Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,358.04,358.34,340.85,341.15,2498,0
2005-02-28,347.96,355.67,326.03,349.75,3473,0
2005-03-01,352.71,352.71,340.85,341.15,2243,0
2005-03-02,348.86,355.97,342.63,353.3,11680,0
2005-03-03,356.27,373.16,356.27,368.12,16749,0
2005-03-04,373.16,373.46,363.08,369.01,3349,0
2005-03-07,376.72,385.31,366.05,378.2,17250,0
2005-03-08,376.42,388.28,373.46,388.28,10652,0
2005-03-09,391.24,391.24,379.09,388.28,12538,0
2005-03-10,388.87,389.76,365.16,384.72,17066,0
2005-03-11,381.76,398.65,374.94,386.8,7965,0
2005-03-14,394.21,394.21,382.05,386.5,4185,0
2005-03-15,384.72,387.38,379.09,380.57,11312,0
2005-03-16,370.79,373.46,366.34,371.38,7624,0
2005-03-17,373.46,373.46,366.05,370.79,2947,0
2005-03-18,383.24,383.24,350.63,356.86,6911,0
2005-03-21,353,367.53,347.38,349.15,3360,0
2005-03-22,352.71,352.71,321.59,334.93,12107,0
2005-03-23,343.82,343.82,311.21,326.33,23449,0
2005-03-24,319.22,335.22,317.14,330.18,6828,0
2005-03-28,331.66,336.11,323.36,328.11,2513,0
2005-03-29,329,329,318.03,323.96,5792,0
2005-03-30,321.59,329.29,318.62,327.52,5709,0
2005-03-31,325.44,351.23,324.85,343.22,8583,0
2005-04-01,350.63,353.89,330.77,339.67,2622,0
2005-04-04,334.63,334.63,309.73,316.85,14686,0
2005-04-05,312.7,318.92,296.39,298.47,11769,0
2005-04-06,297.88,307.36,271.49,296.99,7308,0
2005-04-07,296.39,296.39,271.2,281.28,11899,0
2005-04-08,296.69,297.58,268.24,272.68,22189,0
2005-04-11,271.2,284.54,265.27,283.94,3713,0
2005-04-12,272.09,282.76,265.87,275.94,6806,0
2005-04-13,273.87,281.87,270.01,278.61,10728,0
2005-04-14,283.06,292.84,277.13,287.5,5424,0
2005-04-15,291.95,295.8,282.17,290.47,2503,0
2005-04-18,292.24,305.88,284.54,290.47,2896,0
2005-04-19,296.39,302.92,292.54,296.39,3658,0
2005-04-20,299.36,304.69,291.95,293.43,2552,0
2005-04-21,297.88,300.84,286.02,295.21,2193,0
2005-04-22,296.39,305.29,295.51,299.36,2066,0
2005-04-25,296.39,311.21,295.21,297.88,3393,0
2005-04-26,303.8,303.8,288.98,293.72,3471,0
2005-04-27,292.24,296.39,278.61,286.02,3879,0
2005-04-28,286.02,288.98,277.13,279.5,2157,0
2005-04-29,272.68,281.28,262.9,263.79,7252,0
2005-05-02,260.53,263.2,235.63,246.01,16362,0
2005-05-03,240.97,251.34,238.9,246.31,7384,0
2005-05-04,237.71,248.97,228.22,238,9074,0
2005-05-05,237.71,254.3,237.71,246.01,6290,0
2005-05-06,244.52,257.27,244.52,251.34,2877,0
2005-05-09,251.34,259.05,237.41,239.48,5654,0
2005-05-10,240.08,243.64,232.97,237.11,5091,0
2005-05-11,234.15,247.49,234.15,241.86,9166,0
2005-05-12,243.04,243.34,229.11,231.19,6376,0
2005-05-13,235.93,240.08,234.15,235.04,7022,0
2005-05-16,237.11,270.91,236.52,259.34,24248,0
2005-05-17,265.87,272.09,258.16,263.79,7185,0
2005-05-18,269.42,274.16,261.13,273.57,9134,0
2005-05-19,272.68,277.13,267.64,273.28,4072,0
2005-05-20,271.49,273.28,254.6,265.87,4449,0
2005-05-23,271.2,271.2,257.27,265.27,3353,0
2005-05-24,265.27,269.42,252.23,264.68,3581,0
2005-05-25,265.87,266.46,254.3,265.57,2682,0
2005-05-26,269.72,270.61,260.83,263.79,3155,0
2005-05-27,263.79,265.57,258.46,260.83,2301,0
2005-05-31,258.75,265.27,254.6,259.94,6280,0
2005-06-01,257.86,257.86,244.52,248.97,7922,0
2005-06-02,247.49,251.64,230.89,239.48,16410,0
2005-06-03,237.11,243.04,228.52,235.34,11179,0
2005-06-06,232.67,246.01,232.67,239.78,17642,0
2005-06-07,240.38,244.52,235.63,240.08,14922,0
2005-06-08,258.75,265.87,242.45,247.19,25347,0
2005-06-09,251.93,252.23,228.82,243.04,13982,0
2005-06-10,242.75,243.64,236.23,237.11,3854,0
2005-06-13,237.11,244.52,230.89,231.78,5722,0
2005-06-14,232.97,243.04,228.22,241.86,10754,0
2005-06-15,241.86,244.52,237.11,243.04,5391,0
2005-06-16,243.34,244.52,234.15,237.71,4150,0
2005-06-17,238.3,240.08,230.59,231.78,4233,0
2005-06-20,236.82,241.56,234.15,240.08,11020,0
2005-06-21,240.67,240.97,232.67,236.52,8175,0
2005-06-22,236.82,237.11,229.11,236.82,8736,0
2005-06-23,237.11,237.11,219.63,223.48,7648,0
2005-06-24,224.08,232.37,210.14,213.7,54322,0
2005-06-27,215.48,219.63,199.48,214.29,12097,0
2005-06-28,213.4,222.29,207.47,214.88,5189,0
2005-06-29,207.47,209.84,175.76,182.28,60126,0
2005-06-30,183.76,196.21,179.32,193.84,24099,0
2005-07-01,194.73,200.66,189.1,196.81,13040,0
2005-07-05,197.69,201.85,189.69,198.58,6688,0
2005-07-06,198.88,207.47,194.14,201.85,5599,0
2005-07-07,196.51,201.55,193.55,196.21,13753,0
2005-07-08,196.81,202.73,194.73,200.96,6131,0
2005-07-11,201.55,204.22,192.65,200.66,8738,0
2005-07-12,200.06,204.51,196.81,204.22,30401,0
2005-07-13,91.584,116.18,90.696,105.52,643411,0
2005-07-14,120.04,123.01,109.07,109.37,188200,0
2005-07-15,110.26,111.74,104.33,105.52,34386,0
2005-07-18,107.89,107.89,99.294,102.55,32522,0
2005-07-19,105.22,105.22,99.294,101.36,27443,0
2005-07-20,100.78,101.36,97.812,99.294,15662,0
2005-07-21,96.918,99.294,92.472,93.954,24442,0
2005-07-22,94.848,95.142,90.99,91.884,16523,0
2005-07-25,100.48,100.78,91.29,99.294,39314,0
2005-07-26,103.44,103.74,97.812,101.07,15284,0
2005-07-27,101.66,102.26,97.218,100.48,10098,0
2005-07-28,100.78,100.78,95.142,98.994,8427,0
2005-07-29,99.294,100.78,93.366,100.78,7625,0
2005-08-01,100.18,100.48,96.33,97.812,7115,0
2005-08-02,98.4,99.59,94.548,94.848,11008,0
2005-08-03,95.142,97.512,92.472,95.436,7634,0
2005-08-04,96.33,96.33,92.772,93.066,3661,0
2005-08-05,91.884,92.772,86.844,88.032,17459,0
2005-08-08,88.92,89.508,82.992,82.992,11944,0
2005-08-09,83.88,86.55,83.586,84.474,7837,0
2005-08-10,85.656,87.438,82.104,82.398,8225,0
2005-08-11,82.398,82.992,75.282,77.658,14347,0
2005-08-12,75.876,78.84,74.988,77.064,5061,0
2005-08-15,77.658,85.656,77.658,85.068,9591,0
2005-08-16,85.656,85.956,78.84,80.028,4609,0
2005-08-17,80.322,81.51,77.658,78.84,6200,0
2005-08-18,77.952,93.366,77.064,81.804,27888,0
2005-08-19,78.246,82.398,75.876,76.176,7918,0
2005-08-22,77.064,78.246,75.876,76.764,6766,0
2005-08-23,77.064,78.246,75.582,76.176,6381,0
2005-08-24,76.764,77.064,75.282,76.176,5810,0
2005-08-25,76.47,78.246,75.582,77.658,5685,0
2005-08-26,77.658,79.434,77.064,77.658,4992,0
2005-08-29,78.84,78.84,75.582,78.246,3496,0
2005-08-30,78.246,78.84,75.582,78.84,2801,0
2005-08-31,78.246,79.14,75.582,77.658,5339,0
2005-09-01,77.064,78.546,75.582,75.582,3294,0
2005-09-02,75.582,77.064,75.582,77.064,1911,0
2005-09-06,77.064,78.546,74.1,75.282,6334,0
2005-09-07,76.47,76.47,71.73,74.1,7393,0
2005-09-08,73.506,74.1,71.73,72.318,6226,0
2005-09-09,72.912,72.912,71.73,72.318,8306,0
2005-09-12,72.318,72.618,70.542,72.318,19151,0
2005-09-13,34.382,42.385,34.382,36.457,392199,0
2005-09-14,38.531,38.531,36.16,36.16,40360,0
2005-09-15,36.16,37.642,32.603,33.493,65348,0
2005-09-16,33.789,44.459,32.9,39.421,151829,0
2005-09-19,38.828,40.31,37.346,38.235,30626,0
2005-09-20,38.531,41.199,36.16,39.717,29119,0
2005-09-21,39.421,40.31,37.642,37.642,9146,0
2005-09-22,38.531,39.717,37.346,38.828,16956,0
2005-09-23,39.124,43.867,39.124,42.385,47695,0
2005-09-26,42.385,42.681,40.606,42.088,21751,0
2005-09-27,42.681,42.681,37.642,39.124,16338,0
2005-09-28,38.828,38.828,37.939,37.939,6906,0
2005-09-29,37.939,38.531,36.16,36.457,31565,0
2005-09-30,39.421,41.495,38.235,39.421,39378,0
2005-10-03,39.124,39.717,37.346,39.124,12103,0
2005-10-04,39.421,39.421,37.939,38.828,6198,0
2005-10-05,39.124,39.421,37.642,38.828,11053,0
2005-10-06,38.531,38.531,36.16,36.16,17991,0
2005-10-07,36.457,37.049,35.864,35.864,9892,0
2005-10-10,36.16,38.235,36.16,37.049,17451,0
2005-10-11,37.642,38.531,37.346,38.531,10519,0
2005-10-12,38.531,38.828,37.346,38.235,9216,0
2005-10-13,37.939,37.939,36.457,37.049,7957,0
2005-10-14,37.049,38.531,36.753,38.531,11504,0
2005-10-17,38.828,38.828,37.049,37.939,4568,0
2005-10-18,39.124,51.572,38.828,50.09,65820,0
2005-10-19,46.237,50.98,46.237,48.016,19059,0
2005-10-20,47.719,48.905,45.348,45.644,8613,0
2005-10-21,45.644,46.237,42.977,46.237,8730,0
2005-10-24,45.941,48.905,44.755,47.126,6950,0
2005-10-25,46.534,50.387,45.348,47.126,10094,0
2005-10-26,46.534,47.719,44.755,45.348,3353,0
2005-10-27,44.755,46.237,42.977,42.977,5040,0
2005-10-28,44.163,45.052,43.57,45.052,3277,0
2005-10-31,45.348,51.572,45.348,50.09,17199,0
2005-11-01,49.498,50.683,47.423,50.683,4178,0
2005-11-02,51.276,51.276,47.719,48.905,3438,0
2005-11-03,49.498,49.794,45.348,45.644,4843,0
2005-11-04,45.941,46.534,43.274,44.163,5826,0
2005-11-07,43.867,46.237,42.385,43.274,4459,0
2005-11-08,43.57,44.163,42.681,43.57,2337,0
2005-11-09,43.274,43.57,41.199,42.088,3882,0
2005-11-10,41.792,44.163,40.606,43.867,3569,0
2005-11-11,44.163,44.459,43.274,44.459,933,0
2005-11-14,45.052,45.941,44.163,45.052,2503,0
2005-11-15,45.052,46.534,44.459,45.941,2528,0
2005-11-16,48.016,48.016,43.274,44.163,3545,0
2005-11-17,43.57,44.755,42.088,43.274,3456,0
2005-11-18,42.977,45.348,42.385,43.274,2779,0
2005-11-21,43.57,43.867,43.274,43.867,4148,0
2005-11-22,43.867,44.163,43.274,43.867,6300,0
2005-11-23,43.867,44.459,41.199,41.199,6446,0
2005-11-25,41.495,42.977,41.495,42.681,1819,0
2005-11-28,42.088,43.867,41.495,42.385,3915,0
2005-11-29,42.385,43.57,41.495,41.495,2107,0
2005-11-30,41.495,42.088,38.828,40.903,4400,0
2005-12-01,41.792,42.977,40.903,41.792,2435,0
2005-12-02,42.385,42.977,41.199,42.681,3815,0
2005-12-05,42.681,42.977,41.495,41.495,1195,0
2005-12-06,41.495,42.088,40.903,41.199,7005,0
2005-12-07,41.199,41.199,40.013,40.606,1867,0
2005-12-08,41.495,41.792,40.013,40.606,1970,0
2005-12-09,40.013,40.606,39.124,39.717,1510,0
2005-12-12,39.717,40.31,38.235,39.717,3581,0
2005-12-13,39.717,44.163,38.531,40.013,7601,0
2005-12-14,40.013,41.495,37.346,40.013,10029,0
2005-12-15,40.013,40.903,38.531,38.531,1560,0
2005-12-16,39.717,40.013,38.531,38.828,6667,0
2005-12-19,39.717,39.717,36.16,36.753,6286,0
2005-12-20,29.639,36.457,29.639,35.567,10928,0
2005-12-21,35.567,37.642,34.975,34.975,5265,0
2005-12-22,34.975,37.049,33.789,35.864,5586,0
2005-12-23,35.271,35.864,33.789,34.678,4712,0
2005-12-27,34.678,35.567,33.789,33.789,4199,0
2005-12-28,34.382,34.975,34.085,34.678,7735,0
2005-12-29,34.678,34.975,33.196,33.196,11436,0
2005-12-30,33.196,34.678,31.418,34.678,17749,0
2006-01-03,37.049,37.346,35.864,36.753,11452,0
2006-01-04,36.16,36.457,34.382,34.678,2542,0
2006-01-05,34.382,36.16,34.382,35.567,1635,0
2006-01-06,35.567,37.049,34.678,36.457,3741,0
2006-01-09,37.049,37.642,35.271,35.864,2579,0
2006-01-10,36.753,37.049,34.975,35.271,5406,0
2006-01-11,35.567,35.864,33.789,35.271,5725,0
2006-01-12,35.271,37.346,33.789,34.085,9683,0
2006-01-13,34.085,35.271,32.603,34.085,3712,0
2006-01-17,33.493,35.864,33.493,33.493,2653,0
2006-01-18,32.9,34.975,32.9,33.493,4600,0
2006-01-19,29.047,32.011,25.193,29.343,35249,0
2006-01-20,29.639,29.936,28.454,29.639,5603,0
2006-01-23,29.639,31.418,29.047,31.418,6757,0
2006-01-24,32.603,34.085,29.936,34.085,10428,0
2006-01-25,32.307,36.457,32.307,35.864,12418,0
2006-01-26,36.16,43.274,35.864,40.31,28945,0
2006-01-27,44.163,44.163,37.346,38.235,16991,0
2006-01-30,37.642,37.642,34.382,36.753,7799,0
2006-01-31,36.16,36.457,34.085,35.271,8851,0
2006-02-01,34.382,34.678,32.307,33.196,6405,0
2006-02-02,32.603,34.382,31.418,32.603,4809,0
2006-02-03,32.011,33.493,31.121,32.307,2491,0
2006-02-06,32.307,33.789,32.307,33.493,2461,0
2006-02-07,34.085,34.975,32.011,32.011,1776,0
2006-02-08,31.121,33.789,31.121,32.603,1971,0
2006-02-09,32.603,33.196,31.121,31.714,1131,0
2006-02-10,31.121,33.196,30.529,30.825,6191,0
2006-02-13,30.825,31.121,29.639,29.639,3725,0
2006-02-14,29.639,30.825,29.639,30.232,2527,0
2006-02-15,31.121,31.121,29.639,30.232,4835,0
2006-02-16,29.639,31.714,29.639,31.418,5322,0
2006-02-17,31.418,32.307,30.232,31.418,2758,0
2006-02-21,31.121,33.493,30.232,32.9,4300,0
2006-02-22,33.196,34.085,33.196,34.085,1860,0
2006-02-23,34.085,34.975,31.714,33.789,3700,0
2006-02-24,33.493,34.678,31.714,34.678,2157,0
2006-02-27,34.975,38.235,34.975,37.346,11276,0
2006-02-28,36.753,37.642,34.975,36.753,2406,0
2006-03-01,37.049,38.235,33.196,33.789,4798,0
2006-03-02,33.493,36.16,33.196,35.567,3235,0
2006-03-03,35.567,36.753,33.196,36.16,3080,0
2006-03-06,35.567,36.16,33.196,33.493,3575,0
2006-03-07,33.493,34.975,33.493,33.789,1109,0
2006-03-08,34.678,35.567,33.493,34.085,1889,0
2006-03-09,33.789,34.085,32.603,33.493,4118,0
2006-03-10,34.085,34.678,33.493,34.678,1867,0
2006-03-13,33.493,36.16,33.493,35.864,5324,0
2006-03-14,33.493,38.828,33.493,36.16,7499,0
2006-03-15,36.457,36.457,34.085,36.16,3110,0
2006-03-16,37.049,37.049,35.567,36.16,5041,0
2006-03-17,36.457,36.457,35.567,35.567,5896,0
2006-03-20,35.567,37.642,34.975,36.16,2062,0
2006-03-21,35.567,36.16,35.271,35.271,3128,0
2006-03-22,36.457,41.792,35.567,37.939,12518,0
2006-03-23,38.531,38.531,34.975,34.975,4912,0
2006-03-24,34.975,36.16,34.975,35.567,1455,0
2006-03-27,35.567,37.346,34.085,37.049,12850,0
2006-03-28,38.531,39.421,35.567,35.567,7582,0
2006-03-29,35.567,38.828,35.567,38.235,6071,0
2006-03-30,38.235,39.717,36.753,38.828,4359,0
2006-03-31,39.124,41.199,36.457,40.903,8336,0
2006-04-03,42.681,42.681,37.346,37.642,8241,0
2006-04-04,37.346,41.792,37.346,40.013,5436,0
2006-04-05,40.013,41.792,38.828,40.606,1244,0
2006-04-06,40.013,40.31,38.828,38.828,2289,0
2006-04-07,38.531,44.459,38.531,40.013,3954,0
2006-04-10,41.495,42.385,40.31,40.606,3589,0
2006-04-11,40.606,42.088,38.531,39.717,4431,0
2006-04-12,39.421,39.421,38.531,39.124,1423,0
2006-04-13,38.531,40.013,38.531,38.828,759,0
2006-04-17,38.828,44.459,38.828,41.495,4527,0
2006-04-18,40.606,42.977,40.013,41.199,4100,0
2006-04-19,40.31,42.681,38.828,40.903,3566,0
2006-04-20,41.199,42.681,40.31,41.792,4533,0
2006-04-21,42.681,43.274,41.495,42.977,2705,0
2006-04-24,42.681,43.867,42.385,43.274,2247,0
2006-04-25,43.57,47.719,43.274,46.83,8311,0
2006-04-26,47.126,48.608,46.534,48.016,5579,0
2006-04-27,47.126,51.572,47.126,51.276,8194,0
2006-04-28,50.683,54.536,50.09,52.462,4658,0
2006-05-01,53.351,53.647,42.088,43.57,11966,0
2006-05-02,44.163,46.237,43.867,45.941,4166,0
2006-05-03,45.941,46.83,44.755,45.348,1621,0
2006-05-04,45.644,46.534,44.459,45.644,2134,0
2006-05-05,46.237,46.534,44.459,44.755,1581,0
2006-05-08,44.459,44.459,40.903,42.088,5153,0
2006-05-09,42.385,42.681,39.124,40.31,3400,0
2006-05-10,40.606,41.495,38.828,40.903,4347,0
2006-05-11,40.606,41.792,38.828,38.828,2901,0
2006-05-12,38.828,40.903,38.531,39.124,2046,0
2006-05-15,38.531,40.013,38.531,40.013,2798,0
2006-05-16,38.828,43.867,38.828,41.495,6231,0
2006-05-17,42.385,44.459,41.199,43.274,3388,0
2006-05-18,45.348,45.941,43.274,44.459,2130,0
2006-05-19,46.237,46.237,37.049,42.088,2001,0
2006-05-22,41.495,42.681,38.531,39.421,1987,0
2006-05-23,40.903,42.977,38.531,40.013,2693,0
2006-05-24,41.199,42.977,38.531,41.199,3751,0
2006-05-25,42.681,43.274,40.013,42.088,898,0
2006-05-26,42.681,42.681,40.013,41.792,1438,0
2006-05-30,40.903,53.054,39.421,47.719,8051,0
2006-05-31,47.719,50.09,44.459,46.534,5878,0
2006-06-01,46.83,48.905,44.459,45.052,3355,0
2006-06-02,46.237,46.83,45.348,46.534,1785,0
2006-06-05,45.941,48.608,43.274,43.57,4016,0
2006-06-06,44.459,48.905,42.977,48.312,5531,0
2006-06-07,49.794,50.98,45.941,47.126,4137,0
2006-06-08,46.237,49.201,41.792,44.755,3919,0
2006-06-09,44.459,45.941,44.163,44.755,1411,0
2006-06-12,45.644,47.126,44.163,45.052,1060,0
2006-06-13,45.644,47.719,39.717,45.052,5009,0
2006-06-14,44.755,45.052,40.903,44.459,1601,0
2006-06-15,44.459,45.348,42.088,45.052,1545,0
2006-06-16,45.052,45.941,42.681,45.348,8076,0
2006-06-19,45.941,45.941,41.792,41.792,2560,0
2006-06-20,42.977,43.867,39.124,42.681,4465,0
2006-06-21,42.681,42.681,40.903,42.385,2125,0
2006-06-22,41.792,42.088,40.013,40.903,2599,0
2006-06-23,41.495,42.385,40.013,40.013,3324,0
2006-06-26,40.903,43.867,40.606,42.385,4146,0
2006-06-27,42.385,44.755,41.495,42.977,2653,0
2006-06-28,42.977,44.163,41.495,43.867,2525,0
2006-06-29,43.274,46.237,42.977,44.755,3713,0
2006-06-30,45.941,52.462,41.792,48.312,71364,0
2006-07-03,45.644,51.869,44.163,50.387,3928,0
2006-07-05,50.387,50.387,45.941,46.534,4096,0
2006-07-06,47.719,51.276,47.719,48.312,4814,0
2006-07-07,49.794,50.387,48.016,48.905,2941,0
2006-07-10,49.794,49.794,45.941,46.237,4180,0
2006-07-11,45.644,45.941,44.459,45.052,2576,0
2006-07-12,44.459,45.644,42.088,42.385,2693,0
2006-07-13,42.385,42.385,41.199,41.199,4135,0
2006-07-14,40.31,40.606,39.421,39.717,2829,0
2006-07-17,39.717,40.606,38.828,38.828,3803,0
2006-07-18,38.531,41.792,38.531,41.199,1930,0
2006-07-19,40.606,40.903,38.828,39.421,1581,0
2006-07-20,39.421,40.903,38.828,40.606,1098,0
2006-07-21,41.495,42.088,40.013,41.199,1685,0
2006-07-24,42.977,42.977,40.013,40.013,1195,0
2006-07-25,40.013,42.385,40.013,40.606,1667,0
2006-07-26,42.977,42.977,40.013,41.792,897,0
2006-07-27,41.792,42.088,38.828,39.421,1623,0
2006-07-28,40.013,41.495,39.421,40.013,842,0
2006-07-31,39.421,43.274,38.531,42.977,2149,0
2006-08-01,43.57,44.459,41.495,44.459,2384,0
2006-08-02,42.977,44.163,40.903,41.792,1115,0
2006-08-03,43.274,43.867,40.013,40.606,1230,0
2006-08-04,40.606,42.385,40.013,40.013,1028,0
2006-08-07,40.013,42.681,39.717,40.606,541,0
2006-08-08,40.013,42.977,40.013,42.977,830,0
2006-08-09,41.495,42.681,39.717,40.31,1006,0
2006-08-10,40.31,42.977,39.421,41.199,1750,0
2006-08-11,40.606,42.385,39.717,40.013,1006,0
2006-08-14,39.421,42.088,39.421,40.013,570,0
2006-08-15,42.088,42.088,40.606,42.088,1003,0
2006-08-16,41.495,42.088,40.013,40.013,1734,0
2006-08-17,39.421,40.903,39.421,40.31,951,0
2006-08-18,39.717,40.31,39.717,40.013,290,0
2006-08-21,39.717,41.199,39.421,40.903,290,0
2006-08-22,40.903,41.792,39.421,41.792,909,0
2006-08-23,40.31,42.681,39.717,40.606,2345,0
2006-08-24,40.013,41.199,40.013,40.013,736,0
2006-08-25,40.013,40.903,40.013,40.31,627,0
2006-08-28,41.495,41.495,39.421,39.421,1130,0
2006-08-29,39.717,41.199,39.421,41.199,1090,0
2006-08-30,39.717,41.792,39.717,40.903,2306,0
2006-08-31,41.495,41.792,40.606,40.903,3071,0
2006-09-01,42.681,42.681,40.606,40.606,226,0
2006-09-05,40.31,41.495,39.717,41.495,1677,0
2006-09-06,40.31,40.31,34.382,35.864,12670,0
2006-09-07,37.939,37.939,34.085,35.864,2586,0
2006-09-08,35.567,36.16,33.493,35.271,2196,0
2006-09-11,34.085,37.049,34.085,37.049,2710,0
2006-09-12,42.681,42.681,34.975,36.457,16751,0
2006-09-13,37.049,37.346,34.678,35.864,10777,0
2006-09-14,36.16,39.421,35.864,39.124,4394,0
