Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1375.31,1398.62,1375.31,1375.31,14,0
2005-02-28,1406.39,1406.39,1383.08,1406.39,6,0
2005-03-01,1406.39,1406.39,1282.07,1328.69,55,0
2005-03-02,1320.92,1344.23,1289.84,1289.84,69,0
2005-03-03,1305.38,1320.92,1258.76,1313.15,36,0
2005-03-04,1320.92,1328.69,1282.07,1313.15,63,0
2005-03-07,1328.69,1359.77,1219.91,1258.76,29,0
2005-03-08,1219.91,1320.92,1181.06,1235.45,72,0
2005-03-09,1258.76,1313.15,1181.06,1212.14,46,0
2005-03-10,1212.14,1250.99,1212.14,1219.91,34,0
2005-03-11,1243.22,1243.22,1126.67,1134.44,79,0
2005-03-14,1165.52,1165.52,1087.82,1111.13,43,0
2005-03-15,1142.21,1383.08,1103.36,1204.37,90,0
2005-03-16,1188.83,1282.07,1087.82,1111.13,68,0
2005-03-17,1095.59,1126.67,1087.82,1111.13,20,0
2005-03-18,1118.9,1204.37,1048.97,1165.52,29,0
2005-03-21,1165.52,1204.37,1072.28,1087.82,73,0
2005-03-22,1072.28,1173.29,1056.74,1072.28,47,0
2005-03-23,1087.82,1243.22,1064.51,1219.91,99,0
2005-03-24,1305.38,1398.62,1142.21,1142.21,190,0
2005-03-28,1173.29,1173.29,1072.28,1072.28,65,0
2005-03-29,1111.13,1126.67,1010.11,1017.89,73,0
2005-03-30,1025.66,1235.45,986.8,1033.43,102,0
2005-03-31,979.03,1080.05,947.95,955.72,73,0
2005-04-01,971.26,971.26,854.71,854.71,207,0
2005-04-04,885.79,924.64,800.32,846.94,198,0
2005-04-05,808.09,846.94,800.32,808.09,42,0
2005-04-06,815.86,901.33,800.32,823.63,36,0
2005-04-07,839.17,854.71,792.55,831.4,101,0
2005-04-08,854.71,1126.67,815.86,878.02,2110,0
2005-04-11,846.94,893.56,800.32,831.4,479,0
2005-04-12,854.71,854.71,769.24,792.55,602,0
2005-04-13,792.55,808.09,724.95,745.93,222,0
2005-04-14,800.32,846.94,699.31,714.85,154,0
2005-04-15,738.16,800.32,699.31,738.16,210,0
2005-04-18,761.47,777.01,714.85,730.39,67,0
2005-04-19,730.39,784.78,730.39,777.01,94,0
2005-04-20,761.47,777.01,745.93,777.01,57,0
2005-04-21,761.47,839.17,761.47,777.01,273,0
2005-04-22,769.24,792.55,745.93,753.7,139,0
2005-04-25,777.01,800.32,714.85,722.62,93,0
2005-04-26,722.62,792.55,722.62,777.01,94,0
2005-04-27,777.01,777.01,730.39,738.16,99,0
2005-04-28,745.93,823.63,722.62,731.17,2614,0
2005-04-29,738.16,753.7,714.85,722.62,108,0
2005-05-02,722.62,745.93,699.31,707.08,76,0
2005-05-03,691.54,707.08,668.23,691.54,189,0
2005-05-04,691.54,714.85,660.46,668.23,202,0
2005-05-05,668.23,707.08,660.46,660.46,566,0
2005-05-06,652.69,676,637.15,660.46,373,0
2005-05-09,668.23,685.32,644.92,652.69,41,0
2005-05-10,652.69,660.46,606.07,637.15,144,0
2005-05-11,621.61,637.15,613.84,621.61,197,0
2005-05-12,629.38,683.77,613.84,660.46,333,0
2005-05-13,668.23,697.76,637.15,660.46,146,0
2005-05-16,606.07,606.07,497.29,543.91,804,0
2005-05-17,512.83,536.14,473.98,489.52,455,0
2005-05-18,497.29,528.37,473.98,520.6,211,0
2005-05-19,512.83,559.45,473.98,551.68,306,0
2005-05-20,543.91,543.91,497.29,520.6,219,0
2005-05-23,551.68,551.68,466.21,466.21,294,0
2005-05-24,489.52,512.83,442.9,450.67,441,0
2005-05-25,458.44,497.29,442.9,466.21,671,0
2005-05-26,481.75,497.29,458.44,466.21,834,0
2005-05-27,466.21,505.06,450.67,489.52,828,0
2005-05-31,497.29,536.14,473.98,512.83,518,0
2005-06-01,520.6,543.91,481.75,505.06,437,0
2005-06-02,489.52,543.91,466.21,505.06,522,0
2005-06-03,505.06,528.37,489.52,489.52,249,0
2005-06-06,489.52,505.06,473.98,489.52,342,0
2005-06-07,481.75,512.83,473.98,497.29,825,0
2005-06-08,497.29,497.29,466.21,466.21,369,0
2005-06-09,466.21,497.29,466.21,473.98,546,0
2005-06-10,489.52,489.52,466.21,466.21,289,0
2005-06-13,497.29,497.29,473.98,497.29,273,0
2005-06-14,520.6,551.68,481.75,528.37,711,0
2005-06-15,528.37,543.91,497.29,505.06,408,0
2005-06-16,528.37,528.37,481.75,489.52,506,0
2005-06-17,489.52,520.6,481.75,512.83,239,0
2005-06-20,512.83,528.37,481.75,505.06,359,0
2005-06-21,528.37,598.3,505.06,574.99,867,0
2005-06-22,606.07,629.38,543.91,598.3,692,0
2005-06-23,629.38,629.38,543.91,551.68,461,0
2005-06-24,551.68,606.07,543.91,574.99,590,0
2005-06-27,574.99,574.99,528.37,536.14,229,0
2005-06-28,536.14,574.99,536.14,543.91,236,0
2005-06-29,543.91,567.22,520.6,551.68,184,0
2005-06-30,536.14,559.45,520.6,559.45,139,0
2005-07-01,551.68,559.45,520.6,536.14,172,0
2005-07-05,528.37,543.91,505.06,528.37,404,0
2005-07-06,559.45,582.76,528.37,528.37,578,0
2005-07-07,559.45,559.45,505.06,528.37,233,0
2005-07-08,543.91,543.91,512.83,512.83,137,0
2005-07-11,520.6,528.37,512.83,528.37,188,0
2005-07-12,520.6,528.37,513.6,520.6,37,0
2005-07-13,520.6,528.37,505.06,505.06,127,0
2005-07-14,489.52,528.37,473.98,489.52,276,0
2005-07-15,505.06,528.37,481.75,489.52,477,0
2005-07-18,489.52,489.52,450.67,458.44,769,0
2005-07-19,458.44,473.98,435.13,450.67,415,0
2005-07-20,427.36,466.21,427.36,458.44,93,0
2005-07-21,442.9,473.98,442.9,473.98,131,0
2005-07-22,466.21,489.52,466.21,473.98,37,0
2005-07-25,489.52,489.52,466.21,481.75,78,0
2005-07-26,473.98,512.83,473.98,512.83,220,0
2005-07-27,520.6,543.91,512.83,528.37,228,0
2005-07-28,536.14,536.14,512.83,520.6,33,0
2005-07-29,520.6,528.37,505.06,512.83,64,0
2005-08-01,512.83,512.83,481.75,505.06,65,0
2005-08-02,505.06,528.37,497.29,520.6,126,0
2005-08-03,520.6,528.37,505.06,512.83,47,0
2005-08-04,512.83,528.37,505.06,528.37,37,0
2005-08-05,536.14,536.14,512.83,512.83,74,0
2005-08-08,473.98,536.14,473.98,520.6,39,0
2005-08-09,473.98,528.37,473.98,512.83,82,0
2005-08-10,505.06,613.84,489.52,606.07,477,0
2005-08-11,613.84,613.84,528.37,528.37,182,0
2005-08-12,536.14,567.22,512.83,567.22,92,0
2005-08-15,551.68,590.53,497.29,498.84,374,0
2005-08-16,497.29,497.29,466.21,489.52,324,0
2005-08-17,481.75,497.29,481.75,481.75,44,0
2005-08-18,512.83,512.83,481.75,489.52,73,0
2005-08-19,481.75,489.52,473.98,481.75,142,0
2005-08-22,473.98,505.06,473.98,497.29,192,0
2005-08-23,481.75,528.37,481.75,528.37,65,0
2005-08-24,528.37,528.37,489.52,528.37,414,0
2005-08-25,543.91,590.53,481.75,590.53,357,0
2005-08-26,598.3,598.3,512.83,512.83,92,0
2005-08-29,497.29,520.6,490.29,505.06,139,0
2005-08-30,497.29,503.5,481.75,489.52,101,0
2005-08-31,489.52,491.07,473.98,481.75,65,0
2005-09-01,466.21,488.74,466.21,481.75,104,0
2005-09-02,481.75,483.3,466.21,473.98,27,0
2005-09-06,473.98,505.06,473.98,473.98,58,0
2005-09-07,473.98,481.75,473.98,473.98,31,0
2005-09-08,473.98,481.75,458.44,466.21,105,0
2005-09-09,466.21,487.19,466.21,466.21,65,0
2005-09-12,466.21,481.75,458.44,466.21,71,0
2005-09-13,466.21,505.06,466.21,473.98,50,0
2005-09-14,473.98,481.75,458.44,466.21,167,0
2005-09-15,466.21,481.75,458.44,458.44,99,0
2005-09-16,458.44,473.98,450.67,450.67,46,0
2005-09-19,473.98,473.98,427.36,427.36,67,0
2005-09-20,404.05,450.67,404.05,419.59,64,0
2005-09-21,411.82,450.67,411.82,411.82,99,0
2005-09-22,411.82,427.36,380.74,388.51,363,0
2005-09-23,388.51,419.59,357.43,396.28,553,0
2005-09-26,404.05,427.36,396.28,411.82,238,0
2005-09-27,419.59,419.59,388.51,396.28,37,0
2005-09-28,396.28,419.59,380.74,396.28,26,0
2005-09-29,411.82,411.82,388.51,388.51,62,0
2005-09-30,396.28,396.28,349.66,372.97,129,0
2005-10-03,357.43,396.28,357.43,372.97,83,0
2005-10-04,372.97,380.74,326.34,350.43,117,0
2005-10-05,341.89,349.66,326.34,349.66,62,0
2005-10-06,357.43,396.28,326.34,372.97,125,0
2005-10-07,375.3,388.51,334.11,334.11,23,0
2005-10-10,349.66,388.51,348.88,349.66,48,0
2005-10-11,349.66,388.51,341.89,349.66,39,0
2005-10-12,341.89,357.43,341.89,349.66,49,0
2005-10-13,341.89,372.97,341.89,349.66,49,0
2005-10-14,357.43,357.43,349.66,357.43,16,0
2005-10-17,341.89,372.97,341.89,357.43,38,0
2005-10-18,357.43,365.2,334.11,365.2,6,0
2005-10-19,365.2,365.2,326.34,326.34,84,0
2005-10-20,326.34,349.66,310.8,310.8,113,0
2005-10-21,318.57,326.34,295.26,295.26,114,0
2005-10-24,295.26,365.2,295.26,318.57,2284,0
2005-10-25,288.27,349.66,288.27,310.8,232,0
2005-10-26,303.03,326.34,295.26,310.8,59,0
2005-10-27,310.8,334.11,310.8,310.8,194,0
2005-10-28,334.11,349.66,310.8,334.11,213,0
2005-10-31,311.58,334.11,295.26,295.26,168,0
2005-11-01,295.26,326.34,295.26,303.03,109,0
2005-11-02,295.26,318.57,279.72,279.72,84,0
2005-11-03,279.72,303.03,279.72,295.26,182,0
2005-11-04,279.72,303.03,271.95,287.49,431,0
2005-11-07,287.49,303.03,279.72,303.03,26,0
2005-11-08,303.03,303.03,279.72,287.49,28,0
2005-11-09,256.41,271.95,240.87,264.18,395,0
2005-11-10,256.41,271.95,248.64,263.41,198,0
2005-11-11,271.95,271.95,248.64,256.41,202,0
2005-11-14,264.18,278.95,209.79,225.33,222,0
2005-11-15,217.56,264.18,217.56,248.64,204,0
2005-11-16,256.41,271.95,217.56,256.41,6,0
2005-11-17,248.64,256.41,231.55,233.1,204,0
2005-11-18,233.1,256.41,225.33,225.33,64,0
2005-11-21,233.1,233.1,209.79,217.56,83,0
2005-11-22,225.33,225.33,194.25,209.79,93,0
2005-11-23,209.79,248.64,209.79,240.87,339,0
2005-11-25,240.87,240.87,214.46,217.56,39,0
2005-11-28,217.56,264.18,217.56,264.18,766,0
2005-11-29,264.18,310.8,240.87,295.26,312,0
2005-11-30,295.26,372.97,271.95,349.66,3406,0
2005-12-01,349.66,349.66,295.26,303.03,299,0
2005-12-02,271.95,303.03,271.95,295.26,80,0
2005-12-05,303.03,310.8,279.72,310.8,120,0
2005-12-06,310.8,310.8,278.95,281.28,142,0
2005-12-07,287.49,310.8,279.72,310.8,90,0
2005-12-08,310.8,318.57,287.49,314.69,29,0
2005-12-09,295.26,318.57,279.72,303.03,65,0
2005-12-12,303.03,303.03,279.72,279.72,85,0
2005-12-13,271.95,272.73,217.56,264.18,410,0
2005-12-14,256.41,271.95,225.33,248.64,121,0
2005-12-15,271.95,536.14,256.41,396.28,5650,0
2005-12-16,396.28,397.05,349.66,372.97,735,0
2005-12-19,341.89,466.21,334.11,419.59,492,0
2005-12-20,435.13,473.98,411.82,458.44,521,0
2005-12-21,473.98,473.98,404.05,419.59,243,0
2005-12-22,435.13,458.44,411.82,442.9,197,0
2005-12-23,450.67,473.98,419.59,450.67,326,0
2005-12-27,458.44,582.76,458.44,551.68,796,0
2005-12-28,505.06,567.22,466.21,473.98,567,0
2005-12-29,466.21,497.29,458.44,473.98,159,0
2005-12-30,435.13,557.12,435.13,520.6,249,0
2006-01-03,520.6,606.07,520.6,543.91,216,0
2006-01-04,567.22,582.76,473.98,582.76,210,0
2006-01-05,582.76,582.76,528.37,574.99,69,0
2006-01-06,574.99,652.69,520.6,629.38,303,0
2006-01-09,629.38,652.69,598.3,652.69,185,0
2006-01-10,660.46,676,613.84,644.92,185,0
2006-01-11,660.46,660.46,582.76,621.61,353,0
2006-01-12,598.3,613.84,582.76,613.84,67,0
2006-01-13,590.53,590.53,543.91,567.22,94,0
2006-01-17,574.99,574.99,466.21,520.6,210,0
2006-01-18,521.37,567.22,521.37,543.91,129,0
2006-01-19,543.91,582.76,528.37,551.68,88,0
2006-01-20,606.07,606.07,551.68,574.99,113,0
2006-01-23,590.53,613.84,567.22,590.53,83,0
2006-01-24,582.76,606.07,582.76,598.3,27,0
2006-01-25,598.3,613.84,559.45,606.07,43,0
2006-01-26,590.53,590.53,551.68,567.22,85,0
2006-01-27,543.91,551.68,536.14,536.14,59,0
2006-01-30,574.99,582.76,528.37,582.76,21,0
2006-01-31,574.99,613.84,574.99,613.84,30,0
2006-02-01,613.84,613.84,536.14,582.76,30,0
2006-02-02,567.22,613.84,551.68,582.76,34,0
2006-02-03,574.99,598.3,551.68,574.99,59,0
2006-02-06,582.76,582.76,528.37,551.68,155,0
2006-02-07,543.91,590.53,528.37,582.76,60,0
2006-02-08,551.68,582.76,543.91,551.68,27,0
2006-02-09,536.14,549.35,528.37,528.37,58,0
2006-02-10,574.99,574.99,505.06,528.37,99,0
2006-02-13,528.37,582.76,512.83,543.91,46,0
2006-02-14,536.14,567.22,528.37,559.45,45,0
2006-02-15,551.68,582.76,551.68,567.22,73,0
2006-02-16,574.99,590.53,567.22,590.53,85,0
2006-02-17,598.3,613.84,567.22,582.76,158,0
2006-02-21,582.76,606.07,543.91,543.91,78,0
2006-02-22,528.37,543.91,528.37,543.91,48,0
2006-02-23,559.45,567.22,543.91,567.22,37,0
2006-02-24,543.91,551.68,533.03,533.03,5,0
2006-02-27,512.83,606.07,505.06,536.14,181,0
2006-02-28,551.68,606.07,543.91,606.07,13,0
2006-03-01,567.22,582.76,543.91,567.22,47,0
2006-03-02,574.99,574.99,543.91,551.68,31,0
2006-03-03,551.68,574.99,551.68,574.99,38,0
2006-03-06,574.99,574.99,559.45,567.22,18,0
2006-03-07,567.22,613.84,567.22,582.76,175,0
2006-03-08,582.76,606.07,567.22,567.22,101,0
2006-03-09,590.53,590.53,543.91,543.91,57,0
2006-03-10,567.22,574.99,551.68,551.68,113,0
2006-03-13,567.22,567.22,528.37,559.45,61,0
2006-03-14,567.22,574.99,543.91,551.68,334,0
2006-03-15,551.68,559.45,543.91,559.45,119,0
2006-03-16,536.14,567.22,536.14,543.91,165,0
2006-03-17,536.14,559.45,536.14,543.91,61,0
2006-03-20,543.91,567.22,543.91,559.45,101,0
2006-03-21,551.68,559.45,551.68,551.68,47,0
2006-03-22,551.68,559.45,551.68,551.68,67,0
2006-03-23,543.91,567.22,543.91,567.22,99,0
2006-03-24,582.76,582.76,560.23,574.99,36,0
2006-03-27,551.68,620.83,551.68,620.83,46,0
2006-03-28,660.46,660.46,621.61,621.61,21,0
2006-03-29,621.61,621.61,450.67,608.4,95,0
2006-03-31,543.91,641.03,518.27,620.06,159,0
2006-04-03,621.61,644.92,610.73,613.84,804,0
2006-04-04,531.48,629.38,531.48,629.38,209,0
2006-04-05,622.39,638.7,613.84,638.7,148,0
2006-04-06,583.54,622.39,583.54,621.61,33,0
2006-04-07,621.61,644.92,561.78,561.78,158,0
2006-04-10,532.25,555.56,532.25,551.68,139,0
2006-04-11,532.25,620.83,532.25,555.56,94,0
2006-04-12,574.99,606.07,574.99,606.07,41,0
2006-04-13,561.78,581.2,545.46,545.46,88,0
2006-04-17,543.91,606.07,543.91,582.76,93,0
2006-04-18,582.76,602.18,555.56,565.66,81,0
2006-04-19,563.33,563.33,551.68,551.68,26,0
2006-04-20,551.68,581.2,551.68,559.45,46,0
2006-04-21,543.91,543.91,543.91,543.91,7,0
2006-04-24,555.56,567.22,555.56,567.22,51,0
2006-04-25,543.91,543.91,543.91,543.91,11,0
2006-04-26,543.91,543.91,543.91,543.91,5,0
2006-04-27,543.91,613.84,543.91,596.74,194,0
2006-04-28,590.53,597.52,554.79,589.75,224,0
2006-05-01,588.2,588.2,567.22,571.88,28,0
2006-05-02,582.76,586.64,582.76,586.64,13,0
2006-05-03,549.35,564.11,549.35,563.33,5,0
2006-05-04,555.56,590.53,555.56,563.33,110,0
2006-05-05,556.34,582.76,556.34,582.76,19,0
2006-05-08,563.33,578.87,545.46,578.87,40,0
2006-05-10,550.12,550.12,501.17,542.35,827,0
2006-05-11,543.91,574.21,543.91,544.69,74,0
2006-05-12,528.37,528.37,481.75,501.17,74,0
2006-05-15,470.87,543.91,466.21,543.91,67,0
2006-05-16,520.6,582.76,520.6,582.76,134,0
2006-05-17,563.33,582.76,521.37,578.1,224,0
2006-05-18,567.22,567.22,543.91,543.91,38,0
2006-05-22,536.14,559.45,516.71,557.89,31,0
2006-05-23,551.68,551.68,551.68,551.68,1,0
2006-05-24,538.47,550.12,529.14,550.12,18,0
2006-05-26,559.45,562.56,540.02,540.02,18,0
2006-05-30,529.92,529.92,529.92,529.92,2,0
2006-05-31,529.14,559.45,524.48,555.56,42,0
2006-06-01,543.91,543.91,540.02,540.02,15,0
2006-06-02,543.91,562.56,543.91,543.91,26,0
2006-06-05,529.14,529.14,516.71,516.71,26,0
2006-06-07,522.15,522.15,512.83,512.83,5,0
2006-06-08,512.83,512.83,505.06,505.06,39,0
2006-06-09,501.17,501.17,481.75,481.75,11,0
2006-06-12,492.63,524.48,492.63,505.06,20,0
2006-06-13,484.86,484.86,484.86,484.86,1,0
2006-06-14,476.31,497.29,466.21,497.29,41,0
2006-06-15,486.41,519.04,466.21,500.4,345,0
2006-06-16,489.52,505.06,473.2,480.19,46,0
2006-06-19,467.76,467.76,455.33,463.1,13,0
2006-06-20,479.42,505.06,450.67,471.65,82,0
2006-06-21,497.29,518.27,482.52,484.86,114,0
2006-06-23,466.21,497.29,427.36,493.4,155,0
2006-06-26,465.43,505.06,434.35,505.06,426,0
2006-06-27,480.97,505.06,466.21,485.63,74,0
2006-06-28,458.44,508.94,458.44,505.06,95,0
2006-06-29,501.17,501.17,497.29,497.29,5,0
2006-06-30,495.73,524.48,495.73,524.48,92,0
2006-07-03,497.29,497.29,497.29,497.29,12,0
2006-07-05,466.98,498.84,466.21,498.84,50,0
2006-07-06,497.29,508.94,466.21,508.94,23,0
2006-07-07,498.84,505.83,487.19,505.83,4,0
2006-07-10,517.49,536.91,490.29,491.07,93,0
2006-07-11,485.63,497.29,443.67,484.86,277,0
2006-07-12,501.95,501.95,500.4,500.4,2,0
2006-07-13,505.06,508.94,505.06,505.06,14,0
2006-07-14,505.06,505.06,465.43,504.28,5,0
2006-07-18,479.42,485.63,473.98,479.42,21,0
2006-07-19,470.09,470.09,470.09,470.09,3,0
2006-07-20,466.21,466.21,466.21,466.21,1,0
2006-07-21,449.89,495.73,447.56,489.52,28,0
2006-07-25,466.98,481.75,455.33,466.21,72,0
2006-07-26,442.9,471.65,442.9,450.67,5,0
2006-07-27,442.9,470.87,433.57,470.87,4,0
2006-07-28,449.89,505.06,449.89,505.06,84,0
2006-07-31,505.06,505.06,480.19,480.19,28,0
2006-08-01,472.42,472.42,472.42,472.42,1,0
2006-08-03,470.09,481.75,458.44,481.75,6,0
2006-08-04,469.31,469.31,447.56,466.21,34,0
2006-08-08,413.37,450.67,413.37,450.67,38,0
2006-08-09,430.46,439.01,395.5,396.28,23,0
2006-08-10,393.94,407.15,388.51,407.15,13,0
2006-08-11,407.15,407.15,407.15,407.15,1,0
2006-08-14,407.93,407.93,407.93,407.93,7,0
2006-08-16,388.51,420.36,380.74,420.36,8,0
2006-08-18,390.84,411.04,390.84,397.05,53,0
