
2016-07-29,6.7199,6.8399,6.5999,6.5999,68451,0
2016-08-01,6.7199,6.9599,6.7199,6.7199,33700,0
2016-08-02,6.6599,6.8999,6.4799,6.5999,30162,0
2016-08-03,6.5999,6.6539,6.2399,6.5399,84673,0
2016-08-04,6.5999,6.8399,6.5567,6.6599,31766,0
2016-08-05,6.3599,6.8399,6.3599,6.8399,29414,0
2016-08-08,6.7799,6.8999,6.4799,6.5399,74986,0
2016-08-09,6.5399,6.7799,6.3599,6.4799,49158,0
2016-08-10,6.3599,6.7199,6.2399,6.3599,30910,0
2016-08-11,6.3599,6.5999,6.2999,6.5399,32461,0
2016-08-12,6.4799,6.5999,6.2999,6.4799,56802,0
2016-08-15,6.3599,6.8999,6.3599,6.8999,100635,0
2016-08-16,6.8999,6.9599,6.7199,6.9599,66486,0
2016-08-17,6.9599,6.9599,6.6599,6.7199,39920,0
2016-08-18,6.7199,6.9599,6.7199,6.8399,29144,0
2016-08-19,7.0199,7.0199,6.8399,6.8999,38920,0
2016-08-22,6.8999,7.1999,6.8441,7.1399,70922,0
2016-08-23,7.0799,7.1399,6.8405,7.0199,34637,0
2016-08-24,7.0799,7.2599,6.7199,7.0199,102725,0
2016-08-25,6.9599,7.1399,6.8999,6.8999,52703,0
2016-08-26,6.9599,7.0799,6.8999,6.9599,25221,0
2016-08-29,6.8999,7.0799,6.8999,6.9599,30691,0
2016-08-30,6.9599,7.3799,6.9599,7.1399,118492,0
2016-08-31,7.0799,7.0799,6.8999,6.9599,92941,0
2016-09-01,7.0799,7.0799,6.7199,6.7799,51780,0
2016-09-02,6.7199,6.9539,6.5999,6.7799,65752,0
2016-09-06,6.8999,6.9599,6.7799,6.8999,37600,0
2016-09-07,6.8999,6.9599,6.8399,6.8999,65224,0
2016-09-08,6.8399,6.9599,6.8399,6.8399,74961,0
2016-09-09,6.8399,6.8999,6.7199,6.7199,51365,0
2016-09-12,6.7199,6.8699,6.6599,6.7799,45260,0
2016-09-13,6.7799,6.8549,6.6599,6.6599,41500,0
2016-09-14,6.6599,7.2599,6.6599,7.1399,231243,0
2016-09-15,7.2599,7.4999,7.0199,7.3799,163395,0
2016-09-16,7.4999,7.7998,7.4099,7.6198,218168,0
2016-09-19,7.7998,7.7998,7.4399,7.4999,95147,0
2016-09-20,7.5598,8.3398,7.5598,8.2198,213921,0
2016-09-21,8.4598,8.7598,7.9678,8.6998,232786,0
2016-09-22,8.6998,8.8198,8.4598,8.6398,106439,0
2016-09-23,8.6398,8.6998,8.2198,8.3998,78012,0
2016-09-26,8.3998,9.942,8.2198,9.54,327435,0
2016-09-27,10.02,10.98,9.6,9.9,481915,0
2016-09-28,9.96,10.44,9.54,10.08,200061,0
2016-09-29,10.08,10.23,8.9998,9.2998,161129,0
2016-09-30,9.2398,9.9,9.1198,9.84,89210,0
2016-10-03,9.9,10.079,9.3598,9.72,74326,0
2016-10-04,9.84,10.68,9.6,10.08,217680,0
2016-10-05,9.6,9.9,8.9998,9.66,217362,0
2016-10-06,9.54,9.54,9.1198,9.3598,61872,0