2006-09-15,40.31,41.199,38.828,41.199,3482,0
2006-09-18,41.495,41.495,39.124,40.903,11191,0
2006-09-19,40.606,42.088,40.013,41.792,3315,0
2006-09-20,41.199,42.088,39.124,41.199,1533,0
2006-09-21,40.903,41.792,40.903,40.903,1516,0
2006-09-22,40.903,41.792,40.606,40.606,5861,0
2006-09-25,40.013,41.199,38.828,40.903,1266,0
2006-09-26,41.495,41.792,39.421,40.606,5188,0
2006-09-27,40.013,41.792,40.013,40.903,5379,0
2006-09-28,40.903,41.792,40.31,40.903,1352,0
2006-09-29,41.495,41.792,39.421,40.013,2676,0
2006-10-02,40.31,40.31,40.013,40.013,498,0
2006-10-03,39.421,40.903,39.421,40.31,1841,0
2006-10-04,39.421,40.31,37.049,37.642,2951,0
2006-10-05,39.124,39.421,37.642,38.531,3181,0
2006-10-06,37.939,40.013,37.642,39.717,1272,0
2006-10-09,39.124,39.421,37.049,37.049,2647,0
2006-10-10,37.346,38.235,37.049,37.346,830,0
2006-10-11,37.049,37.939,35.567,35.864,1793,0
2006-10-12,36.16,38.531,36.16,37.642,1538,0
2006-10-13,37.049,39.717,37.049,39.717,2372,0
2006-10-16,41.199,41.495,39.717,40.903,2178,0
2006-10-17,40.903,40.903,38.828,39.421,539,0
2006-10-18,39.421,40.606,39.421,39.717,219,0
2006-10-19,40.013,40.31,37.939,38.235,1171,0
2006-10-20,38.531,39.717,37.642,38.235,953,0
2006-10-23,37.049,39.421,37.049,37.939,238,0
2006-10-24,37.939,39.421,37.346,37.346,798,0
2006-10-25,38.531,38.531,37.346,38.235,639,0
2006-10-26,37.642,39.421,37.346,38.828,820,0
2006-10-27,38.828,39.717,37.939,39.421,501,0
2006-10-30,38.235,39.124,37.049,37.346,1031,0
2006-10-31,37.346,38.828,36.753,36.753,1542,0
2006-11-01,37.049,38.828,36.753,37.939,733,0
2006-11-02,37.049,38.235,36.753,37.346,948,0
2006-11-03,37.642,38.235,37.049,38.235,604,0
2006-11-06,37.049,38.531,36.457,37.049,1971,0
2006-11-07,37.049,39.124,37.049,38.531,4752,0
2006-11-08,38.531,39.124,37.346,37.346,3476,0
2006-11-09,38.531,39.717,37.346,38.531,876,0
2006-11-10,39.124,40.013,37.346,37.939,585,0
2006-11-13,37.642,39.717,37.642,39.124,1569,0
2006-11-14,38.531,38.828,37.939,38.531,994,0
2006-11-15,37.939,40.31,37.939,40.013,4420,0
2006-11-16,39.421,40.31,38.828,40.013,629,0
2006-11-17,39.421,41.495,39.421,40.903,2375,0
2006-11-20,40.606,41.792,37.939,41.792,1066,0
2006-11-21,41.792,42.088,41.199,41.495,2320,0
2006-11-22,41.495,42.385,41.199,41.792,901,0
2006-11-24,41.495,43.274,41.495,42.977,1962,0
2006-11-27,43.57,44.459,42.681,42.681,2955,0
2006-11-28,42.385,43.57,41.199,41.792,3235,0
2006-11-29,42.681,42.977,41.792,42.088,504,0
2006-11-30,42.681,43.57,42.681,42.681,2277,0
2006-12-01,42.977,43.57,42.088,42.681,2341,0
2006-12-04,42.977,43.867,41.199,41.495,5529,0
2006-12-05,41.495,42.088,40.31,41.495,6366,0
2006-12-06,41.495,42.088,41.495,41.495,536,0
2006-12-07,41.495,42.385,40.31,40.31,6421,0
2006-12-08,40.31,40.606,38.828,39.717,6323,0
2006-12-11,39.717,40.903,39.717,39.717,903,0
2006-12-12,40.013,40.903,39.717,39.717,3438,0
2006-12-13,40.31,42.681,39.717,40.013,3574,0
2006-12-14,40.013,41.199,40.013,41.199,6473,0
2006-12-15,41.495,41.495,40.013,41.495,8651,0
2006-12-18,40.903,41.495,40.31,40.31,795,0
2006-12-19,40.606,41.792,40.31,40.903,2050,0
2006-12-20,41.792,42.385,40.31,41.495,993,0
2006-12-21,41.199,41.495,39.717,39.717,1150,0
2006-12-22,40.013,41.495,39.124,40.013,2228,0
2006-12-26,39.421,42.681,39.421,39.421,433,0
2006-12-27,39.124,40.013,39.124,39.421,567,0
2006-12-28,39.124,39.717,39.124,39.421,475,0
2006-12-29,39.421,39.717,38.828,39.421,1359,0
2007-01-03,40.013,41.199,39.124,40.903,861,0
2007-01-04,40.903,41.792,40.31,40.31,1860,0
2007-01-05,40.31,41.495,40.31,41.199,754,0
2007-01-08,41.199,42.088,40.31,41.199,2512,0
2007-01-09,41.199,41.199,39.421,40.013,388,0
2007-01-10,40.903,41.199,40.606,40.903,2052,0
2007-01-11,40.903,42.385,40.903,42.385,1462,0
2007-01-12,41.199,49.794,39.421,46.237,11138,0
2007-01-16,44.459,45.941,43.57,43.57,4974,0
2007-01-17,42.977,45.644,42.977,44.163,815,0
2007-01-18,43.57,48.608,43.57,45.644,1199,0
2007-01-19,45.941,50.09,45.644,49.794,9315,0
2007-01-22,50.09,51.869,47.126,47.423,5461,0
2007-01-23,48.905,51.869,47.423,50.683,3494,0
2007-01-24,51.869,51.869,50.09,50.98,1787,0
2007-01-25,51.572,57.204,51.276,54.24,22302,0
2007-01-26,54.833,54.833,52.165,52.462,5842,0
2007-01-29,54.833,63.132,53.351,60.762,28907,0
2007-01-30,56.315,58.686,48.016,50.98,26122,0
2007-01-31,50.387,51.276,48.312,49.794,5551,0
2007-02-01,49.794,51.869,49.794,50.387,3505,0
2007-02-02,50.387,52.165,48.905,52.165,8269,0
2007-02-05,43.867,52.165,41.199,49.794,10769,0
2007-02-06,47.719,49.794,47.423,48.905,2202,0
2007-02-07,47.423,50.98,47.423,50.387,5075,0
2007-02-08,50.09,50.387,49.498,49.794,661,0
2007-02-09,50.09,50.387,49.201,50.09,853,0
2007-02-12,49.794,50.98,49.794,50.387,673,0
2007-02-13,50.683,50.98,50.09,50.387,917,0
2007-02-14,49.794,52.165,49.201,49.498,1981,0
2007-02-15,49.498,51.572,49.201,51.276,951,0
2007-02-16,51.869,51.869,48.312,48.905,1103,0
2007-02-20,48.312,48.312,44.459,46.534,2512,0
2007-02-21,46.534,48.312,46.534,47.423,924,0
2007-02-22,47.126,49.498,45.941,47.423,655,0
2007-02-23,48.608,48.608,45.941,47.719,1324,0
2007-02-26,48.608,48.608,47.126,47.423,669,0
2007-02-27,44.755,46.237,42.977,46.237,1475,0
2007-02-28,45.348,45.941,44.459,44.755,1141,0
2007-03-01,44.459,45.941,43.57,44.755,584,0
2007-03-02,44.459,46.83,42.977,44.163,2296,0
2007-03-05,43.274,44.163,41.495,41.495,677,0
2007-03-06,41.792,42.977,37.049,38.531,4105,0
2007-03-07,39.717,40.606,39.124,39.717,3722,0
2007-03-08,40.31,45.941,40.013,41.495,1440,0
2007-03-09,41.495,42.385,40.013,41.199,4294,0
2007-03-12,41.792,45.941,39.124,40.606,2819,0
2007-03-13,40.013,41.199,39.124,39.124,2648,0
2007-03-14,40.013,40.013,38.235,38.531,3679,0
2007-03-15,38.531,40.013,37.939,39.717,5214,0
2007-03-16,39.717,42.681,37.939,39.717,12312,0
2007-03-19,40.013,41.495,39.124,41.199,3905,0
2007-03-20,39.421,39.421,33.493,37.049,8249,0
2007-03-21,37.346,40.903,37.049,40.903,4218,0
2007-03-22,40.903,43.274,40.903,42.977,2620,0
2007-03-23,42.977,43.274,42.088,42.385,497,0
2007-03-26,41.792,43.867,41.495,43.867,744,0
2007-03-27,43.867,43.867,42.681,43.274,496,0
2007-03-28,43.57,45.348,42.977,43.57,1891,0
2007-03-29,44.163,45.348,43.274,44.755,3785,0
2007-03-30,44.459,45.941,40.013,44.459,2145,0
2007-04-02,42.977,44.459,41.199,42.385,761,0
2007-04-03,42.681,44.163,40.31,40.31,825,0
2007-04-04,41.792,42.088,40.606,40.606,226,0
2007-04-05,40.31,41.495,40.31,41.199,662,0
2007-04-09,40.013,41.495,38.828,39.717,3125,0
2007-04-10,39.717,43.274,39.717,41.792,3566,0
2007-04-11,42.681,45.644,41.495,43.274,3883,0
2007-04-12,43.57,46.534,42.681,46.237,6215,0
2007-04-13,46.83,47.126,44.755,46.83,757,0
2007-04-16,46.83,48.016,45.348,46.83,2227,0
2007-04-17,46.534,47.719,44.459,46.534,1897,0
2007-04-18,43.57,46.534,43.57,45.644,800,0
2007-04-19,45.644,47.126,45.348,46.83,3179,0
2007-04-20,46.237,47.423,45.348,47.423,1241,0
2007-04-23,45.644,45.941,43.867,45.052,2457,0
2007-04-24,45.052,45.644,44.163,45.644,2118,0
2007-04-25,45.941,46.83,44.163,46.83,941,0
2007-04-26,46.534,47.719,44.755,46.83,2529,0
2007-04-27,45.644,50.387,44.755,48.016,3618,0
2007-04-30,48.016,49.794,45.052,45.644,3211,0
2007-05-01,45.348,47.423,45.348,46.534,629,0
2007-05-02,47.126,47.719,46.534,47.423,724,0
2007-05-03,48.016,55.722,40.013,50.387,14259,0
2007-05-04,49.794,50.09,48.905,50.09,1358,0
2007-05-07,50.387,50.387,48.608,50.09,435,0
2007-05-08,49.794,49.794,44.755,47.423,2871,0
2007-05-09,47.423,47.423,46.237,47.423,321,0
2007-05-10,46.83,47.126,46.237,46.83,703,0
2007-05-11,45.644,47.423,45.644,47.423,149,0
2007-05-14,47.423,47.423,45.941,45.941,183,0
2007-05-15,45.941,47.423,45.644,45.644,856,0
2007-05-16,46.534,46.83,45.348,46.534,314,0
2007-05-17,45.941,45.941,44.459,45.052,429,0
2007-05-18,45.052,45.644,44.459,45.052,63,0
2007-05-21,45.644,45.941,45.052,45.941,397,0
2007-05-22,45.941,45.941,44.459,45.348,1138,0
2007-05-23,44.459,45.941,44.459,45.348,575,0
2007-05-24,45.348,47.126,45.348,45.941,689,0
2007-05-25,45.348,48.608,45.052,45.052,1244,0
2007-05-29,46.534,47.423,45.941,47.423,789,0
2007-05-30,47.126,48.608,46.534,46.83,604,0
2007-05-31,46.534,47.126,42.385,45.941,1640,0
2007-06-01,46.534,46.83,45.941,46.534,98,0
2007-06-04,45.644,48.016,45.644,47.126,1343,0
2007-06-05,46.534,47.719,46.237,47.423,1656,0
2007-06-06,48.312,48.312,46.237,47.423,770,0
2007-06-07,46.83,46.83,45.644,46.534,728,0
2007-06-08,45.941,47.126,45.941,46.83,1594,0
2007-06-11,46.534,47.126,44.755,45.644,2170,0
2007-06-12,46.237,46.237,44.755,45.052,601,0
2007-06-13,45.348,45.941,44.459,45.941,1866,0
2007-06-14,46.83,47.126,44.755,45.941,2615,0
2007-06-15,44.755,53.351,44.755,52.165,11664,0
2007-06-18,53.647,53.647,49.201,51.276,8440,0
2007-06-19,51.276,51.869,46.83,51.572,4250,0
2007-06-20,52.462,52.462,48.016,48.312,958,0
2007-06-21,48.016,49.794,46.534,46.83,2553,0
2007-06-22,47.423,48.608,45.348,45.348,1875,0
2007-06-25,45.348,46.83,45.052,46.237,773,0
2007-06-26,45.052,46.237,42.977,45.348,2188,0
2007-06-27,45.052,46.237,42.977,44.163,777,0
2007-06-28,43.57,46.237,43.274,45.644,822,0
2007-06-29,44.459,46.83,44.459,44.459,376,0
2007-07-02,44.459,45.348,44.163,44.459,690,0
2007-07-03,44.755,45.941,43.867,44.163,871,0
2007-07-05,44.459,44.459,42.977,43.274,1097,0
2007-07-06,45.941,49.794,45.052,48.608,9607,0
2007-07-09,49.794,56.315,49.498,55.426,18845,0
2007-07-10,58.686,61.944,57.798,58.686,12518,0
2007-07-11,59.28,59.28,54.536,55.722,4103,0
2007-07-12,54.536,76.176,53.351,69.654,37064,0
2007-07-13,69.06,69.654,63.132,64.02,9916,0
2007-07-16,64.02,65.802,60.168,63.726,9460,0
2007-07-17,65.208,65.802,60.462,62.244,2717,0
2007-07-18,62.244,72.618,60.462,69.948,4795,0
2007-07-19,70.836,70.836,66.39,67.578,5596,0
2007-07-20,68.172,68.766,64.908,66.69,1253,0
2007-07-23,66.69,69.654,63.132,63.426,3941,0
2007-07-24,63.726,70.248,59.874,64.02,5596,0
2007-07-25,64.32,69.654,63.426,66.39,2316,0
2007-07-26,65.208,66.69,60.762,65.502,3310,0
2007-07-27,64.614,66.096,62.244,64.908,1706,0
2007-07-30,64.614,68.172,64.614,66.69,3360,0
2007-07-31,66.096,72.618,63.426,64.614,10057,0
2007-08-01,65.208,69.948,64.32,68.172,3327,0
2007-08-02,69.948,70.836,67.284,69.654,2932,0
2007-08-03,68.766,69.06,59.28,62.244,6928,0
2007-08-06,63.726,64.32,59.28,61.056,3094,0
2007-08-07,60.762,62.244,59.574,60.462,1217,0
2007-08-08,62.244,63.726,60.462,63.426,1712,0
2007-08-09,63.132,63.726,58.686,60.462,2740,0
2007-08-10,59.28,62.538,55.129,62.244,3279,0
2007-08-13,61.65,61.65,56.611,58.98,2196,0
2007-08-14,57.798,62.538,57.798,62.244,577,0
2007-08-15,61.944,61.944,34.382,61.056,1654,0
2007-08-16,59.28,59.874,48.312,53.351,5611,0
2007-08-17,53.944,56.018,53.054,55.426,3266,0
2007-08-20,51.276,55.426,48.905,53.944,3876,0
2007-08-21,53.054,54.833,51.869,54.24,1058,0
2007-08-22,54.536,61.056,54.536,58.98,4287,0
2007-08-23,63.426,63.426,59.874,59.874,1047,0
2007-08-24,60.168,63.426,56.018,63.426,1680,0
2007-08-27,62.538,63.426,59.574,60.762,939,0
2007-08-28,59.874,61.356,59.28,61.356,521,0
2007-08-29,62.838,62.838,59.28,60.462,714,0
2007-08-30,59.574,63.426,59.574,62.244,2478,0
2007-08-31,60.762,66.69,60.762,66.096,2538,0
2007-09-04,64.32,67.578,61.056,64.02,1620,0
2007-09-05,63.726,64.32,59.28,61.65,1686,0
2007-09-06,61.056,61.056,59.28,60.168,3355,0
2007-09-07,60.168,60.762,59.28,59.28,1351,0
2007-09-10,58.98,59.28,54.833,55.426,2709,0
2007-09-11,56.315,58.392,54.833,56.018,4170,0
2007-09-12,44.459,45.941,40.31,41.199,17244,0
2007-09-13,42.385,42.977,40.903,42.681,2531,0
2007-09-14,43.274,43.274,39.124,40.606,6034,0
2007-09-17,40.903,44.755,39.421,40.013,6638,0
2007-09-18,40.013,43.274,39.124,41.792,7748,0
2007-09-19,42.088,44.755,42.088,42.977,2771,0
2007-09-20,42.977,44.163,40.013,40.903,1494,0
2007-09-21,40.606,43.57,40.013,40.013,1649,0
2007-09-24,40.013,41.199,38.828,40.013,1265,0
2007-09-25,40.013,40.606,36.753,38.828,6003,0
2007-09-26,39.124,40.013,37.939,38.235,1367,0
2007-09-27,37.939,38.531,37.939,38.531,519,0
2007-09-28,38.531,39.717,37.939,39.124,951,0
2007-10-01,38.828,39.421,37.939,37.939,1325,0
2007-10-02,37.642,42.385,37.642,40.013,3867,0
2007-10-03,40.013,41.495,40.013,40.903,1785,0
2007-10-04,41.495,41.495,39.421,40.903,677,0
2007-10-05,41.792,42.385,39.421,40.013,942,0
2007-10-08,40.013,40.013,38.235,38.828,2142,0
2007-10-09,38.531,40.013,37.939,39.124,663,0
2007-10-10,39.421,40.013,38.531,40.013,1407,0
2007-10-11,40.013,40.903,40.013,40.013,1272,0
2007-10-12,39.421,41.199,39.421,40.013,256,0
2007-10-15,40.31,40.606,38.531,40.31,1131,0
2007-10-16,39.421,40.606,38.828,40.013,838,0
2007-10-17,39.124,40.31,39.124,39.124,1103,0
2007-10-18,40.31,41.495,39.717,39.717,1410,0
2007-10-19,39.421,40.31,39.124,39.124,1172,0
2007-10-22,39.421,41.792,39.421,40.013,7196,0
2007-10-23,40.013,40.606,39.717,40.013,1289,0
2007-10-24,39.717,40.31,38.828,40.013,1571,0
2007-10-25,40.606,41.792,39.717,40.903,2751,0
2007-10-26,41.199,42.088,39.717,41.199,1404,0
2007-10-29,40.903,44.459,39.717,43.57,4884,0
2007-10-30,43.57,45.644,43.274,44.459,3971,0
2007-10-31,47.126,50.387,41.792,46.237,9318,0
2007-11-01,48.312,48.312,43.57,44.163,1200,0
2007-11-02,45.644,46.83,43.867,45.644,1762,0
2007-11-05,44.163,47.423,44.163,46.534,1138,0
2007-11-06,45.644,46.83,44.755,44.755,1033,0
2007-11-07,43.57,46.83,42.977,43.57,1644,0
2007-11-08,45.941,46.83,43.274,45.644,1760,0
2007-11-09,46.534,46.534,42.977,44.459,602,0
2007-11-12,43.867,45.941,37.642,41.495,2862,0
2007-11-13,43.274,43.274,40.013,41.199,2126,0
2007-11-14,40.606,42.681,37.939,38.828,2092,0
2007-11-15,40.31,40.31,35.271,37.346,3216,0
2007-11-16,37.346,38.235,35.864,36.753,1992,0
2007-11-19,36.16,42.385,36.16,37.049,1477,0
2007-11-20,37.346,37.346,34.382,34.382,1654,0
2007-11-21,34.085,34.382,31.418,32.9,2263,0
2007-11-23,33.196,33.493,32.307,32.603,368,0
2007-11-26,32.011,32.603,31.121,32.011,1373,0
2007-11-27,31.418,32.603,29.639,29.936,1782,0
2007-11-28,29.936,31.121,28.157,30.529,2739,0
2007-11-29,30.529,37.049,29.936,34.975,3888,0
2007-11-30,34.085,37.049,34.085,37.049,3419,0
2007-12-03,36.753,36.753,34.678,34.678,790,0
2007-12-04,34.678,34.678,29.936,33.493,1239,0
2007-12-05,32.9,34.085,31.121,32.603,1282,0
2007-12-06,33.493,35.864,32.603,34.975,9117,0
2007-12-07,44.459,44.459,38.531,39.421,13108,0
2007-12-10,38.828,46.534,37.049,44.163,9254,0
2007-12-11,42.977,48.608,42.977,44.459,4043,0
2007-12-12,43.867,47.719,43.867,45.052,2923,0
2007-12-13,46.534,46.534,43.274,44.755,1681,0
2007-12-14,44.755,45.644,41.792,42.977,1304,0
2007-12-17,44.163,44.459,43.274,43.57,956,0
2007-12-18,44.459,45.052,40.606,41.792,988,0
2007-12-19,42.385,42.681,39.717,42.088,673,0
2007-12-20,42.088,45.052,42.088,43.274,1294,0
2007-12-21,42.088,43.57,40.606,40.606,642,0
2007-12-24,40.606,43.57,38.828,43.57,679,0
2007-12-26,44.163,47.126,42.681,44.459,1838,0
2007-12-27,43.57,44.163,42.088,42.977,693,0
2007-12-28,42.088,43.57,42.088,42.977,499,0
2007-12-31,42.088,43.57,39.717,40.013,7083,0
2008-01-02,40.903,41.495,38.531,38.531,1493,0
2008-01-03,38.828,39.124,37.346,38.531,1215,0
2008-01-04,38.828,40.606,38.235,39.124,449,0
2008-01-07,38.531,38.531,37.049,37.642,519,0
2008-01-08,38.828,38.828,37.642,38.828,202,0
2008-01-09,38.828,39.124,37.049,39.124,629,0
2008-01-10,37.939,38.828,37.346,38.531,329,0
2008-01-11,37.346,38.531,37.049,37.642,882,0
2008-01-14,38.235,43.57,38.235,43.57,2114,0
2008-01-15,39.717,40.013,35.864,37.049,2167,0
2008-01-16,35.864,35.864,29.639,33.493,1885,0
2008-01-17,33.789,34.975,31.121,32.011,507,0
2008-01-18,32.9,33.196,31.121,31.418,964,0
2008-01-22,32.307,32.307,29.639,29.639,1748,0
2008-01-23,27.565,30.825,25.49,26.379,6268,0
2008-01-24,27.565,28.157,26.972,26.972,2330,0
2008-01-25,28.157,32.307,26.972,32.011,3245,0
2008-01-28,32.603,35.567,32.603,35.567,2477,0
2008-01-29,36.16,36.16,32.9,33.196,1486,0
2008-01-30,34.382,35.864,32.9,35.567,5019,0
2008-01-31,35.864,38.531,34.678,37.049,4505,0
2008-02-01,37.939,39.717,35.567,36.753,10256,0
2008-02-04,36.16,36.457,34.085,35.271,1810,0
2008-02-05,34.975,35.567,34.085,34.975,688,0
2008-02-06,34.382,34.975,32.9,34.382,569,0
2008-02-07,33.493,37.346,33.493,34.678,1021,0
2008-02-08,35.864,44.459,34.678,34.975,4323,0
2008-02-11,34.975,35.567,34.678,34.678,338,0
2008-02-12,34.678,35.567,32.9,35.271,2159,0
2008-02-13,34.975,35.864,32.9,35.567,3031,0
2008-02-14,35.271,35.271,33.493,34.382,429,0
2008-02-15,34.382,34.975,33.493,34.085,658,0
2008-02-19,33.789,34.085,30.232,32.011,1530,0
2008-02-20,31.121,32.9,31.121,32.307,2469,0
2008-02-21,32.307,32.603,30.232,31.418,2214,0
2008-02-22,33.493,33.789,31.418,32.603,3449,0
2008-02-25,33.789,37.049,31.418,33.493,5093,0
2008-02-26,32.603,33.789,32.603,33.789,1812,0
2008-02-27,33.196,33.789,32.603,33.196,925,0
2008-02-28,33.493,33.789,32.603,33.196,890,0
2008-02-29,34.678,35.567,32.9,35.567,1362,0
2008-03-03,35.567,35.567,31.714,31.714,2789,0
2008-03-04,30.529,33.493,30.529,31.418,906,0
2008-03-05,32.011,33.789,31.714,33.789,456,0
2008-03-06,33.196,34.975,32.307,33.789,1883,0
2008-03-07,33.493,33.493,32.011,32.307,261,0
2008-03-10,32.011,32.307,30.529,32.307,307,0
2008-03-11,32.307,32.307,31.121,32.307,159,0
2008-03-12,31.714,32.603,31.121,32.603,1128,0
2008-03-13,31.121,31.714,30.529,30.825,868,0
2008-03-14,30.529,32.603,30.529,32.307,1606,0
2008-03-17,31.418,31.714,28.157,29.639,5156,0
2008-03-18,32.603,32.603,29.343,29.343,13224,0
2008-03-19,29.936,30.825,28.157,29.639,3102,0
2008-03-20,32.011,32.011,29.047,29.343,739,0
2008-03-24,30.825,31.121,28.75,29.343,7161,0
2008-03-25,30.232,30.232,28.454,29.639,4685,0
2008-03-26,29.639,29.639,28.454,29.343,1900,0
2008-03-27,29.047,31.714,28.75,31.121,15911,0
2008-03-28,31.418,31.714,29.639,29.936,11824,0
2008-03-31,30.825,36.16,30.232,34.085,8337,0
2008-04-01,33.493,34.975,32.9,34.382,3082,0
2008-04-02,35.271,35.271,32.011,33.493,2533,0
2008-04-03,33.789,34.382,33.493,34.382,619,0
2008-04-04,33.196,33.493,31.121,32.011,5207,0
2008-04-07,31.121,33.493,31.121,32.603,2500,0
2008-04-08,32.011,34.382,32.011,34.085,1229,0
2008-04-09,35.271,35.271,33.493,34.678,2060,0
2008-04-10,35.271,36.457,34.085,34.975,2995,0
2008-04-11,35.271,35.271,33.789,34.382,1880,0
2008-04-14,34.382,35.567,33.789,35.271,2178,0
2008-04-15,35.271,35.271,33.493,34.085,2708,0