2006-08-21,400.16,400.16,400.16,400.16,4,0
2006-08-22,397.83,407.15,386.95,407.15,15,0
2006-08-23,404.82,404.82,402.49,404.05,9,0
2006-08-24,392.39,403.27,380.74,380.74,15,0
2006-08-25,380.74,380.74,380.74,380.74,14,0
2006-08-28,375.3,375.3,375.3,375.3,5,0
2006-08-31,372.97,372.97,357.43,361.31,51,0
2006-09-05,358.98,358.98,358.98,358.98,1,0
2006-09-06,380.74,380.74,380.74,380.74,7,0
2006-09-07,344.22,427.36,344.22,427.36,112,0
2006-09-08,442.12,446.78,427.36,446.78,16,0
2006-09-11,450.67,466.21,450.67,466.21,51,0
2006-09-12,436.68,470.09,436.68,466.21,79,0
2006-09-13,458.44,473.2,450.67,466.21,46,0
2006-09-14,453,466.21,442.9,457.66,347,0
2006-09-15,456.11,456.11,408.71,408.71,347,0
2006-09-18,418.03,418.03,351.99,387.73,72,0
2006-09-19,372.19,487.96,338,411.82,697,0
2006-09-20,411.82,427.36,411.82,427.36,53,0
2006-09-21,389.28,422.69,389.28,422.69,7,0
2006-09-22,388.51,388.51,388.51,388.51,1,0
2006-09-25,407.93,407.93,407.93,407.93,1,0
2006-09-26,407.93,407.93,407.93,407.93,7,0
2006-09-27,425.8,439.01,358.2,407.93,349,0
2006-09-28,365.2,407.15,365.2,394.72,14,0
2006-09-29,372.97,372.97,372.97,372.97,1,0
2006-10-02,369.08,388.51,369.08,388.51,26,0
2006-10-03,380.74,380.74,380.74,380.74,1,0
2006-10-04,380.74,426.58,380.74,426.58,444,0
2006-10-05,388.51,403.27,334.89,380.74,217,0
2006-10-06,372.19,385.4,353.54,376.07,225,0
2006-10-09,376.07,404.05,357.43,369.08,506,0
2006-10-10,405.6,456.88,401.71,437.46,128,0
2006-10-11,435.13,470.09,427.36,454.55,188,0
2006-10-12,415.7,440.57,369.08,419.59,57,0
2006-10-13,404.05,439.01,388.51,407.93,68,0
2006-10-16,390.84,454.55,390.84,454.55,20,0
2006-10-17,453.77,454.55,439.79,454.55,34,0
2006-10-18,466.21,466.21,458.44,464.65,43,0
2006-10-19,463.88,473.98,463.88,473.98,15,0
2006-10-20,473.98,473.98,438.23,473.2,36,0
2006-10-23,473.98,488.74,467.76,487.96,36,0
2006-10-24,463.1,480.97,463.1,464.65,6,0
2006-10-26,445.23,464.65,442.9,442.9,129,0
2006-10-27,454.55,454.55,453.77,453.77,1097,0
2006-10-30,430.46,443.67,428.13,443.67,19,0
2006-10-31,443.67,443.67,431.24,441.34,31,0
2006-11-01,446,449.11,432.02,441.34,27,0
2006-11-02,433.57,433.57,410.26,428.13,25,0
2006-11-03,427.36,427.36,407.93,407.93,8,0
2006-11-06,413.37,413.37,408.71,408.71,5,0
2006-11-07,408.71,408.71,386.17,391.61,133,0
2006-11-08,386.17,394.72,386.17,388.51,5242,0
2006-11-09,404.82,411.04,404.82,411.04,4,0
2006-11-10,435.9,435.9,411.82,418.03,45,0
2006-11-13,411.04,411.04,392.39,392.39,6,0
2006-11-14,390.06,397.83,384.62,397.83,62,0
2006-11-15,388.51,388.51,372.97,388.51,1398,0
2006-11-16,385.4,396.28,385.4,392.39,3354,0
2006-11-17,395.5,449.89,392.39,411.82,520,0
2006-11-20,446.78,446.78,397.83,411.82,38,0
2006-11-21,411.04,438.23,411.04,420.36,57,0
2006-11-22,395.5,442.12,395.5,442.12,2,0
2006-11-24,449.11,494.96,449.11,481.75,78,0
2006-11-27,472.42,490.29,466.21,485.63,91,0
2006-11-28,480.19,505.06,467.76,505.06,289,0
2006-11-29,505.83,505.83,474.75,494.96,1077,0
2006-11-30,465.43,473.98,459.21,470.09,128,0
2006-12-01,473.98,498.06,473.98,498.06,1724,0
2006-12-04,505.06,505.06,481.75,484.08,497,0
2006-12-05,477.86,487.96,463.1,487.96,371,0
2006-12-06,481.75,497.29,481.75,497.29,35,0
2006-12-07,509.72,523.71,508.17,523.71,132,0
2006-12-08,512.83,536.91,512.83,536.91,654,0
2006-12-11,543.91,600.63,543.91,590.53,2415,0
2006-12-12,582.76,617.72,578.87,591.31,4001,0
2006-12-13,548.57,594.41,544.69,585.09,1867,0
2006-12-14,582.76,586.64,578.1,581.98,2092,0
2006-12-15,578.87,581.2,510.5,523.71,446,0
2006-12-18,606.07,606.07,525.26,545.46,182,0
2006-12-19,547.02,551.68,522.93,522.93,19,0
2006-12-20,523.71,532.25,520.6,528.37,29,0
2006-12-21,532.25,581.98,532.25,540.8,39,0
2006-12-22,529.14,542.35,519.82,527.59,113,0
2006-12-26,526.04,529.14,523.71,529.14,19,0
2006-12-27,529.14,529.92,520.6,520.6,22,0
2006-12-28,519.82,535.36,505.06,535.36,30,0
2006-12-29,532.25,534.58,532.25,533.03,56,0
2007-01-03,521.37,540.8,521.37,540.8,656,0
2007-01-04,540.8,540.8,540.8,540.8,2,0
2007-01-05,541.58,543.91,520.6,534.58,84,0
2007-01-08,534.58,660.46,534.58,646.47,106,0
2007-01-09,638.7,638.7,585.87,615.39,74,0
2007-01-10,621.61,622.39,612.29,620.06,233,0
2007-01-11,609.18,625.49,609.18,617.72,135,0
2007-01-12,619.28,621.61,616.17,621.61,250,0
2007-01-16,621.61,629.38,620.06,627.83,734,0
2007-01-17,625.49,650.36,621.61,644.14,542,0
2007-01-18,630.16,671.34,630.16,657.35,218,0
2007-01-19,657.35,664.34,652.69,660.46,198,0
2007-01-22,644.92,662.01,637.15,662.01,686,0
2007-01-23,646.47,664.34,639.48,660.46,813,0
2007-01-24,652.69,652.69,639.48,642.59,322,0
2007-01-25,634.82,634.82,614.62,618.5,220,0
2007-01-26,613.84,613.84,598.3,606.85,177,0
2007-01-29,596.74,609.95,588.2,607.62,260,0
2007-01-30,594.41,594.41,587.42,588.2,35,0
2007-01-31,588.2,602.18,578.87,602.18,93,0
2007-02-01,609.95,632.49,606.07,621.61,123,0
2007-02-02,621.61,637.15,621.61,623.94,137,0
2007-02-05,620.06,620.06,592.86,600.63,416,0
2007-02-06,609.95,622.39,609.95,620.06,79,0
2007-02-07,620.06,620.06,609.95,609.95,15,0
2007-02-08,611.51,667.45,611.51,653.47,138,0
2007-02-09,644.92,644.92,603.74,630.93,121,0
2007-02-12,641.81,666.68,641.81,660.46,144,0
2007-02-13,642.59,650.36,602.96,629.38,351,0
2007-02-14,636.37,640.26,636.37,637.15,193,0
2007-02-15,637.93,641.03,634.82,639.48,95,0
2007-02-16,629.38,641.03,629.38,636.37,328,0
2007-02-20,629.38,629.38,612.29,618.5,90,0
2007-02-21,621.61,629.38,621.61,627.83,160,0
2007-02-22,616.17,625.49,602.18,621.61,397,0
2007-02-23,616.95,616.95,602.18,613.84,49,0
2007-02-26,609.95,609.95,590.53,606.07,280,0
2007-02-27,609.95,621.61,602.18,602.18,228,0
2007-02-28,609.18,621.61,602.18,621.61,329,0
2007-03-01,601.41,621.61,598.3,621.61,83,0
2007-03-02,606.07,613.84,606.07,613.06,189,0
2007-03-05,602.18,602.96,588.2,590.53,104,0
2007-03-06,590.53,590.53,572.66,578.1,99,0
2007-03-07,583.54,589.75,555.56,587.42,125,0
2007-03-08,585.87,588.97,579.65,586.64,80,0
2007-03-09,595.19,608.4,595.19,606.07,968,0
2007-03-12,602.18,625.49,602.18,625.49,560,0
2007-03-13,625.49,637.15,625.49,637.15,189,0
2007-03-14,641.03,641.03,602.96,640.26,364,0
2007-03-15,621.61,621.61,611.51,620.83,236,0
2007-03-16,607.62,621.61,607.62,621.61,199,0
2007-03-19,585.09,623.94,582.76,623.94,154,0
2007-03-20,622.39,636.37,610.73,621.61,169,0
2007-03-21,613.84,621.61,609.95,621.61,187,0
2007-03-22,610.73,617.72,606.07,612.29,462,0
2007-03-23,599.08,613.84,590.53,601.41,3415,0
2007-03-26,595.97,598.3,575.77,581.98,249,0
2007-03-27,582.76,586.64,562.56,582.76,1265,0
2007-03-28,576.54,597.52,564.89,586.64,5744,0
2007-03-29,590.53,606.07,581.2,596.74,1432,0
2007-03-30,620.06,620.06,591.31,602.18,801,0
2007-04-02,618.5,618.5,595.97,602.18,786,0
2007-04-03,609.18,609.18,595.97,605.29,1901,0
2007-04-04,605.29,605.29,602.18,602.18,459,0
2007-04-05,602.18,620.06,582.76,602.18,950,0
2007-04-09,606.85,606.85,585.09,599.85,286,0
2007-04-10,621.61,621.61,602.96,606.07,1018,0
2007-04-11,606.07,606.07,576.54,586.64,461,0
2007-04-12,585.09,593.64,568,581.98,398,0
2007-04-13,605.29,606.07,594.41,601.41,89,0
2007-04-16,602.18,602.18,595.19,598.3,294,0
2007-04-17,594.41,598.3,584.31,589.75,882,0
2007-04-18,582.76,591.31,563.33,589.75,181,0
2007-04-19,583.54,588.97,582.76,586.64,223,0
2007-04-20,594.41,598.3,588.97,598.3,233,0
2007-04-23,606.07,627.83,466.21,605.29,1885,0
2007-04-24,606.07,606.07,588.2,594.41,285,0
2007-04-25,609.18,617.72,589.75,615.39,2007,0
2007-04-26,617.72,620.83,604.51,620.83,1359,0
2007-04-27,620.83,625.49,612.29,616.95,1307,0
2007-04-30,613.06,613.84,599.08,606.07,1017,0
2007-05-01,602.96,606.07,584.31,606.07,820,0
2007-05-02,598.3,636.37,590.53,621.61,1276,0
2007-05-03,611.51,634.04,591.31,611.51,3959,0
2007-05-04,602.18,611.51,599.85,606.07,260,0
2007-05-07,606.07,606.07,592.86,604.51,678,0
2007-05-08,596.74,604.51,564.11,595.97,817,0
2007-05-09,585.87,602.18,582.76,594.41,324,0
2007-05-10,598.3,598.3,585.09,598.3,459,0
2007-05-11,598.3,598.3,582.76,598.3,242,0
2007-05-14,585.87,606.07,585.09,589.75,1257,0
2007-05-15,590.53,590.53,577.32,582.76,387,0
2007-05-16,583.54,590.53,563.33,574.99,2541,0
2007-05-17,588.2,590.53,568,571.88,1150,0
2007-05-18,571.1,595.97,571.1,594.41,3920,0
2007-05-21,596.74,610.73,594.41,610.73,2024,0
2007-05-22,611.51,620.83,607.62,616.17,1465,0
2007-05-23,621.61,637.93,613.84,617.72,1542,0
2007-05-24,616.95,648.8,613.84,621.61,960,0
2007-05-25,625.49,625.49,616.95,619.28,550,0
2007-05-29,621.61,640.26,620.83,630.16,806,0
2007-05-30,639.48,641.03,630.93,637.15,1324,0
2007-05-31,652.69,676,651.14,658.91,1217,0
2007-06-01,668.23,686.1,657.35,681.44,1194,0
2007-06-04,738.16,738.16,682.22,691.54,2805,0
2007-06-05,699.31,710.19,629.38,650.36,1724,0
2007-06-06,657.35,658.91,641.81,654.24,1095,0
2007-06-07,660.46,660.46,641.03,649.58,791,0
2007-06-08,649.58,660.46,644.92,649.58,682,0
2007-06-11,649.58,649.58,635.6,644.92,186,0
2007-06-12,637.93,644.14,611.51,619.28,687,0
2007-06-13,621.61,621.61,592.86,606.07,3148,0
2007-06-14,585.87,604.51,584.31,602.96,1414,0
2007-06-15,599.08,603.74,585.87,590.53,1150,0
2007-06-18,590.53,596.74,568,577.32,826,0
2007-06-19,584.31,584.31,567.22,574.99,493,0
2007-06-20,578.1,581.98,561.78,566.44,305,0
2007-06-21,567.22,571.1,554.79,558.67,380,0
2007-06-22,545.46,566.44,525.26,533.03,801,0
2007-06-25,534.58,545.46,529.14,536.91,481,0
2007-06-26,541.58,541.58,525.26,530.7,596,0
2007-06-27,543.13,543.13,515.94,529.14,520,0
2007-06-28,526.81,529.14,515.94,522.93,556,0
2007-06-29,516.71,535.36,479.42,505.06,1189,0
2007-07-02,505.06,505.06,481.75,501.17,2022,0
2007-07-03,499.62,505.06,496.51,505.06,612,0
2007-07-05,497.29,505.06,491.85,500.4,240,0
2007-07-06,498.06,504.28,479.42,498.84,367,0
2007-07-09,500.4,504.28,490.29,494.96,647,0
2007-07-10,495.73,495.73,473.2,476.31,1072,0
2007-07-11,473.98,485.63,464.65,470.87,482,0
2007-07-12,470.09,474.75,445.23,449.89,1954,0
2007-07-13,460.77,465.43,454.55,458.44,764,0
2007-07-16,469.31,475.53,456.11,469.31,203,0
2007-07-17,466.21,466.21,455.33,459.99,752,0
2007-07-18,456.11,474.75,455.33,466.21,439,0
2007-07-19,484.08,484.08,462.32,468.54,294,0
2007-07-20,468.54,470.87,459.99,464.65,189,0
2007-07-23,463.88,467.76,455.33,460.77,379,0
2007-07-24,451.44,459.21,433.57,445.23,709,0
2007-07-25,455.33,455.33,433.57,446,219,0
2007-07-26,441.34,444.45,435.13,443.67,211,0
2007-07-27,465.43,467.76,418.81,427.36,513,0
2007-07-30,429.69,429.69,396.28,411.04,1296,0
2007-07-31,414.15,442.9,414.15,427.36,523,0
2007-08-01,422.69,427.36,372.97,418.03,12915,0
2007-08-02,421.92,442.12,414.15,425.03,956,0
2007-08-03,432.02,435.13,392.39,420.36,563,0
2007-08-06,411.82,434.35,408.71,424.25,3272,0
2007-08-07,428.13,430.46,418.03,430.46,229,0
2007-08-08,433.57,435.13,408.71,425.8,1696,0
2007-08-09,423.47,426.58,406.38,411.82,923,0
2007-08-10,409.49,416.48,389.28,401.71,1909,0
2007-08-13,407.15,415.7,404.05,414.92,784,0
2007-08-14,415.7,415.7,402.49,411.82,236,0
2007-08-15,413.37,414.92,363.64,398.61,1266,0
2007-08-16,400.16,402.49,381.51,402.49,513,0
2007-08-17,405.6,414.92,402.49,407.93,154,0
2007-08-20,400.94,414.92,397.05,409.49,305,0
2007-08-21,414.15,414.15,336.45,409.49,489,0
2007-08-22,411.04,411.82,381.51,409.49,954,0
2007-08-23,406.38,410.26,400.16,407.93,137,0
2007-08-24,407.15,411.82,384.62,409.49,332,0
2007-08-27,415.7,415.7,385.4,404.05,114,0
2007-08-28,415.7,415.7,397.05,404.05,214,0
2007-08-29,407.93,407.93,388.51,400.94,459,0
2007-08-30,395.5,436.68,390.06,409.49,756,0
2007-08-31,424.25,424.25,406.38,411.82,194,0
2007-09-04,412.59,415.7,407.15,415.7,127,0
2007-09-05,411.82,424.25,406.38,415.7,137,0
2007-09-06,423.47,423.47,404.82,407.93,310,0
2007-09-07,426.58,426.58,401.71,407.93,281,0
2007-09-10,411.04,411.04,400.16,404.82,171,0
2007-09-11,407.15,409.49,395.5,401.71,165,0
2007-09-12,404.05,405.6,397.05,404.82,141,0
2007-09-13,404.82,404.82,393.94,403.27,288,0
2007-09-14,397.05,404.05,376.07,393.94,706,0
2007-09-17,391.61,398.61,384.62,390.06,892,0
2007-09-18,391.61,396.28,380.74,390.06,319,0
2007-09-19,388.51,397.83,384.62,390.06,426,0
2007-09-20,391.61,391.61,383.84,388.51,4116,0
2007-09-21,392.39,393.17,384.62,390.84,530,0
2007-09-24,393.94,400.16,385.4,390.06,441,0
2007-09-25,388.51,393.17,380.74,391.61,565,0
2007-09-26,399.38,400.16,395.5,399.38,188,0
2007-09-27,398.61,419.59,397.05,411.04,1147,0
2007-09-28,424.25,433.57,402.49,432.8,3313,0
2007-10-01,435.9,439.01,418.03,437.46,1121,0
2007-10-02,428.13,442.9,380.74,442.9,2530,0
2007-10-03,438.23,439.01,433.57,439.01,720,0
2007-10-04,442.12,446,432.02,446,657,0
2007-10-05,444.45,456.88,444.45,451.44,369,0
2007-10-08,452.22,460.77,443.67,449.11,688,0
2007-10-09,449.11,449.89,431.24,444.45,1694,0
2007-10-10,449.89,450.67,435.13,446.78,737,0
2007-10-11,459.21,459.21,431.24,445.23,567,0
2007-10-12,446,446.78,435.13,446.78,416,0
2007-10-15,439.01,449.11,432.8,444.45,939,0
2007-10-16,441.34,441.34,417.26,423.47,2163,0
2007-10-17,425.03,446,419.59,427.36,1015,0
2007-10-18,430.46,430.46,419.59,427.36,416,0
2007-10-19,434.35,435.13,421.92,427.36,500,0
2007-10-22,427.36,435.13,418.03,427.36,519,0
2007-10-23,431.24,431.24,419.59,427.36,223,0
2007-10-24,426.58,427.36,419.59,423.47,651,0
2007-10-25,425.8,432.02,418.81,423.47,1460,0
2007-10-26,423.47,427.36,411.82,417.26,1213,0
2007-10-29,420.36,423.47,410.26,413.37,1065,0
2007-10-30,411.82,414.15,403.27,408.71,4533,0
2007-10-31,411.04,427.36,400.94,427.36,1993,0
2007-11-01,426.58,427.36,418.03,419.59,845,0
2007-11-02,425.8,427.36,419.59,423.47,605,0
2007-11-05,425.03,426.58,407.93,418.03,1635,0
2007-11-06,414.92,419.59,388.51,419.59,1471,0
2007-11-07,422.69,423.47,392.39,404.82,1396,0
2007-11-08,407.93,409.49,388.51,403.27,1002,0
2007-11-09,404.05,413.37,388.51,405.6,928,0
2007-11-12,407.93,412.59,398.61,408.71,815,0
2007-11-13,403.27,412.59,388.51,392.39,1844,0
2007-11-14,405.6,407.15,380.74,388.51,1750,0
2007-11-15,388.51,392.39,380.74,384.62,1164,0
2007-11-16,386.95,388.51,384.62,388.51,269,0
2007-11-19,388.51,407.93,382.29,407.93,1776,0
2007-11-20,407.93,426.58,390.84,409.49,2007,0
2007-11-21,404.05,408.71,398.61,407.93,689,0
2007-11-23,415.7,415.7,402.49,408.71,287,0
2007-11-26,401.71,434.35,401.71,412.59,3418,0
2007-11-27,418.03,436.68,414.15,435.13,2766,0
2007-11-28,437.46,454.55,434.35,446,2924,0
2007-11-29,439.01,446,415.7,418.81,2798,0
2007-11-30,425.8,431.24,422.69,431.24,1525,0
2007-12-03,433.57,437.46,425.03,427.36,1288,0
2007-12-04,423.47,431.24,423.47,429.69,1213,0
2007-12-05,427.36,427.36,411.04,427.36,1504,0
2007-12-06,427.36,435.13,414.92,429.69,1559,0
2007-12-07,429.69,435.13,424.25,428.91,932,0
2007-12-10,436.68,437.46,421.14,428.91,863,0
2007-12-11,428.91,435.9,425.03,429.69,397,0
2007-12-12,434.35,435.13,427.36,427.36,547,0
2007-12-13,428.91,428.91,423.47,428.91,542,0
2007-12-14,427.36,430.46,425.03,429.69,546,0
2007-12-17,429.69,430.46,418.03,427.36,802,0
2007-12-18,425.8,426.58,405.6,426.58,1279,0
2007-12-19,423.47,432.02,410.26,427.36,1361,0
2007-12-20,431.24,431.24,419.59,423.47,736,0
2007-12-21,425.8,428.91,407.93,411.82,3627,0
2007-12-24,415.7,427.36,415.7,427.36,1172,0
2007-12-26,427.36,427.36,409.49,425.8,3243,0
2007-12-27,427.36,427.36,414.15,419.59,2618,0
2007-12-28,422.69,427.36,407.93,419.59,427,0
2007-12-31,417.26,434.35,416.48,425.8,865,0
2008-01-02,423.47,428.13,412.59,418.03,1429,0
2008-01-03,415.7,423.47,406.38,406.38,1144,0
2008-01-04,408.71,416.48,404.82,411.82,288,0
2008-01-07,411.82,415.7,401.71,411.82,490,0
2008-01-08,407.15,414.92,403.27,407.93,429,0
2008-01-09,405.6,411.82,405.6,408.71,330,0
2008-01-10,410.26,415.7,397.83,415.7,461,0
2008-01-11,414.92,417.26,402.49,412.59,606,0
2008-01-14,412.59,426.58,400.16,411.82,338,0
2008-01-15,412.59,414.15,410.26,411.82,106,0
2008-01-16,417.26,417.26,408.71,411.82,777,0
2008-01-17,412.59,415.7,403.27,409.49,357,0
2008-01-18,408.71,415.7,404.82,411.82,341,0
2008-01-22,406.38,411.82,391.61,396.28,4618,0
2008-01-23,395.5,418.03,393.17,400.16,1643,0
2008-01-24,415.7,415.7,397.05,403.27,256,0
2008-01-25,397.83,405.6,390.06,396.28,194,0
2008-01-28,402.49,402.49,376.85,388.51,1379,0
2008-01-29,349.66,376.85,334.11,354.32,11025,0
2008-01-30,357.43,367.53,310.8,338.78,1475,0
2008-01-31,336.45,353.54,336.45,349.66,579,0
2008-02-01,351.21,357.43,335.67,349.66,668,0