2016-10-07,9.2998,9.2998,8.6998,8.9398,109923,0
2016-10-10,9.1198,9.1798,8.6398,8.7598,128994,0
2016-10-11,8.5798,8.8198,7.5598,8.0398,187903,0
2016-10-12,7.9198,8.1556,7.7998,7.9798,53940,0
2016-10-13,7.8598,8.0398,7.6198,7.7998,72945,0
2016-10-14,7.7398,8.2198,7.7398,7.9198,96760,0
2016-10-17,7.9198,8.0398,7.6198,7.7998,65727,0
2016-10-18,7.9798,7.9798,7.6522,7.8598,49586,0
2016-10-19,7.7398,7.8598,7.3199,7.3199,67679,0
2016-10-20,7.4399,7.6198,7.3199,7.4999,55265,0
2016-10-21,7.6198,7.6198,7.3799,7.4999,27920,0
2016-10-24,7.6198,7.6198,7.1399,7.1999,65907,0
2016-10-25,7.2599,7.4399,7.1399,7.3799,38573,0
2016-10-26,7.2599,7.3199,6.6899,6.7799,112147,0
2016-10-27,6.8399,7.0799,6.7199,6.7799,54061,0
2016-10-28,6.7199,6.7793,6.4199,6.4199,89241,0
2016-10-31,6.4199,6.5399,6.1799,6.1799,48526,0
2016-11-01,6.1799,6.5999,5.8799,6.0599,430252,0
2016-11-02,5.9999,6.1199,5.4299,5.5799,399716,0
2016-11-03,5.4599,5.7599,5.0999,5.0999,279471,0
2016-11-04,5.0999,5.9219,5.0399,5.6591,129448,0
2016-11-07,5.8199,6.1199,5.6411,5.8343,44359,0
2016-11-08,5.9999,6.7199,5.8217,6.1199,97580,0
2016-11-09,6.4199,6.5999,6.0659,6.5399,130495,0
2016-11-10,6.4799,6.8999,6.2879,6.7199,79298,0
2016-11-11,6.5999,7.0199,6.5999,7.0199,62203,0
2016-11-14,7.0799,7.7998,6.7199,7.0199,299237,0
2016-11-15,7.0799,7.3799,6.6599,6.8399,99538,0
2016-11-16,6.7199,6.8999,6.4799,6.5999,104079,0
2016-11-17,6.6599,6.8999,6.4799,6.7199,67917,0
2016-11-18,6.7199,6.7793,6.5699,6.5999,30358,0
2016-11-21,6.5399,6.7199,6.4199,6.4799,73392,0
2016-11-22,6.4199,6.7199,6.3599,6.4199,51826,0
2016-11-23,6.3599,6.4199,6.1199,6.2399,89641,0
2016-11-25,6.1799,6.4199,6.1199,6.1199,47939,0
2016-11-28,6.0599,6.2399,5.8199,5.8199,177585,0
2016-11-29,5.79,6,5.36,5.65,201751,0
2016-11-30,5.65,5.8935,5.58,5.62,160942,0
2016-12-01,5.54,5.8651,4.895,4.97,365875,0
2016-12-02,5,5.6,4.97,5.5,338645,0
2016-12-05,5.56,5.81,5.451,5.55,205693,0
2016-12-06,5.57,6.18,5.4,6.14,241855,0
2016-12-07,6.45,6.72,5.76,5.91,741529,0
2016-12-08,5.92,6.18,5.44,5.68,386623,0
2016-12-09,5.71,5.75,5.51,5.65,274972,0
2016-12-12,5.56,6.2,5.47,6.08,518283,0
2016-12-13,6.1,6.13,5.75,5.86,311243,0
2016-12-14,5.79,5.86,5.26,5.36,321601,0
2016-12-15,5.4,5.49,5.22,5.23,214285,0
2016-12-16,5.23,5.45,5.21,5.37,544205,0