2008-04-16,34.975,34.975,32.307,32.9,4701,0
2008-04-17,31.714,32.307,30.825,31.714,1935,0
2008-04-18,32.307,33.196,31.714,32.9,1051,0
2008-04-21,34.085,34.085,32.307,32.603,1765,0
2008-04-22,32.307,33.493,31.121,32.9,1075,0
2008-04-23,32.9,32.9,31.418,32.011,831,0
2008-04-24,30.825,31.418,30.825,30.825,1476,0
2008-04-25,30.529,31.418,29.936,31.121,1557,0
2008-04-28,31.418,31.418,30.529,31.121,3338,0
2008-04-29,30.825,33.493,30.825,32.9,4237,0
2008-04-30,33.493,35.271,33.493,34.382,2778,0
2008-05-01,34.975,34.975,32.603,33.493,1311,0
2008-05-02,33.493,33.493,32.307,33.196,659,0
2008-05-05,33.196,33.493,31.121,32.011,3779,0
2008-05-06,32.603,32.9,31.714,32.307,1347,0
2008-05-07,33.196,33.789,31.714,31.714,868,0
2008-05-08,31.714,32.9,31.714,32.9,615,0
2008-05-09,33.196,35.567,31.714,34.975,3998,0
2008-05-12,34.678,35.567,32.603,35.271,1186,0
2008-05-13,36.16,36.16,34.085,34.678,1819,0
2008-05-14,35.271,35.567,34.085,35.271,12125,0
2008-05-15,34.678,35.567,34.678,34.975,718,0
2008-05-16,35.567,35.567,32.603,34.085,1361,0
2008-05-19,34.678,35.271,32.603,34.678,1825,0
2008-05-20,34.085,34.678,34.085,34.085,615,0
2008-05-21,33.493,35.567,33.493,34.975,1269,0
2008-05-22,34.975,35.271,34.085,34.678,395,0
2008-05-23,34.678,35.271,34.382,34.678,180,0
2008-05-27,35.271,35.567,34.382,34.975,868,0
2008-05-28,35.271,35.567,33.789,34.085,4724,0
2008-05-29,33.789,36.16,33.789,36.16,2990,0
2008-05-30,36.16,41.199,33.196,39.124,10461,0
2008-06-02,38.531,39.717,36.753,38.828,5617,0
2008-06-03,38.235,41.495,35.567,37.049,6957,0
2008-06-04,36.753,37.346,35.567,37.049,1431,0
2008-06-05,36.753,36.753,33.493,34.678,2339,0
2008-06-06,34.975,37.642,33.493,36.753,3142,0
2008-06-09,37.049,37.642,33.789,33.789,1584,0
2008-06-10,34.382,35.864,33.789,35.271,1550,0
2008-06-11,35.567,35.864,34.085,35.864,1478,0
2008-06-12,35.864,37.049,34.382,35.864,1275,0
2008-06-13,35.271,35.864,34.382,35.271,1445,0
2008-06-16,36.457,36.753,34.382,34.678,1485,0
2008-06-17,33.789,33.789,32.603,33.196,2538,0
2008-06-18,32.603,33.789,31.418,33.493,1572,0
2008-06-19,33.789,34.085,32.307,33.493,194,0
2008-06-20,33.493,33.789,30.529,30.825,1342,0
2008-06-23,31.121,33.789,29.639,30.529,1703,0
2008-06-24,30.825,31.714,30.232,31.418,1510,0
2008-06-25,32.307,32.603,31.418,32.307,2725,0
2008-06-26,32.307,33.196,30.825,32.011,1009,0
2008-06-27,31.418,31.418,29.047,30.232,1954,0
2008-06-30,30.529,32.603,23.711,26.675,5958,0
2008-07-01,28.157,32.011,26.675,31.418,4319,0
2008-07-02,32.307,32.307,30.529,30.529,456,0
2008-07-03,29.936,31.121,29.936,30.232,900,0
2008-07-07,31.121,31.714,30.825,31.121,465,0
2008-07-08,30.529,31.121,29.936,30.825,239,0
2008-07-09,30.825,31.121,29.343,30.825,395,0
2008-07-10,30.529,30.529,29.343,30.232,1215,0
2008-07-11,30.825,31.121,27.565,28.157,3280,0
2008-07-14,28.157,28.157,27.565,28.157,757,0
2008-07-15,27.861,28.157,26.972,27.565,1168,0
2008-07-16,27.565,28.157,27.268,27.565,1489,0
2008-07-17,27.268,28.157,26.972,27.565,1743,0
2008-07-18,26.675,29.047,26.083,26.379,3633,0
2008-07-21,28.454,28.454,26.379,27.861,954,0
2008-07-22,28.157,28.157,26.083,26.972,1773,0
2008-07-23,26.379,28.157,25.193,25.49,2511,0
2008-07-24,26.972,26.972,24.897,26.083,4681,0
2008-07-25,26.379,26.675,26.379,26.675,931,0
2008-07-28,26.675,26.675,25.786,26.675,871,0
2008-07-29,27.268,27.268,25.193,26.675,812,0
2008-07-30,25.49,26.675,25.49,26.675,2908,0
2008-07-31,25.193,26.675,25.193,26.379,783,0
2008-08-01,26.972,26.972,25.193,26.379,439,0
2008-08-04,25.49,26.379,23.119,24.601,7287,0
2008-08-05,24.897,25.193,23.415,25.193,587,0
2008-08-06,25.786,26.379,23.711,26.083,1715,0
2008-08-07,25.786,25.786,23.119,25.49,333,0
2008-08-08,24.008,25.193,23.415,24.304,541,0
2008-08-11,22.822,24.897,22.822,23.415,466,0
2008-08-12,22.822,25.193,22.229,25.193,927,0
2008-08-13,25.193,25.193,23.415,25.193,784,0
2008-08-14,26.083,26.379,24.008,25.193,524,0
2008-08-15,24.897,25.193,24.897,25.193,215,0
2008-08-18,25.193,28.157,25.193,27.861,5480,0
2008-08-19,27.861,27.861,25.49,26.675,394,0
2008-08-20,27.268,27.268,25.49,26.379,200,0
2008-08-21,26.972,26.972,24.008,24.897,2240,0
2008-08-22,26.083,26.083,23.119,24.304,1048,0
2008-08-25,23.711,24.304,22.822,24.304,583,0
2008-08-26,24.304,25.193,24.304,25.193,702,0
2008-08-27,25.49,25.49,24.601,24.601,14,0
2008-08-28,25.49,26.379,25.193,26.379,614,0
2008-08-29,25.786,28.454,24.601,28.157,1611,0
2008-09-02,26.083,28.454,24.008,28.454,1223,0
2008-09-03,28.454,29.047,27.268,28.157,2360,0
2008-09-04,26.972,28.157,26.972,28.157,1387,0
2008-09-05,24.304,29.639,24.304,27.268,1026,0
2008-09-08,25.193,28.157,25.193,28.157,1370,0
2008-09-09,28.157,29.343,25.49,28.454,1180,0
2008-09-10,28.454,29.639,26.675,29.639,3042,0
2008-09-11,29.639,29.639,28.157,28.75,1500,0
2008-09-12,29.639,32.011,29.047,29.936,6301,0
2008-09-15,29.639,29.639,26.675,27.268,778,0
2008-09-16,27.268,27.268,25.193,26.675,1871,0
2008-09-17,26.675,37.049,25.49,28.157,4250,0
2008-09-18,29.639,29.639,24.601,26.083,3062,0
2008-09-19,26.675,30.232,26.675,27.565,1996,0
2008-09-22,29.343,29.343,26.379,28.157,3800,0
2008-09-23,29.343,29.639,28.157,29.343,1547,0
2008-09-24,29.639,29.639,26.379,29.047,1286,0
2008-09-25,27.861,28.157,27.268,27.268,470,0
2008-09-26,26.972,29.047,26.083,29.047,444,0
2008-09-29,29.343,29.343,21.34,26.675,1184,0
2008-09-30,26.083,27.861,24.008,25.49,2629,0
2008-10-01,24.008,26.379,24.008,26.083,52,0
2008-10-02,24.304,26.083,23.119,24.897,117,0
2008-10-03,23.415,24.897,23.415,23.711,846,0
2008-10-06,23.119,23.119,20.451,21.933,1583,0
2008-10-07,23.119,23.415,20.155,22.229,288,0
2008-10-08,22.229,25.193,19.265,25.193,1811,0
2008-10-09,24.897,25.193,23.119,25.193,425,0
2008-10-10,19.858,24.008,19.562,22.526,474,0
2008-10-13,22.526,23.711,20.747,23.415,361,0
2008-10-14,23.711,23.711,18.376,21.044,3000,0
2008-10-15,20.747,20.747,20.155,20.747,189,0
2008-10-16,21.34,21.34,18.376,18.376,153,0
2008-10-17,21.34,21.933,19.265,21.637,1118,0
2008-10-20,20.747,21.933,19.265,19.858,456,0
2008-10-21,21.044,21.637,19.265,19.265,1177,0
2008-10-22,19.562,21.044,16.894,19.265,1939,0
2008-10-23,19.265,19.265,10.67,17.487,5444,0
2008-10-24,13.634,17.487,13.634,16.598,385,0
2008-10-27,16.005,16.005,14.819,15.412,158,0
2008-10-28,13.931,17.191,13.931,15.709,328,0
2008-10-29,14.227,17.487,14.227,14.819,1166,0
2008-10-30,17.191,17.191,16.005,16.598,3971,0
2008-10-31,16.301,17.191,12.745,16.301,1393,0
2008-11-03,17.191,21.637,16.598,20.155,1428,0
2008-11-04,20.747,23.119,17.783,19.858,654,0
2008-11-05,19.858,19.858,17.783,18.376,293,0
2008-11-06,18.376,18.376,17.191,17.783,913,0
2008-11-07,17.487,18.969,16.598,18.673,1635,0
2008-11-10,20.155,20.155,16.301,16.301,763,0
2008-11-11,15.709,17.783,15.116,15.709,1235,0
2008-11-12,15.412,16.005,15.116,15.412,304,0
2008-11-13,14.524,16.301,14.524,15.709,323,0
2008-11-14,14.819,15.709,12.745,14.227,2935,0
2008-11-17,14.227,15.412,13.931,14.819,425,0
2008-11-18,13.634,16.301,13.634,16.005,380,0
2008-11-19,14.819,16.301,14.819,15.709,628,0
2008-11-20,14.819,16.301,13.338,14.819,496,0
2008-11-21,12.449,14.227,11.856,13.931,1154,0
2008-11-24,14.524,14.524,12.152,14.227,257,0
2008-11-25,14.227,16.301,13.338,15.709,641,0
2008-11-26,15.709,16.005,15.709,16.005,12,0
2008-11-28,16.301,16.301,16.005,16.301,40,0
2008-12-01,16.301,16.301,12.152,15.709,642,0
2008-12-02,15.709,16.301,13.338,14.819,932,0
2008-12-03,13.634,14.819,13.634,14.524,566,0
2008-12-04,14.227,15.116,13.634,13.931,489,0
2008-12-05,14.819,14.819,13.338,14.819,265,0
2008-12-08,13.634,15.412,13.634,14.524,1054,0
2008-12-09,13.931,15.116,12.745,13.931,1554,0
2008-12-10,12.745,14.227,12.449,13.931,444,0
2008-12-11,13.634,16.005,13.634,14.819,15163,0
2008-12-12,15.709,16.005,14.227,15.412,121,0
2008-12-15,13.634,15.709,13.634,15.412,1010,0
2008-12-16,15.116,16.301,14.524,16.005,2695,0
2008-12-17,15.412,16.301,14.524,16.005,137,0
2008-12-18,16.005,16.005,14.819,15.709,3566,0
2008-12-19,14.524,16.301,12.152,12.152,279,0
2008-12-22,14.524,16.005,12.449,13.931,5867,0
2008-12-23,15.116,16.894,14.819,14.819,3553,0
2008-12-24,14.524,16.005,13.634,16.005,84,0
2008-12-26,14.819,14.819,13.931,14.524,279,0
2008-12-29,16.005,16.598,14.819,14.819,685,0
2008-12-30,14.227,14.227,13.338,13.931,2167,0
2008-12-31,13.338,18.376,13.338,18.08,3603,0
2009-01-02,18.376,20.451,16.598,18.673,2068,0
2009-01-05,19.858,19.858,16.894,19.265,999,0
2009-01-06,20.747,20.747,18.08,20.451,1760,0
2009-01-07,19.265,24.897,19.265,23.711,4336,0
2009-01-08,25.193,26.972,23.415,23.711,5994,0
2009-01-09,26.675,27.268,21.34,22.229,1620,0
2009-01-12,25.193,25.786,22.229,22.229,652,0
2009-01-13,22.229,25.193,20.155,25.193,2468,0
2009-01-14,26.379,26.379,18.08,23.711,2609,0
2009-01-15,21.933,22.229,19.562,20.747,583,0
2009-01-16,20.747,24.897,19.562,24.897,2705,0
2009-01-20,24.008,25.193,21.34,22.822,2865,0
2009-01-21,23.711,24.601,21.933,24.601,1204,0
2009-01-22,24.601,24.601,20.155,21.933,1955,0
2009-01-23,20.155,21.637,19.858,21.34,1478,0
2009-01-26,22.526,23.711,21.34,21.34,1410,0
2009-01-27,20.747,21.34,20.155,21.044,92,0
2009-01-28,20.451,22.229,19.858,21.044,907,0
2009-01-29,20.155,22.229,19.858,21.637,452,0
2009-01-30,22.229,22.229,20.155,20.451,140,0
2009-02-02,20.747,20.747,19.858,19.858,39,0
2009-02-03,19.858,21.34,19.858,20.747,977,0
2009-02-04,20.451,21.34,19.265,20.451,688,0
2009-02-05,21.933,21.933,18.673,20.747,567,0
2009-02-06,21.637,21.637,20.747,20.747,479,0
2009-02-09,20.451,20.747,20.451,20.747,465,0
2009-02-10,21.044,21.044,17.487,18.376,456,0
2009-02-11,18.969,19.562,18.969,19.562,40,0
2009-02-12,20.451,20.451,19.265,19.858,623,0
2009-02-13,19.265,20.451,18.673,19.562,3591,0
2009-02-17,19.265,21.044,19.265,20.451,682,0
2009-02-18,20.747,20.747,19.265,19.858,779,0
2009-02-19,20.747,20.747,17.487,17.783,359,0
2009-02-20,18.376,22.229,15.709,19.858,3705,0
2009-02-23,19.562,22.229,18.08,19.858,2710,0
2009-02-24,19.858,21.044,19.858,21.044,1935,0
2009-02-25,21.34,24.601,20.155,21.044,4680,0
2009-02-26,19.858,23.711,18.969,20.747,2069,0
2009-02-27,21.637,23.711,20.155,21.933,4348,0
2009-03-02,21.637,23.711,18.08,21.637,4022,0
2009-03-03,21.637,22.229,16.598,18.08,3912,0
2009-03-04,17.191,20.155,17.191,19.858,570,0
2009-03-05,19.562,19.562,18.969,18.969,358,0
2009-03-06,19.858,20.155,18.08,18.969,446,0
2009-03-09,18.376,20.747,18.376,19.562,1086,0
2009-03-10,21.637,21.637,19.265,21.044,1824,0
2009-03-11,21.044,23.415,20.155,21.637,2835,0
2009-03-12,23.711,26.675,23.119,26.083,13850,0
2009-03-13,26.675,31.714,25.49,30.825,14191,0
2009-03-16,31.121,38.235,28.157,34.085,11163,0
2009-03-17,36.16,37.049,33.196,34.085,5115,0
2009-03-18,33.789,40.013,33.789,37.049,10037,0
2009-03-19,36.753,41.199,36.753,39.124,6761,0
2009-03-20,39.421,39.421,34.975,34.975,5723,0
2009-03-23,39.421,39.421,34.382,37.642,4538,0
2009-03-24,37.939,39.124,34.085,37.049,4273,0
2009-03-25,36.16,39.124,35.271,36.753,4441,0
2009-03-26,37.049,38.531,34.975,37.049,6948,0
2009-03-27,37.939,37.939,36.16,37.049,1235,0
2009-03-30,35.271,37.049,33.196,37.049,6514,0
2009-03-31,35.864,46.83,35.864,43.274,20959,0
2009-04-01,45.348,45.348,42.977,44.163,11985,0
2009-04-02,50.387,50.387,42.681,43.867,9124,0
2009-04-03,44.459,44.755,41.199,43.274,4301,0
2009-04-06,42.088,46.83,41.495,45.941,4374,0
2009-04-07,47.126,47.126,44.459,46.237,2065,0
2009-04-08,46.83,46.83,43.274,45.052,2612,0
2009-04-09,47.126,47.126,45.052,45.644,4092,0
2009-04-13,46.237,46.534,42.977,44.755,3917,0
2009-04-14,45.644,45.644,42.977,43.57,2180,0
2009-04-15,42.385,42.681,37.049,41.199,6814,0
2009-04-16,40.606,40.903,38.235,39.717,3163,0
2009-04-17,39.421,39.421,37.049,38.235,2913,0
2009-04-20,38.531,38.531,37.049,37.346,2182,0
2009-04-21,37.049,42.977,37.049,38.235,2993,0
2009-04-22,40.013,43.57,38.531,41.495,8681,0
2009-04-23,42.977,43.867,40.31,40.31,1547,0
2009-04-24,41.792,42.088,39.717,41.199,3198,0
2009-04-27,41.792,44.163,40.903,41.199,1923,0
2009-04-28,42.088,42.977,40.31,42.681,2967,0
2009-04-29,42.977,45.941,40.903,41.792,10711,0
2009-04-30,40.903,44.459,40.606,43.867,7203,0
2009-05-01,44.459,44.459,40.606,42.977,3678,0
2009-05-04,44.755,44.755,41.495,42.977,5562,0
2009-05-05,44.163,44.163,40.903,41.495,3042,0
2009-05-06,41.495,41.792,37.346,39.717,5074,0
2009-05-07,41.199,41.199,38.531,38.828,4161,0
2009-05-08,39.421,40.31,38.828,40.013,2012,0
2009-05-11,44.163,44.163,41.495,42.977,7256,0
2009-05-12,43.57,43.57,41.199,41.199,1560,0
2009-05-13,41.199,42.977,40.013,42.977,1523,0
2009-05-14,42.977,42.977,38.828,40.013,4942,0
2009-05-15,39.124,40.903,37.939,39.124,2255,0
2009-05-18,40.31,42.088,38.531,40.903,1882,0
2009-05-19,41.792,41.792,40.013,40.903,1190,0
2009-05-20,41.199,41.199,38.531,39.421,1698,0
2009-05-21,38.531,39.421,38.531,39.124,865,0
2009-05-22,40.606,40.606,38.531,39.421,1248,0
2009-05-26,40.31,41.495,38.531,41.495,3024,0
2009-05-27,42.385,42.977,41.792,42.977,4006,0
2009-05-28,44.163,44.163,40.31,41.792,2995,0
2009-05-29,40.903,42.977,38.828,40.903,3859,0
2009-06-01,42.088,42.977,40.903,42.977,5340,0
2009-06-02,43.57,57.204,43.274,50.09,29480,0
2009-06-03,51.572,64.614,50.09,61.944,53465,0
2009-06-04,60.168,63.426,54.24,60.168,20332,0
2009-06-05,61.056,61.944,58.392,60.762,8257,0
2009-06-08,60.762,62.244,59.28,60.168,15394,0
2009-06-09,61.356,64.32,60.168,60.462,13511,0
2009-06-10,61.056,63.132,59.28,62.538,5664,0
2009-06-11,62.838,64.614,57.798,61.056,5466,0
2009-06-12,63.726,63.726,61.056,62.244,10190,0
2009-06-15,63.726,64.32,59.874,61.944,12103,0
2009-06-16,59.28,61.056,50.683,58.092,41440,0
2009-06-17,58.392,61.056,56.315,56.315,6817,0
2009-06-18,56.315,56.315,50.98,51.572,5764,0
2009-06-19,52.758,59.574,50.387,59.574,8447,0
2009-06-22,55.426,59.574,55.129,55.426,3740,0
2009-06-23,54.833,60.762,53.647,58.092,5437,0
2009-06-24,59.28,59.874,56.018,57.798,6290,0
2009-06-25,58.392,59.28,56.908,57.798,2238,0
2009-06-26,58.092,60.168,56.611,59.28,6350,0
2009-06-29,59.28,60.762,56.908,58.092,4168,0
2009-06-30,57.798,58.392,57.498,57.798,1292,0
2009-07-01,59.28,59.28,58.392,58.686,1790,0
2009-07-02,58.686,58.98,55.722,58.98,3211,0
2009-07-06,57.498,58.092,55.129,55.129,5399,0
2009-07-07,55.722,56.611,53.647,53.647,3196,0
2009-07-08,53.647,55.722,53.647,54.536,2169,0
2009-07-09,54.536,56.018,54.24,54.833,443,0
2009-07-10,54.833,54.833,53.647,53.944,3709,0
2009-07-13,53.647,54.24,53.351,53.351,756,0
2009-07-14,53.351,55.426,53.351,54.536,1728,0
2009-07-15,54.536,54.833,51.869,53.351,3871,0
2009-07-16,52.165,54.536,52.165,52.758,1291,0
2009-07-17,52.758,55.722,52.165,53.351,981,0
2009-07-20,52.758,55.129,52.165,53.054,3926,0
2009-07-21,52.758,54.24,51.869,53.351,2580,0
2009-07-22,52.758,56.611,52.758,56.315,5994,0
2009-07-23,58.392,67.872,53.351,61.944,35902,0
2009-07-24,59.574,63.426,59.574,61.65,4782,0
2009-07-27,63.726,64.908,60.762,62.244,3803,0
2009-07-28,63.426,63.426,59.574,61.356,2898,0
2009-07-29,61.944,70.248,60.762,68.172,40733,0
2009-07-30,69.654,70.836,63.426,66.69,12321,0
2009-07-31,66.096,67.284,63.726,64.32,3067,0
2009-08-03,65.208,67.284,59.874,62.244,9208,0
2009-08-04,63.426,63.426,59.28,61.944,7093,0
2009-08-05,61.356,61.944,57.798,58.392,5594,0
2009-08-06,59.28,61.356,57.498,58.686,3205,0
2009-08-07,59.28,59.874,57.798,58.98,4034,0
2009-08-10,59.874,59.874,57.498,57.798,1760,0
2009-08-11,58.98,59.574,53.351,58.392,7196,0
2009-08-12,58.686,58.686,56.315,58.686,1208,0
2009-08-13,58.686,58.686,56.315,57.798,1219,0
2009-08-14,58.092,58.092,53.351,54.833,3421,0
2009-08-17,52.462,53.647,48.312,49.201,9350,0
2009-08-18,47.719,51.572,47.423,50.683,4355,0
2009-08-19,49.201,51.572,47.719,50.387,2547,0
2009-08-20,51.572,51.869,50.387,51.869,3696,0
2009-08-21,51.869,51.869,47.423,50.683,7245,0
2009-08-24,49.794,58.686,48.905,52.165,5863,0
2009-08-25,51.276,51.869,47.423,49.498,5261,0
2009-08-26,48.608,50.387,48.312,48.905,861,0
2009-08-27,48.608,50.09,47.423,48.608,2483,0
2009-08-28,48.608,48.608,44.459,47.423,6771,0
2009-08-31,47.126,48.312,45.052,48.312,2235,0
2009-09-01,47.126,49.498,45.644,45.941,4021,0
2009-09-02,44.755,47.719,44.163,46.534,1946,0
2009-09-03,47.126,47.126,45.941,47.126,735,0
2009-09-04,47.423,47.423,45.348,45.941,1288,0
2009-09-08,47.126,50.387,45.052,49.498,8227,0
2009-09-09,51.572,51.572,48.312,49.794,3569,0
2009-09-10,48.905,50.387,46.534,50.09,2215,0
2009-09-11,50.387,57.798,50.387,55.722,13997,0
2009-09-14,54.24,59.574,54.24,58.686,17713,0
2009-09-15,48.016,59.28,47.423,56.908,26641,0
2009-09-16,56.611,58.686,52.165,57.498,5336,0
2009-09-17,51.869,51.869,45.941,48.016,114882,0
2009-09-18,48.016,48.608,45.941,47.423,24505,0
2009-09-21,48.016,48.016,44.163,45.644,24639,0
2009-09-22,45.941,45.941,40.606,42.681,32585,0
2009-09-23,44.459,44.459,41.792,42.088,17996,0
2009-09-24,43.867,43.867,39.717,40.903,17230,0
2009-09-25,40.013,45.644,40.013,43.57,19623,0
2009-09-28,44.163,44.459,42.088,43.867,7524,0
2009-09-29,43.867,43.867,40.606,41.792,11887,0
2009-09-30,43.274,43.274,40.606,40.606,8707,0
2009-10-01,41.792,44.459,40.31,41.199,10734,0
2009-10-02,41.495,42.088,40.31,41.792,4319,0
2009-10-05,41.495,41.495,40.013,40.31,5494,0
2009-10-06,40.013,45.052,39.717,40.31,26173,0
2009-10-07,41.199,41.199,40.013,40.606,4307,0
2009-10-08,41.495,41.495,40.606,41.199,3514,0
2009-10-09,40.31,41.495,40.31,41.495,5094,0
2009-10-12,41.495,41.495,40.013,41.199,5801,0
2009-10-13,41.495,42.385,40.606,41.792,3838,0
2009-10-14,42.088,42.088,41.199,42.088,1877,0
2009-10-15,42.088,42.088,40.903,41.199,1867,0
2009-10-16,41.199,41.495,39.717,39.717,5394,0
2009-10-19,39.717,40.903,39.717,40.903,2183,0
2009-10-20,40.903,40.903,39.421,39.717,2237,0
2009-10-21,39.717,40.013,34.678,34.975,13681,0
2009-10-22,35.567,37.346,34.085,37.346,8736,0
2009-10-23,37.049,37.049,35.567,36.753,3358,0
2009-10-26,36.457,36.457,34.085,34.975,3570,0
2009-10-27,34.085,35.567,29.639,31.418,19446,0
2009-10-28,32.307,32.603,28.75,31.121,11908,0
2009-10-29,32.011,32.307,29.936,30.232,9187,0
2009-10-30,31.121,31.418,28.454,30.232,7917,0
2009-11-02,30.232,30.825,28.454,29.047,5996,0
2009-11-03,29.343,29.639,28.454,28.454,4015,0
2009-11-04,28.454,29.343,27.565,27.861,6541,0
2009-11-05,28.75,28.75,25.193,28.157,12346,0
2009-11-06,27.861,28.157,26.675,27.565,2224,0