2008-02-04,355.09,355.87,344.22,349.66,301,0
2008-02-05,350.43,351.21,336.45,349.66,184,0
2008-02-06,350.43,351.99,338.78,341.89,423,0
2008-02-07,341.11,341.89,317.02,336.45,680,0
2008-02-08,338.78,349.66,309.25,339.55,890,0
2008-02-11,343.44,344.99,328.68,338,741,0
2008-02-12,336.45,340.33,324.01,335.67,501,0
2008-02-13,338.78,341.11,327.9,336.45,324,0
2008-02-14,331.01,340.33,326.34,334.89,554,0
2008-02-15,331.01,337.22,324.01,334.11,426,0
2008-02-19,337.22,337.22,320.91,334.89,456,0
2008-02-20,331.78,336.45,326.34,330.23,301,0
2008-02-21,326.34,332.56,316.24,327.9,712,0
2008-02-22,328.68,328.68,303.81,310.8,925,0
2008-02-25,321.68,322.46,304.59,313.91,446,0
2008-02-26,326.34,326.34,299.15,320.13,8405,0
2008-02-27,320.91,325.57,310.8,324.79,2308,0
2008-02-28,324.79,333.34,315.47,322.46,751,0
2008-02-29,320.91,322.46,309.25,322.46,417,0
2008-03-03,318.57,326.34,310.8,317.02,439,0
2008-03-04,318.57,322.46,291.38,296.04,4095,0
2008-03-05,293.71,303.03,275.84,296.04,1387,0
2008-03-06,292.16,302.26,290.6,302.26,549,0
2008-03-07,303.81,306.14,264.96,291.38,580,0
2008-03-10,288.27,297.6,250.97,261.85,775,0
2008-03-11,271.18,278.17,194.25,243.2,14580,0
2008-03-12,240.87,251.75,222.23,230,1594,0
2008-03-13,231.55,254.86,214.46,231.55,1358,0
2008-03-14,230,230.77,188.04,207.46,1404,0
2008-03-17,202.8,212.12,186.48,210.57,987,0
2008-03-18,208.24,232.33,198.91,221.45,732,0
2008-03-19,230.77,230.77,206.69,226.11,682,0
2008-03-20,229.22,250.97,213.68,228.44,1311,0
2008-03-24,233.1,235.43,223,226.89,3077,0
2008-03-25,232.33,239.32,222.23,225.33,376,0
2008-03-26,231.55,235.43,219.12,235.43,859,0
2008-03-27,232.33,240.1,225.33,236.99,693,0
2008-03-28,234.66,236.21,226.11,233.88,175,0
2008-03-31,234.66,234.66,219.89,231.55,629,0
2008-04-01,235.43,271.18,228.44,263.41,756,0
2008-04-02,268.07,268.07,253.31,260.3,1753,0
2008-04-03,261.08,271.18,252.53,261.08,301,0
2008-04-04,268.07,285.16,264.96,278.95,509,0
2008-04-07,282.06,282.83,260.3,260.3,567,0
2008-04-08,264.96,264.96,250.2,256.41,309,0
2008-04-09,254.08,254.08,227.66,236.21,480,0
2008-04-10,240.87,240.87,222.23,224.56,590,0
2008-04-11,228.44,230.77,217.56,226.11,2544,0
2008-04-14,225.33,226.11,212.9,225.33,240,0
2008-04-15,221.45,222.23,211.35,215.23,225,0
2008-04-16,230,238.54,212.9,232.33,478,0
2008-04-17,236.21,236.99,227.66,227.66,148,0
2008-04-18,236.99,251.75,228.44,228.44,372,0
2008-04-21,229.22,249.42,229.22,245.54,397,0
2008-04-22,240.87,243.2,238.54,240.87,74,0
2008-04-23,243.2,250.2,240.87,245.54,103,0
2008-04-24,241.65,244.76,225.33,235.43,600,0
2008-04-25,233.88,233.88,226.11,227.66,108,0
2008-04-28,227.66,237.77,223,224.56,308,0
2008-04-29,231.55,231.55,224.56,226.89,309,0
2008-04-30,223.78,228.44,221.45,228.44,101,0
2008-05-01,228.44,230,216.79,217.56,1075,0
2008-05-02,221.45,226.11,219.89,224.56,164,0
2008-05-05,223.78,224.56,213.68,216.01,135,0
2008-05-06,212.9,215.23,199.69,207.46,369,0
2008-05-07,213.68,223,213.68,215.23,845,0
2008-05-08,219.12,219.12,198.14,205.91,195,0
2008-05-09,201.25,217.56,195.81,196.58,169,0
2008-05-12,199.69,216.01,192.7,196.58,314,0
2008-05-13,200.47,200.47,186.48,188.81,136,0
2008-05-14,186.48,211.35,176.38,195.03,496,0
2008-05-15,206.69,208.24,186.48,193.48,1454,0
2008-05-16,191.14,198.91,191.14,195.81,285,0
2008-05-19,198.91,198.91,168.61,185.71,573,0
2008-05-20,189.59,192.7,181.04,182.6,613,0
2008-05-21,180.27,183.37,172.5,174.83,393,0
2008-05-22,174.83,175.6,163.17,174.83,415,0
2008-05-23,188.04,188.04,169.39,170.94,181,0
2008-05-27,182.6,191.14,155.4,160.06,2158,0
2008-05-28,163.17,168.61,160.06,162.4,437,0
2008-05-29,166.28,170.94,159.29,161.62,253,0
2008-05-30,160.84,168.61,159.29,162.4,312,0
2008-06-02,167.06,167.06,153.07,154.63,786,0
2008-06-03,155.4,160.84,155.4,159.29,61,0
2008-06-04,156.18,172.5,149.19,155.4,523,0
2008-06-05,160.84,163.95,144.52,155.4,857,0
2008-06-06,174.05,174.05,155.4,161.62,90,0
2008-06-09,165.5,174.05,156.96,173.27,293,0
2008-06-10,172.5,177.16,169.39,173.27,309,0
2008-06-11,178.71,184.93,176.38,181.82,244,0
2008-06-12,188.81,197.36,188.04,195.03,510,0
2008-06-13,197.36,197.36,192.7,194.25,158,0
2008-06-16,195.03,195.03,191.14,194.25,120,0
2008-06-17,192.7,195.03,188.81,189.59,172,0
2008-06-18,188.04,190.37,177.16,183.37,124,0
2008-06-19,192.7,192.7,172.5,178.71,324,0
2008-06-20,174.83,185.71,167.06,172.5,115,0
2008-06-23,184.93,186.48,161.62,167.06,160,0
2008-06-24,164.73,164.73,149.96,153.85,750,0
2008-06-25,156.96,156.96,146.86,150.74,618,0
2008-06-26,154.63,154.63,149.96,153.85,96,0
2008-06-27,153.85,156.18,139.09,145.3,132,0
2008-06-30,142.19,154.63,128.98,148.41,275,0
2008-07-01,139.09,153.85,138.31,153.85,952,0
2008-07-02,154.63,155.4,145.3,149.19,114,0
2008-07-03,147.63,154.63,134.42,139.86,187,0
2008-07-07,144.52,147.63,133.65,136.75,217,0
2008-07-08,142.97,153.07,128.98,142.19,273,0
2008-07-09,147.63,149.19,136.75,140.64,91,0
2008-07-10,145.3,148.41,132.09,138.31,142,0
2008-07-11,144.52,144.52,141.42,142.19,6,0
2008-07-14,149.19,149.19,135.98,139.86,523,0
2008-07-15,143.75,145.3,139.09,139.86,142,0
2008-07-16,138.31,143.75,137.53,142.97,449,0
2008-07-17,149.96,149.96,136.75,138.31,213,0
2008-07-18,139.09,148.41,136.75,144.52,625,0
2008-07-21,147.63,147.63,133.65,139.86,293,0
2008-07-22,137.53,141.42,131.31,135.98,1118,0
2008-07-23,139.86,142.97,134.42,140.64,1297,0
2008-07-24,137.53,142.97,130.54,139.09,436,0
2008-07-25,142.97,142.97,132.09,138.31,829,0
2008-07-28,134.42,141.42,131.31,133.65,187,0
2008-07-29,135.98,135.98,130.54,131.31,174,0
2008-07-30,139.86,142.97,129.76,142.19,169,0
2008-07-31,143.75,147.63,137.53,146.86,1736,0
2008-08-01,143.75,143.75,135.2,139.86,1198,0
2008-08-04,138.31,146.86,128.98,128.98,460,0
2008-08-05,129.76,134.42,124.32,128.98,258,0
2008-08-06,126.65,132.09,123.54,128.98,300,0
2008-08-07,125.1,128.98,118.88,125.88,284,0
2008-08-08,132.87,132.87,120.44,124.32,247,0
2008-08-11,121.21,128.21,118.88,125.1,463,0
2008-08-12,132.87,132.87,120.44,128.21,2285,0
2008-08-13,132.87,132.87,125.88,128.21,575,0
2008-08-14,130.54,133.65,126.65,128.21,78,0
2008-08-15,129.76,149.96,127.43,132.09,1630,0
2008-08-18,147.63,154.63,128.98,137.53,777,0
2008-08-19,133.65,140.64,131.31,132.09,671,0
2008-08-20,139.86,142.19,133.65,135.98,656,0
2008-08-21,132.09,143.75,132.09,143.75,428,0
2008-08-22,148.41,150.74,128.98,138.31,622,0
2008-08-25,145.3,145.3,130.54,135.98,517,0
2008-08-26,135.98,140.64,125.88,135.2,1056,0
2008-08-27,139.09,154.63,123.54,130.54,1109,0
2008-08-28,129.76,139.09,122.77,128.21,1611,0
2008-08-29,125.1,135.2,111.11,130.54,2672,0
2008-09-02,132.87,132.87,119.66,121.21,686,0
2008-09-03,118.11,121.99,92.464,102.57,2435,0
2008-09-04,104.9,112.67,83.917,91.687,2616,0
2008-09-05,92.464,108.78,90.133,106.45,1219,0
2008-09-08,106.45,116.55,98.68,110.34,830,0
2008-09-09,112.67,116.55,99.457,112.67,392,0
2008-09-10,111.11,132.09,101.79,107.23,309,0
2008-09-11,103.34,113.44,101.79,104.12,271,0
2008-09-12,101.01,111.89,98.68,107.23,478,0
2008-09-15,104.12,104.12,95.572,97.126,168,0
2008-09-16,101.01,113.44,94.795,95.572,440,0
2008-09-17,97.126,104.12,82.363,89.356,585,0
2008-09-18,94.018,147.63,86.248,94.018,621,0
2008-09-19,92.464,112.67,90.133,101.01,455,0
2008-09-22,97.903,147.63,83.14,91.687,768,0
2008-09-23,86.248,93.241,85.471,89.356,85,0
2008-09-24,87.802,89.356,81.586,82.363,337,0
2008-09-25,87.025,93.241,65.269,90.91,12204,0
2008-09-26,90.91,96.349,80.032,85.471,319,0
2008-09-29,87.802,87.802,73.816,79.255,287,0
2008-09-30,76.147,93.241,70.708,93.241,494,0
2008-10-01,90.133,90.133,72.262,79.255,952,0
2008-10-02,81.586,81.586,72.262,78.478,268,0
2008-10-03,78.478,81.586,73.039,74.593,70,0
2008-10-06,73.039,76.924,42.736,69.154,1710,0
2008-10-07,57.499,66.046,55.168,61.384,214,0
2008-10-08,71.485,71.485,55.945,59.83,80,0
2008-10-09,64.492,64.492,46.621,50.506,271,0
2008-10-10,55.945,64.492,45.067,58.276,1338,0
2008-10-13,66.046,66.046,53.614,61.384,650,0
2008-10-14,66.046,66.046,52.837,64.492,1408,0
2008-10-15,55.168,61.384,53.614,61.384,404,0
2008-10-16,45.844,64.492,45.844,62.161,725,0
2008-10-17,52.837,69.931,52.837,69.931,278,0
2008-10-20,62.938,66.046,62.938,66.046,39,0
2008-10-21,56.722,66.046,52.06,59.83,2794,0
2008-10-22,52.06,54.391,46.621,51.283,276,0
2008-10-23,49.729,49.729,44.29,48.175,363,0
2008-10-24,42.736,51.283,42.736,45.067,538,0
2008-10-27,47.398,51.283,38.074,51.283,181,0
2008-10-28,42.736,42.736,34.966,37.297,1012,0
2008-10-29,38.851,40.405,33.411,33.411,746,0
2008-10-30,49.729,49.729,36.52,36.52,349,0
2008-10-31,38.851,40.405,34.966,38.074,1214,0
2008-11-03,38.074,54.391,38.074,52.837,2244,0
2008-11-04,55.168,55.168,42.736,47.398,275,0
2008-11-05,47.398,58.276,44.29,50.506,130,0
2008-11-06,41.959,52.837,41.959,42.736,1034,0
2008-11-07,42.736,48.175,38.851,47.398,578,0
2008-11-10,42.736,55.945,42.736,52.06,373,0
2008-11-11,55.168,55.168,52.837,52.837,352,0
2008-11-12,47.398,49.729,43.513,44.29,357,0
2008-11-13,46.621,50.506,35.743,40.405,4138,0
2008-11-14,41.182,42.736,37.297,38.074,988,0
2008-11-17,38.851,45.844,38.074,45.844,255,0
2008-11-18,45.067,45.067,34.189,34.189,930,0
2008-11-19,41.182,41.182,17.871,24.864,8217,0
2008-11-20,23.31,26.418,21.756,23.31,2119,0
2008-11-21,21.756,25.641,21.756,24.864,1886,0
2008-11-24,23.31,25.641,23.31,23.31,357,0
2008-11-25,23.31,26.418,20.979,25.641,294,0
2008-11-26,23.31,38.074,23.31,31.08,3227,0
2008-11-28,41.182,41.959,31.08,41.959,492,0
2008-12-01,42.736,42.736,27.972,31.08,1105,0
2008-12-02,31.08,31.08,28.749,28.749,460,0
2008-12-03,28.749,28.749,24.087,24.087,1081,0
2008-12-04,28.749,28.749,20.979,20.979,2810,0
2008-12-05,23.31,23.31,20.202,20.979,1202,0
2008-12-08,23.31,26.418,23.31,25.641,490,0
2008-12-09,23.31,24.864,20.202,21.756,3860,0
2008-12-10,22.533,23.31,20.202,21.756,6193,0
2008-12-11,24.864,25.641,22.533,22.533,4117,0
2008-12-12,22.533,24.087,20.979,23.31,2208,0
2008-12-15,23.31,24.864,20.979,22.533,1467,0
2008-12-16,21.756,24.087,20.202,20.979,2358,0
2008-12-17,20.979,24.087,20.979,22.533,4043,0
2008-12-18,24.087,30.303,23.31,26.418,4757,0
2008-12-19,27.195,28.749,24.864,27.195,677,0
2008-12-22,25.641,28.749,25.641,27.195,6874,0
2008-12-23,27.972,27.972,24.864,24.864,398,0
2008-12-24,27.195,34.966,25.641,34.189,12100,0
2008-12-26,31.857,35.743,29.526,34.966,9953,0
2008-12-29,35.743,35.743,28.749,32.634,5281,0
2008-12-30,32.634,32.634,29.526,31.08,3248,0
2008-12-31,32.634,32.634,27.972,32.634,1590,0
2009-01-02,29.526,32.634,29.526,31.08,2872,0
2009-01-05,31.08,31.08,27.972,31.08,2849,0
2009-01-06,31.857,38.851,29.526,35.743,9319,0
2009-01-07,35.743,35.743,33.411,35.743,2861,0
2009-01-08,35.743,35.743,32.634,34.189,1972,0
2009-01-09,34.966,34.966,32.634,34.966,948,0
2009-01-12,35.743,41.959,34.189,39.628,20377,0
2009-01-13,39.628,40.405,36.52,38.074,6033,0
2009-01-14,38.074,38.074,34.966,36.52,2083,0
2009-01-15,36.52,37.297,31.857,31.857,3560,0
2009-01-16,33.411,34.966,30.303,32.634,4919,0
2009-01-20,33.411,33.411,27.972,29.526,4334,0
2009-01-21,28.749,31.857,28.749,31.857,1635,0
2009-01-22,31.857,31.857,27.972,28.749,2692,0
2009-01-23,27.972,29.526,27.972,27.972,1349,0
2009-01-26,28.749,29.526,27.972,29.526,461,0
2009-01-27,29.526,29.526,23.31,26.418,1794,0
2009-01-28,27.195,27.972,24.864,27.972,1255,0
2009-01-29,25.641,27.972,25.641,27.195,151,0
2009-01-30,26.418,26.418,22.533,25.641,3374,0
2009-02-02,26.418,26.418,23.31,24.087,285,0
2009-02-03,26.418,26.418,24.864,24.864,631,0
2009-02-04,24.864,30.303,24.864,29.526,4040,0
2009-02-05,29.526,29.526,24.864,27.972,1007,0
2009-02-06,29.526,29.526,27.195,28.749,1647,0
2009-02-09,28.749,28.749,26.418,27.195,7243,0
2009-02-10,27.972,28.749,26.418,27.195,1111,0
2009-02-11,27.972,28.749,26.418,27.972,1255,0
2009-02-12,27.195,27.972,24.864,24.864,1527,0
2009-02-13,23.31,26.418,23.31,24.864,916,0
2009-02-17,25.641,25.641,24.087,24.864,473,0
2009-02-18,26.418,26.418,23.31,24.864,434,0
2009-02-19,24.864,27.195,22.533,23.31,4013,0
2009-02-20,23.31,23.31,20.979,22.533,2008,0
2009-02-23,22.533,23.31,21.756,22.533,276,0
2009-02-24,23.31,23.31,21.756,22.533,325,0
2009-02-25,22.533,23.31,21.756,21.756,1847,0
2009-02-26,22.533,23.31,21.756,21.756,497,0
2009-02-27,22.533,23.31,21.756,21.756,340,0
2009-03-02,21.756,22.533,20.979,20.979,439,0
2009-03-03,20.979,23.31,20.202,20.202,647,0
2009-03-04,20.202,22.533,20.202,20.979,327,0
2009-03-05,21.756,22.533,20.202,21.756,518,0
2009-03-06,20.202,21.756,20.202,21.756,592,0
2009-03-09,23.31,24.087,21.756,22.533,1694,0
2009-03-10,20.979,24.087,20.979,23.31,2029,0
2009-03-11,24.087,25.641,23.31,24.864,1624,0
2009-03-12,22.533,25.641,20.979,23.31,766,0
2009-03-13,23.31,24.864,21.756,23.31,939,0
2009-03-16,24.864,27.972,21.756,26.418,6993,0
2009-03-17,27.972,34.189,24.864,32.634,14149,0
2009-03-18,32.634,32.634,27.972,29.526,4370,0
2009-03-19,31.857,31.857,27.972,31.08,1593,0
2009-03-20,31.857,31.857,28.749,30.303,487,0
2009-03-23,29.526,31.857,28.749,31.857,2072,0
2009-03-24,31.08,34.966,29.526,32.634,2358,0
2009-03-25,34.966,34.966,29.526,30.303,1977,0
2009-03-26,34.189,34.189,29.526,30.303,1845,0
2009-03-27,30.303,32.634,30.303,31.08,1274,0
2009-03-30,31.08,31.08,25.641,28.749,2849,0
2009-03-31,31.857,31.857,25.641,27.972,1388,0
2009-04-01,27.972,30.303,23.31,23.31,5253,0
2009-04-02,23.31,26.418,23.31,26.418,2282,0
2009-04-03,26.418,27.195,26.418,27.195,1881,0
2009-04-06,28.749,28.749,25.641,27.195,608,0
2009-04-07,26.418,28.749,25.641,27.195,1037,0
2009-04-08,23.31,27.972,23.31,27.195,753,0
2009-04-09,28.749,29.526,25.641,29.526,1911,0
2009-04-13,29.526,34.189,27.972,31.857,4848,0
2009-04-14,37.297,41.182,33.411,35.743,10703,0
2009-04-15,32.634,35.743,32.634,34.966,1219,0
2009-04-16,38.851,38.851,34.966,36.52,1194,0
2009-04-17,38.851,38.851,35.743,38.851,1679,0
2009-04-20,38.851,45.067,34.966,39.628,5210,0
2009-04-21,38.851,39.628,28.749,38.851,1818,0
2009-04-22,40.405,54.391,40.405,46.621,8748,0
2009-04-23,50.506,50.506,42.736,44.29,2426,0
2009-04-24,41.959,48.952,41.959,48.175,1795,0
2009-04-27,49.729,49.729,44.29,45.067,1532,0
2009-04-28,42.736,45.844,41.182,45.844,1767,0
2009-04-29,46.621,48.952,45.844,48.952,2121,0
2009-04-30,48.952,51.283,43.513,47.398,1184,0
2009-05-01,49.729,50.506,47.398,49.729,1144,0
2009-05-04,50.506,51.283,45.067,48.952,1186,0
2009-05-05,48.952,49.729,35.743,48.175,1249,0
2009-05-06,46.621,48.175,44.29,47.398,456,0
2009-05-07,45.844,49.729,44.29,48.952,1317,0
2009-05-08,51.283,51.283,46.621,48.952,712,0
2009-05-11,48.175,64.492,48.175,59.053,7431,0
2009-05-12,62.938,66.823,55.168,63.715,8357,0
2009-05-13,61.384,63.715,58.276,59.83,2434,0
2009-05-14,62.161,62.938,55.168,58.276,2122,0
2009-05-15,69.931,85.471,65.269,68.377,22019,0
2009-05-18,68.377,71.485,59.83,65.269,5919,0
2009-05-19,63.715,66.046,61.384,63.715,3948,0
2009-05-20,62.161,62.938,55.945,56.722,3079,0
2009-05-21,57.499,59.053,55.945,57.499,1218,0
2009-05-22,59.053,76.147,56.722,73.816,10136,0
2009-05-26,76.147,91.687,73.816,76.147,16202,0
2009-05-27,76.147,88.579,73.816,77.701,9237,0
2009-05-28,85.471,104.12,82.363,98.68,27106,0
2009-05-29,100.23,103.34,69.154,74.593,31504,0
2009-06-01,77.701,77.701,62.938,71.485,14222,0
2009-06-02,72.262,73.039,66.046,71.485,2703,0
2009-06-03,69.931,84.694,68.377,76.147,9027,0
2009-06-04,78.478,80.032,68.377,73.816,5447,0
2009-06-05,73.816,73.816,64.492,66.046,4868,0
2009-06-08,66.823,80.032,66.823,68.377,21674,0
2009-06-09,68.377,71.485,62.161,64.492,6448,0
2009-06-10,62.938,67.6,62.938,64.492,4353,0
2009-06-11,65.269,74.593,62.938,70.708,7925,0
2009-06-12,69.931,85.471,66.046,84.694,19438,0
2009-06-15,93.241,128.98,85.471,112.67,59464,0
2009-06-16,110.34,111.11,89.356,99.457,16490,0
2009-06-17,99.457,101.01,88.579,89.356,4104,0
2009-06-18,90.91,97.126,86.248,88.579,3906,0
2009-06-19,90.133,94.795,85.471,94.018,1973,0
2009-06-22,89.356,92.464,85.471,86.248,2962,0
2009-06-23,89.356,89.356,79.255,86.248,2099,0
2009-06-24,89.356,91.687,82.363,89.356,1680,0
2009-06-25,91.687,104.12,91.687,96.349,4828,0
2009-06-26,101.01,101.79,89.356,89.356,2917,0
2009-06-29,95.572,95.572,87.025,92.464,1712,0
2009-06-30,90.91,92.464,87.802,87.802,1085,0
2009-07-01,88.579,88.579,81.586,81.586,3330,0
2009-07-02,81.586,83.14,77.701,78.478,2026,0
2009-07-06,77.701,80.032,73.816,73.816,2382,0