2016-12-19,5.32,5.51,5.085,5.1,230355,0
2016-12-20,5.18,5.18,4.83,4.89,269655,0
2016-12-21,4.9,4.97,4.61,4.7,201473,0
2016-12-22,4.69,4.96,4.5172,4.89,208251,0
2016-12-23,4.86,4.92,4.73,4.79,123280,0
2016-12-27,4.81,4.8999,4.6,4.68,174238,0
2016-12-28,4.67,4.68,4.4,4.43,152596,0
2016-12-29,4.41,4.46,4.35,4.39,152422,0
2016-12-30,4.34,4.42,4.2368,4.31,266987,0
2017-01-03,4.32,4.72,4.32,4.68,192576,0
2017-01-04,4.73,5.24,4.65,5.1,218178,0
2017-01-05,5.09,5.12,4.73,4.92,82767,0
2017-01-06,4.91,4.99,4.82,4.845,26276,0
2017-01-09,4.87,5.03,4.82,4.97,46769,0
2017-01-10,4.99,4.99,4.74,4.77,99019,0
2017-01-11,4.78,4.78,4.53,4.64,59950,0
2017-01-12,4.6,4.74,4.5,4.56,47437,0
2017-01-13,4.57,4.8,4.5101,4.63,87659,0
2017-01-17,4.56,4.56,4.15,4.21,286844,0
2017-01-18,4.22,4.34,4.03,4.045,153700,0
2017-01-19,4.04,4.1,3.72,3.77,244259,0
2017-01-20,3.78,3.929,3.62,3.67,186130,0
2017-01-23,3.67,3.72,3.6198,3.65,121881,0
2017-01-24,3.49,3.835,3.49,3.69,3864199,0
2017-01-25,3.73,3.85,3.65,3.77,521049,0
2017-01-26,3.8,3.84,3.68,3.73,240966,0
2017-01-27,3.68,3.86,3.6,3.86,322430,0
2017-01-30,3.84,4.255,3.755,4.19,664643,0
2017-01-31,4.17,4.27,3.95,4.14,281053,0
2017-02-01,4.22,4.44,4.12,4.21,520037,0
2017-02-02,4.17,4.4,4.17,4.32,356794,0
2017-02-03,4.36,4.49,4.26,4.26,646286,0
2017-02-06,4.28,4.445,4.26,4.42,263479,0
2017-02-07,4.42,4.48,4.16,4.2,174937,0
2017-02-08,4.16,4.34,4.0154,4.32,197032,0
2017-02-09,4.29,4.35,4.24,4.3,224377,0
2017-02-10,4.31,4.3447,4.0701,4.12,181720,0
2017-02-13,4.12,4.24,4,4.21,328727,0
2017-02-14,4.14,4.35,4.12,4.32,228740,0
2017-02-15,4.29,4.3953,4.21,4.31,215807,0
2017-02-16,4.31,4.33,4.15,4.3,152452,0
2017-02-17,4.25,4.36,4.14,4.33,221719,0
2017-02-21,4.38,4.4,4.25,4.31,160179,0
2017-02-22,4.3,4.32,4.11,4.19,156058,0
2017-02-23,4.23,4.23,3.86,3.88,250448,0
2017-02-24,3.84,4.07,3.7,4.05,274158,0
2017-02-27,4.05,4.325,4.0101,4.28,255897,0
2017-02-28,4.27,4.32,4.1692,4.24,199828,0
2017-03-01,4.3,4.35,4.26,4.28,404257,0
2017-03-02,4.27,4.35,4.2,4.22,139304,0
2017-03-03,4.22,4.33,4.1801,4.255,73945,0
2017-03-06,4.25,4.2824,4.08,4.14,115611,0
2017-03-07,4.08,4.16,4.01,4.1,92877,0
2017-03-08,4.1,4.265,4.1,4.24,168442,0
2017-03-09,4.25,4.28,4.11,4.15,105706,0
2017-03-10,4.2,4.56,4.2,4.35,378734,0