2009-11-09,28.157,30.825,27.565,29.936,9880,0
2009-11-10,30.232,32.307,30.232,31.714,6391,0
2009-11-11,31.714,32.603,30.825,32.011,3568,0
2009-11-12,32.307,32.307,30.529,31.714,1889,0
2009-11-13,31.121,31.121,28.75,29.047,6673,0
2009-11-16,29.639,31.121,29.047,29.047,2688,0
2009-11-17,29.343,29.343,27.565,27.861,4375,0
2009-11-18,27.268,28.157,25.49,26.675,5503,0
2009-11-19,26.972,26.972,23.711,26.379,18147,0
2009-11-20,26.083,26.379,25.49,25.786,1613,0
2009-11-23,26.083,26.972,26.083,26.972,6399,0
2009-11-24,27.268,29.047,26.675,28.157,14385,0
2009-11-25,27.565,28.157,26.972,26.972,3061,0
2009-11-27,26.675,29.639,25.786,27.861,1525,0
2009-11-30,29.343,29.343,27.268,27.861,4258,0
2009-12-01,28.454,28.454,26.083,26.675,3345,0
2009-12-02,28.454,28.454,25.193,26.675,9506,0
2009-12-03,26.675,26.675,24.601,26.083,7261,0
2009-12-04,25.193,25.786,24.601,25.49,5087,0
2009-12-07,24.897,25.786,24.601,25.49,3637,0
2009-12-08,25.193,26.083,24.601,24.601,3987,0
2009-12-09,24.897,25.193,24.304,24.601,2377,0
2009-12-10,24.897,25.193,24.304,24.897,8072,0
2009-12-11,24.897,25.193,23.711,25.193,5500,0
2009-12-14,24.601,28.157,24.601,27.565,42602,0
2009-12-15,27.861,32.307,27.565,27.861,33703,0
2009-12-16,28.454,32.307,28.157,29.936,9414,0
2009-12-17,29.936,31.121,28.75,28.75,3019,0
2009-12-18,29.639,31.714,29.639,30.825,10311,0
2009-12-21,31.418,32.603,30.232,31.418,8245,0
2009-12-22,30.232,32.9,29.343,30.825,8055,0
2009-12-23,32.307,37.346,30.232,35.271,27842,0
2009-12-24,34.678,37.939,34.085,34.678,11320,0
2009-12-28,35.567,37.049,34.975,35.567,3267,0
2009-12-29,35.864,35.864,32.603,33.789,7533,0
2009-12-30,33.493,35.567,32.9,34.382,4113,0
2009-12-31,34.085,34.382,32.9,34.085,2058,0
2010-01-04,34.085,35.271,33.493,35.271,4324,0
2010-01-05,37.049,37.642,33.789,34.382,10553,0
2010-01-06,33.196,35.864,33.196,35.271,3646,0
2010-01-07,36.457,36.457,29.936,31.418,23022,0
2010-01-08,31.714,33.196,31.418,32.9,5393,0
2010-01-11,33.196,33.789,32.011,32.307,3754,0
2010-01-12,33.196,34.975,32.307,32.307,5443,0
2010-01-13,33.493,33.493,31.714,32.603,6043,0
2010-01-14,33.493,35.864,32.307,35.271,23878,0
2010-01-15,28.157,29.639,26.379,27.861,62580,0
2010-01-19,28.157,28.454,25.786,25.786,27539,0
2010-01-20,25.193,25.786,23.415,23.711,25423,0
2010-01-21,24.008,24.601,24.008,24.008,5753,0
2010-01-22,24.304,24.304,23.119,23.711,5604,0
2010-01-25,23.119,24.601,23.119,23.711,3667,0
2010-01-26,23.415,24.304,22.526,23.119,5115,0
2010-01-27,22.822,23.711,22.526,23.119,2726,0
2010-01-28,23.711,24.008,22.526,22.526,2921,0
2010-01-29,22.526,25.786,22.229,25.193,16970,0
2010-02-01,25.193,26.675,25.193,26.675,11451,0
2010-02-02,26.675,28.454,26.675,28.157,18886,0
2010-02-03,28.75,29.047,26.675,27.565,6822,0
2010-02-04,27.268,27.861,25.193,25.193,4632,0
2010-02-05,25.193,25.786,24.304,25.49,5527,0
2010-02-08,25.49,26.083,24.601,24.897,1730,0
2010-02-09,26.083,26.083,24.601,24.897,3064,0
2010-02-10,24.897,24.897,22.822,24.601,8404,0
2010-02-11,25.193,25.193,23.415,24.008,2776,0
2010-02-12,24.008,24.897,23.711,24.897,2591,0
2010-02-16,24.897,25.193,24.008,24.897,1513,0
2010-02-17,24.897,24.897,24.008,24.897,3479,0
2010-02-18,24.601,24.601,23.415,23.415,7993,0
2010-02-19,23.415,24.304,23.415,23.711,5953,0
2010-02-22,24.304,24.304,23.415,23.711,7601,0
2010-02-23,24.304,24.304,23.119,23.711,3062,0
2010-02-24,23.711,23.711,22.822,22.822,2835,0
2010-02-25,23.711,24.304,22.822,24.008,2043,0
2010-02-26,24.008,24.008,23.415,23.711,1553,0
2010-03-01,23.711,24.008,23.415,23.711,1776,0
2010-03-02,23.711,24.897,23.415,24.601,4756,0
2010-03-03,24.897,27.268,24.601,26.379,13349,0
2010-03-04,26.972,29.343,25.49,26.972,21482,0
2010-03-05,28.157,31.418,26.972,29.343,32425,0
2010-03-08,29.343,30.825,28.75,29.639,7165,0
2010-03-09,29.047,31.418,28.454,29.639,8232,0
2010-03-10,30.232,32.011,29.343,30.232,14165,0
2010-03-11,31.121,32.011,29.639,30.529,11765,0
2010-03-12,29.936,31.418,29.343,29.343,4874,0
2010-03-15,29.936,30.232,28.454,29.343,6482,0
2010-03-16,30.825,31.121,29.343,30.825,16875,0
2010-03-17,31.418,31.714,26.972,27.268,17389,0
2010-03-18,27.861,29.639,27.861,28.454,8126,0
2010-03-19,28.454,28.75,27.268,27.861,2949,0
2010-03-22,27.861,27.861,26.675,26.675,4091,0
2010-03-23,26.675,27.268,26.675,26.972,1926,0
2010-03-24,26.675,27.268,26.083,26.972,2893,0
2010-03-25,26.675,27.268,25.49,25.49,4426,0
2010-03-26,25.49,26.083,25.193,25.193,5077,0
2010-03-29,26.083,27.268,25.193,26.083,3600,0
2010-03-30,26.379,26.675,25.49,25.49,1772,0
2010-03-31,26.083,26.379,25.49,26.379,1595,0
2010-04-01,26.083,26.083,25.49,25.49,2169,0
2010-04-05,25.49,26.083,25.49,26.083,1772,0
2010-04-06,25.49,26.675,24.601,26.675,9590,0
2010-04-07,26.083,27.268,25.49,26.379,7027,0
2010-04-08,26.675,27.268,25.193,25.49,6718,0
2010-04-09,25.193,26.675,25.193,25.786,9750,0
2010-04-12,26.083,26.675,25.193,25.193,4432,0
2010-04-13,25.786,26.083,24.304,24.304,10794,0
2010-04-14,24.304,25.49,24.304,25.193,4787,0
2010-04-15,24.601,25.49,24.601,24.897,9970,0
2010-04-16,25.193,25.193,24.601,24.601,3719,0
2010-04-19,24.601,25.193,24.601,24.897,2446,0
2010-04-20,25.193,28.157,24.897,25.786,16872,0
2010-04-21,26.083,26.972,25.786,26.083,5229,0
2010-04-22,26.379,26.379,25.193,25.786,2470,0
2010-04-23,26.379,26.379,24.601,24.897,6871,0
2010-04-26,25.193,25.786,24.897,25.193,2761,0
2010-04-27,25.193,26.083,24.897,24.897,3682,0
2010-04-28,25.49,25.49,24.897,25.49,2054,0
2010-04-29,25.786,26.379,25.49,26.379,3810,0
2010-04-30,26.379,26.379,25.49,25.49,2891,0
2010-05-03,25.49,26.083,25.193,25.786,1608,0
2010-05-04,25.193,25.786,24.897,25.49,2716,0
2010-05-05,25.193,25.193,24.601,24.897,3236,0
2010-05-06,24.897,25.193,23.711,23.711,11413,0
2010-05-07,23.711,24.601,23.711,24.008,3699,0
2010-05-10,25.49,25.49,24.008,24.304,996,0
2010-05-11,24.601,24.897,24.304,24.304,2673,0
2010-05-12,24.304,24.601,24.304,24.304,636,0
2010-05-13,24.897,25.49,24.601,24.601,1548,0
2010-05-14,24.008,24.897,24.008,24.897,3761,0
2010-05-17,25.786,25.786,24.008,24.008,4959,0
2010-05-18,24.008,24.601,24.008,24.008,1786,0
2010-05-19,24.008,24.897,22.822,23.119,4418,0
2010-05-20,23.119,23.415,22.229,22.229,6595,0
2010-05-21,22.229,24.008,22.229,22.822,2249,0
2010-05-24,23.711,24.304,23.119,24.304,948,0
2010-05-25,22.822,23.415,22.526,22.526,1285,0
2010-05-26,22.526,23.415,22.526,23.119,1014,0
2010-05-27,23.415,23.711,23.415,23.415,1126,0
2010-05-28,22.822,24.304,22.822,23.119,1602,0
2010-06-01,24.008,24.008,23.711,23.711,1243,0
2010-06-02,23.711,24.008,23.711,23.711,838,0
2010-06-03,22.526,24.008,22.526,23.415,932,0
2010-06-04,23.119,23.711,23.119,23.119,1389,0
2010-06-07,24.304,24.304,22.229,22.526,1582,0
2010-06-08,22.526,23.711,22.526,22.526,2386,0
2010-06-09,22.526,23.711,22.526,23.711,1111,0
2010-06-10,23.415,23.711,22.526,23.119,1958,0
2010-06-11,23.119,23.711,23.119,23.711,1484,0
2010-06-14,23.711,24.601,23.119,24.008,3081,0
2010-06-15,22.229,23.119,22.229,22.822,3052,0
2010-06-16,23.711,23.711,22.229,23.119,3823,0
2010-06-17,24.008,24.008,22.229,22.229,5296,0
2010-06-18,22.229,23.415,22.229,23.119,1782,0
2010-06-21,23.119,23.711,22.526,23.711,633,0
2010-06-22,23.711,23.711,22.526,23.119,1630,0
2010-06-23,23.119,23.119,22.229,22.526,1889,0
2010-06-24,22.526,22.526,21.933,22.229,1765,0
2010-06-25,22.229,22.822,22.229,22.822,3869,0
2010-06-28,22.229,22.822,21.637,22.229,6611,0
2010-06-29,21.34,21.34,20.451,20.747,3477,0
2010-06-30,21.044,21.044,19.858,21.044,5786,0
2010-07-01,21.637,21.637,19.265,21.637,884,0
2010-07-02,19.858,21.637,19.858,21.637,1096,0
2010-07-06,21.34,21.637,18.969,21.044,966,0
2010-07-07,20.747,21.637,20.747,21.044,518,0
2010-07-08,20.451,21.34,19.265,20.155,3031,0
2010-07-09,20.155,20.747,19.858,20.451,751,0
2010-07-12,20.155,20.747,19.562,20.155,1429,0
2010-07-13,20.155,20.451,19.562,19.562,2085,0
2010-07-14,20.451,20.451,19.562,20.451,3222,0
2010-07-15,19.562,20.451,19.562,19.858,3981,0
2010-07-16,19.858,20.451,19.858,19.858,417,0
2010-07-19,19.265,20.155,19.265,20.155,1368,0
2010-07-20,19.562,20.155,19.265,19.858,732,0
2010-07-21,20.451,20.451,19.265,19.858,990,0
2010-07-22,20.155,20.451,19.858,19.858,569,0
2010-07-23,19.858,20.155,19.858,19.858,987,0
2010-07-26,19.858,20.155,19.858,20.155,2423,0
2010-07-27,19.562,20.451,19.562,20.451,3916,0
2010-07-28,20.155,20.451,19.858,20.155,642,0
2010-07-29,20.155,20.747,19.858,20.155,1686,0
2010-07-30,20.155,20.747,20.155,20.155,1001,0
2010-08-02,20.155,21.044,20.155,20.155,3092,0
2010-08-03,19.858,20.155,18.08,18.969,9422,0
2010-08-04,18.969,19.265,18.08,18.08,3405,0
2010-08-05,18.08,19.265,18.08,19.265,2055,0
2010-08-06,18.969,19.265,18.969,18.969,724,0
2010-08-09,19.265,19.562,18.969,18.969,461,0
2010-08-10,19.562,19.562,18.969,19.265,937,0
2010-08-11,18.08,19.562,18.08,18.673,1841,0
2010-08-12,18.969,19.265,18.673,18.673,398,0
2010-08-13,19.265,19.265,18.969,18.969,597,0
2010-08-16,19.265,19.562,18.376,18.673,463,0
2010-08-17,18.376,18.969,18.376,18.969,621,0
2010-08-18,18.969,19.265,18.673,19.265,73,0
2010-08-19,18.08,19.265,16.598,17.783,5126,0
2010-08-20,17.191,17.487,16.301,16.598,1755,0
2010-08-23,16.005,17.487,16.005,16.598,2988,0
2010-08-24,16.301,17.191,16.005,16.598,2547,0
2010-08-25,16.301,16.598,15.116,16.005,3520,0
2010-08-26,16.005,16.598,15.412,15.412,2137,0
2010-08-27,16.598,16.598,15.412,16.301,1554,0
2010-08-30,15.709,16.005,15.412,16.005,1535,0
2010-08-31,15.709,17.783,15.116,17.783,1583,0
2010-09-01,18.08,20.451,18.08,20.155,3460,0
2010-09-02,20.155,20.747,19.265,20.451,978,0
2010-09-03,20.451,20.451,20.155,20.155,728,0
2010-09-07,20.747,20.747,19.562,20.451,2259,0
2010-09-08,20.451,20.747,20.155,20.747,1677,0
2010-09-09,20.747,20.747,19.858,20.451,841,0
2010-09-10,19.858,20.747,18.969,18.969,1547,0
2010-09-13,18.969,20.747,18.673,19.562,3004,0
2010-09-14,20.155,20.155,18.376,18.673,2478,0
2010-09-15,19.265,19.265,17.783,18.673,3442,0
2010-09-16,19.562,20.747,18.969,20.451,2001,0
2010-09-17,20.747,20.747,18.08,19.265,1865,0
2010-09-20,20.155,20.451,19.265,19.858,338,0
2010-09-21,19.265,19.858,18.969,19.858,480,0
2010-09-22,20.155,20.155,19.562,20.155,151,0
2010-09-23,19.265,20.155,19.265,20.155,88,0
2010-09-24,19.562,20.747,19.562,20.451,521,0
2010-09-27,20.155,20.747,19.858,20.451,717,0
2010-09-28,20.155,20.451,19.562,19.562,230,0
2010-09-29,19.562,20.451,19.265,20.155,532,0
2010-09-30,19.562,20.451,19.562,19.562,334,0
2010-10-01,19.562,20.451,19.562,19.858,967,0
2010-10-04,19.562,19.858,18.969,19.265,389,0
2010-10-05,20.155,20.155,18.969,18.969,1975,0
2010-10-06,18.673,19.858,18.673,19.562,911,0
2010-10-07,18.969,20.747,18.969,19.562,3006,0
2010-10-08,19.562,19.562,18.969,18.969,417,0
2010-10-11,20.155,20.155,18.969,18.969,175,0
2010-10-12,18.673,19.265,18.08,18.673,1059,0
2010-10-13,18.08,19.265,18.08,18.376,116,0
2010-10-14,18.673,18.673,17.783,17.783,1203,0
2010-10-15,17.783,18.673,17.191,18.376,3117,0
2010-10-18,17.783,18.673,17.487,17.783,3120,0
2010-10-19,17.487,17.783,17.487,17.487,2078,0
2010-10-20,17.487,17.783,16.301,16.894,10790,0
2010-10-21,14.524,17.191,14.524,17.191,8835,0
2010-10-22,16.894,17.191,15.116,17.191,1226,0
2010-10-25,17.191,20.155,17.191,19.562,7984,0
2010-10-26,20.155,20.451,18.673,20.155,1784,0
2010-10-27,19.265,20.451,19.265,20.451,512,0
2010-10-28,20.155,20.155,16.005,18.969,4311,0
2010-10-29,18.08,19.858,17.783,18.376,589,0
2010-11-01,19.858,19.858,17.191,18.08,1727,0
2010-11-02,18.08,18.673,17.487,17.783,1368,0
2010-11-03,18.673,18.673,17.191,18.08,2924,0
2010-11-04,17.783,20.155,17.487,20.155,3461,0
2010-11-05,20.451,20.451,18.376,19.562,916,0
2010-11-08,20.451,20.451,18.08,18.08,1139,0
2010-11-09,18.969,20.155,18.08,19.265,1032,0
2010-11-10,19.858,19.858,18.376,18.376,669,0
2010-11-11,19.858,19.858,18.376,18.376,896,0
2010-11-12,19.265,19.562,18.673,19.265,35,0
2010-11-15,19.562,20.155,18.376,19.265,1714,0
2010-11-16,20.451,20.451,18.08,18.08,3861,0
2010-11-17,18.673,19.858,17.783,17.783,1937,0
2010-11-18,19.265,19.858,18.969,18.969,1952,0
2010-11-19,18.969,20.451,18.969,20.155,618,0
2010-11-22,21.34,21.933,18.969,20.155,1400,0
2010-11-23,20.155,20.155,18.969,19.265,2321,0
2010-11-24,19.265,20.155,18.969,19.562,2063,0
2010-11-26,20.451,20.451,19.562,20.155,707,0
2010-11-29,20.155,21.044,19.562,20.747,7134,0
2010-11-30,20.747,22.229,20.155,21.637,6094,0
2010-12-01,22.229,24.304,22.229,23.119,12494,0
2010-12-02,24.008,26.379,24.008,24.008,26842,0
2010-12-03,24.897,25.49,22.822,23.711,4466,0
2010-12-06,23.119,23.119,21.34,22.229,3972,0
2010-12-07,21.933,22.822,21.637,22.229,4505,0
2010-12-08,21.637,22.822,21.637,22.229,742,0
2010-12-09,21.933,22.229,21.044,21.933,2358,0
2010-12-10,21.34,22.229,19.858,21.044,2432,0
2010-12-13,21.044,21.637,20.451,20.451,1137,0
2010-12-14,19.858,21.933,19.562,19.562,2947,0
2010-12-15,21.637,22.526,19.265,22.229,3878,0
2010-12-16,22.229,22.526,20.747,22.229,765,0
2010-12-17,22.229,22.229,21.044,21.044,840,0
2010-12-20,19.858,20.747,19.858,20.747,1455,0
2010-12-21,20.747,22.229,20.155,21.637,5362,0
2010-12-22,21.933,22.229,20.747,21.34,3878,0
2010-12-23,21.637,22.229,21.044,21.933,2818,0
2010-12-27,21.933,24.304,21.933,22.229,9713,0
2010-12-28,23.415,23.415,21.34,21.637,4791,0
2010-12-29,22.822,22.822,21.34,21.637,2796,0
2010-12-30,22.229,23.119,21.933,22.822,3622,0
2010-12-31,22.229,22.822,21.637,22.822,2019,0
2011-01-03,22.526,24.008,22.526,23.415,4528,0
2011-01-04,24.008,24.008,21.933,22.822,4905,0
2011-01-05,24.304,24.601,23.119,24.008,10215,0
2011-01-06,23.711,24.008,22.822,23.711,8531,0
2011-01-07,23.711,24.304,21.933,22.526,7997,0
2011-01-10,23.711,25.786,23.711,25.193,17909,0
2011-01-11,24.897,28.75,24.008,27.268,13553,0
2011-01-12,29.639,34.975,29.047,31.714,81834,0
2011-01-13,34.085,35.567,33.196,33.789,59760,0
2011-01-14,35.567,40.013,35.271,38.531,87499,0
2011-01-18,41.495,42.977,39.124,41.495,69672,0
2011-01-19,34.085,36.457,29.639,33.196,67280,0
2011-01-20,34.085,34.975,30.825,33.196,24989,0
2011-01-21,33.493,34.678,32.9,33.493,15327,0
2011-01-24,33.196,36.16,32.9,35.567,17154,0
2011-01-25,35.271,40.013,35.271,38.235,30717,0
2011-01-26,39.124,40.903,36.457,36.753,16299,0
2011-01-27,37.049,37.049,34.975,37.049,9986,0
2011-01-28,36.753,37.049,35.271,36.753,8622,0
2011-01-31,37.049,37.642,34.975,35.864,9878,0
2011-02-01,37.642,37.642,34.975,36.753,12497,0
2011-02-02,36.457,42.681,36.16,38.531,58987,0
2011-02-03,42.385,43.867,36.753,40.31,33454,0
2011-02-04,40.31,40.31,37.049,39.717,12686,0
2011-02-07,40.903,42.385,37.049,39.124,24705,0
2011-02-08,39.717,39.717,37.642,38.828,9174,0
2011-02-09,38.531,39.421,37.642,38.235,6810,0
2011-02-10,37.346,38.828,37.346,38.531,8088,0
2011-02-11,39.124,39.124,37.346,37.346,5224,0
2011-02-14,37.642,43.867,37.049,43.867,54556,0
2011-02-15,46.534,47.126,42.977,44.755,37418,0
2011-02-16,44.459,44.459,42.088,43.57,11025,0
2011-02-18,44.459,48.608,44.459,47.423,29013,0
2011-02-22,48.016,48.608,41.792,42.681,42182,0
2011-02-23,42.681,43.274,37.642,41.199,29270,0
2011-02-24,40.903,43.867,40.013,43.274,6620,0
2011-02-25,43.57,46.83,42.681,46.83,19434,0
2011-02-28,46.83,49.498,46.534,47.719,16425,0
2011-03-01,47.423,49.794,45.052,45.941,18584,0
2011-03-02,46.83,46.83,43.274,45.348,7622,0
2011-03-03,46.534,49.201,45.644,48.312,11540,0
2011-03-04,48.905,51.572,47.126,48.608,33315,0
2011-03-07,50.683,51.869,48.312,49.498,25528,0
2011-03-08,49.794,51.276,47.126,49.201,36909,0
2011-03-09,64.908,69.654,61.056,66.69,279346,0
2011-03-10,62.538,76.764,59.28,73.506,142960,0
2011-03-11,70.542,84.174,69.654,78.84,163909,0
2011-03-14,74.988,81.51,70.248,72.618,66480,0
2011-03-15,66.69,72.318,60.462,69.654,60064,0
2011-03-16,69.654,77.358,66.984,72.024,42624,0
2011-03-17,74.1,75.582,69.654,72.318,27249,0
2011-03-18,75.582,75.582,69.654,71.136,23404,0
2011-03-21,72.618,73.8,69.654,70.836,18525,0
2011-03-22,70.542,70.836,68.172,68.172,19216,0
2011-03-23,67.872,72.024,65.208,70.248,38209,0
2011-03-24,68.172,87.732,66.984,87.732,171069,0
2011-03-25,86.25,95.736,80.916,90.99,157997,0
2011-03-28,92.772,102.55,92.178,94.848,99168,0
2011-03-29,95.436,97.812,87.438,96.918,62659,0
2011-03-30,97.512,101.07,93.954,96.33,38025,0
2011-03-31,96.918,98.7,92.178,93.66,32293,0
2011-04-01,94.848,97.812,91.584,97.218,36754,0
2011-04-04,98.7,122.41,97.812,115.6,147088,0
2011-04-05,117.37,123.01,104.33,105.81,90664,0
2011-04-06,110.85,113.52,104.63,110.56,53162,0
2011-04-07,109.67,111.74,104.03,107.29,39239,0
2011-04-08,107,111.15,100.48,100.48,29393,0
2011-04-11,100.78,101.66,93.366,99.59,48032,0
2011-04-12,98.7,98.7,91.884,93.66,37916,0
2011-04-13,93.66,98.7,92.472,98.7,35682,0
2011-04-14,95.142,113.81,94.848,111.74,90295,0
2011-04-15,112.93,112.93,102.26,103.44,66142,0
2011-04-18,101.36,112.33,96.918,108.19,70090,0
2011-04-19,108.19,117.08,105.22,114.41,81784,0
2011-04-20,118.56,120.04,107.59,110.26,53050,0
2011-04-21,111.74,112.63,104.03,109.07,33666,0
2011-04-25,108.48,117.97,108.48,115.3,44111,0
2011-04-26,116.48,120.63,110.26,113.81,64225,0
2011-04-27,115,115.6,107,112.63,29720,0
2011-04-28,111.74,117.08,108.77,111.44,35380,0
2011-04-29,111.15,114.11,109.67,111.15,25306,0
2011-05-02,112.33,113.81,108.77,110.85,24177,0
2011-05-03,100.18,104.92,93.366,98.7,78134,0
2011-05-04,98.7,99.294,92.178,94.848,35998,0
2011-05-05,93.366,93.954,88.032,88.62,44847,0
2011-05-06,87.438,100.78,87.438,94.848,48382,0
2011-05-09,93.954,100.48,93.954,96.03,19245,0
2011-05-10,96.03,98.106,91.884,92.472,27397,0
2011-05-11,93.366,94.848,90.99,91.584,13787,0
2011-05-12,91.29,94.254,85.068,93.066,40307,0
2011-05-13,94.848,95.436,92.472,95.436,16762,0
2011-05-16,93.366,95.436,89.214,90.696,21838,0
2011-05-17,89.214,89.808,78.246,84.174,34801,0
2011-05-18,84.174,86.55,79.14,81.804,30737,0
2011-05-19,85.068,85.956,81.51,84.768,23367,0
2011-05-20,84.174,86.55,80.028,80.028,18050,0
2011-05-23,78.84,80.028,70.248,77.658,51472,0
2011-05-24,80.028,80.028,72.024,72.912,26250,0
2011-05-25,72.318,79.728,71.43,77.952,35456,0
2011-05-26,81.804,94.254,81.804,87.438,116340,0
2011-05-27,87.732,96.33,87.438,94.548,54628,0
2011-05-31,98.7,98.994,88.326,89.214,79980,0
2011-06-01,90.102,97.218,89.214,90.402,69260,0
2011-06-02,92.772,96.03,90.402,94.548,46109,0