2009-07-07,73.816,77.701,73.816,75.37,1107,0
2009-07-08,76.147,76.147,69.931,70.708,2142,0
2009-07-09,68.377,74.593,68.377,69.931,480,0
2009-07-10,69.931,71.485,69.931,69.931,768,0
2009-07-13,66.823,71.485,66.823,69.154,857,0
2009-07-14,69.931,83.14,69.931,77.701,1469,0
2009-07-15,81.586,87.802,79.255,80.032,1816,0
2009-07-16,83.14,85.471,73.816,76.924,1447,0
2009-07-17,77.701,82.363,77.701,77.701,537,0
2009-07-20,80.809,81.586,77.701,80.809,696,0
2009-07-21,81.586,83.14,76.147,76.147,1115,0
2009-07-22,78.478,88.579,76.147,77.701,2587,0
2009-07-23,78.478,85.471,77.701,79.255,1548,0
2009-07-24,75.37,89.356,74.593,86.248,3445,0
2009-07-27,88.579,95.572,78.478,87.802,4198,0
2009-07-28,87.802,93.241,83.917,88.579,1488,0
2009-07-29,91.687,91.687,80.809,81.586,941,0
2009-07-30,77.701,82.363,77.701,79.255,1331,0
2009-07-31,80.809,83.917,76.924,77.701,700,0
2009-08-03,77.701,84.694,77.701,82.363,2231,0
2009-08-04,84.694,85.471,81.586,82.363,1735,0
2009-08-05,83.14,85.471,80.809,80.809,1046,0
2009-08-06,85.471,94.018,81.586,88.579,6133,0
2009-08-07,81.586,84.694,75.37,75.37,5013,0
2009-08-10,74.593,83.14,74.593,80.809,1996,0
2009-08-11,83.14,83.14,73.816,79.255,2147,0
2009-08-12,79.255,83.14,76.924,77.701,1490,0
2009-08-13,77.701,81.586,76.924,78.478,1725,0
2009-08-14,79.255,81.586,77.701,77.701,908,0
2009-08-17,76.147,83.14,76.147,78.478,1095,0
2009-08-18,80.032,82.363,76.924,79.255,636,0
2009-08-19,79.255,80.032,76.147,77.701,484,0
2009-08-20,78.478,80.032,76.147,76.147,1222,0
2009-08-21,76.147,78.478,76.147,76.147,1021,0
2009-08-24,76.924,80.032,75.37,75.37,1568,0
2009-08-25,76.147,78.478,76.147,76.147,531,0
2009-08-26,76.147,78.478,75.37,75.37,981,0
2009-08-27,76.924,76.924,75.37,75.37,742,0
2009-08-28,75.37,77.701,73.039,73.039,1465,0
2009-08-31,70.708,70.708,63.715,66.823,6135,0
2009-09-01,64.492,66.823,62.161,62.161,2579,0
2009-09-02,61.384,69.154,61.384,65.269,3502,0
2009-09-03,69.931,69.931,65.269,65.269,1089,0
2009-09-04,66.046,73.816,64.492,70.708,1992,0
2009-09-08,71.485,85.471,69.931,77.701,6507,0
2009-09-09,78.478,84.694,74.593,78.478,8833,0
2009-09-10,80.809,96.349,76.924,77.701,13297,0
2009-09-11,80.032,81.586,76.924,79.255,4065,0
2009-09-14,79.255,83.14,77.701,77.701,2718,0
2009-09-15,77.701,80.809,75.37,78.478,3302,0
2009-09-16,77.701,79.255,74.593,74.593,2910,0
2009-09-17,71.485,76.147,70.708,76.147,2385,0
2009-09-18,80.032,80.809,74.593,74.593,5722,0
2009-09-21,76.924,79.255,76.147,76.147,3107,0
2009-09-22,77.701,78.478,76.147,77.701,4237,0
2009-09-23,76.924,77.701,74.593,74.593,2266,0
2009-09-24,75.37,77.701,74.593,74.593,1752,0
2009-09-25,74.593,76.147,71.485,71.485,1622,0
2009-09-28,73.816,75.37,70.708,71.485,2701,0
2009-09-29,71.485,74.593,66.046,67.6,2167,0
2009-09-30,69.154,70.708,67.6,67.6,1640,0
2009-10-01,69.931,69.931,66.823,66.823,1218,0
2009-10-02,66.823,69.931,66.823,66.823,883,0
2009-10-05,69.154,73.039,66.046,66.823,2679,0
2009-10-06,67.6,70.708,66.823,66.823,904,0
2009-10-07,66.823,70.708,66.046,66.046,3207,0
2009-10-08,65.269,68.377,65.269,65.269,955,0
2009-10-09,66.046,67.6,66.046,66.046,731,0
2009-10-12,66.823,67.6,66.046,67.6,631,0
2009-10-13,66.046,74.593,66.046,72.262,2229,0
2009-10-14,72.262,89.356,71.485,76.924,13989,0
2009-10-15,76.924,79.255,74.593,74.593,1754,0
2009-10-16,73.816,75.37,71.485,74.593,601,0
2009-10-19,73.816,74.593,72.262,74.593,838,0
2009-10-20,73.039,73.039,67.6,67.6,1319,0
2009-10-21,67.6,72.262,67.6,69.931,428,0
2009-10-22,69.154,74.593,69.154,73.039,824,0
2009-10-23,74.593,74.593,69.931,71.485,1068,0
2009-10-26,70.708,74.593,70.708,74.593,902,0
2009-10-27,73.816,76.147,73.816,73.816,1019,0
2009-10-28,84.694,85.471,75.37,76.924,9945,0
2009-10-29,80.032,83.917,66.046,67.6,7642,0
2009-10-30,68.377,69.931,66.046,67.6,2051,0
2009-11-02,67.6,67.6,63.715,64.492,2229,0
2009-11-03,63.715,67.6,62.938,62.938,1057,0
2009-11-04,69.154,69.154,62.938,66.046,1207,0
2009-11-05,69.154,71.485,62.938,69.154,2573,0
2009-11-06,69.931,69.931,65.269,66.046,1343,0
2009-11-09,66.823,66.823,65.269,65.269,1693,0
2009-11-10,65.269,66.823,62.161,63.715,5078,0
2009-11-11,65.269,66.046,63.715,64.492,894,0
2009-11-12,64.492,66.046,63.715,66.046,737,0
2009-11-13,66.046,66.046,63.715,63.715,1164,0
2009-11-16,66.046,66.046,62.938,62.938,1579,0
2009-11-17,64.492,66.046,62.938,63.715,912,0
2009-11-18,66.046,66.046,62.161,62.161,1202,0
2009-11-19,67.6,67.6,61.384,62.938,1704,0
2009-11-20,62.938,62.938,61.384,62.161,868,0
2009-11-23,62.938,63.715,59.053,62.161,953,0
2009-11-24,61.384,64.492,60.607,63.715,1540,0
2009-11-25,62.938,64.492,62.938,63.715,284,0
2009-11-27,58.276,63.715,58.276,63.715,220,0
2009-11-30,62.161,66.823,62.161,66.823,1411,0
2009-12-01,67.6,68.377,64.492,66.046,763,0
2009-12-02,66.823,77.701,66.823,72.262,6176,0
2009-12-03,72.262,74.593,69.931,71.485,3830,0
2009-12-04,74.593,74.593,69.931,71.485,2876,0
2009-12-07,77.701,78.478,63.715,65.269,7680,0
2009-12-08,64.492,67.6,63.715,63.715,2426,0
2009-12-09,66.046,66.823,62.161,64.492,1909,0
2009-12-10,65.269,87.802,65.269,76.924,31462,0
2009-12-11,76.147,128.98,71.485,103.34,204689,0
2009-12-14,121.99,131.31,99.457,105.67,82026,0
2009-12-15,101.79,104.9,89.356,96.349,24742,0
2009-12-16,85.471,90.133,79.255,82.363,19904,0
2009-12-17,80.032,92.464,79.255,84.694,12564,0
2009-12-18,83.14,90.91,80.809,85.471,6190,0
2009-12-21,81.586,86.248,71.485,77.701,11587,0
2009-12-22,76.147,82.363,71.485,78.478,10707,0
2009-12-23,79.255,79.255,73.816,78.478,10665,0
2009-12-24,76.924,77.701,73.816,75.37,11057,0
2009-12-28,77.701,77.701,69.931,69.931,13057,0
2009-12-29,73.039,73.039,69.931,73.039,15001,0
2009-12-30,95.572,101.79,81.586,83.917,68607,0
2009-12-31,80.809,83.917,77.701,80.809,12482,0
2010-01-04,84.694,85.471,80.809,80.809,7982,0
2010-01-05,82.363,83.917,77.701,78.478,6793,0
2010-01-06,78.478,93.241,78.478,82.363,16476,0
2010-01-07,86.248,212.9,81.586,207.46,614135,0
2010-01-08,252.53,317.02,226.89,230,1013908,0
2010-01-11,224.56,225.33,184.93,192.7,304811,0
2010-01-12,188.81,248.64,179.49,219.89,563136,0
2010-01-13,224.56,240.87,203.58,215.23,187959,0
2010-01-14,211.35,213.68,196.58,199.69,71503,0
2010-01-15,196.58,221.45,195.03,203.58,82954,0
2010-01-19,204.35,212.12,197.36,197.36,24532,0
2010-01-20,197.36,235.43,187.26,202.8,291486,0
2010-01-21,191.92,201.25,183.37,186.48,104897,0
2010-01-22,188.81,194.25,178.71,178.71,47283,0
2010-01-25,184.15,188.04,167.06,172.5,35918,0
2010-01-26,169.39,190.37,162.4,167.83,59764,0
2010-01-27,172.5,177.94,160.06,161.62,35348,0
2010-01-28,168.61,170.17,162.4,163.95,20645,0
2010-01-29,166.28,167.06,144.52,144.52,49058,0
2010-02-01,151.52,152.29,136.75,149.19,28280,0
2010-02-02,147.63,175.6,141.42,160.84,107999,0
2010-02-03,157.73,166.28,153.85,153.85,20098,0
2010-02-04,177.16,189.59,169.39,178.71,132767,0
2010-02-05,180.27,186.48,170.94,178.71,46365,0
2010-02-08,181.82,182.6,160.84,163.17,30880,0
2010-02-09,168.61,170.17,155.4,158.51,19558,0
2010-02-10,158.51,161.62,149.19,153.07,17464,0
2010-02-11,153.85,188.81,150.74,181.04,128276,0
2010-02-12,174.83,201.25,173.27,185.71,101398,0
2010-02-16,189.59,201.25,180.27,186.48,53738,0
2010-02-17,217.56,229.22,205.13,215.23,178033,0
2010-02-18,212.9,216.01,202.02,203.58,43591,0
2010-02-19,203.58,207.46,195.81,200.47,26536,0
2010-02-22,207.46,219.12,203.58,210.57,41945,0
2010-02-23,212.12,216.01,197.36,204.35,34758,0
2010-02-24,204.35,206.69,193.48,198.91,26032,0
2010-02-25,194.25,195.03,183.37,192.7,23430,0
2010-02-26,194.25,201.25,188.04,191.14,18014,0
2010-03-01,194.25,202.8,191.92,196.58,20387,0
2010-03-02,198.14,203.58,191.92,195.81,19835,0
2010-03-03,198.14,198.14,191.92,192.7,12811,0
2010-03-04,192.7,193.48,183.37,187.26,18659,0
2010-03-05,187.26,191.92,184.93,188.81,13511,0
2010-03-08,189.59,190.37,182.6,182.6,14965,0
2010-03-09,184.93,189.59,178.71,182.6,20868,0
2010-03-10,188.04,205.13,183.37,205.13,59152,0
2010-03-11,209.02,221.45,208.24,218.34,66414,0
2010-03-12,221.45,225.33,208.24,211.35,35225,0
2010-03-15,219.12,219.12,205.91,209.02,16770,0
2010-03-16,205.91,208.24,190.37,192.7,34793,0
2010-03-17,192.7,196.58,186.48,186.48,19690,0
2010-03-18,191.92,194.25,184.15,187.26,20377,0
2010-03-19,189.59,190.37,184.93,189.59,14168,0
2010-03-22,190.37,191.92,184.93,186.48,12929,0
2010-03-23,185.71,205.13,184.93,195.03,35626,0
2010-03-24,194.25,194.25,184.15,184.93,23814,0
2010-03-25,187.26,197.36,180.27,181.04,43575,0
2010-03-26,183.37,188.81,180.27,183.37,22180,0
2010-03-29,183.37,189.59,181.04,184.93,13368,0
2010-03-30,181.82,183.37,167.83,173.27,33498,0
2010-03-31,174.83,176.38,163.17,167.06,21380,0
2010-04-01,178.71,184.93,174.83,180.27,31418,0
2010-04-05,186.48,194.25,182.6,191.92,36804,0
2010-04-06,192.7,193.48,183.37,190.37,16320,0
2010-04-07,187.26,188.81,181.82,181.82,14362,0
2010-04-08,182.6,185.71,178.71,185.71,11939,0
2010-04-09,182.6,186.48,179.49,185.71,14858,0
2010-04-12,187.26,201.25,185.71,196.58,45048,0
2010-04-13,198.14,202.8,187.26,187.26,22014,0
2010-04-14,189.59,189.59,183.37,188.81,13417,0
2010-04-15,189.59,197.36,184.93,188.04,19747,0
2010-04-16,191.14,211.35,182.6,205.91,60387,0
2010-04-19,200.47,230.77,196.58,214.46,162552,0
2010-04-20,213.68,217.56,184.93,191.14,77756,0
2010-04-21,188.04,193.48,184.93,184.93,27451,0
2010-04-22,185.71,193.48,182.6,190.37,17146,0
2010-04-23,190.37,196.58,186.48,186.48,15540,0
2010-04-26,190.37,192.7,182.6,182.6,14674,0
2010-04-27,184.15,186.48,178.71,182.6,19804,0
2010-04-28,181.82,184.93,174.83,180.27,16579,0
2010-04-29,181.04,184.93,176.38,181.04,13098,0
2010-04-30,182.6,189.59,175.6,178.71,23010,0
2010-05-03,184.93,190.37,178.71,189.59,22440,0
2010-05-04,184.93,197.36,184.15,191.14,28351,0
2010-05-05,188.04,190.37,178.71,180.27,18004,0
2010-05-06,179.49,183.37,135.98,162.4,41796,0
2010-05-07,165.5,171.72,139.86,156.96,29539,0
2010-05-10,169.39,170.94,161.62,168.61,14953,0
2010-05-11,168.61,181.82,163.95,181.82,15628,0
2010-05-12,182.6,185.71,174.05,182.6,13875,0
2010-05-13,186.48,186.48,175.6,175.6,10750,0
2010-05-14,174.83,175.6,164.73,170.94,15799,0
2010-05-17,168.61,170.94,162.4,167.83,10851,0
2010-05-18,166.28,174.05,159.29,164.73,11224,0
2010-05-19,163.17,163.95,149.19,153.07,18629,0
2010-05-20,147.63,151.52,137.53,137.53,18332,0
2010-05-21,132.09,149.96,128.21,144.52,17574,0
2010-05-24,146.86,160.06,146.86,151.52,9770,0
2010-05-25,143.75,170.17,140.64,167.06,17476,0
2010-05-26,170.94,177.16,163.17,165.5,13012,0
2010-05-27,174.05,174.05,163.95,166.28,7486,0
2010-05-28,167.06,169.39,164.73,167.83,4720,0
2010-06-01,169.39,170.94,159.29,159.29,7374,0
2010-06-02,163.17,167.83,160.84,163.95,7779,0
2010-06-03,165.5,170.94,164.73,168.61,6138,0
2010-06-04,161.62,170.17,161.62,168.61,6710,0
2010-06-07,169.39,170.17,132.09,135.2,26254,0
2010-06-08,142.97,144.52,122.77,126.65,20926,0
2010-06-09,129.76,129.76,107.23,110.34,17777,0
2010-06-10,115,131.31,111.11,125.88,18191,0
2010-06-11,127.43,149.96,126.65,149.96,18843,0
2010-06-14,149.19,149.96,139.86,142.19,12446,0
2010-06-15,141.42,141.42,131.31,134.42,12407,0
2010-06-16,135.98,136.75,131.31,135.2,6211,0
2010-06-17,133.65,135.2,128.98,133.65,6457,0
2010-06-18,133.65,135.2,129.76,129.76,4695,0
2010-06-21,131.31,135.2,131.31,131.31,4113,0
2010-06-22,128.98,133.65,125.1,125.1,6113,0
2010-06-23,125.88,128.21,118.88,123.54,6407,0
2010-06-24,122.77,130.54,122.77,123.54,3667,0
2010-06-25,125.1,132.87,124.32,131.31,6596,0
2010-06-28,132.09,133.65,128.21,132.09,2042,0
2010-06-29,131.31,147.63,121.21,135.2,40032,0
2010-06-30,139.09,139.09,126.65,133.65,5296,0
2010-07-01,138.31,143.75,128.98,130.54,13112,0
2010-07-02,129.76,137.53,124.32,132.87,5575,0
2010-07-06,133.65,135.2,120.44,120.44,6922,0
2010-07-07,121.21,124.32,113.44,122.77,7347,0
2010-07-08,122.77,126.65,117.33,124.32,4178,0
2010-07-09,123.54,123.54,118.11,123.54,5575,0
2010-07-12,123.54,123.54,118.11,121.21,3494,0
2010-07-13,120.44,128.98,118.11,128.21,8753,0
2010-07-14,126.65,134.42,126.65,130.54,5828,0
2010-07-15,132.09,132.09,123.54,126.65,4863,0
2010-07-16,126.65,126.65,118.11,119.66,5253,0
2010-07-19,118.88,120.44,112.67,115.77,5139,0
2010-07-20,113.44,116.55,109.56,113.44,4377,0
2010-07-21,113.44,119.66,112.67,113.44,2901,0
2010-07-22,114.22,122.77,114.22,119.66,5429,0
2010-07-23,118.88,125.88,117.33,125.88,4213,0
2010-07-26,125.88,130.54,120.44,126.65,4925,0
2010-07-27,128.98,128.98,120.44,121.21,3560,0
2010-07-28,121.21,123.54,121.21,123.54,2306,0
2010-07-29,122.77,124.32,118.88,123.54,2586,0
2010-07-30,120.44,135.2,120.44,133.65,10593,0
2010-08-02,133.65,135.98,130.54,130.54,3456,0
2010-08-03,130.54,134.42,128.21,132.09,2191,0
2010-08-04,133.65,133.65,128.21,128.21,3181,0
2010-08-05,129.76,130.54,125.1,130.54,3257,0
2010-08-06,126.65,129.76,121.21,127.43,3969,0
2010-08-09,127.43,132.09,121.99,128.98,4509,0
2010-08-10,126.65,129.76,125.1,127.43,1425,0
2010-08-11,124.32,128.21,121.21,128.21,5990,0
2010-08-12,124.32,127.43,122.77,125.1,2566,0
2010-08-13,123.54,126.65,120.44,122.77,3956,0
2010-08-16,120.44,123.54,120.44,120.44,1571,0
2010-08-17,121.21,124.32,118.11,119.66,3236,0
2010-08-18,118.11,121.21,117.33,118.11,3152,0
2010-08-19,120.44,121.21,118.11,118.88,1304,0
2010-08-20,118.88,120.44,111.89,120.44,4282,0
2010-08-23,121.21,121.99,116.55,118.11,2114,0
2010-08-24,115,119.66,110.34,112.67,3849,0
2010-08-25,111.11,115,108.78,111.89,2882,0
2010-08-26,113.44,117.33,110.34,111.89,2872,0
2010-08-27,112.67,116.55,111.89,116.55,2504,0
2010-08-30,116.55,116.55,110.34,116.55,2230,0
2010-08-31,115.77,115.77,112.67,112.67,1295,0
2010-09-01,114.22,116.55,112.67,116.55,1825,0
2010-09-02,116.55,119.66,113.44,119.66,4484,0
2010-09-03,120.44,120.44,116.55,116.55,2308,0
2010-09-07,117.33,117.33,111.89,113.44,3028,0
2010-09-08,116.55,118.11,115,116.55,2500,0
2010-09-09,117.33,125.88,117.33,121.21,5654,0
2010-09-10,120.44,125.1,118.88,121.99,1955,0
2010-09-13,139.86,153.85,126.65,128.21,49319,0
2010-09-14,129.76,129.76,121.99,123.54,13860,0
2010-09-15,126.65,127.43,118.11,118.88,8984,0
2010-09-16,119.66,119.66,110.34,113.44,49398,0
2010-09-17,114.22,114.22,108.78,112.67,10325,0
2010-09-20,119.66,124.32,115,121.99,33822,0
2010-09-21,121.21,122.77,117.33,119.66,11195,0
2010-09-22,121.21,135.2,120.44,131.31,29920,0
2010-09-23,132.09,143.75,127.43,135.98,26099,0
2010-09-24,139.86,140.64,132.09,132.87,12127,0
2010-09-27,135.2,136.75,128.21,135.98,11053,0
2010-09-28,135.98,139.86,132.87,136.75,7188,0
2010-09-29,136.75,137.53,132.09,133.65,5414,0
2010-09-30,135.98,135.98,132.09,133.65,4423,0
2010-10-01,135.98,136.75,132.09,133.65,6829,0
2010-10-04,135.98,135.98,128.21,130.54,4107,0
2010-10-05,130.54,130.54,121.21,126.65,18134,0
2010-10-06,125.88,128.98,125.1,128.21,5037,0
2010-10-07,129.76,130.54,127.43,129.76,4777,0
2010-10-08,128.98,132.87,126.65,129.76,13970,0
2010-10-11,130.54,130.54,126.65,126.65,3333,0
2010-10-12,126.65,132.09,125.88,130.54,4683,0
2010-10-13,131.31,132.87,128.98,132.09,4604,0
2010-10-14,132.09,132.09,127.43,127.43,4786,0
2010-10-15,127.43,129.76,125.1,127.43,3694,0
2010-10-18,126.65,128.98,124.32,125.1,3524,0
2010-10-19,128.21,128.98,125.1,125.1,4279,0
2010-10-20,128.21,128.98,123.54,123.54,5169,0
2010-10-21,127.43,128.21,124.32,125.1,5736,0
2010-10-22,125.1,127.43,125.1,125.88,3242,0
2010-10-25,128.21,128.21,125.1,125.1,3433,0
2010-10-26,125.1,127.43,125.1,126.65,4128,0
2010-10-27,125.88,127.43,124.32,125.1,3459,0
2010-10-28,125.88,127.43,124.32,126.65,4553,0
2010-10-29,125.88,128.21,125.1,127.43,3321,0
2010-11-01,128.21,128.21,124.32,126.65,4742,0
2010-11-02,126.65,126.65,121.21,125.1,6652,0
2010-11-03,125.1,126.65,125.1,125.88,2949,0
2010-11-04,127.43,127.43,121.21,123.54,6832,0
2010-11-05,123.54,125.1,123.54,124.32,5171,0
2010-11-08,125.88,125.88,115,117.33,9519,0
2010-11-09,117.33,118.88,111.89,112.67,8861,0
2010-11-10,116.55,118.88,111.89,114.22,32505,0
2010-11-11,119.66,129.76,117.33,124.32,20198,0
2010-11-12,131.31,135.2,125.1,129.76,15829,0
2010-11-15,129.76,134.42,128.21,128.21,6684,0
2010-11-16,128.21,131.31,122.77,122.77,6991,0
2010-11-17,121.99,127.43,120.44,124.32,6090,0
2010-11-18,125.1,129.76,124.32,127.43,5874,0
2010-11-19,127.43,134.42,127.43,130.54,7211,0
2010-11-22,130.54,135.98,130.54,135.98,7481,0
2010-11-23,134.42,135.98,131.31,135.98,5880,0