2017-03-13,4.39,4.4289,4.06,4.29,254155,0
2017-03-14,4.26,4.2892,4.025,4.16,105366,0
2017-03-15,4.17,4.2,4,4.01,110960,0
2017-03-16,4,4.05,3.89,3.92,180301,0
2017-03-17,3.9,3.99,3.86,3.97,162871,0
2017-03-20,3.96,3.96,3.8268,3.91,234900,0
2017-03-21,3.87,3.98,3.6,3.64,316144,0
2017-03-22,3.68,3.92,3.51,3.89,239022,0
2017-03-23,3.88,3.95,3.8,3.91,92971,0
2017-03-24,3.92,4.1,3.7901,4.08,145628,0
2017-03-27,4,4.18,3.98,4.16,145703,0
2017-03-28,4.16,4.17,4.01,4.12,125065,0
2017-03-29,4.12,4.25,4.058,4.15,142945,0
2017-03-30,4.15,4.22,4.07,4.12,112803,0
2017-03-31,4.16,4.29,4.075,4.14,150538,0
2017-04-03,4.17,4.2,4,4.02,219658,0
2017-04-04,4,4.0878,3.86,3.88,128389,0
2017-04-05,3.92,4.05,3.75,3.76,163481,0
2017-04-06,3.73,3.83,3.61,3.82,139614,0
2017-04-07,3.8,4.04,3.76,3.88,202824,0
2017-04-10,3.91,4,3.8,3.9,63547,0
2017-04-11,3.89,3.97,3.76,3.91,63080,0
2017-04-12,3.91,4.07,3.88,3.98,94819,0
2017-04-13,3.96,4.09,3.91,4,83559,0
2017-04-17,4,4.07,3.92,3.95,53354,0
2017-04-18,3.94,3.99,3.83,3.88,70574,0
2017-04-19,3.92,4.0608,3.88,3.94,96137,0
2017-04-20,3.94,4.08,3.9,3.92,73075,0
2017-04-21,4.11,4.37,4.03,4.1,641084,0
2017-04-24,4.12,4.2,4.11,4.18,129492,0
2017-04-25,4.21,4.28,4.08,4.21,129636,0
2017-04-26,4.2,4.32,4.1982,4.27,145459,0
2017-04-27,4.27,4.32,4.1531,4.26,110021,0
2017-04-28,4.28,4.28,4.2,4.25,95300,0
2017-05-01,4.26,4.32,4.23,4.27,84932,0
2017-05-02,4.27,4.3,4.14,4.17,112105,0
2017-05-03,4.18,4.28,4.14,4.26,93671,0
2017-05-04,4.32,4.32,4.2,4.26,128380,0
2017-05-05,4.25,4.25,4.09,4.13,77421,0
2017-05-08,4.11,4.11,3.92,4.06,91293,0
2017-05-09,4.08,4.09,3.8,3.91,185828,0
2017-05-10,3.92,3.95,3.77,3.91,121121,0
2017-05-11,3.9,3.925,3.76,3.91,112195,0
2017-05-12,3.91,4.24,3.88,4.18,133488,0
2017-05-15,4.2,4.57,4.16,4.41,304274,0
2017-05-16,4.44,4.47,4.25,4.28,101934,0
2017-05-17,4.24,4.45,4.24,4.37,132795,0
2017-05-18,4.39,4.85,4.39,4.76,566223,0
2017-05-19,4.79,4.97,4.6631,4.73,429732,0
2017-05-22,4.8,4.82,4.45,4.54,280830,0
2017-05-23,4.54,4.58,4.4,4.43,254299,0
2017-05-24,4.38,4.51,4.2,4.22,167607,0
2017-05-25,4.24,4.43,4.01,4.11,247944,0
2017-05-26,4.11,4.25,4.05,4.2,260618,0
2017-05-30,4.16,4.2,3.8,3.93,251948,0
2017-05-31,3.94,3.94,3.8,3.9,199430,0
2017-06-01,3.9,4.06,3.86,4,151221,0
2017-06-02,4.01,4.08,3.9,4.06,229023,0