2011-06-03,93.366,94.548,90.402,90.99,33507,0
2011-06-06,95.736,105.52,95.142,95.736,133764,0
2011-06-07,102.55,105.81,100.18,101.66,52326,0
2011-06-08,102.26,111.15,98.994,109.07,114224,0
2011-06-09,112.33,124.19,110.26,118.85,177260,0
2011-06-10,118.56,123.01,111.74,118.56,108247,0
2011-06-13,122.71,134.27,120.34,130.12,143977,0
2011-06-14,122.11,123.01,107.29,107.89,200961,0
2011-06-15,105.22,105.22,94.848,98.7,108713,0
2011-06-16,100.48,101.07,91.584,92.472,82921,0
2011-06-17,94.848,100.18,91.29,94.254,91654,0
2011-06-20,94.848,94.848,88.032,89.508,60605,0
2011-06-21,91.29,96.03,90.402,93.66,49423,0
2011-06-22,93.066,96.03,90.102,90.99,45382,0
2011-06-23,89.214,89.508,81.804,84.474,80905,0
2011-06-24,93.366,93.66,85.362,87.732,71100,0
2011-06-27,86.25,88.326,76.764,79.14,98637,0
2011-06-28,80.622,87.732,78.84,86.844,103235,0
2011-06-29,88.326,93.366,87.438,90.402,133172,0
2011-06-30,92.772,93.366,88.032,89.508,68668,0
2011-07-01,90.402,92.178,88.92,89.508,48304,0
2011-07-05,90.696,93.066,88.032,92.472,60862,0
2011-07-06,92.178,101.66,90.696,100.48,116551,0
2011-07-07,102.85,105.81,96.33,98.7,87457,0
2011-07-08,97.812,98.7,92.178,94.848,63488,0
2011-07-11,93.366,93.366,88.326,90.402,54018,0
2011-07-12,88.92,91.584,88.62,88.92,30142,0
2011-07-13,92.472,96.624,91.884,93.066,70258,0
2011-07-14,96.03,96.918,90.99,91.884,37545,0
2011-07-15,93.066,93.366,88.92,89.214,59144,0
2011-07-18,88.92,89.214,87.138,88.92,31587,0
2011-07-19,89.508,89.808,87.438,88.62,32301,0
2011-07-20,88.92,89.808,85.362,86.844,38260,0
2011-07-21,87.732,87.732,79.728,80.916,110555,0
2011-07-22,81.51,82.104,76.764,77.358,99779,0
2011-07-25,77.358,77.658,73.212,77.064,36033,0
2011-07-26,77.658,83.286,77.358,80.916,52995,0
2011-07-27,81.21,82.992,77.358,79.14,39265,0
2011-07-28,79.728,80.028,74.988,74.988,30854,0
2011-07-29,75.582,76.764,71.136,72.618,36394,0
2011-08-01,76.47,77.064,73.212,76.176,19848,0
2011-08-02,75.582,77.358,73.212,73.506,20385,0
2011-08-03,73.212,75.282,66.69,70.542,37594,0
2011-08-04,69.948,70.542,59.28,60.762,63184,0
2011-08-05,61.056,62.838,55.129,59.574,37274,0
2011-08-08,52.758,56.908,47.719,49.498,71283,0
2011-08-09,50.683,57.798,50.387,54.536,59429,0
2011-08-10,53.647,55.722,50.683,53.351,18696,0
2011-08-11,53.944,57.798,53.647,56.315,18445,0
2011-08-12,58.392,60.168,57.498,58.092,24251,0
2011-08-15,58.98,60.462,56.611,60.168,15332,0
2011-08-16,59.874,68.466,57.798,68.466,65385,0
2011-08-17,69.654,73.212,65.502,68.766,59243,0
2011-08-18,65.208,67.284,62.538,64.32,37425,0
2011-08-19,64.32,69.654,62.838,64.02,30636,0
2011-08-22,67.872,69.354,62.838,63.426,26667,0
2011-08-23,64.908,67.872,64.02,67.284,20397,0
2011-08-24,64.32,71.73,64.32,68.172,19709,0
2011-08-25,69.354,69.354,64.02,65.208,22678,0
2011-08-26,64.614,70.836,62.244,68.172,36838,0
2011-08-29,69.06,77.658,68.766,77.064,87900,0
2011-08-30,80.028,80.622,75.582,77.658,40506,0
2011-08-31,79.728,81.51,71.43,72.318,56941,0
2011-09-01,74.988,78.546,70.836,72.912,45178,0
2011-09-02,71.136,72.618,69.654,70.542,19731,0
2011-09-06,66.39,72.618,64.908,69.654,27218,0
2011-09-07,73.506,75.582,71.73,73.506,20366,0
2011-09-08,75.582,77.658,74.694,75.582,26487,0
2011-09-09,75.582,79.728,74.988,79.14,39697,0
2011-09-12,77.658,82.104,77.064,80.916,42101,0
2011-09-13,82.104,82.104,77.358,78.84,39938,0
2011-09-14,80.322,80.916,67.284,68.766,115719,0
2011-09-15,69.354,71.43,63.726,64.908,41420,0
2011-09-16,65.802,67.578,60.462,65.208,40563,0
2011-09-19,65.802,70.836,63.426,70.542,44088,0
2011-09-20,70.542,76.47,70.542,73.506,51965,0
2011-09-21,73.212,73.506,68.466,69.948,28554,0
2011-09-22,68.172,68.172,61.944,64.32,42508,0
2011-09-23,63.426,66.69,63.426,64.908,13742,0
2011-09-26,67.872,67.872,62.244,64.32,31737,0
2011-09-27,66.69,66.984,64.02,65.502,22829,0
2011-09-28,64.908,66.39,62.538,63.132,16194,0
2011-09-29,64.32,65.208,60.762,61.944,20253,0
2011-09-30,60.168,60.762,59.28,59.28,17588,0
2011-10-03,59.874,65.208,59.28,60.462,46176,0
2011-10-04,60.462,62.838,58.392,62.244,32713,0
2011-10-05,64.32,69.654,61.65,69.06,42285,0
2011-10-06,71.136,72.912,69.948,70.542,30228,0
2011-10-07,72.618,73.212,66.984,72.024,28489,0
2011-10-10,73.212,76.764,72.912,75.282,40497,0
2011-10-11,75.282,77.358,72.318,77.064,32226,0
2011-10-12,80.028,81.804,78.246,81.21,68979,0
2011-10-13,82.992,89.508,80.322,88.92,70955,0
2011-10-14,93.066,96.624,82.992,83.88,133274,0
2011-10-17,87.438,90.102,84.768,89.508,50762,0
2011-10-18,89.214,96.624,86.844,96.03,82806,0
2011-10-19,96.03,102.26,96.03,101.96,90676,0
2011-10-20,102.26,102.85,92.472,93.954,77226,0
2011-10-21,95.736,99.294,89.508,90.102,72195,0
2011-10-24,91.884,96.03,91.884,94.848,58734,0
2011-10-25,94.848,94.848,90.102,90.99,34355,0
2011-10-26,94.254,94.848,88.92,94.848,48447,0
2011-10-27,97.812,99.294,94.548,95.436,45359,0
2011-10-28,95.736,99.88,95.142,97.218,28750,0
2011-10-31,96.33,101.36,93.366,99.88,38486,0
2011-11-01,97.512,97.512,93.366,94.848,51133,0
2011-11-02,96.918,98.994,95.142,98.4,39892,0
2011-11-03,99.294,103.74,98.7,100.18,77622,0
2011-11-04,99.59,100.18,96.624,99.294,25923,0
2011-11-07,100.18,105.22,96.918,103.15,49780,0
2011-11-08,104.92,107.59,102.26,103.15,58853,0
2011-11-09,101.36,101.96,97.218,99.294,39054,0
2011-11-10,101.96,102.26,94.254,97.218,36786,0
2011-11-11,98.4,99.88,97.812,98.106,17525,0
2011-11-14,98.994,101.66,97.812,100.18,21073,0
2011-11-15,98.4,99.294,97.218,97.218,21598,0
2011-11-16,95.736,97.218,91.884,92.772,31116,0
2011-11-17,91.584,92.472,87.732,88.032,44189,0
2011-11-18,89.214,91.884,88.326,90.696,23212,0
2011-11-21,88.92,89.808,82.992,85.362,36076,0
2011-11-22,84.768,86.844,83.586,85.362,15247,0
2011-11-23,84.768,84.768,74.988,77.952,44160,0
2011-11-25,77.658,80.916,77.064,77.952,10279,0
2011-11-28,81.21,83.88,80.622,82.104,23766,0
2011-11-29,82.398,82.992,77.952,78.84,25924,0
2011-11-30,80.916,83.586,80.028,82.398,26015,0
2011-12-01,84.474,93.066,83.88,91.884,55716,0
2011-12-02,93.366,95.436,88.92,91.29,34847,0
2011-12-05,93.66,93.66,88.92,89.508,27123,0
2011-12-06,90.696,90.696,85.068,90.402,24276,0
2011-12-07,90.102,90.102,86.844,87.732,14690,0
2011-12-08,88.032,89.808,85.956,87.138,16630,0
2011-12-09,86.25,91.584,85.956,90.99,34878,0
2011-12-12,90.696,93.366,85.362,87.732,46524,0
2011-12-13,88.92,91.884,85.956,86.55,18019,0
2011-12-14,87.438,87.438,80.622,82.398,29160,0
2011-12-15,84.768,85.656,82.104,83.286,12284,0
2011-12-16,84.174,86.55,80.916,82.692,20890,0
2011-12-19,82.992,84.768,77.358,77.658,22853,0
2011-12-20,80.028,82.104,79.434,81.804,21437,0
2011-12-21,82.692,82.992,78.246,80.622,15588,0
2011-12-22,80.916,81.804,79.14,80.322,9971,0
2011-12-23,80.916,81.51,78.546,80.028,8389,0
2011-12-27,80.322,80.916,77.952,77.952,13579,0
2011-12-28,78.546,79.728,75.876,76.176,11981,0
2011-12-29,76.764,77.952,70.248,71.43,36284,0
2011-12-30,70.836,74.394,69.948,72.318,18296,0
2012-01-03,75.282,78.546,74.394,77.952,27970,0
2012-01-04,78.246,82.398,77.064,81.51,21842,0
2012-01-05,83.586,90.102,83.586,86.844,47408,0
2012-01-06,87.438,90.102,86.844,88.032,18198,0
2012-01-09,88.62,91.884,88.62,91.584,23729,0
2012-01-10,91.884,93.954,82.992,88.326,48520,0
2012-01-11,89.808,89.808,84.474,86.844,20224,0
2012-01-12,86.25,90.696,86.25,88.326,21226,0
2012-01-13,87.732,88.92,84.474,87.438,19729,0
2012-01-17,90.402,91.884,87.438,88.326,38374,0
2012-01-18,68.172,69.948,62.244,64.32,178600,0
2012-01-19,65.502,67.284,64.32,64.908,62052,0
2012-01-20,64.908,64.908,60.762,62.838,53352,0
2012-01-23,63.726,64.614,62.244,62.244,25241,0
2012-01-24,62.538,66.096,60.762,63.726,68500,0
2012-01-25,66.69,71.73,65.502,71.43,92699,0
2012-01-26,74.694,77.952,71.43,72.318,68330,0
2012-01-27,73.8,76.176,71.136,74.988,37117,0
2012-01-30,74.988,74.988,72.024,72.912,21791,0
2012-01-31,74.694,75.282,73.506,74.988,20866,0
2012-02-01,74.1,74.988,72.912,73.506,18057,0
2012-02-02,74.1,77.658,73.8,75.876,30315,0
2012-02-03,77.658,78.84,76.47,77.658,28605,0
2012-02-06,78.546,78.546,76.176,77.064,17197,0
2012-02-07,77.064,78.84,76.176,78.546,20488,0
2012-02-08,78.84,81.804,78.84,81.21,24333,0
2012-02-09,81.804,81.804,79.14,81.21,19108,0
2012-02-10,83.88,83.88,77.358,77.358,24668,0
2012-02-13,79.434,82.992,79.434,80.622,29894,0
2012-02-14,80.622,81.804,78.246,78.84,16158,0
2012-02-15,79.14,81.51,78.246,79.14,11865,0
2012-02-16,79.434,80.322,78.84,79.728,8830,0
2012-02-17,80.028,82.104,78.84,79.728,15957,0
2012-02-21,80.322,80.622,77.064,77.952,19518,0
2012-02-22,77.658,80.028,74.694,75.582,19754,0
2012-02-23,75.582,78.246,74.1,76.764,15290,0
2012-02-24,76.47,76.764,74.694,75.876,15953,0
2012-02-27,75.582,76.47,73.212,74.694,14559,0
2012-02-28,74.694,76.176,73.8,74.988,10233,0
2012-02-29,76.176,76.176,72.618,73.8,14322,0
2012-03-01,74.1,77.064,73.8,76.47,18902,0
2012-03-02,76.47,78.546,76.47,77.658,21205,0
2012-03-05,80.028,80.028,75.282,75.582,15885,0
2012-03-06,74.1,75.282,72.618,72.912,16606,0
2012-03-07,75.876,77.658,74.1,76.47,16807,0
2012-03-08,78.546,78.84,76.176,77.952,20957,0
2012-03-09,77.658,84.174,77.358,83.286,44992,0
2012-03-12,87.438,90.102,85.656,88.032,106771,0
2012-03-13,81.21,81.21,75.582,75.876,83088,0
2012-03-14,76.176,78.84,75.876,76.764,28800,0
2012-03-15,77.952,80.028,76.764,77.952,29741,0
2012-03-16,77.952,79.434,76.47,77.358,18967,0
2012-03-19,77.064,77.064,74.1,74.988,38349,0
2012-03-20,75.582,76.176,73.8,74.1,21724,0
2012-03-21,74.694,77.658,74.1,77.064,20491,0
2012-03-22,76.764,78.546,74.988,77.064,13581,0
2012-03-23,77.358,79.14,76.176,76.47,20949,0
2012-03-26,77.064,78.84,77.064,77.952,28522,0
2012-03-27,77.064,78.246,76.176,76.47,12484,0
2012-03-28,75.876,77.952,72.618,74.694,26055,0
2012-03-29,74.988,75.282,72.912,73.8,13150,0
2012-03-30,74.394,74.478,72.912,73.212,7468,0
2012-04-02,73.212,74.1,72.912,73.212,11116,0
2012-04-03,72.912,74.694,72.618,73.506,12144,0
2012-04-04,72.912,73.506,69.354,72.024,25191,0
2012-04-05,72.318,74.1,71.73,72.912,8308,0
2012-04-09,63.426,70.248,61.056,65.208,42936,0
2012-04-10,65.802,67.578,64.32,64.908,18371,0
2012-04-11,65.802,68.172,64.908,66.096,11489,0
2012-04-12,66.984,70.836,65.802,69.948,21807,0
2012-04-13,72.318,74.694,69.654,74.1,36423,0
2012-04-16,75.582,75.582,71.136,72.024,18372,0
2012-04-17,72.024,74.1,71.43,71.73,14948,0
2012-04-18,71.136,72.318,69.654,69.654,13842,0
2012-04-19,69.654,70.542,68.172,69.654,11440,0
2012-04-20,69.354,70.248,66.984,68.172,14354,0
2012-04-23,67.284,69.654,66.096,69.654,11831,0
2012-04-24,69.06,71.136,68.766,71.136,8882,0
2012-04-25,70.836,72.024,69.654,70.836,8369,0
2012-04-26,70.836,72.618,70.542,72.618,16908,0
2012-04-27,72.318,72.912,71.136,72.024,8557,0
2012-04-30,71.136,73.212,71.136,72.618,6825,0
2012-05-01,72.318,74.1,71.136,73.212,11316,0
2012-05-02,73.506,73.506,69.948,71.73,6016,0
2012-05-03,70.542,72.318,65.502,67.284,14259,0
2012-05-04,67.578,69.06,64.614,66.984,9893,0
2012-05-07,65.802,65.802,62.244,64.32,17339,0
2012-05-08,62.838,71.136,62.838,69.354,27604,0
2012-05-09,67.872,69.654,66.69,67.284,10009,0
2012-05-10,68.466,70.248,67.284,67.578,7535,0
2012-05-11,66.096,68.466,64.614,64.614,6127,0
2012-05-14,64.614,66.984,64.32,66.69,6102,0
2012-05-15,66.984,66.984,64.614,64.908,8852,0
2012-05-16,64.908,64.908,63.132,63.726,8332,0
2012-05-17,63.726,63.726,61.356,61.65,6901,0
2012-05-18,61.356,63.426,54.24,58.98,19244,0
2012-05-21,58.392,60.168,57.798,59.874,9423,0
2012-05-22,59.574,62.838,59.574,61.944,8965,0
2012-05-23,61.65,62.838,59.28,59.874,9511,0
2012-05-24,60.168,61.056,59.874,61.056,7681,0
2012-05-25,61.356,62.538,59.28,61.65,6115,0
2012-05-29,61.65,61.65,59.874,60.762,4965,0
2012-05-30,59.874,60.762,58.98,59.874,3747,0
2012-05-31,59.874,60.462,58.98,59.874,3389,0
2012-06-01,59.574,63.426,58.092,62.838,7958,0
2012-06-04,63.726,64.32,59.874,60.168,7778,0
2012-06-05,60.462,62.244,60.462,61.356,4344,0
2012-06-06,61.944,63.726,61.356,62.538,6443,0
2012-06-07,63.726,64.908,63.426,64.02,4960,0
2012-06-08,63.132,63.726,60.762,62.244,6461,0
2012-06-11,63.726,63.726,53.351,56.018,20902,0
2012-06-12,53.944,58.686,49.201,56.315,40495,0
2012-06-13,55.129,58.392,53.944,54.833,16645,0
2012-06-14,55.129,57.498,52.462,52.758,15606,0
2012-06-15,52.758,53.647,48.608,49.498,25556,0
2012-06-18,49.498,51.869,49.498,50.98,6777,0
2012-06-19,51.572,53.944,50.387,53.351,14157,0
2012-06-20,53.351,55.426,53.351,54.24,7874,0
2012-06-21,53.944,53.944,50.683,51.869,8348,0
2012-06-22,51.276,52.758,50.387,52.462,8066,0
2012-06-25,53.054,53.054,50.387,50.98,6598,0
2012-06-26,52.462,56.908,50.387,53.647,38573,0
2012-06-27,58.686,61.944,56.315,58.392,42642,0
2012-06-28,57.498,60.168,56.315,58.392,12564,0
2012-06-29,59.574,60.762,57.798,59.28,13033,0
2012-07-02,59.28,60.168,58.686,59.28,6154,0
2012-07-03,58.98,60.762,58.98,60.462,3947,0
2012-07-05,60.462,60.462,58.98,59.874,5251,0
2012-07-06,59.28,60.462,58.392,60.462,7802,0
2012-07-09,59.28,60.168,58.392,60.168,4045,0
2012-07-10,59.574,59.574,56.315,56.315,9312,0
2012-07-11,57.204,57.798,53.351,53.647,8919,0
2012-07-12,54.536,55.129,50.683,52.462,9002,0
2012-07-13,52.462,54.24,52.462,53.351,3615,0
2012-07-16,53.054,53.351,52.165,53.054,3300,0
2012-07-17,53.054,53.351,49.201,51.572,5909,0
2012-07-18,51.869,51.869,50.209,51.572,5282,0
2012-07-19,51.276,52.758,51.276,52.462,2617,0
2012-07-20,51.572,55.426,51.572,55.129,6766,0
2012-07-23,53.647,56.611,53.054,56.018,6300,0
2012-07-24,56.908,57.498,55.125,55.129,4669,0
2012-07-25,55.722,56.611,54.833,55.722,4300,0
2012-07-26,55.722,55.722,51.869,52.165,10627,0
2012-07-27,52.462,54.536,52.462,53.944,3192,0
2012-07-30,53.944,54.24,53.054,53.351,3158,0
2012-07-31,53.054,54.536,52.462,52.462,2661,0
2012-08-01,53.351,53.351,52.462,52.758,3538,0
2012-08-02,52.758,53.351,52.165,52.165,4549,0
2012-08-03,52.758,52.758,50.387,50.387,11952,0
2012-08-06,50.387,51.276,48.905,50.09,7890,0
2012-08-07,50.683,51.869,50.683,51.572,5645,0
2012-08-08,51.869,51.869,50.387,50.387,7613,0
2012-08-09,50.98,51.869,50.387,50.98,5387,0
2012-08-10,51.572,51.869,50.98,51.276,4517,0
2012-08-13,50.98,51.572,50.387,51.276,3133,0
2012-08-14,51.276,51.869,50.683,50.98,2977,0
2012-08-15,51.572,51.869,50.683,51.276,3729,0
2012-08-16,51.869,51.869,50.683,51.276,6425,0
2012-08-17,50.683,51.869,50.683,50.98,4019,0
2012-08-20,51.276,51.869,50.683,51.276,5630,0
2012-08-21,50.98,51.572,49.498,50.387,10267,0
2012-08-22,50.387,50.387,49.794,50.09,2475,0
2012-08-23,50.387,51.276,49.794,50.09,4236,0
2012-08-24,50.98,50.98,49.794,50.09,3680,0
2012-08-27,50.387,50.387,49.794,50.09,2102,0
2012-08-28,49.794,50.98,49.794,50.98,2924,0
2012-08-29,51.276,51.276,50.09,50.387,3143,0
2012-08-30,50.387,50.98,50.09,50.09,1792,0
2012-08-31,50.387,50.387,49.794,50.387,2803,0
2012-09-04,50.09,50.98,48.905,49.498,3505,0
2012-09-05,49.201,50.683,48.905,50.683,3957,0
2012-09-06,50.387,50.98,49.498,50.09,5565,0
2012-09-07,49.794,51.869,49.794,51.572,8398,0
2012-09-10,51.869,52.462,50.387,51.572,14631,0
2012-09-11,48.016,51.572,48.016,49.794,26252,0
2012-09-12,49.201,49.794,48.312,48.608,8349,0
2012-09-13,48.608,49.201,48.016,48.016,10275,0
2012-09-14,47.719,48.016,45.052,45.348,23952,0
2012-09-17,44.755,45.644,39.421,40.31,40359,0
2012-09-18,38.531,38.531,36.753,38.235,38938,0
2012-09-19,37.939,40.606,37.642,40.013,17585,0
2012-09-20,39.717,42.977,39.421,42.088,23088,0
2012-09-21,42.088,43.274,40.606,40.606,14035,0
2012-09-24,40.013,41.199,40.013,40.013,4584,0
2012-09-25,40.013,40.903,37.939,38.531,9805,0
2012-09-26,38.531,38.59,36.753,37.049,12155,0
2012-09-27,37.049,38.235,36.753,37.642,9521,0
2012-09-28,37.642,38.235,36.753,37.346,11455,0
2012-10-01,37.049,40.01,36.753,39.124,14046,0
2012-10-02,39.421,40.013,37.642,37.642,8111,0
2012-10-03,37.642,38.531,37.049,38.235,3431,0
2012-10-04,38.531,38.531,37.642,37.939,3086,0
2012-10-05,37.939,38.531,37.049,37.346,4131,0
2012-10-08,38.531,38.531,35.864,35.864,10868,0
2012-10-09,35.271,35.864,33.789,34.382,11384,0
2012-10-10,34.678,35.567,34.085,34.678,9475,0
2012-10-11,34.678,35.567,34.382,34.382,7189,0
2012-10-12,34.975,35.864,34.085,35.567,5002,0
2012-10-15,34.975,35.864,34.975,35.864,1982,0
2012-10-16,35.567,36.16,34.382,35.271,4792,0
2012-10-17,34.975,34.975,33.789,34.382,3680,0
2012-10-18,34.085,34.975,32.9,32.9,9032,0
2012-10-19,33.196,33.789,31.27,32.307,8519,0
2012-10-22,31.418,32.603,31.121,31.418,4515,0
2012-10-23,31.714,31.714,30.825,31.27,3749,0
2012-10-24,31.418,32.011,30.825,31.121,4644,0
2012-10-25,31.121,31.447,30.825,30.825,5112,0
2012-10-26,31.121,31.418,30.529,31.13,2653,0
2012-10-31,30.825,30.825,28.75,29.639,6442,0
2012-11-01,29.343,30.529,26.675,28.258,8671,0
2012-11-02,28.454,28.454,25.49,25.49,16398,0
2012-11-05,26.083,29.936,26.083,29.029,14204,0
2012-11-06,28.454,29.047,28.157,28.86,2687,0
2012-11-07,27.061,27.769,26.083,27.295,9032,0
2012-11-08,26.972,27.268,25.786,25.822,2939,0
2012-11-09,25.786,26.083,25.786,25.786,4163,0
2012-11-12,26.675,27.538,26.675,26.684,3466,0
2012-11-13,26.675,27.565,26.675,26.972,5105,0
2012-11-14,26.972,27.565,26.972,26.972,4556,0
2012-11-15,26.972,27.268,26.675,26.675,4951,0
2012-11-16,27.565,27.565,26.972,26.972,2142,0
2012-11-19,26.972,28.157,25.786,27.656,3360,0
2012-11-20,27.268,27.565,25.786,26.083,3440,0
2012-11-21,26.379,27.565,26.379,27.271,3728,0
2012-11-23,26.972,28.131,26.972,27.861,1409,0
2012-11-26,28.157,28.157,25.789,26.678,2872,0
2012-11-27,26.083,27.565,26.083,26.672,1833,0
2012-11-28,26.675,27.265,26.201,26.382,4325,0
2012-11-29,26.972,26.972,26.083,26.083,2171,0
2012-11-30,26.083,27.268,26.083,27.268,4415,0
2012-12-03,26.818,27.565,26.379,27.562,5066,0
2012-12-04,26.675,27.565,26.465,26.972,3762,0
2012-12-05,26.675,27.565,26.675,27.268,4767,0
2012-12-06,26.972,27.559,26.379,26.969,1959,0
2012-12-07,26.675,26.972,26.423,26.675,1782,0
2012-12-10,27.268,27.268,26.414,26.414,3031,0
2012-12-11,26.379,34.085,25.786,34.085,46853,0
2012-12-12,33.196,37.049,30.825,32.011,43202,0
2012-12-13,31.418,31.714,29.076,31.121,18596,0
2012-12-14,29.936,31.121,29.639,30.825,6806,0
2012-12-17,30.529,31.121,29.343,30.825,8862,0
2012-12-18,31.121,34.085,30.529,33.493,24778,0
2012-12-19,34.382,34.382,31.714,32.603,14003,0
2012-12-20,32.603,32.603,31.121,31.714,6976,0