2010-11-24,135.98,149.96,133.65,146.08,20007,0
2010-11-26,146.86,148.41,143.75,146.86,5478,0
2010-11-29,144.52,147.63,135.98,147.63,11488,0
2010-11-30,147.63,151.52,142.19,142.19,13052,0
2010-12-01,145.3,145.3,140.64,141.42,7573,0
2010-12-02,142.19,142.97,134.42,135.98,10908,0
2010-12-03,139.86,143.75,137.53,142.97,10254,0
2010-12-06,141.42,141.42,126.65,130.54,29730,0
2010-12-07,129.76,135.2,125.88,125.88,12015,0
2010-12-08,124.32,125.88,121.21,123.54,11199,0
2010-12-09,125.88,128.21,122.77,125.1,4084,0
2010-12-10,128.21,128.21,123.54,123.54,5995,0
2010-12-13,120.44,125.88,120.44,121.21,5681,0
2010-12-14,121.21,123.54,118.11,120.44,6895,0
2010-12-15,121.21,124.32,118.88,121.21,4827,0
2010-12-16,120.44,122.77,118.88,121.99,3840,0
2010-12-17,124.32,124.32,120.44,122.77,5275,0
2010-12-20,121.99,126.65,120.44,125.88,7277,0
2010-12-21,125.88,133.65,125.1,125.1,38273,0
2010-12-22,121.99,121.99,117.33,118.88,16834,0
2010-12-23,117.33,121.99,117.33,119.66,13962,0
2010-12-27,119.66,121.21,118.11,120.44,7999,0
2010-12-28,119.66,120.44,115,118.11,13189,0
2010-12-29,117.33,118.88,115.77,117.33,7208,0
2010-12-30,116.55,118.88,113.44,115,9142,0
2010-12-31,115,116.55,114.22,114.22,8170,0
2011-01-03,115.77,117.33,112.67,117.33,7593,0
2011-01-04,117.33,117.33,112.67,115,5500,0
2011-01-05,114.22,118.88,114.22,117.33,5757,0
2011-01-06,120.44,123.54,116.55,118.88,12090,0
2011-01-07,118.11,120.44,113.44,114.22,7597,0
2011-01-10,114.22,118.88,114.22,116.55,7128,0
2011-01-11,118.88,122.77,117.33,121.21,17169,0
2011-01-12,120.44,121.99,118.11,120.44,8390,0
2011-01-13,121.21,121.21,118.11,118.88,8476,0
2011-01-14,120.44,121.99,118.11,118.88,5537,0
2011-01-18,119.66,121.21,118.88,119.66,4025,0
2011-01-19,119.66,119.66,115.77,115.77,8504,0
2011-01-20,117.33,117.33,115,115.77,6121,0
2011-01-21,116.55,118.88,115,115.77,4152,0
2011-01-24,115,118.11,115,116.55,4154,0
2011-01-25,117.33,118.11,116.55,117.33,6220,0
2011-01-26,116.55,118.11,114.22,115.77,7122,0
2011-01-27,116.55,118.11,112.67,115,5160,0
2011-01-28,115,116.55,111.89,111.89,5616,0
2011-01-31,111.89,114.22,108,112.67,6547,0
2011-02-01,113.44,115,110.34,111.89,4133,0
2011-02-02,112.67,112.67,110.34,111.11,4527,0
2011-02-03,111.11,113.44,111.11,112.67,2873,0
2011-02-04,111.89,115,111.11,115,2947,0
2011-02-07,114.22,115,111.89,114.22,5680,0
2011-02-08,113.44,115.77,112.67,114.22,3768,0
2011-02-09,113.44,113.44,111.11,112.67,5050,0
2011-02-10,111.89,113.44,111.11,112.67,3034,0
2011-02-11,110.34,120.44,110.34,114.22,7597,0
2011-02-14,116.55,116.55,112.67,115,2555,0
2011-02-15,113.44,115.77,112.67,115.77,3997,0
2011-02-16,117.33,118.11,111.11,114.22,6483,0
2011-02-18,114.22,114.22,111.11,111.89,5820,0
2011-02-22,110.34,112.67,105.67,107.23,9250,0
2011-02-23,108.78,111.89,102.57,107.23,7369,0
2011-02-24,105.67,107.23,102.57,104.12,3931,0
2011-02-25,105.67,105.67,102.57,104.12,5165,0
2011-02-28,104.12,104.12,99.457,100.23,5144,0
2011-03-01,100.23,101.01,94.795,94.795,10741,0
2011-03-02,93.241,103.34,93.241,98.68,6598,0
2011-03-03,95.572,110.34,95.572,106.45,8102,0
2011-03-04,105.67,107.23,101.79,101.79,3084,0
2011-03-07,104.12,104.12,100.23,101.79,3356,0
2011-03-08,104.12,104.12,101.79,103.34,1763,0
2011-03-09,103.34,103.34,100.23,102.57,4556,0
2011-03-10,100.23,101.79,99.457,99.457,4068,0
2011-03-11,97.126,101.01,96.349,97.903,3408,0
2011-03-14,97.903,101.79,95.572,96.349,2421,0
2011-03-15,107.23,111.89,97.126,104.9,26770,0
2011-03-16,103.34,106.45,100.23,101.79,7762,0
2011-03-17,103.34,105.67,101.01,101.79,5505,0
2011-03-18,101.79,102.57,98.68,101.01,6523,0
2011-03-21,101.79,102.57,98.68,102.57,3918,0
2011-03-22,101.01,107.23,98.68,104.12,8067,0
2011-03-23,106.45,111.89,102.57,107.23,11821,0
2011-03-24,109.56,109.56,100.23,103.34,6336,0
2011-03-25,103.34,106.45,101.01,103.34,4740,0
2011-03-28,101.01,105.67,101.01,104.9,3512,0
2011-03-29,104.9,107.23,104.12,107.23,5027,0
2011-03-30,108.78,118.11,106.45,111.11,21298,0
2011-03-31,108,113.44,108,111.11,5207,0
2011-04-01,109.56,114.22,108.78,113.44,6795,0
2011-04-04,115,117.33,108.78,115,6715,0
2011-04-05,113.44,115,111.11,111.89,4195,0
2011-04-06,111.89,112.67,109.56,111.89,2878,0
2011-04-07,109.56,111.89,108.78,111.11,1859,0
2011-04-08,110.34,111.11,105.67,107.23,2987,0
2011-04-11,106.45,108.78,104.9,105.67,3049,0
2011-04-12,104.9,108,99.457,101.01,7654,0
2011-04-13,102.57,102.57,96.349,98.68,7548,0
2011-04-14,98.68,99.457,94.795,95.572,5216,0
2011-04-15,96.349,100.23,95.572,98.68,3365,0
2011-04-18,97.126,101.01,97.126,97.126,2658,0
2011-04-19,99.457,105.67,97.126,97.126,2398,0
2011-04-20,99.457,102.57,97.903,101.79,6567,0
2011-04-21,99.457,104.9,99.457,100.23,5194,0
2011-04-25,99.457,102.57,99.457,100.23,2263,0
2011-04-26,101.01,108,100.23,108,9475,0
2011-04-27,107.23,118.11,104.12,115,17860,0
2011-04-28,111.89,115,107.23,115,7519,0
2011-04-29,114.22,115,108.78,111.89,3926,0
2011-05-02,111.89,112.67,107.23,108.78,6978,0
2011-05-03,109.56,118.88,108.78,111.11,16967,0
2011-05-04,111.89,111.89,104.9,109.56,6213,0
2011-05-05,108.78,109.56,105.67,106.45,3250,0
2011-05-06,108,109.56,106.45,109.56,4101,0
2011-05-09,112.67,128.98,110.34,125.88,57939,0
2011-05-10,125.1,130.54,119.66,123.54,22885,0
2011-05-11,124.32,124.32,116.55,119.66,9443,0
2011-05-12,119.66,121.99,115,118.88,8114,0
2011-05-13,129.76,142.97,125.88,132.09,81395,0
2011-05-16,130.54,139.86,122.77,125.1,25845,0
2011-05-17,121.99,132.09,121.99,126.65,9068,0
2011-05-18,125.88,130.54,121.99,123.54,10829,0
2011-05-19,125.1,127.43,121.99,121.99,10014,0
2011-05-20,122.77,125.88,117.33,125.1,12348,0
2011-05-23,124.32,126.65,121.21,122.77,5122,0
2011-05-24,122.77,123.54,118.88,118.88,3579,0
2011-05-25,121.21,122.77,116.55,121.99,3927,0
2011-05-26,122.77,128.21,120.44,120.44,5259,0
2011-05-27,121.99,131.31,120.44,126.65,8823,0
2011-05-31,128.21,129.76,123.54,124.32,7596,0
2011-06-01,125.1,125.88,121.21,121.99,4778,0
2011-06-02,124.32,124.32,119.66,120.44,5016,0
2011-06-03,119.66,124.32,116.55,117.33,6647,0
2011-06-06,118.11,124.32,103.34,105.67,18385,0
2011-06-07,108,108.78,99.457,106.45,6257,0
2011-06-08,105.67,105.67,98.68,99.457,6852,0
2011-06-09,101.01,104.12,100.23,100.23,3552,0
2011-06-10,100.23,101.79,95.572,98.68,6306,0
2011-06-13,99.457,101.79,97.126,97.903,4309,0
2011-06-14,101.01,101.79,97.903,97.903,4704,0
2011-06-15,97.126,100.23,97.126,98.68,2417,0
2011-06-16,101.01,101.01,97.903,100.23,3862,0
2011-06-17,101.01,101.01,94.795,99.457,7525,0
2011-06-20,98.68,98.68,94.795,97.903,3456,0
2011-06-21,98.68,99.457,97.126,97.903,3120,0
2011-06-22,98.68,100.23,98.68,98.68,2252,0
2011-06-23,98.68,101.01,97.903,101.01,3507,0
2011-06-24,101.01,102.57,97.903,101.01,2988,0
2011-06-27,100.23,102.57,98.68,101.79,1552,0
2011-06-28,101.01,108,101.01,104.9,4262,0
2011-06-29,106.45,108.78,103.34,103.34,3290,0
2011-06-30,104.12,107.23,104.12,105.67,2577,0
2011-07-01,97.903,99.457,90.133,96.349,52696,0
2011-07-05,99.457,99.457,92.464,94.018,19378,0
2011-07-06,94.018,94.795,91.687,93.241,8650,0
2011-07-07,94.018,97.903,93.241,97.126,13492,0
2011-07-08,94.795,97.126,94.018,95.572,8518,0
2011-07-11,95.572,97.126,93.241,93.241,7994,0
2011-07-12,98.68,98.68,93.241,95.572,17558,0
2011-07-13,95.572,98.68,94.795,97.126,14585,0
2011-07-14,97.903,98.68,93.241,94.795,13773,0
2011-07-15,96.349,96.349,94.018,94.795,4694,0
2011-07-18,95.572,97.126,93.241,94.018,7753,0
2011-07-19,94.018,94.018,90.91,90.91,13603,0
2011-07-20,90.91,91.687,87.025,87.802,10993,0
2011-07-21,87.802,90.91,87.802,90.133,7074,0
2011-07-22,90.91,96.349,90.91,94.795,6739,0
2011-07-25,92.464,94.795,90.91,90.91,6157,0
2011-07-26,91.687,92.464,90.91,90.91,2106,0
2011-07-27,91.687,91.687,87.025,87.025,7451,0
2011-07-28,87.025,90.133,87.025,88.579,4349,0
2011-07-29,88.579,89.356,84.694,87.025,4691,0
2011-08-01,89.356,90.133,84.694,86.248,4315,0
2011-08-02,87.025,88.579,84.694,84.694,7713,0
2011-08-03,84.694,85.471,75.37,81.586,15464,0
2011-08-04,79.255,80.032,62.938,64.492,18128,0
2011-08-05,66.823,69.154,56.722,67.6,12781,0
2011-08-08,60.607,64.492,55.168,55.945,10588,0
2011-08-09,55.945,63.715,55.945,60.607,10546,0
2011-08-10,59.83,66.046,58.276,59.053,6427,0
2011-08-11,59.053,62.161,59.053,61.384,2155,0
2011-08-12,61.384,64.492,59.83,61.384,10899,0
2011-08-15,62.938,68.377,61.384,65.269,9281,0
2011-08-16,65.269,66.823,63.715,64.492,2304,0
2011-08-17,64.492,66.823,62.161,62.161,3035,0
2011-08-18,62.161,62.161,55.945,59.053,5100,0
2011-08-19,56.722,60.607,55.945,59.053,1845,0
2011-08-22,60.607,61.384,56.722,56.722,5456,0
2011-08-23,58.276,59.053,54.391,59.053,2990,0
2011-08-24,59.053,59.053,54.391,57.499,2978,0
2011-08-25,59.053,59.053,56.722,58.276,2139,0
2011-08-26,55.945,62.161,55.945,60.607,1984,0
2011-08-29,59.053,64.492,59.053,64.492,4177,0
2011-08-30,65.269,65.269,62.161,65.269,2495,0
2011-08-31,65.269,65.269,61.384,65.269,2642,0
2011-09-01,65.269,65.269,61.384,62.161,2974,0
2011-09-02,65.269,65.269,58.439,60.203,2173,0
2011-09-06,58.276,59.83,55.945,57.499,1867,0
2011-09-07,57.499,59.83,56.722,58.276,1100,0
2011-09-08,58.276,60.607,57.499,58.276,1244,0
2011-09-09,58.276,60.607,55.945,56.722,1423,0
2011-09-12,53.614,55.945,49.729,51.283,9988,0
2011-09-13,50.506,55.945,50.506,55.945,4074,0
2011-09-14,53.614,56.722,53.614,55.168,956,0
2011-09-15,58.276,58.276,52.837,57.499,3600,0
2011-09-16,54.391,58.276,53.614,54.391,4462,0
2011-09-19,53.614,55.945,53.614,54.391,1564,0
2011-09-20,54.391,57.499,54.391,55.168,1619,0
2011-09-21,54.391,55.945,52.06,52.06,2362,0
2011-09-22,52.06,52.837,42.736,42.736,12007,0
2011-09-23,41.959,42.736,36.52,38.851,21759,0
2011-09-26,38.851,38.851,34.966,38.074,8023,0
2011-09-27,38.851,38.851,35.743,37.297,7546,0
2011-09-28,35.743,38.074,33.411,33.411,8899,0
2011-09-29,34.189,35.743,31.857,34.189,6384,0
2011-09-30,34.189,34.189,30.303,34.189,9566,0
2011-10-03,31.08,34.189,28.749,30.303,6576,0
2011-10-04,27.972,31.08,27.972,31.08,3347,0
2011-10-05,31.857,36.52,30.303,34.189,23526,0
2011-10-06,34.966,36.52,33.411,34.966,9535,0
2011-10-07,34.966,34.966,31.08,32.634,16109,0
2011-10-10,34.189,37.297,32.634,35.743,12346,0
2011-10-11,34.966,36.52,33.411,34.966,4095,0
2011-10-12,34.189,37.297,34.189,35.743,5153,0
2011-10-13,38.851,45.844,38.851,44.29,24672,0
2011-10-14,46.621,46.621,39.628,41.182,5985,0
2011-10-17,40.405,43.513,38.851,41.959,4064,0
2011-10-18,43.513,43.513,40.405,41.182,2121,0
2011-10-19,41.182,50.506,41.182,48.175,20782,0
2011-10-20,47.398,50.506,43.513,47.398,4807,0
2011-10-21,46.621,48.952,44.29,45.844,4490,0
2011-10-24,45.067,46.621,42.736,44.29,8558,0
2011-10-25,44.29,52.837,40.405,48.952,14638,0
2011-10-26,52.06,52.06,45.067,48.175,6143,0
2011-10-27,48.952,51.283,45.067,47.398,7406,0
2011-10-28,46.621,49.729,46.621,46.621,5045,0
2011-10-31,48.175,48.182,45.393,47.398,2157,0
2011-11-01,46.621,46.621,42.736,44.29,4542,0
2011-11-02,46.621,46.621,45.067,45.067,1033,0
2011-11-03,45.067,48.175,45.067,45.844,1450,0
2011-11-04,46.621,49.729,45.611,49.729,2896,0
2011-11-07,50.506,53.614,48.952,51.283,3724,0
2011-11-08,52.837,52.837,49.729,49.729,2084,0
2011-11-09,49.729,51.283,49.729,49.729,3061,0
2011-11-10,49.729,51.283,46.621,49.729,1575,0
2011-11-11,49.729,52.06,46.621,52.06,2755,0
2011-11-14,48.952,50.506,47.398,48.175,1410,0
2011-11-15,45.844,50.506,45.844,47.398,1710,0
2011-11-16,46.621,48.952,45.844,48.175,956,0
2011-11-17,46.621,49.729,46.621,49.729,4252,0
2011-11-18,49.729,50.506,47.398,48.175,2772,0
2011-11-21,48.175,51.283,45.844,46.621,4981,0
2011-11-22,46.621,48.952,46.621,46.621,1920,0
2011-11-23,46.621,47.398,41.959,44.29,3069,0
2011-11-25,46.621,46.621,40.405,40.405,1464,0
2011-11-28,41.959,47.398,41.182,45.067,2212,0
2011-11-29,45.844,46.621,41.182,42.736,1727,0
2011-11-30,45.067,46.535,42.736,45.067,2818,0
2011-12-01,46.621,57.499,44.29,55.168,6409,0
2011-12-02,56.722,61.384,55.168,56.722,8711,0
2011-12-05,58.276,62.938,52.06,59.83,4194,0
2011-12-06,57.499,64.88,56.955,64.492,8375,0
2011-12-07,67.6,68.377,52.215,53.614,18634,0
2011-12-08,53.614,54.391,48.952,52.06,6944,0
2011-12-09,55.945,56.722,52.837,54.096,2724,0
2011-12-12,52.837,56.722,48.952,52.837,4638,0
2011-12-13,52.06,54.391,48.952,49.729,2602,0
2011-12-14,48.175,49.729,43.513,47.398,5950,0
2011-12-15,47.398,47.398,45.067,45.067,737,0
2011-12-16,43.513,46.621,43.513,44.911,1155,0
2011-12-19,44.29,45.067,41.182,42.736,2199,0
2011-12-20,42.736,44.29,38.851,40.405,5850,0
2011-12-21,38.851,38.851,37.297,37.297,6207,0
2011-12-22,38.074,41.244,37.297,38.074,5946,0
2011-12-23,38.074,41.182,38.066,38.097,3114,0
2011-12-27,40.405,40.405,36.52,36.924,3919,0
2011-12-28,37.297,39.628,37.297,38.851,4107,0
2011-12-29,37.297,39.558,37.297,37.763,2242,0
2011-12-30,36.52,45.844,35.875,45.844,15287,0
2012-01-03,46.543,46.543,42.736,43.606,3118,0
2012-01-04,45.067,45.067,41.182,42.254,1497,0
2012-01-05,41.959,45.067,41.959,41.959,1354,0
2012-01-06,42.736,45.067,38.851,44.29,3075,0
2012-01-09,44.29,44.29,41.182,42.736,2899,0
2012-01-10,42.736,44.29,41.182,41.959,3746,0
2012-01-11,44.29,48.952,41.959,42.503,12269,0
2012-01-12,42.736,43.513,41.182,42.355,3103,0
2012-01-13,41.959,43.513,41.182,41.29,1468,0
2012-01-17,41.182,44.29,41.182,43.513,1840,0
2012-01-18,42.13,45.067,41.959,42.269,3533,0
2012-01-19,43.513,44.189,40.412,40.56,4004,0
2012-01-20,40.544,41.959,40.544,40.871,716,0
2012-01-23,41.182,41.951,40.638,41.182,1217,0
2012-01-24,41.182,41.959,37.297,41.182,1568,0
2012-01-25,40.793,41.959,40.793,41.943,1634,0
2012-01-26,41.959,48.175,41.733,43.513,15032,0
2012-01-27,45.067,45.455,42.736,42.736,2144,0
2012-01-30,44.29,46.621,42.736,44.29,1704,0
2012-01-31,42.736,44.204,41.959,42.044,2851,0
2012-02-01,42.736,43.59,42.044,42.736,2037,0
2012-02-02,42.736,44.973,42.736,42.736,1165,0
2012-02-03,42.736,45.836,42.736,44.577,6418,0
2012-02-06,45.844,51.982,45.3,51.127,12360,0
2012-02-07,52.052,52.052,47.786,49.41,3623,0
2012-02-08,48.952,51.283,47.553,51.283,2425,0
2012-02-09,52.06,52.06,48.952,50.218,4207,0
2012-02-10,49.775,50.506,46.698,46.698,2742,0
2012-02-13,58.276,60.607,48.182,52.829,16786,0
2012-02-14,53.552,53.552,49.729,52.837,4533,0
2012-02-15,52.837,54.391,49.729,53.614,3888,0
2012-02-16,53.614,60.607,53.614,58.276,9923,0
2012-02-17,59.83,60.218,54.484,54.772,4013,0
2012-02-21,54.391,55.945,48.175,51.283,3994,0
2012-02-22,52.06,52.06,48.322,48.952,1732,0
2012-02-23,48.175,51.127,47.561,49.566,2127,0
2012-02-24,48.952,59.053,48.944,53.614,5722,0
2012-02-27,56.722,58.276,54.422,56.722,4579,0
2012-02-28,58.276,61.384,57.499,60.599,5892,0
2012-02-29,61.384,62.153,55.945,55.945,4469,0
2012-03-01,54.453,57.421,54.453,55.945,1568,0
2012-03-02,55.168,59.822,54.336,58.276,3264,0
2012-03-05,58.276,61.384,55.168,55.945,2422,0
2012-03-06,55.168,58.276,52.977,55.168,3449,0
2012-03-07,56.038,56.722,53.225,55.945,2338,0
2012-03-08,55.945,55.945,53.225,53.614,1855,0
2012-03-09,55.168,55.945,50.506,51.275,4410,0
2012-03-12,53.614,53.614,47.398,50.506,3248,0
2012-03-13,49.729,51.283,49.721,50.902,2907,0
2012-03-14,50.506,51.283,48.175,48.175,1850,0
2012-03-15,48.175,50.894,48.175,48.182,1922,0
2012-03-16,48.175,49.729,46.621,49.729,2113,0
2012-03-19,50.506,51.283,48.291,50.583,1695,0
2012-03-20,54.298,54.298,48.252,48.952,3675,0
2012-03-21,48.952,52.837,48.936,50.886,6257,0
2012-03-22,49.729,52.744,48.952,49.721,2387,0
2012-03-23,48.952,50.506,48.175,48.936,1320,0
2012-03-26,48.175,52.06,48.175,50.506,2516,0
2012-03-27,50.506,55.945,50.506,53.427,5017,0
2012-03-28,54.391,55.945,52.293,53.614,2118,0
2012-03-29,52.06,55.168,52.06,55.168,1592,0
2012-03-30,53.614,57.009,50.506,55.945,3641,0
2012-04-02,57.499,59.053,55.183,57.491,4139,0
2012-04-03,57.499,58.276,53.653,55.168,2851,0
2012-04-04,54.391,59.83,52.837,53.614,3598,0
2012-04-05,55.945,55.945,52.137,53.606,800,0
2012-04-09,54.935,54.935,50.506,51.283,1261,0
2012-04-10,50.506,52.06,48.175,49.729,2356,0
2012-04-11,51.283,51.283,46.621,46.621,1720,0
2012-04-12,46.714,48.874,46.714,47.398,1214,0
2012-04-13,47.398,47.786,43.505,45.059,6842,0
2012-04-16,46.621,47.778,45.067,45.455,1325,0
2012-04-17,48.175,48.944,43.513,44.29,2387,0
2012-04-18,45.067,46.621,44.29,44.546,1603,0
2012-04-19,45.844,45.844,43.979,43.979,1767,0
2012-04-20,45.067,50.506,44.484,45.455,1099,0
2012-04-23,47.398,48.175,43.07,44.406,1147,0