2017-06-05,4.06,4.115,3.85,3.92,271744,0
2017-06-06,3.88,4,3.79,3.79,149211,0
2017-06-07,3.84,3.9041,3.75,3.82,161136,0
2017-06-08,3.93,4,3.64,3.73,242186,0
2017-06-09,3.72,3.7603,3.56,3.59,168980,0
2017-06-12,3.6,3.62,3.3,3.34,411099,0
2017-06-13,3.33,3.54,3.3,3.32,185403,0
2017-06-14,3.36,3.4327,3.2,3.21,207136,0
2017-06-15,3.2,3.79,3.18,3.31,856429,0
2017-06-16,3.3,3.46,3.2401,3.43,543788,0
2017-06-19,3.46,3.555,3.4,3.52,538786,0
2017-06-20,3.54,3.54,3.415,3.49,261061,0
2017-06-21,3.5,3.69,3.5,3.59,919721,0
2017-06-22,3.62,3.84,3.62,3.76,634613,0
2017-06-23,3.77,3.83,3.65,3.78,3539218,0
2017-06-26,3.8,4.08,3.63,3.97,736267,0
2017-06-27,3.97,4.02,3.56,3.6,635599,0
2017-06-28,3.62,4.27,3.5101,4.26,653405,0
2017-06-29,4.22,4.22,3.6701,3.73,468020,0
2017-06-30,3.74,3.789,3.65,3.715,242581,0
2017-07-03,3.75,3.75,3.5289,3.68,147996,0
2017-07-05,3.69,3.82,3.62,3.74,173080,0
2017-07-06,3.7,3.86,3.58,3.72,325135,0
2017-07-07,3.74,3.84,3.68,3.82,155686,0
2017-07-10,3.82,3.9,3.71,3.8,158695,0
2017-07-11,3.9,3.98,3.775,3.83,285496,0
2017-07-12,3.9,4.155,3.8772,4.06,313899,0
2017-07-13,4.05,4.2,3.85,4.04,423417,0
2017-07-14,4.05,4.21,4.01,4.02,211789,0
2017-07-17,4.02,4.15,3.98,4.14,418469,0
2017-07-18,4.15,4.1699,4,4.07,265059,0
2017-07-19,4.09,4.11,4,4.05,113093,0
2017-07-20,4.06,4.13,3.99,4.05,164115,0
2017-07-21,4.08,4.09,3.9945,4.02,104629,0
2017-07-24,4.02,4.08,3.96,4.05,220448,0
2017-07-25,4.08,4.095,3.99,3.99,189641,0
2017-07-26,4.02,4.05,3.907,4.02,188860,0
2017-07-27,4.05,4.1,3.8168,3.93,192480,0
2017-07-28,3.92,4.03,3.89,3.97,116506,0
2017-07-31,3.99,4.2999,3.85,4.09,346773,0
2017-08-01,4.09,4.1,3.94,4.03,187921,0
2017-08-02,4.01,4.065,3.82,3.97,154685,0
2017-08-03,3.98,4,3.87,3.96,111632,0
2017-08-04,3.955,4.13,3.91,4.07,113575,0
2017-08-07,4.04,4.19,4.02,4.05,124603,0
2017-08-08,4.04,4.17,4,4.03,99202,0
2017-08-09,3.96,4.01,3.81,3.85,211000,0
2017-08-10,3.85,3.9,3.63,3.69,231941,0
2017-08-11,3.73,3.79,3.605,3.64,180284,0
2017-08-14,3.7,3.8,3.62,3.69,239823,0
2017-08-15,3.75,3.85,3.65,3.69,229381,0
2017-08-16,3.72,3.74,3.56,3.59,214991,0
2017-08-17,3.58,3.65,3.55,3.65,242255,0
2017-08-18,3.57,3.65,3.54,3.56,169814,0
2017-08-21,3.53,3.6036,3.38,3.48,202156,0
2017-08-22,3.48,3.65,3.46,3.63,272258,0