2012-12-21,31.121,31.121,29.047,29.545,14861,0
2012-12-24,29.639,31.121,29.639,30.529,3028,0
2012-12-26,30.529,31.121,29.639,30.084,2841,0
2012-12-27,30.529,30.529,28.786,29.936,12095,0
2012-12-28,29.047,29.936,27.594,28.848,13527,0
2012-12-31,29.639,31.714,28.457,31.418,22876,0
2013-01-02,32.307,34.085,31.418,31.714,13795,0
2013-01-03,32.307,33.493,31.418,31.418,10059,0
2013-01-04,31.418,32.603,30.232,31.121,8097,0
2013-01-07,30.529,31.714,29.639,30.232,6871,0
2013-01-08,30.825,32.011,29.639,32.011,15077,0
2013-01-09,31.418,34.678,31.418,33.048,29925,0
2013-01-10,34.085,34.972,31.121,32.011,20445,0
2013-01-11,31.418,32.603,30.232,31.418,25724,0
2013-01-14,31.714,32.011,30.232,31.115,20155,0
2013-01-15,21.34,22.378,19.87,22.052,133977,0
2013-01-16,22.822,23.059,21.391,22.822,40276,0
2013-01-17,22.822,22.822,21.506,21.933,27789,0
2013-01-18,21.933,21.933,20.747,21.539,19806,0
2013-01-22,20.747,21.34,20.747,20.747,13721,0
2013-01-23,20.747,21.041,20.006,20.659,15971,0
2013-01-24,20.747,20.747,19.858,20.155,8381,0
2013-01-25,20.451,20.747,20.167,20.747,10896,0
2013-01-28,20.747,21.035,20.185,20.185,7060,0
2013-01-29,20.451,20.744,18.969,19.265,17750,0
2013-01-30,18.969,19.265,17.487,17.71,30980,0
2013-01-31,17.487,18.581,17.191,17.994,9440,0
2013-02-01,17.988,18.969,17.932,18.166,7782,0
2013-02-04,18.095,18.946,17.795,18.08,5928,0
2013-02-05,17.789,18.64,17.789,17.932,2795,0
2013-02-06,17.864,18.673,17.789,18.231,6617,0
2013-02-07,18.376,19.111,17.858,18.284,16705,0
2013-02-08,18.969,19.858,18.451,18.969,23282,0
2013-02-11,19.265,19.559,18.166,18.376,18056,0
2013-02-12,18.373,18.673,17.801,18.317,9459,0
2013-02-13,18.376,18.495,17.517,17.783,17439,0
2013-02-14,17.783,18.08,17.561,17.932,11968,0
2013-02-15,18.08,18.08,17.194,17.487,10304,0
2013-02-19,17.783,18.376,17.505,18.373,11353,0
2013-02-20,18.673,18.673,18.08,18.225,8428,0
2013-02-21,18.08,18.614,17.783,18.376,9156,0
2013-02-22,18.376,18.611,17.766,17.843,10386,0
2013-02-25,18.376,18.376,16.337,16.48,37579,0
2013-02-26,16.894,17.161,15.472,16.583,19471,0
2013-02-27,15.709,16.894,15.709,16.598,23742,0
2013-02-28,16.894,16.894,15.267,15.623,23100,0
2013-03-01,15.709,16.301,15.412,15.709,6688,0
2013-03-04,16.234,16.234,15.709,16.139,4027,0
2013-03-05,16.243,16.592,15.857,16.263,12932,0
2013-03-06,16.583,16.859,15.857,16.153,6692,0
2013-03-07,16.598,16.889,16.539,16.598,3607,0
2013-03-08,16.897,17.47,16.601,17.045,17106,0
2013-03-11,17.487,18.376,15.709,17.191,49579,0
2013-03-12,17.191,21.933,17.191,21.34,113446,0
2013-03-13,16.005,19.265,15.709,18.08,38985,0
2013-03-14,17.191,18.495,17.042,17.49,4317,0
2013-03-15,17.695,18.047,16.891,17.772,7901,0
2013-03-18,17.191,17.783,16.598,16.894,5978,0
2013-03-19,16.598,18.08,16.598,17.807,11684,0
2013-03-20,17.783,18.08,16.9,17.188,10377,0
2013-03-21,17.191,17.754,16.761,16.835,7728,0
2013-03-22,16.805,17.191,16.331,16.42,9783,0
2013-03-25,16.894,17.339,16.598,17.039,3044,0
2013-03-26,17.191,17.191,16.598,16.669,2092,0
2013-03-27,16.45,16.568,16.023,16.266,7099,0
2013-03-28,16.301,16.598,16.041,16.153,5830,0
2013-04-01,16.005,17.143,16.005,17.042,9175,0
2013-04-02,17.191,17.191,16.349,16.894,2541,0
2013-04-03,16.598,16.897,16.45,16.598,4180,0
2013-04-04,16.45,16.45,16.301,16.45,5343,0
2013-04-05,16.005,16.301,16.005,16.301,3604,0
2013-04-08,16.301,16.447,16.112,16.42,3631,0
2013-04-09,16.45,16.45,16.162,16.45,2100,0
2013-04-10,16.153,16.301,16.005,16.243,2745,0
2013-04-11,16.05,16.243,15.745,16.05,3794,0
2013-04-12,16.005,16.598,16.005,16.598,4464,0
2013-04-15,16.005,16.301,15.724,15.913,6237,0
2013-04-16,15.759,16.299,15.709,15.857,5733,0
2013-04-17,16.005,16.186,15.709,15.768,7038,0
2013-04-18,15.768,16.003,15.709,15.739,3835,0
2013-04-19,15.86,16.005,15.786,15.857,855,0
2013-04-22,15.857,16.275,15.712,16.005,3346,0
2013-04-23,15.994,16.301,15.754,16.301,4312,0
2013-04-24,16.005,16.301,16.005,16.153,3989,0
2013-04-25,16.301,18.673,16.301,17.487,31798,0
2013-04-26,17.339,18.67,17.191,17.783,14719,0
2013-04-29,18.08,18.08,16.918,17.132,6078,0
2013-04-30,17.783,17.783,17.259,17.487,11279,0
2013-05-01,17.783,20.155,17.487,19.858,47848,0
2013-05-02,20.155,23.412,20.155,21.355,72632,0
2013-05-03,21.637,23.356,20.481,21.181,22388,0
2013-05-06,21.044,21.892,20.451,20.984,12613,0
2013-05-07,21.34,21.34,18.48,19.829,13055,0
2013-05-08,20.273,20.276,17.191,18.08,43739,0
2013-05-09,18.969,19.562,17.783,19.562,15175,0
2013-05-10,20.096,21.634,19.565,21.192,24242,0
2013-05-13,21.637,22.215,20.899,21.634,11154,0
2013-05-14,21.785,21.785,19.962,21.34,16428,0
2013-05-15,20.747,21.331,20.451,20.457,8116,0
2013-05-16,20.747,21.34,20.747,20.836,4572,0
2013-05-17,21.34,21.34,18.703,20.152,36348,0
2013-05-20,20.747,20.984,19.568,20.747,14398,0
2013-05-21,20.747,21.34,20.747,20.75,8264,0
2013-05-22,20.747,20.836,19.265,20.392,17598,0
2013-05-23,19.858,20.741,19.71,20.599,7219,0
2013-05-24,20.747,20.747,20.158,20.442,4911,0
2013-05-28,20.451,20.451,19.858,19.858,9131,0
2013-05-29,20.451,20.451,19.906,20.155,3587,0
2013-05-30,19.858,20.155,19.858,20.006,5687,0
2013-05-31,19.858,20.003,18.969,19.42,17111,0
2013-06-03,19.34,20.149,18.673,18.969,7990,0
2013-06-04,18.673,18.966,17.828,18.228,19948,0
2013-06-05,17.813,18.524,17.221,18.047,11217,0
2013-06-06,18.376,18.376,17.285,17.783,5919,0
2013-06-07,17.783,18.376,17.783,18.199,3619,0
2013-06-10,19.562,19.562,17.57,18.08,9899,0
2013-06-11,16.894,18.19,16.687,17.221,17102,0
2013-06-12,17.191,17.783,17.191,17.493,3046,0
2013-06-13,17.191,17.754,17.191,17.609,3875,0
2013-06-14,17.606,17.606,17.191,17.227,5081,0
2013-06-17,17.783,17.783,16.9,17.783,2670,0
2013-06-18,17.339,19.257,17.339,19.218,13345,0
2013-06-19,18.376,18.937,18.376,18.821,3743,0
2013-06-20,18.969,18.969,17.309,17.783,5185,0
2013-06-21,18.08,18.08,16.998,17.487,5535,0
2013-06-24,17.191,18.05,17.191,17.339,4884,0
2013-06-25,17.191,18.077,17.191,17.487,2537,0
2013-06-26,17.233,18.376,17.233,17.339,2187,0
2013-06-27,16.894,18.009,16.894,17.78,4968,0
2013-06-28,17.191,17.775,16.894,16.894,8874,0
2013-07-01,17.191,18.376,17.191,18.376,6567,0
2013-07-02,18.08,18.673,17.487,17.487,6727,0
2013-07-03,17.191,17.783,17.191,17.482,2090,0
2013-07-05,17.191,17.783,17.191,17.57,1824,0
2013-07-08,17.191,17.991,17.191,17.991,3603,0
2013-07-09,18.362,18.362,17.789,18.08,1145,0
2013-07-10,17.591,19.559,17.514,18.99,12085,0
2013-07-11,18.99,18.99,18.317,18.32,4518,0
2013-07-12,18.08,18.673,18.08,18.643,2469,0
2013-07-15,18.376,18.643,18.11,18.391,2341,0
2013-07-16,18.524,18.524,17.864,18.199,4942,0
2013-07-17,17.783,18.524,17.783,18.362,829,0
2013-07-18,18.614,19.117,18.376,18.673,4808,0
2013-07-19,18.673,19.265,18.376,18.376,3782,0
2013-07-22,18.228,19.265,18.228,18.821,2799,0
2013-07-23,18.421,19.221,18.376,18.376,4090,0
2013-07-24,18.228,18.548,18.228,18.376,3894,0
2013-07-25,18.228,19.251,18.228,19.156,4959,0
2013-07-26,18.969,18.969,18.231,18.258,11650,0
2013-07-29,18.228,18.584,18.228,18.258,3359,0
2013-07-30,18.673,18.969,18.258,18.673,7204,0
2013-07-31,18.969,20.599,18.969,20.152,35570,0
2013-08-01,19.858,20.57,19.858,20.125,10946,0
2013-08-02,20.155,20.155,18.258,18.969,20626,0
2013-08-05,19.265,19.265,18.228,18.376,12433,0
2013-08-06,18.376,18.969,18.08,18.376,9765,0
2013-08-07,21.933,22.526,20.006,20.747,66777,0
2013-08-08,20.451,22.97,20.451,20.75,25636,0
2013-08-09,20.747,21.785,20.451,20.747,10086,0
2013-08-12,21.044,21.044,18.972,20.14,18932,0
2013-08-13,19.562,19.565,17.828,19.265,34189,0
2013-08-14,18.089,19.207,18.089,18.524,13834,0
2013-08-15,18.685,19.254,18.524,18.527,2348,0
2013-08-16,18.228,19.257,18.228,18.379,6198,0
2013-08-19,18.228,18.622,17.813,18.261,8345,0
2013-08-20,18.258,18.667,18.095,18.145,7313,0
2013-08-21,18.673,19.117,18.092,18.406,6478,0
2013-08-22,18.563,19.204,18.406,18.969,8199,0
2013-08-23,18.673,18.975,18.673,18.821,7650,0
2013-08-26,18.969,20.712,18.969,19.858,17548,0
2013-08-27,19.858,19.858,18.827,18.851,5491,0
2013-08-28,18.851,19.378,18.673,18.673,4655,0
2013-08-29,18.676,19.541,18.676,19.262,7518,0
2013-08-30,19.265,19.844,18.679,19.283,7259,0
2013-09-03,19.562,21.044,19.061,19.918,6564,0
2013-09-04,19.562,20.155,19.265,19.562,6681,0
2013-09-05,19.562,19.855,19.013,19.71,3216,0
2013-09-06,20.155,20.155,18.821,19.117,21476,0
2013-09-09,18.969,19.562,18.08,19.265,44335,0
2013-09-10,17.783,18.376,16.894,18.08,33172,0
2013-09-11,18.376,18.376,17.929,18.08,9152,0
2013-09-12,18.08,18.172,17.487,17.733,12491,0
2013-09-13,17.783,18.317,17.532,17.938,5359,0
2013-09-16,18.08,18.08,17.309,17.54,13841,0
2013-09-17,17.487,17.783,17.191,17.783,18369,0
2013-09-18,15.739,17.455,15.739,16.992,18731,0
2013-09-19,16.894,17.783,16.325,17.783,10070,0
2013-09-20,17.783,17.783,16.776,17.487,9035,0
2013-09-23,17.191,18.376,17.191,18.107,15954,0
2013-09-24,18.376,18.969,17.487,18.969,16940,0
2013-09-25,18.08,18.969,17.783,18.524,4640,0
2013-09-26,18.673,18.673,17.783,18.376,3054,0
2013-09-27,18.376,18.376,17.487,17.783,7401,0
2013-09-30,15.739,17.191,15.739,16.301,27941,0
2013-10-01,15.857,17.748,15.857,17.297,9763,0
2013-10-02,16.894,17.783,16.301,17.783,5702,0
2013-10-03,17.487,17.783,16.894,17.783,2942,0
2013-10-04,17.783,17.783,17.191,17.487,2234,0
2013-10-07,17.487,17.783,17.191,17.487,4842,0
2013-10-08,17.783,17.783,16.598,17.191,1964,0
2013-10-09,16.894,17.191,16.598,16.598,3087,0
2013-10-10,16.613,17.179,16.613,16.9,1653,0
2013-10-11,17.191,17.487,16.746,17.487,2761,0
2013-10-14,17.783,17.783,16.746,17.695,3040,0
2013-10-15,16.954,17.606,16.954,17.487,3149,0
2013-10-16,17.042,17.487,16.924,17.339,1397,0
2013-10-17,17.191,17.783,16.894,17.487,7885,0
2013-10-18,17.783,18.376,16.894,17.783,14589,0
2013-10-21,17.487,18.376,17.191,17.191,13819,0
2013-10-22,17.783,17.783,17.191,17.487,1498,0
2013-10-23,17.487,17.783,17.191,17.783,2389,0
2013-10-24,17.783,18.08,17.487,18.08,6080,0
2013-10-25,17.783,19.858,17.783,18.08,33284,0
2013-10-28,18.673,18.673,17.487,17.487,12038,0
2013-10-29,18.08,18.376,17.487,17.783,5017,0
2013-10-30,17.487,18.673,17.487,18.08,7321,0
2013-10-31,18.08,18.08,17.665,17.979,6605,0
2013-11-01,17.783,18.08,17.487,17.783,1900,0
2013-11-04,17.783,17.962,17.635,17.665,3990,0
2013-11-05,18.08,18.08,17.783,17.783,7635,0
2013-11-06,17.783,18.08,15.709,16.301,36165,0
2013-11-07,16.894,17.783,16.005,16.894,8472,0
2013-11-08,16.301,16.894,16.301,16.598,12926,0
2013-11-11,16.301,17.44,16.301,17.392,8969,0
2013-11-12,17.191,17.487,16.894,16.894,4602,0
2013-11-13,16.924,17.437,16.865,16.99,6209,0
2013-11-14,16.894,17.487,16.894,17.191,3411,0
2013-11-15,17.191,17.487,16.894,17.191,5246,0
2013-11-18,17.191,17.487,17.191,17.191,4400,0
2013-11-19,17.425,17.425,17.072,17.072,3595,0
2013-11-20,17.191,18.376,17.191,17.191,25004,0
2013-11-21,17.191,18.08,16.894,16.894,6900,0
2013-11-22,16.894,17.487,16.894,17.191,5651,0
2013-11-25,17.191,18.08,16.894,17.783,10321,0
2013-11-26,17.783,18.969,17.191,18.08,11724,0
2013-11-27,18.376,18.376,17.487,17.783,4740,0
2013-11-29,17.487,18.08,17.487,17.932,2257,0
2013-12-02,17.783,18.376,17.487,17.487,2440,0
2013-12-03,17.487,18.08,17.487,17.783,2078,0
2013-12-04,18.08,18.376,17.487,17.783,2841,0
2013-12-05,18.376,18.376,17.487,17.783,3776,0
2013-12-06,17.487,17.783,17.191,17.783,6809,0
2013-12-09,17.191,17.783,17.191,17.191,5786,0
2013-12-10,17.191,18.08,17.191,18.08,8472,0
2013-12-11,17.191,18.376,17.191,17.783,8182,0
2013-12-12,17.487,18.071,17.487,17.748,4733,0
2013-12-13,17.487,17.783,17.191,17.487,1475,0
2013-12-16,17.191,18.08,17.191,17.783,6222,0
2013-12-17,17.191,18.08,17.191,18.08,2942,0
2013-12-18,17.783,18.08,17.487,18.08,3769,0
2013-12-19,17.487,18.08,17.191,17.487,3850,0
2013-12-20,17.191,17.487,17.191,17.191,5486,0
2013-12-23,17.191,17.783,17.191,17.783,5476,0
2013-12-24,17.265,17.487,16.894,17.484,7671,0
2013-12-26,17.191,17.487,16.894,17.191,6117,0
2013-12-27,16.894,17.487,15.116,16.598,21542,0
2013-12-30,16.894,17.191,16.301,17.191,10162,0
2013-12-31,16.894,17.783,16.598,17.487,13091,0
2014-01-02,17.191,17.783,17.191,17.487,3751,0
2014-01-03,16.301,17.461,16.301,17.042,6011,0
2014-01-06,16.894,17.191,16.598,16.598,7858,0
2014-01-07,16.598,16.894,16.598,16.894,5122,0
2014-01-08,17.191,20.155,16.598,19.562,55764,0
2014-01-09,20.747,22.229,19.562,21.933,82859,0
2014-01-10,21.933,22.526,20.155,21.34,24498,0
2014-01-13,21.044,22.229,20.747,21.044,28327,0
2014-01-14,21.637,22.526,20.451,21.34,47670,0
2014-01-15,17.783,17.783,16.598,16.894,53206,0
2014-01-16,16.894,17.075,16.598,16.984,7868,0
2014-01-17,17.191,17.783,16.598,17.783,7784,0
2014-01-21,17.487,17.487,16.894,16.894,8678,0
2014-01-22,16.894,17.487,16.894,17.191,8168,0
2014-01-23,17.191,17.487,16.894,17.487,6748,0
2014-01-24,17.191,17.333,16.746,16.894,20626,0
2014-01-27,16.598,16.598,15.412,16.301,28658,0
2014-01-28,16.301,16.894,15.709,16.447,5271,0
2014-01-29,16.005,16.598,16.005,16.005,4440,0
2014-01-30,16.005,16.598,15.709,16.005,5088,0
2014-01-31,16,16.005,15.709,15.976,6452,0
2014-02-03,16.005,16.301,15.709,16.301,3571,0
2014-02-04,15.86,16.391,15.86,16.391,7207,0
2014-02-05,16.287,16.304,15.887,16.032,3534,0
2014-02-06,16.598,16.598,15.86,16.153,3271,0
2014-02-07,16.153,16.301,15.41,15.976,9213,0
2014-02-10,16.299,16.598,15.712,16.595,2260,0
2014-02-11,16.304,16.304,15.857,15.863,4148,0
2014-02-12,15.709,16.005,15.709,15.798,5494,0
2014-02-13,15.798,16.562,15.798,16.301,3653,0
2014-02-14,16.48,16.48,15.857,16.301,7808,0
2014-02-18,16.014,16.304,16.005,16.153,3554,0
2014-02-19,16.304,16.304,16.005,16.005,4604,0
2014-02-20,15.759,16.153,15.759,16.153,2030,0
2014-02-21,15.827,16.299,15.412,15.56,8319,0
2014-02-24,15.412,16.153,15.412,16.005,10865,0
2014-02-25,16.005,16.005,15.415,15.709,6998,0
2014-02-26,15.412,15.97,15.412,15.712,2455,0
2014-02-27,15.709,15.976,15.709,15.712,2526,0
2014-02-28,15.724,16,15.724,15.739,2573,0
2014-03-03,15.709,15.982,15.502,15.56,3625,0
2014-03-04,15.412,16.598,15.412,15.718,9307,0
2014-03-05,15.857,16.598,15.857,16.589,9355,0
2014-03-06,16.153,16.565,15.472,16.05,6700,0
2014-03-07,16.005,16.598,15.412,16.008,12121,0
2014-03-10,15.786,16.894,15.56,15.56,26892,0
2014-03-11,15.919,16.097,15.709,15.709,10128,0
2014-03-12,15.709,16.151,15.706,15.922,11094,0
2014-03-13,15.353,15.353,13.655,14.292,37023,0
2014-03-14,14.524,14.524,13.634,13.634,7699,0
2014-03-17,13.634,14.819,13.634,14.819,15671,0
2014-03-18,14.227,14.521,13.338,13.625,13073,0
2014-03-19,13.634,14.197,13.634,13.783,3458,0
2014-03-20,14.165,14.165,13.486,13.516,4262,0
2014-03-21,13.397,14.197,13.397,13.931,6950,0
2014-03-24,13.415,13.901,13.187,13.542,12634,0
2014-03-25,13.634,15.116,13.338,14.819,52773,0
2014-03-26,14.524,14.524,13.042,13.338,12423,0
2014-03-27,13.338,13.373,13.19,13.19,4541,0
2014-03-28,13.486,13.486,12.893,13.042,10263,0
2014-03-31,12.893,13.332,10.967,12.007,22110,0
2014-04-01,11.705,12.944,11.56,12.33,3459,0
2014-04-02,12.152,12.152,11.711,11.844,9928,0
2014-04-03,12.152,12.152,11.595,11.835,4165,0
2014-04-04,11.56,11.844,11.026,11.557,4346,0
2014-04-07,10.967,11.53,10.967,11.192,7452,0
2014-04-08,10.967,12.597,10.967,12.463,13191,0
2014-04-09,11.589,12.597,11.358,12.301,1536,0
2014-04-10,12.019,12.14,10.973,11.402,6110,0
2014-04-11,12.449,12.449,11.011,11.183,4682,0
2014-04-14,11.011,11.648,11.011,11.115,2252,0
2014-04-15,10.967,12.745,10.967,11.263,7199,0
2014-04-16,12.152,13.34,11.755,12.834,22597,0
2014-04-17,13.338,13.338,11.411,12.449,5594,0
2014-04-21,12.449,13.293,11.369,12.152,1837,0
2014-04-22,13.027,13.19,11.56,12.449,3207,0
2014-04-23,12.449,12.656,11.859,11.951,1272,0
2014-04-24,12.449,12.449,11.669,11.915,1905,0
2014-04-25,11.856,12.389,11.856,11.888,1467,0
2014-04-28,12.389,12.389,11.56,11.708,1481,0
2014-04-29,11.568,12.359,11.568,11.859,830,0
2014-04-30,11.613,12.301,11.47,11.856,2716,0
2014-05-01,12.093,13.338,11.853,12.152,14532,0
2014-05-02,12.449,12.801,11.708,12.034,6951,0
2014-05-05,12.152,12.298,11.708,11.856,2161,0
2014-05-06,11.903,12.137,11.841,11.856,2044,0
2014-05-07,11.992,12.301,11.624,12.149,4675,0
2014-05-08,11.788,12.327,11.639,11.803,2356,0
2014-05-09,11.856,12.834,11.651,12.745,1637,0
2014-05-12,12.449,12.449,11.719,11.734,2664,0
2014-05-13,12.152,12.152,11.592,11.604,2510,0
2014-05-14,12.152,12.152,11.263,11.263,6525,0
2014-05-15,11.278,11.708,10.999,11.263,3412,0
2014-05-16,10.735,11.263,10.391,11.026,7591,0
2014-05-19,10.67,11.263,10.67,11.204,1142,0
2014-05-20,10.981,11.115,10.67,10.964,1110,0
2014-05-21,11.263,11.263,10.819,11.056,611,0
2014-05-22,10.819,11.056,10.819,10.967,1412,0
2014-05-23,10.822,11.174,10.822,11.115,2216,0
2014-05-27,10.967,10.967,10.694,10.819,4888,0
2014-05-28,10.67,10.706,9.781,10.388,5234,0
2014-05-29,10.388,10.816,10.226,10.237,3267,0
2014-05-30,9.781,10.258,9.2028,9.876,8546,0
2014-06-02,9.4848,10.226,9.4848,9.4848,4732,0
2014-06-03,9.4848,9.781,9.4848,9.4848,6342,0
2014-06-04,9.1884,9.689,9.1884,9.4548,2681,0
2014-06-05,9.722,9.722,8.892,9.3954,2422,0
2014-06-06,9.0402,9.4848,9.0402,9.2652,5885,0
2014-06-09,9.3366,9.3366,8.892,9.3366,8384,0
2014-06-10,8.2992,9.1884,8.2992,8.892,11812,0
2014-06-11,8.2992,8.892,7.4694,8.2692,15616,0
2014-06-12,8.2992,8.892,8.0118,8.634,13439,0
2014-06-13,8.4684,9.1884,7.452,8.3838,20393,0
2014-06-16,8.3838,8.3838,7.1982,7.9182,19817,0
2014-06-17,7.9182,7.9182,7.3254,7.4946,19451,0
2014-06-18,7.2402,7.41,6.9864,7.41,20725,0
2014-06-19,7.1982,7.791,7.1136,7.2828,8644,0
2014-06-20,7.2402,8.0448,7.1136,8.0448,38596,0
2014-06-23,8.0448,8.2146,7.7484,7.8588,11324,0
2014-06-24,7.7484,7.9602,7.1136,7.452,10414,0
2014-06-25,7.1982,7.6218,7.1982,7.368,1966,0
2014-06-26,7.2402,7.41,7.2402,7.41,2769,0
2014-06-27,7.41,12.279,7.4094,10.585,398416,0
2014-06-30,10.12,10.331,9.527,9.569,54529,0
2014-07-01,9.527,9.823,9.527,9.781,7743,0
2014-07-02,9.823,11.221,9.823,10.84,62208,0
2014-07-03,10.797,10.797,10.163,10.247,11970,0
2014-07-07,10.093,10.093,8.9766,9.1884,23766,0
2014-07-08,8.892,9.3576,8.5572,9.1038,4522,0
2014-07-09,9.3576,9.611,9.1458,9.1884,4972,0
2014-07-10,8.7648,9.2304,8.6802,8.934,9399,0
2014-07-11,8.892,9.1884,8.7222,8.8494,4048,0
2014-07-14,8.9766,9.4422,8.8902,9.1884,4682,0
2014-07-15,9.273,9.866,8.7648,8.8074,31090,0
2014-07-16,8.8494,8.892,8.2146,8.3412,13364,0