2012-04-24,46.621,46.621,45.067,45.074,4198,0
2012-04-25,45.067,47.398,45.067,46.621,1679,0
2012-04-26,47.398,47.398,45.844,45.844,613,0
2012-04-27,47.398,47.398,43.513,44.989,827,0
2012-04-30,46.621,46.621,43.901,45.455,861,0
2012-05-01,44.29,46.543,44.134,44.297,1721,0
2012-05-02,45.844,45.844,43.513,43.901,1283,0
2012-05-03,44.29,45.059,41.189,41.189,1492,0
2012-05-04,41.182,43.513,38.851,38.851,2869,0
2012-05-07,41.182,41.182,38.074,38.074,4320,0
2012-05-08,38.851,41.182,36.52,37.297,2473,0
2012-05-09,38.851,38.851,36.52,36.52,1928,0
2012-05-10,36.52,39.628,35.743,38.074,1239,0
2012-05-11,37.297,38.074,34.966,36.504,3627,0
2012-05-14,36.52,38.851,34.966,38.851,1994,0
2012-05-15,39.628,39.628,37.297,38.851,1880,0
2012-05-16,38.851,38.851,36.908,37.584,1707,0
2012-05-17,37.297,38.586,34.966,37.281,1754,0
2012-05-18,36.52,36.861,30.303,33.411,5975,0
2012-05-21,34.189,38.851,34.189,38.851,4040,0
2012-05-22,39.628,39.628,36.597,38.074,1713,0
2012-05-23,38.851,39.628,35.743,36.512,1289,0
2012-05-24,35.743,41.959,35.743,41.182,3632,0
2012-05-25,43.513,43.513,39.628,39.814,931,0
2012-05-29,41.182,49.729,41.182,49.729,6466,0
2012-05-30,49.729,52.837,45.067,46.621,7624,0
2012-05-31,49.729,49.729,46.621,46.621,3411,0
2012-06-01,48.175,49.729,45.067,45.844,2135,0
2012-06-04,45.844,49.651,38.851,40.405,3008,0
2012-06-05,39.628,45.719,38.851,40.405,1453,0
2012-06-06,40.397,40.405,37.25,38.074,3522,0
2012-06-07,37.297,39.628,36.52,38.159,2015,0
2012-06-08,38.851,41.182,37.297,37.918,1007,0
2012-06-11,37.297,40.288,35.743,35.976,2741,0
2012-06-12,36.022,38.773,36.022,37.304,1124,0
2012-06-13,38.074,38.384,36.605,38.074,1210,0
2012-06-14,40.405,40.405,37.297,38.074,441,0
2012-06-15,37.297,38.074,35.743,35.743,2733,0
2012-06-18,35.743,38.074,35.743,35.743,1541,0
2012-06-19,37.297,37.297,34.966,35.743,1665,0
2012-06-20,38.074,38.074,35.004,37.141,1750,0
2012-06-21,38.462,38.462,35.781,35.789,478,0
2012-06-22,34.966,37.592,33.411,33.411,2841,0
2012-06-25,34.196,37.297,34.189,35.836,804,0
2012-06-26,38.524,38.524,35.043,36.52,980,0
2012-06-27,36.527,37.996,35.043,35.82,795,0
2012-06-28,35.043,38.05,35.043,35.354,1242,0
2012-06-29,37.297,37.297,35.743,35.743,608,0
2012-07-02,35.743,36.52,34.189,35.556,939,0
2012-07-03,35.556,36.52,34.577,35.898,719,0
2012-07-05,35.906,38.516,34.966,38.516,1741,0
2012-07-06,38.074,38.851,37.297,38.851,1323,0
2012-07-09,39.628,43.318,36.908,41.182,2783,0
2012-07-10,41.959,42.736,38.851,38.851,1604,0
2012-07-11,38.074,41.959,36.52,39.006,1283,0
2012-07-12,39.006,41.951,38.851,40.374,866,0
2012-07-13,40.405,41.182,38.851,39.628,271,0
2012-07-16,38.074,41.959,38.074,41.959,791,0
2012-07-17,41.959,41.959,38.851,41.174,2472,0
2012-07-18,41.182,44.989,39.674,44.29,3220,0
2012-07-19,44.282,46.621,43.124,45.836,2578,0
2012-07-20,45.844,45.844,43.132,43.52,1021,0
2012-07-23,42.736,45.447,40.405,45.051,1079,0
2012-07-24,45.067,45.067,42.736,42.736,1557,0
2012-07-25,42.736,44.282,40.995,42.736,1081,0
2012-07-26,42.736,43.497,42.736,42.736,563,0
2012-07-27,43.513,43.513,41.43,41.959,951,0
2012-07-30,41.182,43.427,40.405,41.959,1508,0
2012-07-31,40.397,40.653,39.628,40.653,603,0
2012-08-01,40.405,41.252,38.851,38.944,692,0
2012-08-02,38.074,41.959,38.074,40.405,559,0
2012-08-03,41.182,42.736,38.066,38.851,1431,0
2012-08-06,37.452,37.685,36.131,37.685,1466,0
2012-08-07,38.851,39.628,36.893,37.297,194,0
2012-08-08,40.405,40.412,36.52,37.297,1200,0
2012-08-09,37.297,42.728,35.743,40.405,2100,0
2012-08-10,40.412,41.182,36.768,38.851,727,0
2012-08-13,37.297,39.628,36.83,38.851,798,0
2012-08-14,39.628,39.628,36.527,39.371,777,0
2012-08-15,37.297,38.851,37.297,37.537,375,0
2012-08-16,38.074,39.651,36.613,39.628,955,0
2012-08-17,39.628,41.182,38.462,41.182,1224,0
2012-08-20,39.628,41.182,38.097,41.182,2201,0
2012-08-21,39.628,41.959,38.074,41.959,2749,0
2012-08-22,40.405,41.182,38.851,40.405,1028,0
2012-08-23,38.975,42.736,38.975,42.736,1987,0
2012-08-24,42.736,42.736,37.297,39.628,5488,0
2012-08-27,35.52,38.406,34.078,35.853,12025,0
2012-08-28,35.409,35.965,34.855,35.953,4531,0
2012-08-29,35.632,38.851,35.521,37.407,2452,0
2012-08-30,37.407,38.184,36.742,37.074,926,0
2012-08-31,36.853,37.851,36.64,36.963,994,0
2012-09-04,36.297,38.516,35.404,37.297,1574,0
2012-09-05,37.851,38.407,37.63,37.63,1127,0
2012-09-06,37.407,38.517,36.963,38.517,905,0
2012-09-07,37.074,42.736,37.074,41.625,4088,0
2012-09-10,41.404,42.181,39.405,42.181,1450,0
2012-09-11,42.292,46.398,41.959,45.4,4951,0
2012-09-12,45.401,47.73,44.956,45.067,3268,0
2012-09-13,45.067,46.398,43.069,43.846,4520,0
2012-09-14,43.29,45.289,43.202,43.957,4342,0
2012-09-17,43.402,46.398,43.18,43.29,1667,0
2012-09-18,44.4,45.067,43.628,44.844,2622,0
2012-09-19,44.844,60.718,44.844,57.055,54713,0
2012-09-20,55.945,69.154,54.945,63.604,60632,0
2012-09-21,61.384,65.269,55.834,56.833,30082,0
2012-09-24,56.056,63.049,55.501,55.722,14387,0
2012-09-25,57.276,58.164,51.172,53.836,11848,0
2012-09-26,53.836,54.391,50.616,51.505,8256,0
2012-09-27,51.06,52.17,48.952,51.06,5207,0
2012-09-28,51.837,53.503,50.422,51.727,3683,0
2012-10-01,52.726,53.281,49.951,51.06,1604,0
2012-10-02,51.172,51.616,49.396,50.728,1090,0
2012-10-03,51.616,55.057,49.618,54.28,4151,0
2012-10-04,55.168,60.94,55.168,60.052,11057,0
2012-10-05,59.83,60.94,57.943,59.164,5720,0
2012-10-08,58.276,59.386,56.722,56.722,2803,0
2012-10-09,57.276,59.053,52.726,54.058,2374,0
2012-10-10,54.835,55.501,52.17,55.057,4222,0
2012-10-11,55.722,57.721,55.612,57.721,1970,0
2012-10-12,57.276,61.606,57.276,60.718,12079,0
2012-10-15,61.606,88.025,60.496,74.371,214180,0
2012-10-16,72.373,75.481,68.488,71.596,52708,0
2012-10-17,71.485,72.595,67.156,68.821,23506,0
2012-10-18,69.043,69.376,57.499,62.161,24187,0
2012-10-19,62.716,63.584,56.722,57.943,12713,0
2012-10-22,57.943,67.582,57.943,63.937,48051,0
2012-10-23,62.05,66.934,61.385,65.824,12601,0
2012-10-24,67.045,76.591,66.934,72.04,52689,0
2012-10-25,73.816,82.141,71.152,77.479,41990,0
2012-10-26,77.701,80.476,71.041,74.26,22559,0
2012-10-31,74.371,80.364,74.371,77.59,11461,0
2012-11-01,79.366,86.247,78.479,82.807,38281,0
2012-11-02,83.251,83.251,77.818,79.588,10761,0
2012-11-05,79.478,82.141,76.924,78.256,13402,0
2012-11-06,78.589,81.475,75.037,76.702,11636,0
2012-11-07,76.036,77.147,73.372,74.704,5985,0
2012-11-08,76.147,76.258,64.048,64.159,23450,0
2012-11-09,63.826,65.491,59.941,61.273,29186,0
2012-11-12,61.051,63.826,56.944,58.609,18771,0
2012-11-13,59.165,59.175,50.95,51.393,34683,0
2012-11-14,51.616,55.945,51.616,52.17,24052,0
2012-11-15,52.726,55.168,51.616,53.281,25797,0
2012-11-16,51.949,53.836,47.731,51.949,18117,0
2012-11-19,50.95,55.035,49.952,53.391,17289,0
2012-11-20,53.836,55.39,51.06,54.168,9570,0
2012-11-21,54.945,56.056,53.725,54.724,4624,0
2012-11-23,55.057,56.499,54.502,55.834,6784,0
2012-11-26,55.279,58.83,54.945,57.61,12208,0
2012-11-27,59.941,60.496,58.209,59.497,15320,0
2012-11-28,60.274,60.94,57.499,57.954,6976,0
2012-11-29,57.499,59.94,53.882,54.945,7990,0
2012-11-30,57.998,58.72,54.835,57.366,5663,0
2012-12-03,59.83,69.376,59.607,67.861,40588,0
2012-12-04,67.378,80.476,67.283,70.708,122371,0
2012-12-05,72.595,90.8,72.151,84.25,201539,0
2012-12-06,89.911,89.911,71.041,72.484,144562,0
2012-12-07,78.034,78.034,69.376,71.596,72149,0
2012-12-10,80.92,81.032,66.046,67.378,73602,0
2012-12-11,66.823,69.261,63.826,69.043,34564,0
2012-12-12,68.488,71.041,67.934,69.709,39919,0
2012-12-13,68.821,69.82,68.266,69.82,30094,0
2012-12-14,68.266,70.264,65.602,69.931,13434,0
2012-12-17,70.819,72.15,66.934,68.599,14977,0
2012-12-18,69.931,70.153,67.156,69.82,36393,0
2012-12-19,68.266,69.931,68.266,69.709,6625,0
2012-12-20,69.931,70.375,68.71,69.709,25747,0
2012-12-21,69.376,69.931,58.276,63.382,52251,0
2012-12-24,64.936,69.709,63.716,69.598,17350,0
2012-12-26,69.82,70.375,67.933,69.376,15330,0
2012-12-27,69.376,69.598,64.221,66.934,16198,0
2012-12-28,66.601,70.486,66.157,70.264,59742,0
2012-12-31,69.598,70.153,65.713,67.267,22964,0
2013-01-02,69.043,69.487,66.046,66.601,38071,0
2013-01-03,67.489,67.489,64.048,64.185,19403,0
2013-01-04,66.046,66.601,63.826,64.159,14088,0
2013-01-07,67.156,67.156,61.828,62.494,27214,0
2013-01-08,61.606,64.825,60.274,63.937,18956,0
2013-01-09,64.381,66.046,61.384,63.271,11149,0
2013-01-10,61.828,63.382,59.164,60.829,20843,0
2013-01-11,61.051,61.051,59.386,59.607,7923,0
2013-01-14,60.607,61.051,59.275,60.052,16487,0
2013-01-15,59.719,59.941,57.499,58.376,13467,0
2013-01-16,57.499,58.165,55.61,56.722,26592,0
2013-01-17,57.055,59.497,55.722,59.219,10596,0
2013-01-18,59.941,61.828,58.387,60.274,17158,0
2013-01-22,60.163,60.163,55.945,58.498,16027,0
2013-01-23,57.499,58.498,56.944,57.499,6495,0
2013-01-24,57.276,60.94,55.946,59.497,22602,0
2013-01-25,59.497,65.158,57.166,64.936,47432,0
2013-01-28,65.269,66.812,62.272,62.605,21479,0
2013-01-29,62.272,64.27,62.272,63.049,10965,0
2013-01-30,62.828,65.38,62.828,63.382,6049,0
2013-01-31,63.382,63.826,60.829,61.384,7154,0
2013-02-01,62.605,62.605,59.387,59.719,12080,0
2013-02-04,59.941,60.552,59.386,59.775,6722,0
2013-02-05,60.163,61.828,59.386,60.274,7050,0
2013-02-06,60.829,60.94,58.83,59.83,5842,0
2013-02-07,60.052,60.496,59.386,59.83,5760,0
2013-02-08,60.274,61.828,59.719,59.83,8152,0
2013-02-11,59.719,60.718,58.943,59.83,5630,0
2013-02-12,60.163,61.034,59.607,60.052,5897,0
2013-02-13,60.163,60.718,59.607,59.607,5542,0
2013-02-14,60.163,62.605,59.053,61.939,11055,0
2013-02-15,61.828,63.493,60.274,61.051,13535,0
2013-02-19,61.606,63.049,61.273,61.939,17251,0
2013-02-20,62.272,66.268,62.272,64.825,40474,0
2013-02-21,66.268,67.155,62.883,64.159,29920,0
2013-02-22,66.046,66.046,62.272,64.37,12384,0
2013-02-25,64.936,64.936,59.941,61.04,14794,0
2013-02-26,63.271,64.714,59.941,61.828,13157,0
2013-02-27,63.604,63.604,60.274,62.161,8731,0
2013-02-28,62.161,62.161,60.235,61.384,6553,0
2013-03-01,60.718,61.495,60.275,61.161,4339,0
2013-03-04,61.051,61.939,59.275,61.051,4714,0
2013-03-05,61.051,62.05,59.941,61.106,5409,0
2013-03-06,61.327,61.495,59.397,60.274,4141,0
2013-03-07,61.161,61.273,59.497,60.163,5056,0
2013-03-08,59.941,61.495,59.607,60.496,5402,0
2013-03-11,61.051,63.382,59.607,62.605,15557,0
2013-03-12,62.605,63.715,61.051,61.828,11436,0
2013-03-13,62.716,63.826,61.717,63.271,15883,0
2013-03-14,63.271,65.047,61.607,64.159,16388,0
2013-03-15,65.047,65.047,62.161,64.048,7638,0
2013-03-18,63.16,64.381,62.161,62.716,3987,0
2013-03-19,62.494,64.269,61.717,63.826,6820,0
2013-03-20,64.27,65.269,61.273,62.161,6370,0
2013-03-21,61.717,64.936,61.606,62.604,9052,0
2013-03-22,62.161,63.826,62.161,62.494,7791,0
2013-03-25,63.493,63.493,60.163,61.161,15954,0
2013-03-26,61.273,62.161,59.497,61.717,7267,0
2013-03-27,61.161,62.605,60.607,61.939,5298,0
2013-03-28,62.161,62.605,58.942,62.05,12237,0
2013-04-01,62.273,62.705,60.052,61.161,5399,0
2013-04-02,61.828,61.939,59.386,60.496,9433,0
2013-04-03,60.718,60.829,58.83,59.941,14883,0
2013-04-04,59.497,59.597,55.501,55.889,19961,0
2013-04-05,55.834,58.72,55.612,57.166,8721,0
2013-04-08,58.83,60.274,56.611,58.942,9029,0
2013-04-09,59.053,60.496,56.722,57.388,22055,0
2013-04-10,57.721,57.721,55.722,57.166,5194,0
2013-04-11,56.722,57.832,55.612,55.834,8597,0
2013-04-12,55.501,57.276,53.725,56.944,12769,0
2013-04-15,56.722,58.053,54.502,54.945,11013,0
2013-04-16,53.836,58.053,53.836,55.722,7614,0
2013-04-17,55.722,55.722,54.945,55.501,3922,0
2013-04-18,55.279,56.499,54.613,55.612,4262,0
2013-04-19,55.501,56.389,55.057,55.168,14699,0
2013-04-22,55.501,56.056,55.057,55.501,4305,0
2013-04-23,55.501,55.722,51.172,54.835,8433,0
2013-04-24,55.057,55.057,51.505,52.06,10807,0
2013-04-25,51.837,52.393,49.062,50.506,12388,0
2013-04-26,50.395,52.726,49.951,52.17,14336,0
2013-04-29,52.17,53.281,51.06,51.727,4090,0
2013-04-30,52.726,54.391,50.95,51.172,13920,0
2013-05-01,50.728,51.06,48.285,49.673,11805,0
2013-05-02,49.951,50.95,49.618,49.618,7738,0
2013-05-03,50.506,51.505,49.839,51.172,6258,0
2013-05-06,51.06,51.06,48.619,49.174,11655,0
2013-05-07,48.729,48.841,44.956,45.344,12690,0
2013-05-08,45.177,46.954,44.845,45.511,11425,0
2013-05-09,45.844,45.844,42.181,42.736,31211,0
2013-05-10,42.736,44.4,42.181,44.4,10443,0
2013-05-13,43.957,45.512,42.402,42.736,10008,0
2013-05-14,42.513,43.069,39.961,41.182,16088,0
2013-05-15,41.182,41.183,37.297,38.517,19453,0
2013-05-16,37.297,37.297,32.524,33.301,232065,0
2013-05-17,33.855,34.078,33.189,33.745,74652,0
2013-05-20,33.855,33.855,33.189,33.745,34815,0
2013-05-21,33.855,34.299,33.745,34.078,30787,0
2013-05-22,33.855,34.743,32.301,33.189,54508,0
2013-05-23,33.301,35.965,32.857,35.299,86939,0
2013-05-24,36.297,36.63,34.729,36.076,71784,0
2013-05-28,36.742,40.405,36.63,38.184,93368,0
2013-05-29,38.961,39.294,36.963,37.186,36973,0
2013-05-30,37.74,38.851,36.742,38.184,23830,0
2013-05-31,38.074,38.407,36.963,37.519,20707,0
2013-06-03,37.63,37.807,34.622,35.965,57945,0
2013-06-04,35.52,36.076,35.188,35.52,29058,0
2013-06-05,35.853,36.076,34.299,35.188,20658,0
2013-06-06,35.632,35.743,34.522,35.299,17561,0
2013-06-07,35.52,35.632,34.966,35.409,8168,0
2013-06-10,35.632,35.743,34.966,35.299,6505,0
2013-06-11,35.409,35.409,34.577,34.966,17198,0
2013-06-12,35.188,35.188,34.632,35.076,8108,0
2013-06-13,34.855,35.743,34.632,35.632,10559,0
2013-06-14,35.299,37.519,34.966,35.632,48917,0
2013-06-17,35.965,35.965,34.91,35.076,13373,0
2013-06-18,35.076,35.299,34.522,34.632,27168,0
2013-06-19,34.522,34.632,33.855,34.299,22212,0
2013-06-20,34.299,34.411,33.301,33.689,17333,0
2013-06-21,33.411,33.855,31.747,33.189,35054,0
2013-06-24,32.634,33.078,30.858,31.08,24543,0
2013-06-25,31.747,32.191,31.08,31.747,7835,0
2013-06-26,31.524,32.857,31.524,32.745,7474,0
2013-06-27,32.301,33.189,32.191,32.524,11169,0
2013-06-28,32.191,32.857,31.647,32.745,17595,0
2013-07-01,32.968,34.522,32.413,34.189,20363,0
2013-07-02,35.188,36.52,34.411,35.965,58327,0
2013-07-03,36.409,36.409,33.966,34.966,34547,0
2013-07-05,34.966,36.853,34.966,36.742,23741,0
2013-07-08,37.074,37.074,35.132,35.52,14205,0
2013-07-09,35.965,36.286,34.855,35.853,16738,0
2013-07-10,35.743,37.74,34.966,37.186,33863,0
2013-07-11,37.63,39.2,36.742,38.74,38773,0
2013-07-12,38.961,38.961,37.297,37.297,8829,0
2013-07-15,36.963,38.516,36.186,37.407,23712,0
2013-07-16,37.297,37.851,36.742,37.74,19050,0
2013-07-17,37.519,38.407,36.963,37.519,34917,0
2013-07-18,37.186,38.074,37.186,37.74,13513,0
2013-07-19,37.519,37.963,37.074,37.519,16914,0
2013-07-22,37.519,37.519,36.742,37.297,40006,0
2013-07-23,37.074,37.507,35.52,36.409,21220,0
2013-07-24,36.186,36.186,34.632,35.853,18580,0
2013-07-25,35.52,36.52,34.966,35.632,9037,0
2013-07-26,35.409,36.076,35.299,35.632,7985,0
2013-07-29,35.632,35.965,34.078,35.965,18559,0
2013-07-30,36.076,36.076,33.634,34.411,50741,0
2013-07-31,34.855,34.855,33.301,34.522,25537,0
2013-08-01,34.632,34.632,33.522,34.411,10102,0
2013-08-02,34.632,35.076,33.855,33.966,15137,0
2013-08-05,34.299,34.411,33.966,34.299,10685,0
2013-08-06,34.411,34.411,33.634,33.966,10939,0
2013-08-07,33.634,33.745,32.857,33.745,17280,0
2013-08-08,34.299,34.299,33.078,33.634,9732,0
2013-08-09,33.301,33.301,32.191,32.634,25057,0
2013-08-12,32.634,33.189,31.635,32.412,14695,0
2013-08-13,32.745,32.745,31.635,32.191,10095,0
2013-08-14,31.968,32.524,30.526,32.524,24631,0
2013-08-15,31.414,32.524,30.526,31.303,27722,0
2013-08-16,31.303,32.968,31.303,32.634,14382,0
2013-08-19,32.857,32.857,31.414,31.635,10488,0
2013-08-20,31.747,32.412,31.414,31.857,12404,0
2013-08-21,32.411,32.411,31.635,31.747,7164,0
2013-08-22,31.747,32.412,31.747,32.191,4181,0
2013-08-23,32.412,32.412,31.414,31.747,10287,0
2013-08-26,31.747,32.857,31.635,31.857,17212,0
2013-08-27,31.857,32.08,31.08,31.08,7806,0
2013-08-28,31.08,31.747,30.858,31.414,10516,0
2013-08-29,31.524,33.855,31.191,33.078,47072,0
2013-08-30,33.078,33.522,32.301,32.745,12927,0
2013-09-03,33.078,34.743,33.078,34.078,29633,0
2013-09-04,34.189,34.966,33.301,33.745,37424,0
2013-09-05,33.745,34.742,33.634,34.299,4734,0
2013-09-06,34.411,34.743,33.634,34.189,12523,0
2013-09-09,34.522,38.517,34.411,37.63,66735,0
2013-09-10,39.294,43.29,39.294,40.738,100277,0
2013-09-11,40.515,41.959,39.294,40.405,38565,0
2013-09-12,40.627,41.171,39.85,39.85,20050,0