2017-08-23,3.61,3.67,3.54,3.59,348601,0
2017-08-24,3.58,3.66,3.53,3.62,309965,0
2017-08-25,3.66,3.67,3.51,3.61,222805,0
2017-08-28,3.64,3.68,3.55,3.63,246844,0
2017-08-29,3.58,3.65,3.58,3.63,289370,0
2017-08-30,3.62,3.65,3.56,3.61,191662,0
2017-08-31,3.62,3.66,3.59,3.63,440949,0
2017-09-01,3.63,3.66,3.53,3.61,334501,0
2017-09-05,3.57,3.7,3.51,3.63,524643,0
2017-09-06,3.63,3.71,3.61,3.64,199840,0
2017-09-07,3.62,3.62,3.27,3.52,1098264,0
2017-09-08,3.52,3.63,3.39,3.59,259578,0
2017-09-11,3.6,3.75,3.42,3.63,599323,0
2017-09-12,3.62,3.63,3.42,3.53,315553,0
2017-09-13,3.51,3.61,3.44,3.585,210309,0
2017-09-14,3.56,3.72,3.5,3.67,624838,0
2017-09-15,3.68,3.95,3.56,3.82,847604,0
2017-09-18,3.83,4.02,3.8,3.99,233561,0
2017-09-19,4,4.01,3.84,3.88,206265,0
2017-09-20,3.86,4.09,3.835,4.01,200000,0
2017-09-21,4.04,4.09,3.9,3.94,220355,0
2017-09-22,3.97,3.99,3.89,3.94,136090,0
2017-09-25,3.94,4.0638,3.87,3.975,191522,0
2017-09-26,4.01,4.15,3.83,3.87,662829,0
2017-09-27,4.16,4.27,3.95,3.99,1806556,0
2017-09-28,4,4.1,3.86,4.0899,338425,0
2017-09-29,4.1,4.13,4.04,4.09,351138,0
2017-10-02,4.11,4.32,4.08,4.2,632473,0
2017-10-03,4.25,4.27,4.13,4.22,386758,0
2017-10-04,4.22,4.55,4.18,4.51,628243,0
2017-10-05,4.57,4.5885,4.38,4.53,688364,0
2017-10-06,4.5,4.54,4.36,4.39,349809,0
2017-10-09,4.38,4.5,4.36,4.44,182257,0
2017-10-10,4.45,4.45,4.33,4.37,163429,0
2017-10-11,4.4,4.4,4.3,4.34,175972,0
2017-10-12,4.33,4.47,4.18,4.28,643637,0
2017-10-13,4.3,4.4,4.2801,4.35,82137,0
2017-10-16,4.35,4.41,4.25,4.35,224180,0
2017-10-17,4.35,4.5,4.24,4.25,229594,0
2017-10-18,4.25,4.26,4.08,4.17,163423,0
2017-10-19,4.14,4.17,4.07,4.11,74723,0
2017-10-20,4.15,4.35,4.11,4.32,228342,0
2017-10-23,4.33,4.33,4.22,4.25,160377,0
2017-10-24,4.26,4.31,4.17,4.18,141917,0
2017-10-25,4.24,4.3,4.1,4.26,322162,0
2017-10-26,4.27,4.45,4.14,4.4,567478,0
2017-10-27,4.4,4.48,4.335,4.42,441887,0
2017-10-30,4.41,4.49,4.32,4.44,274748,0
2017-10-31,4.46,4.69,4.4389,4.59,458413,0
2017-11-01,4.64,4.65,4.26,4.36,250514,0
2017-11-02,4.3,4.42,4.231,4.28,302416,0
2017-11-03,4.31,4.41,4.2321,4.34,229510,0
2017-11-06,4.37,4.47,4.31,4.32,176556,0
2017-11-07,4.33,4.33,4.12,4.12,204108,0
2017-11-08,4.11,4.22,4.01,4.12,187185,0
2017-11-09,4.1,4.46,4.01,4.17,252808,0
2017-11-10,4.16,4.21,4.02,4.06,334720,0