2014-07-17,8.172,9.1032,8.0874,8.2566,16124,0
2014-07-18,8.4684,8.4684,8.0448,8.0874,8666,0
2014-07-21,8.0028,8.0028,7.7064,7.791,11563,0
2014-07-22,7.833,7.9182,7.5792,7.6638,7905,0
2014-07-23,7.6218,8.2566,7.6218,7.7484,20007,0
2014-07-24,7.6218,8.2566,7.6218,8.0448,8010,0
2014-07-25,7.9182,8.2986,7.833,8.0448,4628,0
2014-07-28,7.9182,7.9182,7.6218,7.791,5555,0
2014-07-29,7.6638,7.7484,7.4946,7.7064,1517,0
2014-07-30,7.5792,7.8204,7.452,7.6218,5298,0
2014-07-31,7.6218,7.791,7.4946,7.6218,2569,0
2014-08-01,7.452,7.5366,6.8592,7.2402,12635,0
2014-08-04,7.1136,7.1982,6.987,7.029,5421,0
2014-08-05,6.9438,7.1982,6.7746,6.9018,10991,0
2014-08-06,7.029,8.0028,6.9228,7.1982,26341,0
2014-08-07,7.41,7.452,6.9576,7.1556,6569,0
2014-08-08,6.888,7.071,6.888,7.071,5954,0
2014-08-11,6.9864,7.1556,6.69,6.8592,29092,0
2014-08-12,6.8592,6.8592,6.7746,6.8136,1620,0
2014-08-13,6.7326,6.7326,6.4362,6.4782,10856,0
2014-08-14,6.6054,6.9438,6.4782,6.5208,13363,0
2014-08-15,6.4782,6.9438,6.2244,6.3936,30022,0
2014-08-18,6.309,6.732,6.1818,6.4362,8588,0
2014-08-19,6.309,6.69,6.309,6.6474,3915,0
2014-08-20,6.6474,6.7326,6.4782,6.6474,4767,0
2014-08-21,6.5628,6.7326,6.5208,6.69,1170,0
2014-08-22,6.6474,6.7788,6.5628,6.6054,2093,0
2014-08-25,6.7326,6.7746,6.5208,6.5208,8161,0
2014-08-26,6.5016,6.7326,6.5016,6.6054,1468,0
2014-08-27,6.69,6.7326,6.4362,6.4782,955,0
2014-08-28,7.071,7.071,6.351,6.6054,7652,0
2014-08-29,6.69,6.7326,6.5208,6.5208,2055,0
2014-09-02,6.69,6.69,6.351,6.6054,8003,0
2014-09-03,6.69,6.69,6.6054,6.6474,2934,0
2014-09-04,6.5208,6.8592,6.5208,6.6474,1442,0
2014-09-05,6.9864,7.5792,6.7746,7.1982,23767,0
2014-09-08,7.3254,8.5524,7.029,7.791,86445,0
2014-09-09,8.0448,8.1,7.368,7.7064,20328,0
2014-09-10,7.4946,7.6638,7.4946,7.4952,3319,0
2014-09-11,7.4946,7.4946,7.2402,7.3254,7073,0
2014-09-12,7.3254,7.6722,7.2828,7.452,1847,0
2014-09-15,7.41,8.0448,7.41,7.7484,34172,0
2014-09-16,6.351,6.5628,5.928,6.2244,61285,0
2014-09-17,6.2244,6.2244,6.0132,6.1398,10000,0
2014-09-18,6.0972,6.1818,6.0126,6.0552,7445,0
2014-09-19,6.0126,6.351,5.8008,5.8008,15933,0
2014-09-22,5.8008,5.97,5.6316,5.6736,7709,0
2014-09-23,5.547,6.012,5.2926,5.4624,8855,0
2014-09-24,5.3352,5.8434,5.208,5.2506,6883,0
2014-09-25,5.2926,5.2926,5.0808,5.1234,1789,0
2014-09-26,5.25,5.25,4.6998,4.8696,4597,0
2014-09-29,4.6578,4.8696,4.4034,4.5732,17889,0
2014-09-30,4.488,4.8696,4.3188,4.488,10777,0
2014-10-01,4.446,4.5306,4.2342,4.4034,11988,0
2014-10-02,4.446,4.6578,4.2342,4.446,4780,0
2014-10-03,4.2768,4.8696,4.2768,4.5306,1001,0
2014-10-06,4.8696,4.8696,4.3614,4.5732,2996,0
2014-10-07,4.6152,4.6152,4.2768,4.2768,11693,0
2014-10-08,4.2768,4.3674,3.9804,3.9804,8037,0
2014-10-09,4.3188,4.497,3.726,3.7284,9236,0
2014-10-10,3.9378,4.1916,3.7686,4.0224,5748,0
2014-10-13,4.1496,4.1496,3.8112,4.0218,5634,0
2014-10-14,3.9798,3.9804,3.642,3.8106,6710,0
2014-10-15,3.8952,4.0224,3.3918,3.6972,2761,0
2014-10-16,3.8106,3.8106,3.6414,3.642,2064,0
2014-10-17,3.6414,4.0224,3.4296,3.4296,6770,0
2014-10-20,3.684,3.684,3.261,3.582,1302,0
2014-10-21,3.5568,3.8532,3.345,3.8106,7572,0
2014-10-22,3.891,3.8952,3.7632,3.8106,1494,0
2014-10-23,4.107,4.107,3.8106,4.065,4454,0
2014-10-24,4.2342,4.3188,3.8532,3.9804,6719,0
2014-10-27,4.065,4.3188,4.0224,4.3188,3656,0
2014-10-28,4.1916,4.6578,4.1916,4.3188,12528,0
2014-10-29,4.446,5.928,4.446,5.589,34313,0
2014-10-30,5.8434,6.1212,5.166,5.547,20471,0
2014-10-31,5.2506,5.6736,4.9116,5.6736,8350,0
2014-11-03,5.2506,5.7156,4.4034,5.1234,7739,0
2014-11-04,5.0388,5.2074,4.632,5.0388,3222,0
2014-11-05,5.0388,5.928,5.0388,5.1234,9434,0
2014-11-06,5.1234,5.4624,4.9542,5.1456,1956,0
2014-11-07,4.8696,4.989,4.0224,4.2768,15843,0
2014-11-10,4.2342,4.7844,4.176,4.1916,6944,0
2014-11-11,4.3188,4.3188,4.176,4.2342,5904,0
2014-11-12,4.1916,4.2768,3.8532,3.9042,5966,0
2014-11-13,3.8106,4.1916,3.8106,4.107,1914,0
2014-11-14,4.0224,4.0224,3.684,3.8106,12852,0
2014-11-17,3.6414,3.8106,2.8843,3.2178,76500,0
2014-11-18,3.1758,3.1758,2.8797,3.0486,41820,0
2014-11-19,2.9639,3.006,2.4559,2.6252,97770,0
2014-11-20,2.4982,2.6464,2.4135,2.6464,47805,0
2014-11-21,2.7522,3.006,2.5405,2.9216,118218,0
2014-11-24,2.9639,3.1524,2.8373,3.0912,24503,0
2014-11-25,2.9639,3.0894,2.7776,2.8793,27297,0
2014-11-26,3.0162,3.0162,2.6252,2.7099,60425,0
2014-11-28,2.9639,2.9639,2.6659,2.8789,1853,0
2014-12-01,2.8793,2.8793,2.5405,2.5829,31373,0
2014-12-02,2.5829,2.9855,2.5829,2.8793,21680,0
2014-12-03,2.8369,3.3024,2.7522,3.0912,54535,0
2014-12-04,3.0912,3.3024,2.6252,2.8793,61260,0
2014-12-05,3.006,3.0912,2.7522,3.006,11016,0
2014-12-08,2.9216,3.1758,2.7099,2.834,21220,0
2014-12-09,2.9639,3.0906,2.7112,2.9212,5926,0
2014-12-10,3.09,3.09,2.6675,2.7099,16577,0
2014-12-11,2.8793,3.006,2.7099,2.8793,51854,0
2014-12-12,3.006,3.006,2.7522,2.8259,17314,0
2014-12-15,2.8369,2.9644,2.6675,2.6675,32946,0
2014-12-16,2.6252,2.7836,2.4203,2.4982,53243,0
2014-12-17,2.5405,2.5405,2.3288,2.4982,40673,0
2014-12-18,2.5405,3.9804,2.5405,3.8106,461577,0
2014-12-19,4.0224,4.0224,3.4722,3.7686,105855,0
2014-12-22,3.7686,4.2234,3.2262,3.8574,50465,0
2014-12-23,3.9804,4.5306,3.9804,4.2768,22457,0
2014-12-24,4.446,5.5044,4.446,4.8696,56056,0
2014-12-26,5.1234,5.4192,4.446,5.0388,29035,0
2014-12-29,5.0388,5.547,4.8252,5.208,31098,0
2014-12-30,5.2074,6.732,5.166,5.3772,53037,0
2014-12-31,5.3772,5.6316,4.9962,5.3352,29992,0
2015-01-02,5.166,5.2506,4.6578,5.1234,20234,0
2015-01-05,5.208,5.6736,5.1234,5.1234,8343,0
2015-01-06,5.1234,5.4198,4.7082,4.9542,19561,0
2015-01-07,5.1912,5.2506,4.9122,5.0808,6554,0
2015-01-08,5.1234,5.208,4.7424,4.9962,25700,0
2015-01-09,5.0808,5.0808,4.8696,4.8696,2687,0
2015-01-12,4.8696,5.208,4.5306,4.7844,13833,0
2015-01-13,4.0926,5.208,4.0926,4.6578,9669,0
2015-01-14,4.6152,5.0808,4.6152,4.8132,9232,0
2015-01-15,4.9962,5.0388,4.8696,4.8696,15199,0
2015-01-16,4.5054,5.0388,4.5054,4.7844,8726,0
2015-01-20,4.6578,4.8696,4.5306,4.6578,7461,0
2015-01-21,4.7064,5.1234,4.6746,4.8696,14738,0
2015-01-22,4.827,6.1398,4.5732,5.589,53515,0
2015-01-23,5.2548,5.928,4.8696,5.8854,32219,0
2015-01-26,5.589,6.1818,5.547,6.0552,15613,0
2015-01-27,6.0972,6.1818,5.6316,5.6316,5284,0
2015-01-28,5.0766,5.7588,5.0766,5.5044,16400,0
2015-01-29,5.5044,6.0552,5.5044,5.8434,6987,0
2015-01-30,3.8532,5.6952,3.7686,5.0808,38180,0
2015-02-02,4.9542,5.4624,4.9542,5.166,4660,0
2015-02-03,4.6578,5.8854,4.6578,5.8854,14824,0
2015-02-04,5.7162,5.8434,5.5044,5.6316,11227,0
2015-02-05,5.7588,5.928,5.0808,5.2506,15099,0
2015-02-06,4.9962,5.2506,4.9542,5.2506,9373,0
2015-02-09,5.166,5.4018,5.1234,5.166,6267,0
2015-02-10,5.2926,5.2926,4.8696,5.0388,11913,0
2015-02-11,4.9116,4.9962,4.6578,4.8696,7262,0
2015-02-12,4.9116,5.1234,4.827,5.0388,9546,0
2015-02-13,5.0388,5.208,4.8102,5.0388,28452,0
2015-02-17,4.9542,5.0808,4.5732,4.8696,12461,0
2015-02-18,4.6998,4.9962,4.488,4.7424,33026,0
2015-02-19,5.0382,5.0382,4.7424,4.8696,1240,0
2015-02-20,4.8696,4.9566,4.827,4.827,11741,0
2015-02-23,5.0388,5.0388,4.7004,4.9116,6465,0
2015-02-24,4.8696,4.9962,4.5774,4.8696,2805,0
2015-02-25,4.8696,4.9962,4.8696,4.9122,4643,0
2015-02-26,4.9116,5.0808,4.6578,4.7424,11947,0
2015-02-27,4.6152,5.166,4.6152,5.0388,8919,0
2015-03-02,5.1234,5.1234,4.7844,4.9962,7628,0
2015-03-03,4.8696,5.2506,4.7844,5.2506,4629,0
2015-03-04,4.9542,5.208,4.5732,4.9116,12021,0
2015-03-05,4.7844,5.0808,4.6578,4.9116,4889,0
2015-03-06,4.7424,4.9116,4.6152,4.6152,8266,0
2015-03-09,4.7844,4.7844,4.446,4.5732,5527,0
2015-03-10,4.5306,4.6578,4.2768,4.3188,6684,0
2015-03-11,4.2768,4.5306,4.0224,4.3614,12352,0
2015-03-12,4.0224,4.488,4.0224,4.3614,13722,0
2015-03-13,4.446,4.7844,4.2342,4.6152,9305,0
2015-03-16,4.6152,4.6152,4.3614,4.5306,9069,0
2015-03-17,4.446,4.5306,4.3614,4.5306,1748,0
2015-03-18,4.2768,4.6152,4.2342,4.5306,3259,0
2015-03-19,4.3188,4.488,3.9804,4.488,2385,0
2015-03-20,4.3614,4.7844,3.9804,4.6578,10321,0
2015-03-23,4.6578,4.9962,4.6578,4.7424,5172,0
2015-03-24,4.065,4.9962,4.065,4.488,2055,0
2015-03-25,4.7844,4.827,4.2342,4.5732,9069,0
2015-03-26,4.488,4.827,4.2768,4.7424,1323,0
2015-03-27,4.446,4.7844,4.446,4.7844,3637,0
2015-03-30,4.6578,4.8696,4.446,4.827,7203,0
2015-03-31,4.7844,4.7844,4.5306,4.5732,3266,0
2015-04-01,4.5732,4.9542,4.5732,4.7844,1724,0
2015-04-02,4.6578,4.7844,4.6578,4.7844,709,0
2015-04-06,4.6578,4.9962,4.488,4.6152,9164,0
2015-04-07,4.6578,4.7844,4.6152,4.6578,5191,0
2015-04-08,4.6578,4.7424,4.6152,4.6152,3590,0
2015-04-09,4.7424,4.9536,4.7424,4.9074,3651,0
2015-04-10,4.827,5.2506,4.827,4.8696,7817,0
2015-04-13,4.6998,5.1234,4.5732,5.0808,7274,0
2015-04-14,5.0808,5.0808,4.7844,5.0388,17193,0
2015-04-15,4.9116,5.0808,4.8696,4.9116,3989,0
2015-04-16,4.9962,5.0808,4.9116,4.9542,5985,0
2015-04-17,4.8696,5.208,4.8696,5.0808,5290,0
2015-04-20,5.2506,7.3254,5.208,6.6054,257431,0
2015-04-21,7.41,10.035,6.5208,6.8172,1157806,0
2015-04-22,6.3936,6.5628,5.7588,5.9274,144990,0
2015-04-23,5.8854,6.7746,5.8854,5.928,88872,0
2015-04-24,6.3936,6.3936,5.505,5.6856,47015,0
2015-04-27,5.5044,5.6736,5.2506,5.5044,54839,0
2015-04-28,5.4198,5.8854,5.2926,5.5044,13649,0
2015-04-29,5.4624,5.5044,5.1234,5.3352,11502,0
2015-04-30,5.208,6.5208,4.9542,5.8434,96831,0
2015-05-01,5.8434,6.2244,5.5044,5.8854,33560,0
2015-05-04,5.6316,6.1818,5.4198,5.7588,30750,0
2015-05-05,5.7162,5.928,5.5044,5.8854,24019,0
2015-05-06,6.0552,6.309,5.589,6.1398,25043,0
2015-05-07,6.0972,6.351,5.8854,5.8854,16195,0
2015-05-08,5.8854,6.2244,5.8854,6.0552,6377,0
2015-05-11,6.2244,6.2664,5.97,6.1818,6849,0
2015-05-12,6.3936,6.576,6.1398,6.2664,10626,0
2015-05-13,5.97,6.1818,5.7588,6.0126,25544,0
2015-05-14,6.0552,6.3936,6.0126,6.1398,10770,0
2015-05-15,6.1398,6.2664,5.97,6.0126,21692,0
2015-05-18,6.1398,6.5208,6.0126,6.1398,14288,0
2015-05-19,6.1818,6.309,6.021,6.0318,4607,0
2015-05-20,6.1398,6.1398,5.928,6.0552,3472,0
2015-05-21,5.97,6.1818,5.928,6.1398,3755,0
2015-05-22,6.0552,6.1398,5.6316,5.928,9967,0
2015-05-26,5.8854,6.0972,5.3352,5.6736,17798,0
2015-05-27,5.7588,7.2402,5.6736,6.4362,64782,0
2015-05-28,6.2664,6.5208,5.928,6.0126,9636,0
2015-05-29,5.97,6.0552,5.8434,5.8854,8857,0
2015-06-01,5.7588,6.4362,5.5044,5.8434,15843,0
2015-06-02,6.0552,6.0552,5.7588,5.7588,4058,0
2015-06-03,5.8434,6.2244,5.6736,6.0126,6353,0
2015-06-04,6.0126,6.0552,5.7588,5.8854,7274,0
2015-06-05,6.0126,6.0126,5.7588,5.97,4322,0
2015-06-08,6.0126,6.1818,5.7588,5.8854,13793,0
2015-06-09,5.928,6.2244,5.8854,6.0126,8833,0
2015-06-10,5.7588,6.0972,5.7588,5.8008,2278,0
2015-06-11,5.8008,6.0126,5.7162,5.8008,5965,0
2015-06-12,5.97,6.0126,5.7162,5.7588,2881,0
2015-06-15,5.8434,6.0126,5.6736,5.7588,1582,0
2015-06-16,5.6736,5.928,5.6736,5.8854,5054,0
2015-06-17,5.7588,5.928,5.6736,5.8434,19957,0
2015-06-18,5.6736,5.97,5.6736,5.6736,2433,0
2015-06-19,5.2926,5.589,4.9116,5.4624,41236,0
2015-06-22,5.5044,5.5044,5.1234,5.3352,1063,0
2015-06-23,5.3346,5.3346,4.9962,5.0388,8152,0
2015-06-24,4.9962,5.5044,4.9962,5.166,5408,0
2015-06-25,5.1234,5.3352,5.0388,5.0808,2881,0
2015-06-26,4.9962,5.5044,4.9116,4.9116,9896,0
2015-06-29,4.8696,5.928,4.8696,5.166,12210,0
2015-06-30,5.4198,6.9864,4.6152,6.2244,70984,0
2015-07-01,5.8854,6.2664,5.589,5.928,5763,0
2015-07-02,5.97,7.3254,5.8854,6.0552,22862,0
2015-07-06,6.0552,6.5208,5.8854,6.2664,5975,0
2015-07-07,6.0126,7.071,5.6316,6.7746,15824,0
2015-07-08,6.9438,6.9438,6.0126,6.5208,2433,0
2015-07-09,6.5628,6.69,6.5208,6.5628,3306,0
2015-07-10,6.351,6.4782,6.0126,6.2664,16886,0
2015-07-13,6.4362,6.8592,6.3936,6.5208,10179,0
2015-07-14,6.5628,6.6138,6.0972,6.5208,5559,0
2015-07-15,6.5208,6.69,6.1524,6.1818,622,0
2015-07-16,6.309,6.5208,6.0552,6.2664,1086,0
2015-07-17,6.309,6.5208,6.1398,6.1398,732,0
2015-07-20,6.1398,6.309,6.0126,6.1398,2008,0
2015-07-21,6.1818,6.1818,5.928,6.1398,2078,0
2015-07-22,6.0126,6.0126,5.7162,5.928,2220,0
2015-07-23,5.8854,6.309,5.8434,6.0552,9612,0
2015-07-24,5.928,6.5628,5.928,6.2664,4133,0
2015-07-27,6.2664,6.4362,5.97,6.0552,8290,0
2015-07-28,5.97,6.0126,5.6316,5.7162,6896,0
2015-07-29,6.0972,6.1398,6.0126,6.0126,3188,0
2015-07-30,6.0972,6.4362,6.0972,6.3936,6117,0
2015-07-31,6.3936,6.3936,6.0552,6.309,307,0
2015-08-03,6.1398,6.351,6.0552,6.1818,8639,0
2015-08-04,6.2664,6.3936,5.928,6.1398,7203,0
2015-08-05,6.0552,6.1398,6.0552,6.0552,472,0
2015-08-06,6.0126,6.1332,5.9274,6.0972,2158,0
2015-08-07,5.97,5.97,4.6578,5.7162,5857,0
2015-08-10,5.0388,5.7162,5.0388,5.4198,1370,0
2015-08-11,5.3352,6.5208,4.5732,6.351,14082,0
2015-08-12,5.8854,6.4362,5.8854,6.309,1653,0
2015-08-13,6.0972,6.4782,5.97,6.4362,2929,0
2015-08-14,6.1818,6.2244,6.0972,6.0972,2267,0
2015-08-17,6.0126,6.1818,6.0126,6.0126,638,0
2015-08-18,6.0552,6.0552,5.589,5.6316,11384,0
2015-08-19,5.7162,6.0552,5.547,6.0126,3897,0
2015-08-20,5.7588,6.0126,5.547,5.547,4700,0
2015-08-21,5.8008,5.8434,5.6316,5.6736,7558,0
2015-08-24,5.0808,5.2506,4.7844,5.1234,21356,0
2015-08-25,5.208,5.547,5.0388,5.3772,5479,0
2015-08-26,5.589,5.589,5.208,5.2926,1299,0
2015-08-27,5.6316,5.6316,5.0808,5.4198,4865,0
2015-08-28,5.5044,5.589,5.3772,5.4198,2763,0
2015-08-31,5.4198,5.547,5.4198,5.5044,1842,0
2015-09-01,5.0808,5.589,5.0808,5.5044,472,0
2015-09-02,5.4624,5.5044,5.208,5.2926,1937,0
2015-09-03,5.3352,5.547,5.2926,5.2926,213,0
2015-09-04,5.208,5.208,5.0808,5.1234,331,0
2015-09-08,5.0808,5.7162,4.7844,5.3352,5597,0
2015-09-09,5.3352,5.6736,5.166,5.208,5503,0
2015-09-10,5.208,5.7162,4.9962,5.5044,13889,0
2015-09-11,5.2506,5.4624,5.2506,5.3772,567,0
2015-09-14,5.589,5.7162,5.3772,5.7162,9990,0
2015-09-15,5.8854,7.41,5.8854,6.2244,140830,0
2015-09-16,6.351,6.351,5.5044,5.7162,28128,0
2015-09-17,5.6736,5.8854,5.547,5.7162,1921,0
2015-09-18,5.589,8.1294,5.3352,8.1294,79850,0
2015-09-21,5.7162,6.7746,5.7162,6.6054,19366,0
2015-09-22,6.6054,6.6054,6.1398,6.309,3944,0
2015-09-23,6.351,6.351,5.928,6.2664,1998,0
2015-09-24,5.97,6.2244,5.928,6.0126,4141,0
2015-09-25,6.2664,6.309,5.8008,5.8434,6022,0
2015-09-28,5.8008,6.0126,5.2926,5.3352,6229,0
2015-09-29,5.6736,5.8434,5.2506,5.2506,3495,0
2015-09-30,5.166,5.6316,5.166,5.166,1937,0
2015-10-01,5.4624,5.8854,5.208,5.4198,4015,0
2015-10-02,5.6736,6.0552,5.6736,6.0126,10581,0
2015-10-05,6.2244,6.498,5.97,6.0972,15294,0
2015-10-06,6.4362,6.4362,5.8008,6.1398,2504,0
2015-10-07,6.1818,6.1818,5.928,5.928,2588,0
2015-10-08,5.8008,6.1398,5.7162,5.8008,2740,0
2015-10-09,5.7588,5.7588,5.3352,5.5044,3873,0
2015-10-12,5.4624,5.8008,5.4432,5.4624,6033,0
2015-10-13,5.4624,5.7162,5.4624,5.6736,2881,0
2015-10-14,5.7162,5.7588,5.4624,5.7588,3047,0
2015-10-15,5.928,5.928,5.547,5.8854,8219,0
2015-10-16,5.8008,5.928,5.6736,5.6736,3897,0
2015-10-19,5.547,5.8008,5.3772,5.589,5381,0
2015-10-20,5.4198,5.589,5.4198,5.4198,1464,0
2015-10-21,5.547,5.7162,5.166,5.2926,3212,0
2015-10-22,5.3352,5.5044,5.208,5.3352,3472,0
2015-10-23,5.5044,5.928,5.0808,5.5044,8006,0
2015-10-26,5.6736,5.6736,5.208,5.3352,5219,0
2015-10-27,5.6316,5.6316,5.5044,5.5044,1299,0
2015-10-28,5.4198,5.4198,5.2926,5.4198,1795,0
2015-10-29,5.2926,5.4198,5.2926,5.4198,331,0
2015-10-30,5.3352,5.4198,5.3352,5.3352,1110,0
2015-11-02,5.3352,5.5512,5.2506,5.3772,2361,0
2015-11-03,5.166,5.7162,5.0808,5.4198,14383,0
2015-11-04,5.2926,5.547,5.2506,5.3352,2424,0
2015-11-05,5.2926,5.2926,5.2926,5.2926,71,0
2015-11-06,5.4624,5.4624,5.3772,5.3772,685,0
2015-11-09,5.2926,5.589,5.2926,5.3772,1281,0
2015-11-10,5.3772,5.4624,5.3772,5.4198,520,0
2015-11-11,5.3772,5.3772,5.208,5.2926,1677,0
2015-11-12,5.208,5.3352,5.0808,5.0808,756,0
2015-11-13,5.0808,5.3772,5.0808,5.3352,2409,0
2015-11-16,5.0808,5.208,5.0808,5.166,4558,0
2015-11-17,5.208,5.208,5.0808,5.208,1016,0
2015-11-18,5.0808,5.2926,4.9542,4.9542,2315,0
2015-11-19,5.0808,5.208,4.7424,5.208,4015,0
2015-11-20,5.166,5.2506,5.166,5.2506,1323,0
2015-11-23,5.1234,5.1234,4.5732,4.6998,4676,0
2015-11-24,4.6578,5.0388,4.6578,4.7844,2881,0
2015-11-25,5.0388,5.0388,4.8696,4.8696,827,0
2015-11-30,4.9962,4.9962,4.6578,4.7424,1393,0
2015-12-01,4.8696,5.208,4.8696,4.8696,4927,0
2015-12-02,5.0808,5.1108,4.9962,4.9962,206,0
2015-12-03,4.9176,4.9542,4.6824,4.7424,2393,0
2015-12-04,4.8696,4.9116,4.6152,4.7424,3495,0
2015-12-07,4.6578,4.7424,4.5732,4.5732,8054,0
2015-12-08,4.6578,4.8696,4.6152,4.8696,1110,0
2015-12-09,4.6152,4.6578,4.5732,4.6578,9187,0
2015-12-10,4.6578,4.6578,4.446,4.446,2999,0
2015-12-11,4.5732,4.5732,4.446,4.446,1063,0
2015-12-14,4.446,4.6578,4.446,4.6152,995,0
2015-12-15,4.6578,4.6578,4.488,4.5732,165,0
2015-12-16,4.6152,4.7844,4.488,4.5732,992,0
2015-12-17,4.446,4.7424,4.446,4.446,3448,0
2015-12-18,4.446,4.7424,4.446,4.6152,1535,0
2015-12-21,4.5306,4.6152,4.446,4.446,1323,0
2015-12-22,4.446,4.53,4.4034,4.4214,2986,0
2015-12-23,4.3614,4.5306,4.3614,4.3614,2362,0
2015-12-24,4.4034,4.5354,4.4034,4.5024,671,0
2015-12-28,4.4034,4.5306,4.3104,4.4034,3777,0
2015-12-29,3.9042,4.6578,3.5568,4.4808,17244,0
2015-12-30,4.3614,4.4736,4.3188,4.3614,2441,0
2015-12-31,4.3374,4.5306,4.3188,4.4034,3694,0
2016-01-04,4.6152,4.6152,4.3614,4.3614,1816,0
2016-01-05,4.4184,4.4184,4.1496,4.3188,855,0
2016-01-06,5.589,9.653,4.9542,6.906,1676001,0
2016-01-07,6.351,6.351,5.1234,5.5044,334944,0
2016-01-08,5.7162,5.97,5.166,5.6736,93145,0
2016-01-11,5.8434,6.0966,5.2926,5.3352,53670,0
2016-01-12,5.6316,6.8592,5.4624,6.1398,224216,0
2016-01-13,6.6474,7.071,5.8854,6.2244,157487,0
2016-01-14,6.7326,6.7326,5.2926,5.8434,66082,0
2016-01-15,5.2926,5.5296,4.6578,4.827,112099,0
2016-01-19,4.8,5.82,4.2,4.32,64833,0
2016-01-20,4.14,4.254,3.675,3.96,44785,0
2016-01-21,3.96,4.56,3.96,4.32,25675,0
2016-01-22,4.44,5.697,4.38,5.46,42408,0
2016-01-25,5.4,6.12,4.92,5.16,22866,0
2016-01-26,5.4,5.52,5.22,5.22,12122,0
2016-01-27,5.22,5.568,4.44,4.8858,7645,0
2016-01-28,4.8,5.34,4.44,4.5618,15897,0
2016-01-29,4.98,4.98,4.56,4.68,11683,0
2016-02-01,4.788,5.0274,4.62,4.6692,3223,0
2016-02-02,4.7676,4.8582,4.44,4.5,8328,0
2016-02-03,4.5,4.5,4.2,4.239,5188,0
2016-02-04,4.401,4.6806,4.401,4.5882,6303,0
2016-02-05,4.698,5.055,4.56,4.92,8477,0
2016-02-08,4.6806,4.7304,4.68,4.6806,6126,0
2016-02-09,4.2,4.44,4.2,4.344,3756,0
2016-02-10,4.44,4.731,4.2024,4.356,3035,0
2016-02-11,4.3236,4.74,4.2,4.68,12687,0
2016-02-12,4.44,4.92,4.44,4.68,16307,0
2016-02-16,4.542,4.92,4.5,4.62,2024,0