2013-09-13,39.738,40.294,38.517,38.628,15256,0
2013-09-16,39.073,40.515,37.186,37.519,16665,0
2013-09-17,37.407,38.407,37.186,37.297,15179,0
2013-09-18,37.297,37.958,36.408,37.297,19242,0
2013-09-19,37.63,43.069,37.407,42.181,83543,0
2013-09-20,55.834,61.051,51.837,52.614,722596,0
2013-09-23,53.614,54.502,45.844,46.898,244067,0
2013-09-24,47.508,48.285,43.18,44.29,146168,0
2013-09-25,44.956,46.954,43.52,45.511,108378,0
2013-09-26,47.065,47.508,44.179,44.734,51756,0
2013-09-27,44.844,46.066,43.957,44.512,43332,0
2013-09-30,44.4,50.616,42.736,47.287,138541,0
2013-10-01,47.842,48.114,45.511,45.954,48816,0
2013-10-02,45.733,47.62,45.177,46.066,49342,0
2013-10-03,46.288,46.398,43.069,44.067,55702,0
2013-10-04,43.957,44.956,43.623,44.4,19846,0
2013-10-07,44.067,44.29,42.736,42.736,31622,0
2013-10-08,43.18,43.18,38.184,39.517,88521,0
2013-10-09,39.517,39.961,36.186,38.961,42558,0
2013-10-10,39.184,41.848,39.098,41.071,37862,0
2013-10-11,40.627,41.736,39.073,39.517,17926,0
2013-10-14,39.294,41.071,38.074,40.182,19563,0
2013-10-15,39.738,40.515,39.294,39.405,13140,0
2013-10-16,39.517,39.517,38.407,39.294,22073,0
2013-10-17,39.073,43.29,38.74,42.846,42080,0
2013-10-18,43.18,43.846,40.515,40.738,36036,0
2013-10-21,41.182,41.182,40.071,40.294,12306,0
2013-10-22,40.405,40.848,38.74,39.405,18297,0
2013-10-23,39.294,39.294,37.186,38.407,28026,0
2013-10-24,38.628,41.625,38.184,41.182,24792,0
2013-10-25,41.515,42.069,39.517,40.071,12981,0
2013-10-28,40.294,40.294,38.296,38.961,14586,0
2013-10-29,39.294,40.515,39.294,40.182,7180,0
2013-10-30,40.515,40.515,37.74,38.851,24477,0
2013-10-31,38.74,39.738,38.407,38.961,15571,0
2013-11-01,39.294,39.738,38.74,38.961,10370,0
2013-11-04,39.405,39.405,37.74,38.184,22045,0
2013-11-05,40.515,42.292,38.961,41.625,36324,0
2013-11-06,43.29,44.179,40.071,40.627,25027,0
2013-11-07,42.513,42.513,38.184,39.294,22819,0
2013-11-08,39.517,41.625,38.961,40.627,23649,0
2013-11-11,40.738,43.957,40.627,42.958,35135,0
2013-11-12,42.958,44.956,41.182,44.4,63567,0
2013-11-13,43.623,44.4,41.292,43.402,45530,0
2013-11-14,43.513,47.508,43.069,47.065,80666,0
2013-11-15,46.843,50.728,46.288,49.285,56323,0
2013-11-18,51.393,52.726,47.842,48.508,50143,0
2013-11-19,48.397,49.062,45.511,47.62,33355,0
2013-11-20,47.175,48.841,46.066,46.621,17954,0
2013-11-21,46.731,47.175,46.177,47.175,14143,0
2013-11-22,47.731,50.173,47.398,48.175,23981,0
2013-11-25,49.396,53.503,49.174,51.06,65099,0
2013-11-26,51.727,52.726,50.062,51.616,14278,0
2013-11-27,51.837,53.17,51.06,52.504,19243,0
2013-11-29,52.726,55.279,52.17,53.614,21842,0
2013-12-02,54.945,57.721,54.502,56.278,44612,0
2013-12-03,56.389,58.276,53.836,54.835,40324,0
2013-12-04,54.613,54.945,52.614,53.17,33027,0
2013-12-05,53.947,54.835,52.837,53.281,27829,0
2013-12-06,53.503,53.614,51.837,53.391,26441,0
2013-12-09,55.39,55.39,47.398,51.172,75927,0
2013-12-10,50.283,50.395,45.621,45.844,59142,0
2013-12-11,45.621,46.621,43.069,43.623,60242,0
2013-12-12,43.623,44.844,42.181,42.846,35630,0
2013-12-13,42.958,44.4,42.402,43.735,17081,0
2013-12-16,44.179,45.4,43.513,43.846,18819,0
2013-12-17,43.513,44.29,41.625,41.848,31989,0
2013-12-18,41.625,42.958,40.515,42.292,15613,0
2013-12-19,42.181,44.844,41.848,44.179,19171,0
2013-12-20,43.957,45.067,42.402,42.625,23063,0
2013-12-23,42.736,44.623,42.513,43.846,13208,0
2013-12-24,43.513,45.511,43.513,44.734,8229,0
2013-12-26,44.512,47.175,44.512,45.4,17802,0
2013-12-27,45.844,47.065,44.179,44.844,14143,0
2013-12-30,44.956,44.956,41.848,42.958,39451,0
2013-12-31,43.29,45.289,42.846,44.623,20360,0
2014-01-02,44.4,46.843,43.29,46.288,17640,0
2014-01-03,46.621,48.175,46.288,46.621,18615,0
2014-01-06,48.175,49.396,46.066,47.731,15467,0
2014-01-07,47.731,48.397,46.51,48.285,18262,0
2014-01-08,49.285,52.504,48.397,51.616,52224,0
2014-01-09,51.616,53.725,49.396,50.283,33081,0
2014-01-10,50.506,52.17,49.396,51.616,22433,0
2014-01-13,51.949,51.949,45.511,46.398,51522,0
2014-01-14,46.954,48.952,46.398,47.065,22027,0
2014-01-15,47.065,47.175,44.623,45.177,29252,0
2014-01-16,45.067,46.066,44.067,45.621,20190,0
2014-01-17,45.733,45.954,44.29,44.512,19279,0
2014-01-21,44.623,45.4,42.736,43.957,27000,0
2014-01-22,43.623,46.066,43.29,44.956,15063,0
2014-01-23,45.067,45.4,43.513,44.4,11639,0
2014-01-24,44.4,44.4,41.748,42.625,39118,0
2014-01-27,42.181,42.402,35.409,40.294,45468,0
2014-01-28,38.851,41.625,38.628,40.294,15082,0
2014-01-29,39.517,40.294,38.961,39.961,8089,0
2014-01-30,39.517,41.071,38.961,40.294,8332,0
2014-01-31,40.071,44.29,39.294,42.625,24120,0
2014-02-03,43.18,43.513,39.738,40.627,12629,0
2014-02-04,40.959,43.18,39.961,42.625,10985,0
2014-02-05,42.736,43.18,40.405,41.848,9118,0
2014-02-06,42.402,42.402,40.738,41.625,3883,0
2014-02-07,41.625,43.846,41.183,42.181,9529,0
2014-02-10,42.736,43.735,42.736,43.29,8915,0
2014-02-11,43.846,46.177,43.623,45.067,22538,0
2014-02-12,44.956,46.21,43.29,43.957,18379,0
2014-02-13,44.179,44.734,42.292,43.069,15247,0
2014-02-14,42.846,43.957,42.292,42.292,9192,0
2014-02-18,43.179,43.179,42.181,42.181,8844,0
2014-02-19,42.181,43.341,42.181,42.513,7898,0
2014-02-20,42.625,43.735,41.848,42.513,19866,0
2014-02-21,42.736,42.752,41.625,42.292,14198,0
2014-02-24,42.181,45.067,41.736,43.846,26683,0
2014-02-25,44.29,44.29,42.236,43.18,18112,0
2014-02-26,43.513,43.623,42.513,43.513,7870,0
2014-02-27,43.513,43.735,43.069,43.29,9124,0
2014-02-28,43.513,43.623,42.846,43.069,10565,0
2014-03-03,43.069,43.513,41.736,42.958,14772,0
2014-03-04,43.402,44.29,41.96,43.402,14469,0
2014-03-05,43.735,43.735,41.959,42.736,13266,0
2014-03-06,42.625,43.735,41.959,42.958,11112,0
2014-03-07,43.068,43.068,42.069,42.625,9275,0
2014-03-10,42.625,43.513,42.293,42.846,14680,0
2014-03-11,43.18,45.954,43.069,43.513,31838,0
2014-03-12,43.513,44.834,43.29,43.957,12252,0
2014-03-13,44.512,44.956,42.513,43.29,13819,0
2014-03-14,43.069,43.29,42.292,42.513,9491,0
2014-03-17,42.625,43.402,41.515,41.515,15576,0
2014-03-18,41.625,42.736,41.404,42.292,9691,0
2014-03-19,42.513,42.991,41.515,42.625,13421,0
2014-03-20,42.625,42.958,41.959,42.069,6442,0
2014-03-21,42.292,44.067,41.292,42.513,19303,0
2014-03-24,42.846,43.068,40.627,41.625,13166,0
2014-03-25,42.292,42.402,39.961,40.627,18485,0
2014-03-26,43.29,43.402,38.961,39.073,16504,0
2014-03-27,38.851,39.738,37.519,37.63,14182,0
2014-03-28,37.519,38.851,37.519,38.074,10153,0
2014-03-31,38.517,40.86,38.517,40.848,6765,0
2014-04-01,41.182,41.182,39.294,40.182,9312,0
2014-04-02,40.249,42.946,40.182,42.069,14339,0
2014-04-03,41.959,42.625,40.848,41.182,8315,0
2014-04-04,38.74,42.069,38.295,42.069,48791,0
2014-04-07,41.625,42.18,39.417,40.738,17398,0
2014-04-08,40.738,40.959,39.738,39.85,14549,0
2014-04-09,40.405,41.07,39.738,40.738,20701,0
2014-04-10,41.404,41.404,39.405,39.628,12558,0
2014-04-11,38.961,39.294,38.074,38.851,16196,0
2014-04-14,38.74,39.294,35.965,36.742,32829,0
2014-04-15,36.63,40.182,35.299,35.853,33464,0
2014-04-16,35.853,36.63,34.299,35.188,10023,0
2014-04-17,35.076,36.742,34.665,36.409,9606,0
2014-04-21,36.742,37.74,35.998,36.409,8504,0
2014-04-22,36.409,39.738,35.853,38.628,24910,0
2014-04-23,38.296,38.628,36.963,37.963,5069,0
2014-04-24,37.963,39.161,36.742,38.407,9637,0
2014-04-25,38.628,38.961,36.853,37.519,10560,0
2014-04-28,37.407,39.073,36.63,37.186,11889,0
2014-04-29,36.41,37.963,36.41,37.297,6508,0
2014-04-30,37.407,39.184,36.297,36.853,15779,0
2014-05-01,37.186,38.296,36.52,37.074,5166,0
2014-05-02,36.853,37.407,36.076,36.52,7184,0
2014-05-05,36.742,38.851,36.186,37.851,28235,0
2014-05-06,38.074,39.073,36.41,36.63,10642,0
2014-05-07,37.108,37.186,35.521,36.52,14164,0
2014-05-08,36.409,36.63,35.52,35.52,7219,0
2014-05-09,35.409,36.853,34.999,36.297,5796,0
2014-05-12,36.186,38.407,36.076,36.186,8251,0
2014-05-13,36.186,36.52,35.076,35.076,10534,0
2014-05-14,35.295,36.962,34.855,35.632,13568,0
2014-05-15,36.076,36.076,34.522,34.522,8958,0
2014-05-16,34.411,34.522,33.855,34.299,6433,0
2014-05-19,34.522,35.632,34.411,34.743,6506,0
2014-05-20,34.522,35.831,33.855,34.078,7606,0
2014-05-21,34.078,34.189,33.855,33.855,6671,0
2014-05-22,34.411,36.63,34.189,34.299,19309,0
2014-05-23,33.745,35.254,33.745,34.966,7922,0
2014-05-27,34.966,35.632,34.299,34.411,13621,0
2014-05-28,34.411,36.853,33.967,36.297,21538,0
2014-05-29,36.186,37.629,35.965,36.297,5368,0
2014-05-30,36.63,36.742,35.077,35.966,7528,0
2014-06-02,34.632,35.853,33.301,33.855,16989,0
2014-06-03,33.855,34.743,33.301,33.966,10204,0
2014-06-04,33.966,34.299,32.191,32.524,40099,0
2014-06-05,32.524,33.521,31.968,32.524,43243,0
2014-06-06,32.524,34.189,32.301,33.855,35129,0
2014-06-09,33.966,34.966,33.966,34.299,10863,0
2014-06-10,34.855,35.743,34.189,35.076,9208,0
2014-06-11,35.52,36.63,34.966,35.743,17011,0
2014-06-12,35.743,36.408,34.855,35.52,11543,0
2014-06-13,35.299,35.728,34.411,35.188,14415,0
2014-06-16,35.188,36.076,34.799,36.076,3546,0
2014-06-17,35.52,36.409,35.188,36.076,12280,0
2014-06-18,36.186,36.41,35.632,36.297,6489,0
2014-06-19,36.319,36.63,34.91,34.966,13672,0
2014-06-20,35.076,35.964,33.745,35.076,7312,0
2014-06-23,34.632,37.297,34.632,35.409,20780,0
2014-06-24,35.339,36.082,34.411,34.522,14502,0
2014-06-25,35.52,35.52,33.522,34.411,6997,0
2014-06-26,34.078,34.965,33.411,33.745,7064,0
2014-06-27,33.411,34.411,33.301,33.855,8460,0
2014-06-30,33.966,34.411,33.522,34.078,4964,0
2014-07-01,34.078,36.63,34.078,34.632,19820,0
2014-07-02,35.188,36.742,34.411,35.853,28495,0
2014-07-03,35.965,37.74,35.853,36.963,14415,0
2014-07-07,37.297,37.83,36.186,36.63,7828,0
2014-07-08,36.63,37.297,35.076,35.409,17767,0
2014-07-09,34.966,36.297,34.522,35.409,4024,0
2014-07-10,34.966,35.743,34.743,34.743,2240,0
2014-07-11,34.743,38.296,34.743,37.63,14229,0
2014-07-14,38.296,38.74,36.742,37.963,11831,0
2014-07-15,37.851,38.407,34.522,35.076,17266,0
2014-07-16,35.188,35.853,34.632,35.188,8196,0
2014-07-17,35.687,35.687,34.078,34.45,5423,0
2014-07-18,34.078,35.188,34.078,35.076,7023,0
2014-07-21,35.076,35.52,34.743,35.076,3975,0
2014-07-22,35.299,35.632,33.855,34.299,8881,0
2014-07-23,34.411,35.408,34.411,34.743,4015,0
2014-07-24,34.522,34.743,34.189,34.411,5052,0
2014-07-25,34.522,34.632,33.855,34.522,6013,0
2014-07-28,34.299,34.966,33.689,34.299,4891,0
2014-07-29,34.078,34.855,34.078,34.522,661,0
2014-07-30,34.522,34.855,33.855,34.411,1698,0
2014-07-31,33.966,34.855,33.635,34.411,7913,0
2014-08-01,33.745,34.411,33.301,33.745,4249,0
2014-08-04,33.855,35.076,33.855,34.855,3103,0
2014-08-05,34.855,35.465,34.855,35.409,5778,0
2014-08-06,35.299,37.74,35.299,37.186,12563,0
2014-08-07,37.519,38.517,36.297,36.963,8727,0
2014-08-08,36.63,36.742,34.411,35.52,7529,0
2014-08-11,35.409,36.186,34.966,35.632,4161,0
2014-08-12,34.966,36.63,34.522,35.965,5892,0
2014-08-13,35.965,36.076,34.522,34.966,4884,0
2014-08-14,35.409,36.076,35.188,35.52,3614,0
2014-08-15,35.52,35.853,34.299,34.855,2833,0
2014-08-18,34.743,34.966,34.299,34.411,3185,0
2014-08-19,34.855,36.076,34.855,34.966,2876,0
2014-08-20,35.076,35.632,34.632,35.188,1642,0
2014-08-21,35.188,35.965,34.522,34.743,2685,0
2014-08-22,34.866,36.076,34.523,35.853,4008,0
2014-08-25,36.076,37.63,34.855,36.853,25024,0
2014-08-26,36.963,39.517,36.765,38.628,26052,0
2014-08-27,38.851,39.738,38.384,39.073,9194,0
2014-08-28,38.628,39.293,37.297,38.74,5484,0
2014-08-29,38.628,38.961,37.963,38.628,4116,0
2014-09-02,38.74,38.851,38.074,38.296,3720,0
2014-09-03,38.184,38.184,36.076,36.186,6378,0
2014-09-04,37.642,37.642,35.743,36.076,3053,0
2014-09-05,35.743,36.852,35.299,36.52,5438,0
2014-09-08,36.52,36.63,35.52,36.297,3882,0
2014-09-09,36.629,36.629,35.465,35.965,5155,0
2014-09-10,35.52,36.408,35.52,36.186,2425,0
2014-09-11,36.076,36.409,34.522,35.299,13623,0
2014-09-12,35.632,35.743,33.966,34.743,7285,0
2014-09-15,34.411,35.409,33.966,34.299,9180,0
2014-09-16,34.299,34.855,34.299,34.411,5636,0
2014-09-17,34.189,34.855,34.078,34.632,1750,0
2014-09-18,36.076,36.63,34.743,34.966,4117,0
2014-09-19,34.855,35.188,34.189,35.188,5412,0
2014-09-22,34.632,35.266,33.301,34.966,11367,0
2014-09-23,34.632,35.853,32.968,33.201,12604,0
2014-09-24,32.857,33.745,32.745,32.968,6826,0
2014-09-25,33.301,33.411,32.191,32.857,6042,0
2014-09-26,32.634,37.407,32.634,34.632,31208,0
2014-09-29,34.743,35.076,33.189,33.966,15111,0
2014-09-30,33.855,34.189,33.189,33.745,8345,0
2014-10-01,33.411,33.522,32.191,32.634,9475,0
2014-10-02,33.634,33.634,31.635,32.301,4936,0
2014-10-03,33.522,33.745,32.745,33.301,5158,0
2014-10-06,33.522,34.189,31.857,32.412,6880,0
2014-10-07,32.412,32.412,30.526,30.747,12370,0
2014-10-08,30.637,31.191,29.749,31.191,10395,0
2014-10-09,31.191,31.303,30.193,30.747,7571,0
2014-10-10,30.97,32.079,30.194,31.414,11201,0
2014-10-13,31.303,32.745,31.303,32.634,9635,0
2014-10-14,32.412,33.966,32.412,33.301,14290,0
2014-10-15,32.968,36.076,31.191,35.188,23256,0
2014-10-16,35.188,36.076,34.966,35.632,11347,0
2014-10-17,35.632,36.075,34.522,35.632,5064,0
2014-10-20,35.409,36.297,35.409,36.076,12926,0
2014-10-21,35.965,36.52,35.632,35.965,5412,0
2014-10-22,35.965,37.297,34.966,36.742,12746,0
2014-10-23,37.63,38.296,36.63,37.963,16927,0
2014-10-24,37.63,38.74,37.519,38.184,9981,0
2014-10-27,37.963,39.405,37.519,39.405,9526,0
2014-10-28,39.628,41.292,38.961,39.738,12862,0
2014-10-29,40.071,40.071,37.519,37.74,5791,0
2014-10-30,37.74,38.961,36.63,37.074,32267,0
2014-10-31,37.297,38.407,35.463,35.853,10038,0
2014-11-03,35.632,37.074,34.855,35.299,7735,0
2014-11-04,35.743,35.853,34.632,35.299,3539,0
2014-11-05,35.076,35.853,34.699,35.52,3638,0
2014-11-06,35.52,35.852,34.743,34.966,5090,0
2014-11-07,34.966,35.409,33.301,34.299,8506,0
2014-11-10,33.966,35.853,33.966,35.52,6120,0
2014-11-11,34.411,35.853,34.078,34.411,6414,0
2014-11-12,34.855,34.966,33.078,34.411,11797,0
2014-11-13,34.299,34.522,32.862,33.189,6322,0
2014-11-14,32.857,33.301,32.524,33.134,4386,0
2014-11-17,32.857,33.634,32.524,32.634,4479,0
2014-11-18,33.301,33.522,32.201,33.078,5034,0
2014-11-19,32.634,33.3,32.301,32.524,4717,0
2014-11-20,32.191,33.522,32.191,32.745,8873,0
2014-11-21,33.301,33.522,32.301,32.745,5501,0
2014-11-24,32.524,34.411,32.524,33.078,8826,0
2014-11-25,33.078,33.855,33.078,33.411,1877,0
2014-11-26,33.189,33.855,32.745,33.411,3058,0
2014-11-28,33.411,33.411,32.524,32.857,1625,0
2014-12-01,32.634,32.857,31.747,32.08,8115,0
2014-12-02,32.08,32.634,31.857,32.191,8182,0
2014-12-03,31.968,32.524,31.414,31.469,6299,0
2014-12-04,31.303,31.968,31.08,31.524,7127,0
2014-12-05,31.635,33.745,30.747,33.189,3929,0
2014-12-08,33.189,33.767,32.007,32.634,3571,0
2014-12-09,33.023,33.023,32.301,32.484,1684,0
2014-12-10,33.301,33.301,30.637,31.857,14132,0
2014-12-11,32.745,33.189,31.747,32.301,7255,0
2014-12-12,31.857,32.968,31.635,32.634,6027,0
2014-12-15,33.078,33.078,30.97,31.414,7241,0
2014-12-16,9.879,10.767,7.3305,7.5459,484957,0
2014-12-17,6.7711,8.4361,6.7711,8.2108,118291,0
2014-12-18,8.3251,8.3251,7.5492,7.9921,51952,0
2014-12-19,6.9709,7.7701,6.9487,7.5869,44473,0
2014-12-22,7.7701,7.7701,7.5303,7.7501,27019,0
2014-12-23,7.5481,7.7613,7.4926,7.5503,34232,0
2014-12-24,7.5481,7.9921,7.5481,7.6591,11855,0
2014-12-26,7.6591,7.9921,7.6036,7.7701,15176,0
2014-12-29,7.7701,7.991,7.7701,7.8256,18244,0
2014-12-30,7.8256,7.8256,7.3272,7.6935,22989,0
2014-12-31,7.6591,7.8811,7.5492,7.769,27229,0
2015-01-02,7.7701,7.8844,7.6613,7.7701,23182,0
2015-01-05,7.8811,8.3251,7.7812,8.3251,50726,0
2015-01-06,8.3251,8.3251,7.7712,7.9533,12013,0
2015-01-07,8.1032,8.203,7.6591,7.6591,16520,0
2015-01-08,8.0365,8.0365,7.6458,7.8589,10314,0
2015-01-09,7.7701,7.7701,7.3372,7.3372,18587,0
2015-01-12,7.6591,7.7701,7.3372,7.6591,10166,0
2015-01-13,7.7701,7.8811,7.1086,7.3262,20556,0
2015-01-14,7.3262,7.4371,6.7711,7.0264,25101,0
2015-01-15,6.8833,7.0874,6.7944,6.982,11345,0
2015-01-16,6.79,6.9931,6.79,6.982,13267,0
2015-01-20,7.2151,7.2151,6.8688,6.9454,11728,0
2015-01-21,6.7733,7.2151,6.7733,7.1041,4667,0
2015-01-22,6.8022,7.1041,6.8022,6.9931,9391,0
2015-01-23,6.8077,7.103,6.8022,6.8821,6878,0
2015-01-26,6.8821,6.8821,6.5491,6.6601,10757,0
2015-01-27,6.7711,6.9931,6.6601,6.8821,8953,0
2015-01-28,7.1041,7.1041,6.7711,6.7711,9666,0
2015-01-29,6.6823,6.6823,6.2649,6.6046,10446,0
2015-01-30,6.5491,6.6601,6.4381,6.4381,9516,0
2015-02-02,6.6601,6.6601,6.3271,6.3271,6884,0