2016-02-17,4.5,4.8,4.5,4.5846,1167,0
2016-02-18,4.5006,4.74,4.5,4.74,1692,0
2016-02-19,4.5018,4.74,4.5,4.5,2762,0
2016-02-22,4.5,5.1,4.5,4.734,4652,0
2016-02-23,4.7892,4.86,4.62,4.74,1364,0
2016-02-24,4.74,4.74,4.3806,4.674,2554,0
2016-02-25,4.509,4.668,4.5,4.6518,249,0
2016-02-26,4.662,4.662,4.5006,4.5006,119,0
2016-02-29,4.5468,4.734,4.5468,4.6662,1165,0
2016-03-01,4.6854,4.74,4.572,4.572,1622,0
2016-03-02,4.68,4.7592,4.6668,4.6806,1569,0
2016-03-03,4.8,4.9194,4.8,4.8,4099,0
2016-03-04,4.6836,5.04,4.6836,4.83,2719,0
2016-03-07,4.8,4.92,4.74,4.803,4377,0
2016-03-08,4.803,4.98,4.8006,4.803,739,0
2016-03-09,4.794,4.803,4.74,4.758,474,0
2016-03-10,4.86,5.01,4.74,4.7496,2752,0
2016-03-11,4.7496,4.86,4.62,4.71,2334,0
2016-03-14,4.8144,4.92,4.62,4.6572,1912,0
2016-03-15,4.74,4.74,4.5024,4.71,1254,0
2016-03-16,4.6206,4.6206,4.5006,4.56,825,0
2016-03-17,4.56,4.56,4.5,4.521,481,0
2016-03-18,4.5,4.5,4.32,4.4394,4492,0
2016-03-21,4.62,5.58,4.62,5.4,77400,0
2016-03-22,5.4,5.94,4.92,5.3898,59028,0
2016-03-23,5.3898,5.5194,5.04,5.28,13775,0
2016-03-24,5.4,5.4594,5.16,5.34,12194,0
2016-03-28,5.52,5.9394,5.34,5.52,21489,0
2016-03-29,5.52,5.7,5.2152,5.2152,11356,0
2016-03-30,5.5062,5.6934,5.22,5.4594,22387,0
2016-03-31,5.52,5.5932,5.1,5.1,9810,0
2016-04-01,5.34,5.52,5.34,5.3406,10555,0
2016-04-04,5.52,5.88,5.4,5.4,22189,0
2016-04-05,5.64,5.76,5.4,5.4006,10950,0
2016-04-06,5.562,5.7,5.4,5.4222,8597,0
2016-04-07,5.52,5.64,5.4,5.4,7687,0
2016-04-08,5.58,5.58,5.34,5.382,9200,0
2016-04-11,5.52,5.64,5.382,5.382,5297,0
2016-04-12,5.52,5.52,4.506,5.4504,15900,0
2016-04-13,5.46,5.46,5.22,5.34,8938,0
2016-04-14,5.52,5.82,5.28,5.46,50667,0
2016-04-15,5.64,5.67,5.4,5.4,9649,0
2016-04-18,5.46,5.52,5.04,5.154,15479,0
2016-04-19,5.04,5.4534,4.74,4.7682,15855,0
2016-04-20,4.92,5.04,4.5,4.5,16063,0
2016-04-21,4.6782,4.728,4.4856,4.7094,9375,0
2016-04-22,4.86,5.04,4.74,4.8,11734,0
2016-04-25,4.92,4.98,4.8,4.8,4121,0
2016-04-26,4.92,4.98,4.8,4.974,11844,0
2016-04-27,4.974,5.04,4.8,4.92,3076,0
2016-04-28,4.86,5.1,4.86,5.1,5664,0
2016-04-29,5.16,5.16,4.8,4.98,11135,0
2016-05-02,5.1,5.16,4.98,5.1594,21019,0
2016-05-03,5.04,5.2794,4.8,4.98,19768,0
2016-05-04,4.98,4.98,4.68,4.713,11383,0
2016-05-05,4.92,4.92,4.6284,4.8,5424,0
2016-05-06,4.8,4.8,4.56,4.7982,3327,0
2016-05-09,4.74,4.9182,4.7394,4.86,12947,0
2016-05-10,5.04,5.16,4.8,5.16,15731,0
2016-05-11,5.16,5.34,5.16,5.3388,8148,0
2016-05-12,4.98,5.58,4.98,5.4,21670,0
2016-05-13,5.562,5.58,5.4,5.4,13294,0
2016-05-16,5.55,6.3,5.34,5.88,58145,0
2016-05-17,6,6.18,5.7,5.9394,23322,0
2016-05-18,6.06,6.12,5.4,5.58,12235,0
2016-05-19,5.46,5.733,5.4,5.46,1980,0
2016-05-20,5.4,5.64,5.4,5.4126,5285,0
2016-05-23,5.4,5.64,5.0604,5.1,8506,0
2016-05-24,4.98,5.574,4.98,5.1012,4465,0
2016-05-25,5.19,5.19,4.98,5.0406,5152,0
2016-05-26,5.22,5.34,4.92,5.2254,1572,0
2016-05-27,5.4,5.4,5.04,5.2794,6409,0
2016-05-31,5.4,5.46,5.1,5.1,2991,0
2016-06-01,5.1,5.34,5.1,5.2194,1161,0
2016-06-02,5.28,5.4,5.1,5.1,1483,0
2016-06-03,5.16,5.22,5.1,5.1,1879,0
2016-06-06,5.28,5.28,4.98,5.2194,2429,0
2016-06-07,5.16,5.16,4.9818,5.13,2464,0
2016-06-08,5.28,5.4,5.16,5.1918,3900,0
2016-06-09,5.28,5.355,5.1,5.28,2647,0
2016-06-10,5.334,5.34,5.1,5.28,409,0
2016-06-13,5.1,5.394,4.806,4.92,5285,0
2016-06-14,5.019,5.1594,4.68,4.89,16904,0
2016-06-15,4.98,5.04,4.7406,4.86,1595,0
2016-06-16,4.86,4.92,4.572,4.914,1956,0
2016-06-17,4.56,5.0214,4.56,4.77,1145,0
2016-06-20,4.626,4.9542,4.5636,4.68,7788,0
2016-06-21,4.68,4.86,4.68,4.752,3090,0
2016-06-22,4.86,4.86,4.566,4.7586,2070,0
2016-06-23,4.782,4.854,4.6296,4.8,1278,0
2016-06-24,4.68,4.8036,4.5606,4.59,2732,0
2016-06-27,4.632,4.7394,4.38,4.4298,14009,0
2016-06-28,4.38,4.7394,4.26,4.35,5650,0
2016-06-29,4.56,4.56,4.02,4.1994,8135,0
2016-06-30,4.326,4.38,4.02,4.2,8809,0
2016-07-01,4.41,4.41,4.26,4.41,4031,0
2016-07-05,4.5,4.734,4.0296,4.527,11351,0
2016-07-06,4.62,4.62,3.6696,4.011,36766,0
2016-07-07,3.9,4.314,3.888,4.314,8304,0
2016-07-08,4.44,4.44,4.0206,4.32,5034,0
2016-07-11,4.44,4.5,4.326,4.44,6248,0
2016-07-12,4.62,5.274,4.3752,5.1642,56788,0
2016-07-13,5.34,5.34,4.5606,4.86,20226,0
2016-07-14,4.38,4.98,4.38,4.761,8857,0
2016-07-15,4.74,4.92,4.4412,4.6506,6136,0
2016-07-18,4.818,4.86,4.62,4.77,20073,0
2016-07-19,4.77,4.7994,4.62,4.6956,7616,0
2016-07-20,4.62,4.6986,4.56,4.6242,13791,0
2016-07-21,4.56,4.7016,4.44,4.5804,9551,0
2016-07-22,4.4994,4.68,4.47,4.596,3146,0
2016-07-25,4.68,4.68,4.497,4.605,14012,0
2016-07-26,4.74,4.7442,4.518,4.56,7608,0
2016-07-27,4.53,4.6386,4.344,4.41,9597,0
2016-07-28,4.344,4.4886,4.32,4.3668,3065,0
2016-07-29,4.32,4.4994,4.17,4.26,15377,0
2016-08-01,4.05,4.06,3.7,4.0299,15693,0
2016-08-02,4.28,4.28,3.792,4.02,10300,0
2016-08-03,3.92,3.9945,3.8101,3.96,17551,0
2016-08-04,3.97,4.5,3.87,4.2,53202,0
2016-08-05,4.16,4.1937,4.02,4.06,10570,0
2016-08-08,4.1,4.1,3.95,4.0399,13551,0
2016-08-09,3.9351,4.0241,3.7402,3.772,15108,0
2016-08-10,3.94,3.94,3.4,3.77,14535,0
2016-08-11,3.73,3.7689,3.61,3.75,5917,0
2016-08-12,3.71,3.8499,3.6529,3.74,3719,0
2016-08-15,3.73,3.87,3.53,3.71,33594,0
2016-08-16,3.71,3.86,3.697,3.74,17324,0
2016-08-17,3.7961,3.7961,3.6314,3.74,2181,0
2016-08-19,3.6,3.7,3.6,3.66,4273,0
2016-08-22,3.62,3.67,3.58,3.6661,5702,0
2016-08-23,3.66,3.66,3.5205,3.6,12066,0
2016-08-24,3.58,3.6,3.45,3.49,10884,0
2016-08-25,3.51,3.6599,3.4573,3.6442,16303,0
2016-08-26,3.68,3.9799,3.4875,3.75,74122,0
2016-08-29,3.78,4.18,3.7001,3.9899,27074,0
2016-08-30,4.08,4.3677,3.97,4,37208,0
2016-08-31,3.99,3.99,3.82,3.8374,13606,0
2016-09-01,3.84,4.0066,3.7,3.75,23482,0
2016-09-02,3.85,3.89,3.63,3.7,20680,0
2016-09-06,3.55,3.82,3.55,3.75,18206,0
2016-09-07,3.75,3.7999,3.6,3.72,9139,0
2016-09-08,3.63,3.71,3.63,3.7,5544,0
2016-09-09,3.71,3.71,3.59,3.59,10979,0
2016-09-12,3.61,3.6163,3.56,3.56,2775,0
2016-09-13,3.6932,3.6932,3.5101,3.6,8552,0
2016-09-14,3.5102,3.75,3.5102,3.6,5016,0
2016-09-15,3.59,3.65,3.5,3.58,9074,0
2016-09-16,3.55,3.55,3.2401,3.4,11118,0
2016-09-19,3.45,3.459,3.35,3.4,1737,0
2016-09-20,3.3,3.4,3.2843,3.36,5631,0
2016-09-21,3.36,3.36,3.35,3.35,262,0
2016-09-22,3.35,3.385,3.3369,3.34,11644,0
2016-09-23,3.36,3.36,3.3,3.31,2869,0
2016-09-26,3.31,3.3303,3.16,3.19,31813,0
2016-09-27,3.17,3.2388,3.05,3.12,12689,0
2016-09-28,3.11,3.1607,3.06,3.07,12702,0
2016-09-29,3.08,3.2499,3.03,3.12,46143,0
2016-09-30,3.17,3.49,3.13,3.47,49455,0
2016-10-03,3.48,3.5963,3.3321,3.42,18047,0
2016-10-04,3.4,3.5352,3.28,3.28,16698,0
2016-10-05,3.3304,3.59,3.3304,3.59,33190,0
2016-10-06,3.59,3.87,3.451,3.56,151091,0
2016-10-07,3.528,3.6607,3.3,3.34,14193,0
2016-10-10,3.31,3.59,3.31,3.56,19981,0
2016-10-11,3.54,3.6,3.35,3.45,31604,0
2016-10-12,3.45,3.45,3.31,3.33,6620,0
2016-10-13,3.33,3.36,3.28,3.33,3386,0
2016-10-14,3.31,3.47,3.18,3.2,25538,0
2016-10-17,3.21,3.37,3.19,3.19,5196,0
2016-10-18,3.29,3.29,3.211,3.22,3376,0
2016-10-19,3.24,3.29,3.18,3.25,35271,0
2016-10-20,3.18,3.3235,3.1,3.24,14887,0
2016-10-21,3.25,3.2999,3.2297,3.2608,3330,0
2016-10-24,3.26,3.26,3.17,3.21,22416,0
2016-10-25,3.2696,3.37,3.2001,3.37,9061,0
2016-10-26,3.3702,3.41,3.31,3.41,3626,0
2016-10-27,3.39,3.47,3.25,3.43,18362,0
2016-10-28,3.4,3.54,3.27,3.53,35046,0
2016-10-31,3.5,3.69,3.49,3.58,97371,0
2016-11-01,3.6,3.7,3.39,3.39,72137,0
2016-11-02,3.42,3.53,3.25,3.3,34692,0
2016-11-03,3.3,3.36,3.01,3.01,36019,0
2016-11-04,3.03,3.18,2.61,2.89,94217,0
2016-11-07,2.86,3.1499,2.73,2.79,8368,0
2016-11-08,2.92,3,2.77,2.97,51348,0
2016-11-09,2.9,3.09,2.9,3.06,19190,0
2016-11-10,3.06,3.06,2.8669,2.95,7530,0
2016-11-11,2.95,3.15,2.95,3.15,14617,0
2016-11-14,3.05,3.34,3.05,3.28,12791,0
2016-11-15,3.31,3.37,3.2508,3.36,9189,0
2016-11-16,3.35,3.6,3.35,3.53,42052,0
2016-11-17,3.63,3.64,3.3,3.41,93451,0
2016-11-18,3.46,3.52,3.2956,3.32,11826,0
2016-11-21,3.37,3.4599,3.13,3.13,11327,0
2016-11-22,3.14,3.41,3.14,3.33,112014,0
2016-11-23,3.31,3.31,3.21,3.25,13164,0
2016-11-25,3.172,3.2824,3.1556,3.1556,1251,0
2016-11-28,3.22,3.43,3.164,3.24,28143,0
2016-11-29,3.28,3.35,3.26,3.26,12740,0
2016-11-30,3.24,3.28,3.13,3.23,10191,0
2016-12-01,3.23,3.23,3.15,3.15,2411,0
2016-12-02,3.17,3.2016,3.14,3.1751,1553,0
2016-12-05,3.1167,3.13,3.02,3.09,12941,0
2016-12-06,3.12,3.138,3.12,3.13,1901,0
2016-12-07,3.1,3.1827,3.1,3.1599,4117,0
2016-12-08,4.15,6.2193,4.15,5.17,9595074,0
2016-12-09,5.05,5.6,4.16,4.36,1688495,0
2016-12-12,4.41,4.41,3.8,4.15,345949,0
2016-12-13,4.12,4.14,3.75,3.88,59547,0
2016-12-14,3.84,4.5,3.7364,4.33,769895,0
2016-12-15,4.29,4.33,3.7101,3.83,727953,0
2016-12-16,3.75,3.88,3.55,3.66,99085,0
2016-12-19,3.63,3.73,3.23,3.24,139695,0
2016-12-20,3.28,3.675,3.28,3.595,48907,0
2016-12-21,3.51,3.675,3.5001,3.6,51081,0
2016-12-22,3.53,3.7,3.42,3.46,42983,0
2016-12-23,3.43,3.65,3.33,3.34,25469,0
2016-12-27,3.45,3.4999,3.35,3.37,12821,0
2016-12-28,3.42,3.6,3.3,3.31,31215,0
2016-12-29,3.33,3.75,3.311,3.36,86193,0
2016-12-30,3.42,3.53,3.24,3.24,40604,0
2017-01-03,3.3,3.32,3.16,3.27,14668,0
2017-01-04,3.33,3.45,3.1987,3.32,26733,0
2017-01-05,3.39,3.5,3.33,3.41,33649,0
2017-01-06,3.49,3.56,3.34,3.5,42290,0
2017-01-09,3.5,3.6,3.32,3.44,13792,0
2017-01-10,3.49,4.09,3.45,3.54,400929,0
2017-01-11,3.51,3.62,3.36,3.41,28325,0
2017-01-12,3.53,3.55,3.4,3.53,19313,0
2017-01-13,3.5,3.6401,3.47,3.56,36981,0
2017-01-17,3.51,3.64,3.44,3.53,22139,0
2017-01-18,3.49,3.62,3.46,3.62,42485,0
2017-01-19,3.61,3.61,3.46,3.48,12685,0
2017-01-20,3.4701,3.55,3.4701,3.51,3506,0
2017-01-23,3.5,3.5196,3.46,3.5,13250,0
2017-01-24,3.46,3.5,3.43,3.45,11117,0
2017-01-25,3.4201,3.65,3.4105,3.6,43836,0
2017-01-26,3.55,3.65,3.51,3.53,9349,0
2017-01-27,3.59,3.75,3.58,3.72,33124,0
2017-01-30,3.75,3.94,3.64,3.76,42189,0
2017-01-31,3.69,3.91,3.69,3.81,13019,0
2017-02-01,3.81,3.87,3.8,3.86,15216,0
2017-02-02,3.86,4.192,3.86,4.18,65061,0
2017-02-03,4.19,4.49,4.02,4.35,87858,0
2017-02-06,4.38,4.83,4.38,4.8,115559,0
2017-02-07,4.89,5.17,4.7601,5,87938,0
2017-02-08,5.01,5.0699,4.5156,4.74,81217,0
2017-02-09,4.73,4.74,4.6406,4.714,20737,0
2017-02-10,4.73,5,4.6501,4.85,44527,0
2017-02-13,4.9,4.99,4.6,4.62,94291,0
2017-02-14,4.59,5.04,4.59,5.04,77453,0
2017-02-15,4.99,5.04,4.84,4.91,85659,0
2017-02-16,5.01,5.08,4.86,5.08,32437,0
2017-02-17,5.08,5.59,5.0186,5.58,109706,0
2017-02-21,5.77,6.57,5.61,6.42,377888,0
2017-02-22,6.77,6.77,6.218,6.5,141061,0
2017-02-23,6.33,8.3799,6.26,7.11,441956,0
2017-02-24,7.71,8.98,6.691,6.78,516894,0
2017-02-27,6.93,7.15,6.32,6.45,169021,0
2017-02-28,6.45,6.849,6.25,6.33,199593,0
2017-03-01,6.32,6.7,6.26,6.49,77177,0
2017-03-02,6.43,6.4606,6,6.17,118915,0
2017-03-03,6.25,6.32,5.82,5.99,173589,0
2017-03-06,5.87,6.21,5.78,5.96,87033,0
2017-03-07,5.96,6.34,5.84,6.21,58327,0
2017-03-08,6.25,6.77,6.0976,6.51,93055,0
2017-03-09,6.57,6.9,6.2929,6.69,54993,0
2017-03-10,6.84,7,6.48,6.78,44742,0
2017-03-13,6.37,7.73,6.3,7.73,131388,0
2017-03-14,7.53,7.74,7,7.33,222123,0
2017-03-15,7.49,8.55,7.4,8.3,429605,0
2017-03-16,8.25,8.58,8.0366,8.54,127961,0
2017-03-17,8.6,8.962,8.27,8.44,172089,0
2017-03-20,8.37,8.56,8,8.21,158200,0
2017-03-21,8.15,8.67,8.0631,8.29,125195,0
2017-03-22,8.4,8.635,8,8.22,101898,0
2017-03-23,8.28,8.46,8.1572,8.4,18629,0
2017-03-24,8.4,8.705,8.3,8.52,50486,0
2017-03-27,8.45,9.88,8.31,9.79,137475,0
2017-03-28,10,11.1,9.381,11.04,206159,0
2017-03-29,11.16,11.9799,9.61,10.61,187781,0
2017-03-30,10.52,11.84,10.13,11.6,100527,0
2017-03-31,11.95,13.8389,11.89,13.67,489573,0
2017-04-03,14.39,18.9,14.25,16.55,1300978,0
2017-04-04,15.66,16.3899,14.26,15.4,354177,0
2017-04-05,15.26,15.26,12.45,13.12,478153,0
2017-04-06,13.31,15.77,13.31,14.44,326876,0
2017-04-07,14.6,15.4853,13.8153,14.85,172212,0
2017-04-10,14.69,15.1991,14.02,14.25,104625,0
2017-04-11,14.03,14.69,13.25,14.45,126688,0
2017-04-12,14.28,14.6599,13.61,13.89,50405,0
2017-04-13,13.68,13.68,12.75,13.1,131357,0
2017-04-17,12.95,12.95,12.03,12.26,157185,0
2017-04-18,12.03,13.74,12.03,13.56,207070,0
2017-04-19,13.68,14.2468,13.05,13.11,150832,0
2017-04-20,13.19,13.7611,12.45,12.65,105469,0
2017-04-21,12.99,12.99,11.88,12.05,129435,0
2017-04-24,12.06,12.54,10.87,11.93,251347,0
2017-04-25,11.81,12.1134,11.07,11.15,111231,0
2017-04-26,11.2,12.4,10.93,11.9,110776,0
2017-04-27,11.8,12.35,11.53,11.87,54999,0
2017-04-28,11.89,11.92,11.1678,11.4,39118,0
2017-05-01,11.33,11.33,10.57,11.02,78932,0
2017-05-02,11.04,11.3001,10.33,11.07,88711,0
2017-05-03,11,11.61,10.51,11.49,119843,0
2017-05-04,11.59,12.17,11.52,11.56,60061,0
2017-05-05,11.56,11.7,11.01,11.38,29576,0
2017-05-08,11.37,11.56,10.97,11.41,67430,0
2017-05-09,11.43,12.02,11.4,11.47,75042,0
2017-05-10,11.96,12.26,11.61,12.14,88353,0
2017-05-11,12.06,12.126,11.07,11.48,125126,0
2017-05-12,11.49,11.8422,11.08,11.4,99840,0
2017-05-15,11.56,12.16,11.17,11.96,124725,0
2017-05-16,11.97,12.2121,11.675,11.87,70630,0
2017-05-17,11.77,11.77,11.26,11.42,41952,0
2017-05-18,11.28,12.49,11.28,11.93,88412,0
2017-05-19,12.08,13.65,12.08,13.44,227597,0
2017-05-22,13.97,17.0299,13.75,16.78,631613,0
2017-05-23,17.25,17.3915,14.9,15.24,437448,0
2017-05-24,15.25,17.35,15.25,17.28,449913,0
2017-05-25,17.43,17.96,16.6697,17.24,258960,0
2017-05-26,17.34,17.4,16.21,17.14,237973,0
2017-05-30,16.92,19.4,16.6037,17.68,475975,0
2017-05-31,17.68,18.69,17.3501,18.56,202920,0
2017-06-01,18.75,19.5,17.7701,18.4,229293,0
2017-06-02,18.84,19,17.04,17.97,115956,0
2017-06-05,17.99,18.4499,16.68,16.97,113948,0
2017-06-06,16.88,17.1699,16.5,16.83,71757,0
2017-06-07,17.14,18.2399,15.6801,18,254367,0
2017-06-08,20,20.98,17.2,18.49,635647,0
2017-06-09,18.52,19.3087,16.76,17.07,171267,0
2017-06-12,17.43,17.43,16,16.28,134009,0
2017-06-13,16.3,17,16.21,16.96,68643,0
2017-06-14,17.23,17.8873,16.8539,17.1,194482,0
2017-06-15,16.88,17.76,16.8299,17.41,56343,0
2017-06-16,17.45,18.45,17.45,18.31,151032,0
2017-06-19,18.93,18.95,18.3214,18.92,98040,0
2017-06-20,18.95,20.3799,18.95,19.99,196239,0
2017-06-21,20.34,20.867,20.11,20.44,221854,0
2017-06-22,20.54,24.8753,20.54,24.05,427087,0
2017-06-23,24.28,29.36,24.28,27.92,513285,0
2017-06-26,30.09,30.09,26.5384,26.97,487851,0
2017-06-27,27.5,27.5,25.07,25.23,174977,0
2017-06-28,25,25.04,22.346,24.09,481670,0
2017-06-29,24.3,24.88,22.3,23.98,260103,0
2017-06-30,24.22,24.3,22.57,23.11,120341,0
2017-07-03,22.91,23.08,22.2785,22.45,40495,0
2017-07-05,22.43,22.43,20.73,21.54,105817,0
2017-07-06,21.48,23.36,21.0284,22.99,144414,0
2017-07-07,23.13,23.819,22.03,23.15,84984,0
2017-07-10,23.14,24.23,23.11,23.81,85804,0
2017-07-11,24.07,24.98,23.33,24.52,92587,0
2017-07-12,24.77,25.27,24.59,25.24,70633,0
2017-07-13,25.09,25.9,25,25.41,102778,0
2017-07-14,25.73,25.7879,23.31,24.09,106921,0
2017-07-17,24.5,24.5,22.4,23.02,82866,0
2017-07-18,22.89,23.3,21.26,22.37,132540,0
2017-07-19,22.28,22.679,21.63,22.08,60755,0
2017-07-20,22.07,22.58,21.57,22.01,38155,0
2017-07-21,21.83,22.42,21.5,21.99,40235,0
2017-07-24,22.05,22.2432,21.5,21.74,49675,0
2017-07-25,21.73,21.73,21.26,21.53,34501,0
2017-07-26,21.68,21.68,20,20.51,97666,0
2017-07-27,20.3,20.5101,18.285,18.81,223876,0
2017-07-28,18.37,20,18,19.62,92855,0
2017-07-31,19.79,20.65,19,19.91,56907,0
2017-08-01,20.04,20.895,19.18,19.88,68431,0
2017-08-02,19.82,20.34,18.8,18.95,60876,0
2017-08-03,19.04,19.0999,17.6066,18.67,61422,0
2017-08-04,19.84,19.84,18.92,19.45,47457,0
2017-08-07,19.28,19.74,18.7601,19.74,34969,0
2017-08-08,19.55,20.61,19.545,20.54,83585,0
2017-08-09,21,22.18,20.56,20.56,163497,0
2017-08-10,21.2,21.2,20,20.33,69058,0
2017-08-11,20.7,21.2,20.1,21.2,33402,0
2017-08-14,22.95,24.4,21.337,23.94,117694,0
2017-08-15,24.44,24.44,22,23.67,72258,0
2017-08-16,24.08,27.53,23.49,24.95,228189,0
2017-08-17,24.61,25.9999,24.2,25.26,89175,0
2017-08-18,25.37,26.9899,25.0006,26.06,95766,0
2017-08-21,26.25,27.03,25.815,25.96,98232,0
2017-08-22,25.89,26,24.44,25.06,85402,0
2017-08-23,24.9,26.5,24.5101,26.16,49394,0
2017-08-24,26.5,28.44,26.1,26.47,161335,0
2017-08-25,27,27.9016,26.61,27.07,38580,0
2017-08-28,27.07,28.8024,27.07,28.11,107143,0
2017-08-29,28.29,29.92,27.5475,29.46,140001,0
2017-08-30,29.65,32.0999,29.65,31.68,225815,0
2017-08-31,32.63,32.63,28.25,29.09,160272,0
2017-09-01,29.53,29.87,29.11,29.4,44826,0
2017-09-05,29.46,29.52,25.45,28.22,201438,0
2017-09-06,28.45,29.1,26.3279,26.44,81172,0
2017-09-07,26.42,27.1386,25.6111,26.36,56199,0
2017-09-08,25.32,26.17,24.01,24.21,100403,0
2017-09-11,24.3,26.89,24.3,26.7,71897,0
2017-09-12,26.51,26.7499,25.6623,26.01,38846,0
2017-09-13,25.55,27.1299,25.51,26.74,36692,0
2017-09-14,28,28,26.99,27.57,115592,0
2017-09-15,28.75,29.1,27.25,28.29,171689,0
2017-09-18,29.11,29.45,28.32,29.45,186565,0
2017-09-19,29.5,29.94,27.01,27.7,105577,0
2017-09-20,27.7,27.7,25.13,25.69,136221,0
2017-09-21,26.14,27.2,25.2246,26.51,41751,0
2017-09-22,26.03,26.43,25.6457,26.39,38901,0
2017-09-25,26.2,26.4529,25.3,25.72,49575,0
2017-09-26,25.72,26.35,25.52,26.25,40523,0
2017-09-27,26.06,27.2425,25.7,26.99,34694,0
2017-09-28,26.87,27.6,26.66,27.21,46781,0
2017-09-29,27.45,27.65,27.18,27.52,52561,0
2017-10-02,27.75,28.65,27.75,28.32,110432,0
2017-10-03,29.3,29.349,26.57,27.41,109770,0
2017-10-04,27.37,27.59,26.31,26.71,58492,0
2017-10-05,26.82,27.34,26.5017,27.25,42627,0
2017-10-06,27.83,27.83,26.65,26.76,43656,0
2017-10-09,26.91,27.9,26.82,27.36,25503,0
2017-10-10,27.67,27.67,26.66,27.09,29239,0
2017-10-11,26.96,27.38,26.63,27.07,21104,0
2017-10-12,26.85,27.12,26.091,26.58,46439,0
2017-10-13,26.5,27.07,26.34,26.81,24172,0
2017-10-16,27.15,27.4,26.35,26.75,37449,0
2017-10-17,26.5,26.62,24.12,24.14,118076,0
2017-10-18,24.5,24.5,22.751,24.47,88188,0
2017-10-19,24.01,24.57,23.05,24.28,113503,0
2017-10-20,24.5,24.7,23.8419,24.58,41457,0
2017-10-23,24.56,24.75,24.0255,24.35,31240,0
2017-10-24,24.85,26,24.5,24.9,140838,0
2017-10-25,25.99,25.99,23.91,24.61,94090,0
2017-10-26,24.61,24.61,23.44,23.92,50676,0
2017-10-27,23.99,24.99,23.541,24.77,35257,0
2017-10-30,24.87,24.96,24,24.41,45005,0
2017-10-31,24.5,25.94,24.131,25.87,136755,0
2017-11-01,26.5,26.55,25.05,25.71,71461,0
2017-11-02,25.74,26.645,25.69,26.55,48680,0
2017-11-03,26.48,27.3,26.27,26.7,64621,0
2017-11-06,26.6,27,26.24,26.82,115781,0
2017-11-07,26.7,26.7,26.16,26.4,56823,0
2017-11-08,26.17,26.6,26.01,26.44,137936,0
2017-11-09,26.37,26.37,24.01,24.59,114673,0
2017-11-10,24.75,24.95,23.501,23.91,70161,0