2015-02-03,6.2161,6.8821,5.6611,6.3271,41532,0
2015-02-04,6.4381,7.2151,6.3293,6.8833,35222,0
2015-02-05,6.8833,7.4327,6.6612,6.9043,11672,0
2015-02-06,6.7711,7.4349,6.7711,7.3816,23323,0
2015-02-09,7.4039,7.4349,6.8821,7.103,21248,0
2015-02-10,6.8821,7.3262,6.6601,7.1041,4487,0
2015-02-11,6.9931,7.1041,6.5491,6.5491,5009,0
2015-02-12,6.568,6.9931,6.5491,6.992,9449,0
2015-02-13,7.1041,7.3262,6.7711,6.8821,5367,0
2015-02-17,7.1041,7.2151,6.9931,7.2151,9270,0
2015-02-18,7.2151,10.544,6.9931,9.547,106307,0
2015-02-19,8.8802,10.212,8.7692,8.9911,57645,0
2015-02-20,9.2131,9.657,8.3251,8.7692,28329,0
2015-02-23,9.3241,9.3241,8.4361,8.5471,20514,0
2015-02-24,8.5471,9.2688,8.1032,8.3363,10506,0
2015-02-25,8.2363,8.8135,7.8811,7.9921,12088,0
2015-02-26,7.9366,13.209,7.9011,12.099,252701,0
2015-02-27,14.763,23.643,14.541,16.65,2191366,0
2015-03-02,20.313,21.979,17.538,18.759,1159018,0
2015-03-03,17.538,17.538,15.318,15.763,242024,0
2015-03-04,12.432,12.655,11.655,12.21,388967,0
2015-03-05,12.21,12.432,11.433,11.766,122476,0
2015-03-06,11.655,12.099,11.433,11.655,61088,0
2015-03-09,11.322,11.544,10.212,10.767,105368,0
2015-03-10,10.989,11.433,10.767,11.211,72629,0
2015-03-11,11.211,11.322,10.324,10.767,52900,0
2015-03-12,11.211,12.655,10.878,11.988,181799,0
2015-03-13,11.988,12.321,11.101,11.655,125422,0
2015-03-16,11.655,11.655,10.878,11.433,39143,0
2015-03-17,11.433,11.433,10.767,11.211,24792,0
2015-03-18,11.101,11.101,10.878,10.878,39586,0
2015-03-19,11.101,11.101,10.101,10.656,61088,0
2015-03-20,10.878,11.544,10.656,10.878,55603,0
2015-03-23,10.989,10.989,10.434,10.767,23063,0
2015-03-24,11.101,11.101,10.545,10.656,25505,0
2015-03-25,11.101,11.322,10.212,10.212,59377,0
2015-03-26,10.324,10.324,9.99,10.324,24792,0
2015-03-27,10.324,10.324,9.99,9.99,19504,0
2015-03-30,10.101,10.324,9.99,10.101,7190,0
2015-03-31,9.99,10.324,9.768,9.99,16371,0
2015-04-01,9.768,9.99,9.4349,9.547,21441,0
2015-04-02,9.657,9.99,9.4349,9.657,17369,0
2015-04-06,9.879,10.324,9.657,9.99,13513,0
2015-04-07,9.99,10.324,9.935,10.212,13366,0
2015-04-08,10.545,10.545,9.99,10.324,8108,0
2015-04-09,10.013,10.513,10.013,10.212,9659,0
2015-04-10,10.324,10.324,9.99,10.324,7928,0
2015-04-13,10.434,11.878,10.101,11.655,202330,0
2015-04-14,11.766,12.21,10.767,11.988,189286,0
2015-04-15,12.099,12.099,10.989,11.544,79665,0
2015-04-16,11.544,11.766,11.211,11.322,26931,0
2015-04-17,11.322,11.322,10.767,11.211,20081,0
2015-04-20,11.655,11.878,10.989,11.211,55275,0
2015-04-21,11.322,11.433,10.656,10.767,38522,0
2015-04-22,10.452,10.767,10.328,10.438,20371,0
2015-04-23,10.434,10.656,10.212,10.434,14613,0
2015-04-24,10.656,10.878,10.324,10.607,16900,0
2015-04-27,11.101,11.101,9.99,10.324,28585,0
2015-04-28,10.013,10.544,9.781,10.1,19944,0
2015-04-29,9.879,10.212,9.657,9.879,21189,0
2015-04-30,9.768,10.434,9.3241,9.547,21289,0
2015-05-01,9.547,9.99,9.547,9.879,19171,0
2015-05-04,9.879,10.212,9.547,9.879,10252,0
2015-05-05,9.99,10.101,9.657,9.99,13775,0
2015-05-06,9.879,9.99,9.0133,9.3241,23769,0
2015-05-07,9.4349,9.4349,7.9144,8.4361,60852,0
2015-05-08,8.5471,8.5471,8.1032,8.5471,17252,0
2015-05-11,8.4361,8.8802,8.2141,8.3251,25477,0
2015-05-12,8.2141,8.8783,8.2141,8.5305,14431,0
2015-05-13,8.7692,9.1577,8.5205,9.1021,16523,0
2015-05-14,8.8802,9.547,8.8802,9.2131,14856,0
2015-05-15,9.2464,9.3135,8.9911,8.9911,9061,0
2015-05-18,8.8802,8.9911,8.2163,8.6026,20864,0
2015-05-19,8.4361,8.7692,8.2141,8.2141,11292,0
2015-05-20,8.3251,9.99,8.3251,9.3241,70341,0
2015-05-21,9.657,9.768,8.9911,9.1021,23819,0
2015-05-22,8.8802,9.4349,8.6581,8.8802,8216,0
2015-05-26,9.2131,9.3241,8.6581,9.2011,9273,0
2015-05-27,9.3241,9.3241,8.6581,8.7692,17568,0
2015-05-28,8.9911,9.1021,7.5481,8.2141,54595,0
2015-05-29,8.2141,8.4361,8.1032,8.1032,15153,0
2015-06-01,8.2141,8.3251,7.9932,8.1032,11523,0
2015-06-02,7.8811,8.1032,7.7712,8.0476,18572,0
2015-06-03,7.9921,8.4361,7.9921,8.3251,10649,0
2015-06-04,8.1032,8.4361,8.1032,8.2141,5270,0
2015-06-05,8.1032,8.3251,7.9921,8.1032,7810,0
2015-06-08,8.1032,8.4361,8.1032,8.2141,6775,0
2015-06-09,7.9921,8.4183,7.9921,8.1586,4915,0
2015-06-10,8.2152,8.3251,8.1586,8.2141,4525,0
2015-06-11,8.1586,8.425,8.1032,8.1032,31944,0
2015-06-12,8.1032,9.1021,8.1032,8.6581,22964,0
2015-06-15,8.6581,8.7692,8.3251,8.5471,10495,0
2015-06-16,8.6581,8.7692,8.3251,8.3251,6911,0
2015-06-17,8.4361,8.6581,8.3251,8.6581,2262,0
2015-06-18,8.6581,9.3241,8.4361,9.1021,43765,0
2015-06-19,9.2131,9.657,8.9911,9.547,96674,0
2015-06-22,9.879,9.99,9.3241,9.547,36595,0
2015-06-23,9.655,9.99,9.328,9.99,32006,0
2015-06-24,10.324,10.545,8.9911,9.3241,69116,0
2015-06-25,9.4349,9.768,8.4361,8.8802,41737,0
2015-06-26,8.7692,8.8802,8.2141,8.2141,36846,0
2015-06-29,8.3251,8.7692,8.3251,8.6581,30505,0
2015-06-30,8.7636,8.8802,8.3584,8.8802,19498,0
2015-07-01,8.8802,8.8802,8.5471,8.7692,12432,0
2015-07-02,8.6581,8.7692,8.5471,8.6581,6072,0
2015-07-06,8.5471,8.5471,8.1032,8.3251,20946,0
2015-07-07,8.4361,8.4361,7.7701,8.3251,24261,0
2015-07-08,7.9921,8.1032,7.7701,7.9921,15757,0
2015-07-09,8.3251,8.3251,7.9921,8.1032,9460,0
2015-07-10,8.1032,8.3251,7.9921,7.9921,11712,0
2015-07-13,8.1032,8.3251,7.8811,7.8811,19747,0
2015-07-14,7.8955,8.314,7.88,8.1032,4858,0
2015-07-15,8.092,8.314,7.9921,8.3018,7115,0
2015-07-16,8.3251,8.3251,8.1032,8.2141,8811,0
2015-07-17,8.2141,8.3251,7.7701,7.8811,14982,0
2015-07-20,7.8811,8.2141,6.9931,7.4371,22278,0
2015-07-21,7.4371,7.7701,7.1041,7.2151,8127,0
2015-07-22,6.9931,7.7701,6.9931,7.2151,10946,0
2015-07-23,7.4371,7.4371,7.1041,7.1041,5973,0
2015-07-24,7.1041,7.5481,6.9931,7.1041,8198,0
2015-07-27,7.1041,7.8811,7.1041,7.2151,11333,0
2015-07-28,7.2151,7.8811,7.1041,7.1041,12279,0
2015-07-29,7.3262,7.7701,6.6601,7.6591,16901,0
2015-07-30,7.4371,7.5481,6.9931,7.2151,4559,0
2015-07-31,6.9931,7.5481,6.9931,7.4371,6694,0
2015-08-03,7.4371,7.4371,6.7933,6.9942,9462,0
2015-08-04,6.9931,7.2151,6.7711,6.9931,7406,0
2015-08-05,6.9931,7.2151,6.4381,6.5491,6243,0
2015-08-06,6.5269,6.5491,6.2139,6.4381,10808,0
2015-08-07,6.1051,6.8821,5.7721,6.7711,7937,0
2015-08-10,6.6601,6.9931,6.2161,6.4381,7315,0
2015-08-11,6.4381,6.9931,6.2161,6.2161,11564,0
2015-08-12,6.2161,7.2151,5.9941,6.8821,19451,0
2015-08-13,6.8821,7.2151,6.2161,7.2151,11459,0
2015-08-14,7.1041,7.2151,6.5491,6.6601,7928,0
2015-08-17,6.6601,6.9931,6.2161,6.6601,8793,0
2015-08-18,6.1051,7.1041,6.1051,6.5491,4883,0
2015-08-19,6.5491,7.2151,6.5491,6.7711,10927,0
2015-08-20,6.6601,6.9931,6.3271,6.3271,4910,0
2015-08-21,6.5491,6.6601,5.9941,6.2161,13613,0
2015-08-24,6.1051,6.3271,5.5501,5.883,8694,0
2015-08-25,5.883,6.5491,5.5501,5.7721,7019,0
2015-08-26,5.883,6.2161,5.4391,5.6611,19684,0
2015-08-27,5.5501,5.9941,5.5501,5.7721,3370,0
2015-08-28,5.883,6.2161,5.6611,6.2161,10262,0
2015-08-31,6.2161,6.6601,5.6611,6.2161,8360,0
2015-09-01,6.3271,6.4381,6.1051,6.2161,4127,0
2015-09-02,5.9941,6.3271,5.883,6.1051,5658,0
2015-09-03,5.9941,6.2161,5.9941,5.9941,3414,0
2015-09-04,6.2161,6.2161,5.9941,6.2161,4252,0
2015-09-08,6.1051,6.5491,6.1051,6.5491,16405,0
2015-09-09,6.5491,6.5491,5.9941,6.1051,7262,0
2015-09-10,6.1051,6.3193,5.9952,6.2716,17509,0
2015-09-11,6.1051,6.5491,6.1051,6.3271,17036,0
2015-09-14,6.3271,6.5491,6.1051,6.3271,7937,0
2015-09-15,6.1051,6.5491,5.9941,6.2161,9595,0
2015-09-16,6.2161,6.5491,6.1051,6.3271,11567,0
2015-09-17,6.4381,7.2151,6.4381,6.9387,31481,0
2015-09-18,6.6601,7.5481,6.6601,7.5481,11019,0
2015-09-21,7.5481,7.5481,6.7711,6.9931,9027,0
2015-09-22,7.1041,7.6591,6.8821,6.9931,4892,0
2015-09-23,7.4371,7.4371,6.4404,6.7711,7609,0
2015-09-24,6.7711,6.7711,6.1095,6.3271,5696,0
2015-09-25,6.3271,6.5491,5.6611,5.883,9324,0
2015-09-28,5.9386,6.2161,5.4945,5.5512,9954,0
2015-09-29,5.5501,5.9941,5.5501,5.5501,3514,0
2015-09-30,5.6611,5.883,5.4391,5.6611,6342,0
2015-10-01,5.9941,5.9941,5.3281,5.3281,10126,0
2015-10-02,5.4391,5.883,5.3281,5.5501,4622,0
2015-10-05,5.5489,5.7721,5.3391,5.6622,3577,0
2015-10-06,5.7721,5.883,5.5501,5.7721,3928,0
2015-10-07,5.6733,5.9441,5.5501,5.5501,3872,0
2015-10-08,5.6611,5.9941,5.4391,5.883,3576,0
2015-10-09,5.883,5.883,5.5501,5.883,2109,0
2015-10-12,5.8942,5.9164,5.5501,5.8609,2882,0
2015-10-13,5.6611,6.6601,5.5501,6.5491,40648,0
2015-10-14,6.4381,6.4381,6.2161,6.2161,3397,0
2015-10-15,6.2161,6.4381,6.1051,6.1051,991,0
2015-10-16,6.4381,8.3251,6.4381,7.7701,154431,0
2015-10-19,8.2696,8.3251,7.2151,7.2162,38532,0
2015-10-20,7.2151,7.5481,7.2151,7.2151,10919,0
2015-10-21,7.5481,7.5481,6.8821,7.3262,7478,0
2015-10-22,7.5481,7.5481,6.8821,6.8821,5775,0
2015-10-23,6.6601,6.8821,6.2161,6.4381,18505,0
2015-10-26,6.3271,6.7711,6.1051,6.7711,13170,0
2015-10-27,6.7711,6.8821,6.2161,6.2161,20279,0
2015-10-28,6.2161,6.4381,5.9941,6.3271,5568,0
2015-10-29,6.2161,6.7711,6.2161,6.2161,6135,0
2015-10-30,6.5491,6.7711,6.2161,6.4381,2900,0
2015-11-02,6.538,7.3262,6.386,7.2151,13613,0
2015-11-03,7.3262,7.7701,6.9931,6.9931,26865,0
2015-11-04,6.9931,7.4371,6.9931,7.325,10603,0
2015-11-05,7.4371,7.4371,6.6601,6.9931,4685,0
2015-11-06,7.1041,7.4371,6.6601,6.7711,12487,0
2015-11-09,6.9931,7.1041,6.7878,6.8821,2890,0
2015-11-10,6.9931,7.1041,6.7711,6.7711,12559,0
2015-11-11,6.7711,7.2151,6.7711,6.7711,3000,0
2015-11-12,6.8821,7.2151,6.2161,6.3271,16567,0
2015-11-13,6.7711,6.8821,6.4381,6.8821,5748,0
2015-11-16,6.8821,6.9931,6.7711,6.7711,8089,0
2015-11-17,6.7711,6.9931,6.4381,6.7711,3900,0
2015-11-18,6.7711,6.7711,6.3271,6.3271,5333,0
2015-11-19,6.5491,6.7711,6.3271,6.3271,6460,0
2015-11-20,5.9941,6.7711,5.6611,6.3271,39359,0
2015-11-23,6.7711,7.2151,6.2161,6.8821,21081,0
2015-11-24,6.6601,8.3251,6.6601,7.8811,121584,0
2015-11-25,7.7701,7.7701,6.7711,7.6591,18081,0
2015-11-27,7.7701,11.655,7.3262,11.322,663801,0
2015-11-30,9.1021,9.3241,7.7701,7.8811,373292,0
2015-12-01,8.435,8.5404,7.7701,7.9921,89978,0
2015-12-02,7.9921,8.2141,7.2151,7.2284,77222,0
2015-12-03,7.2151,7.5481,6.9376,7.1596,29863,0
2015-12-04,7.2151,7.6591,6.5491,6.6601,39648,0
2015-12-07,6.6601,6.9931,6.3271,6.5491,47765,0
2015-12-08,6.3493,6.6601,6.1184,6.2161,22513,0
2015-12-09,6.2161,7.2151,5.883,6.1051,20765,0
2015-12-10,5.9941,6.8821,5.883,5.9941,34370,0
2015-12-11,5.9941,6.2161,5.6611,5.7721,26108,0
2015-12-14,5.7721,6.5369,5.5501,5.6611,28921,0
2015-12-15,6.1051,6.1051,5.5501,5.6611,9505,0
2015-12-16,5.6611,6.1051,5.4391,5.6611,17874,0
2015-12-17,5.6611,6.1051,5.3281,5.4391,10333,0
2015-12-18,5.4391,5.9941,5.4391,5.7721,12180,0
2015-12-21,5.6611,5.7721,5.5501,5.6611,9910,0
2015-12-22,5.7721,5.993,5.6611,5.7732,38411,0
2015-12-23,5.883,6.3271,5.883,6.1051,23747,0
2015-12-24,6.2161,6.5491,6.1161,6.5491,12769,0
2015-12-28,6.6601,6.6601,5.883,6.1062,14258,0
2015-12-29,6.1173,6.2161,5.5612,5.6611,11873,0
2015-12-30,5.7721,5.9875,5.5501,5.5501,14796,0
2015-12-31,5.5501,5.7699,5.2304,5.5501,23060,0
2016-01-04,5.9697,5.9697,5.3281,5.4391,13585,0
2016-01-05,5.4168,5.5501,5.3836,5.4168,10229,0
2016-01-06,5.428,5.428,5.1894,5.217,16487,0
2016-01-07,4.44,5.217,4.44,4.7719,23475,0
2016-01-08,4.9385,4.9951,4.6621,4.6631,9365,0
2016-01-11,4.6621,4.9951,4.1071,4.1736,40517,0
2016-01-12,4.4179,4.44,4.2181,4.2536,9523,0
2016-01-13,4.7398,4.7398,4.1292,4.1292,9088,0
2016-01-14,4.2181,4.44,4.1071,4.44,12229,0
2016-01-15,4.2181,4.44,3.9961,4.1071,8882,0
2016-01-19,4.2181,4.44,3.3301,3.663,17252,0
2016-01-20,3.5299,3.9961,3.4532,3.663,9606,0
2016-01-21,3.9961,3.9961,3.5532,3.774,6408,0
2016-01-22,3.8851,4.1848,3.552,3.8851,12015,0
2016-01-25,3.8851,4.0627,3.8851,3.8851,2169,0
2016-01-26,3.8861,4.1071,3.6653,3.8795,3501,0
2016-01-27,3.6653,3.9716,3.552,3.6642,5334,0
2016-01-28,3.663,4.329,3.663,3.8851,16232,0
2016-01-29,3.8861,4.329,3.8851,3.9006,9728,0
2016-02-01,4.0815,4.329,3.9017,3.9905,3617,0
2016-02-02,4.0627,4.2725,3.8851,4.0815,3352,0
2016-02-03,4.1071,4.329,3.8861,4.2159,8035,0
2016-02-04,4.2181,4.2181,3.9405,4.2159,4364,0
2016-02-05,3.9961,4.2069,3.9961,4.0515,2829,0
2016-02-08,3.9738,3.9738,3.5532,3.5532,8328,0
2016-02-09,3.6742,3.8296,3.4632,3.663,17668,0
2016-02-10,3.663,3.763,3.4966,3.552,8051,0
2016-02-11,3.4966,3.7752,3.4411,3.4411,8824,0
2016-02-12,3.663,3.7752,3.4411,3.4422,5200,0
2016-02-16,3.461,3.774,3.4422,3.6708,2868,0
2016-02-17,3.5743,3.774,3.5532,3.774,5140,0
2016-02-18,3.6653,3.8851,3.6653,3.7752,5305,0
2016-02-19,3.774,3.7752,3.6675,3.6742,5142,0
2016-02-22,3.5632,3.8851,3.5632,3.663,8028,0
2016-02-23,3.663,3.8851,3.552,3.7397,2171,0
2016-02-24,3.774,3.8906,3.6697,3.774,12196,0
2016-02-25,4.1059,4.1059,3.663,3.9405,4392,0
2016-02-26,3.874,4.0848,3.7163,3.9838,5082,0
2016-02-29,3.9517,4.1059,3.8851,3.8961,3299,0
2016-03-01,3.8851,4.1071,3.7307,3.8851,1039,0
2016-03-02,3.8851,3.9961,3.7773,3.9961,5100,0
2016-03-03,4.0627,4.661,3.9439,3.9961,13224,0
2016-03-04,4.1071,4.44,4.1071,4.329,9438,0
2016-03-07,4.4179,5.1904,4.3846,5.0983,21544,0
2016-03-08,5.217,5.4002,5.095,5.217,7839,0
2016-03-09,5.3281,5.6599,4.7731,5.217,4515,0
2016-03-10,5.3281,5.4391,4.7731,4.9951,6514,0
2016-03-11,4.9951,4.9951,4.6621,4.8841,2645,0
2016-03-14,4.8841,4.9951,4.44,4.8841,1546,0
2016-03-15,4.9951,5.4835,4.8752,5.217,40093,0
2016-03-16,5.217,5.217,4.44,4.8841,7584,0
2016-03-17,4.6731,4.8841,4.5511,4.7731,7607,0
2016-03-18,4.8729,5.217,4.6621,4.6621,8211,0
2016-03-21,5.106,5.206,4.5533,4.7786,7584,0
2016-03-22,4.8841,5.106,4.7398,4.9951,3962,0
2016-03-23,4.9951,4.9951,4.5511,4.5621,5813,0
2016-03-24,4.5744,4.9951,4.5621,4.7731,7122,0
2016-03-28,4.9506,4.994,4.5511,4.5522,6154,0
2016-03-29,4.5744,4.6621,3.9961,4.328,9490,0
2016-03-30,4.0593,4.6476,4.0593,4.5511,1876,0
2016-03-31,4.3235,4.54,4.2736,4.2736,4741,0
2016-04-01,4.2402,4.4578,4.2402,4.329,2323,0
2016-04-04,4.5289,4.5511,4.3302,4.44,1527,0
2016-04-05,4.4956,4.4956,4.3324,4.4079,2773,0
2016-04-06,4.2736,4.7731,4.2181,4.5644,11502,0
2016-04-07,4.44,4.8841,4.44,4.5511,5581,0
2016-04-08,4.5511,4.7731,4.4412,4.6631,3877,0
2016-04-11,4.6621,4.8841,4.6621,4.8841,7467,0
2016-04-12,4.9951,4.9951,4.5511,4.5511,10393,0
2016-04-13,4.6565,5.217,4.5522,5.0062,49159,0
2016-04-14,5.0728,5.5489,5.0728,5.1794,47461,0
2016-04-15,5.217,5.3281,5.0173,5.0173,14958,0
2016-04-18,5.217,5.3391,4.9396,4.9951,9910,0
2016-04-19,4.9951,5.1794,4.7731,4.8674,7680,0
2016-04-20,4.9951,5.0683,4.6621,4.8841,7537,0
2016-04-21,4.8042,5.217,4.6643,4.9396,13065,0
2016-04-22,4.9839,5.105,4.6621,4.8841,6567,0
2016-04-25,4.9951,4.9951,4.44,4.8819,13103,0
2016-04-26,4.7731,4.9729,4.6621,4.8496,5271,0
2016-04-27,4.7731,4.9506,4.329,4.6598,8483,0
2016-04-28,4.8841,4.8841,4.4412,4.6621,10503,0
2016-04-29,4.5177,4.7731,4.1082,4.329,11026,0
2016-05-02,4.2181,4.44,3.9961,3.9961,8700,0
2016-05-03,4.1071,4.1071,3.9405,4.0239,10448,0
2016-05-04,4.1292,4.3735,3.9738,3.9961,5474,0
2016-05-05,4.1071,4.1071,3.9405,4.1059,4169,0
2016-05-06,4.1071,4.1071,3.773,4.0815,10872,0
2016-05-09,3.985,4.0515,3.7963,3.9772,2365,0
2016-05-10,3.774,3.8828,3.6653,3.8307,7309,0
2016-05-11,3.7963,4.0959,3.7963,4.0848,5678,0
2016-05-12,4.0848,4.2159,3.7974,3.8851,6501,0
2016-05-13,3.774,4.1059,3.552,4.1059,7468,0
2016-05-16,3.985,4.2069,3.8851,4.1625,6470,0
2016-05-17,4.0959,4.3247,3.7274,4.1071,6737,0
2016-05-18,3.985,4.2181,3.552,3.9961,7220,0
2016-05-19,3.9961,4.1071,3.8296,3.9971,4004,0
2016-05-20,4.1071,4.1071,3.9816,3.9816,3519,0
2016-05-23,3.8851,4.4345,3.663,3.8296,17097,0
2016-05-24,3.8851,4.3235,3.8184,4.2181,9376,0
2016-05-25,4.2181,4.8852,3.9106,4.7731,38908,0
2016-05-26,4.7731,4.7742,4.6077,4.7586,5102,0
2016-05-27,4.7731,4.8841,4.3846,4.6621,13358,0
2016-05-31,4.1861,4.3804,3.9336,4.2254,33490,0
2016-06-01,3.9725,4.934,3.9725,4.1861,147970,0
2016-06-02,4.2736,4.4484,4.1376,4.4484,17031,0
2016-06-03,4.4095,4.4969,4.0913,4.2755,34963,0
2016-06-06,4.1376,8.0324,4.1376,6.2452,3879332,0
2016-06-07,5.7305,6.0218,5.4488,5.5848,236506,0
2016-06-08,5.6625,5.9636,5.5265,5.8276,127274,0
2016-06-09,5.8179,6.2355,5.6916,5.915,93669,0
2016-06-10,5.9247,6.0121,5.5848,5.779,33731,0
2016-06-13,5.779,5.779,5.1768,5.3322,40750,0
2016-06-14,5.342,5.6916,5.2449,5.5945,18082,0
2016-06-15,5.5848,5.5848,5.5124,5.5809,16236,0
2016-06-16,5.5556,5.5556,4.9826,5.1768,162164,0
2016-06-17,5.1186,5.4464,5.0055,5.3225,29883,0
2016-06-20,5.3322,5.5556,4.9729,4.9729,101747,0
2016-06-21,5.0214,5.4002,5.0214,5.2351,41310,0
2016-06-22,5.1186,5.5556,5.0894,5.1768,12713,0
2016-06-23,5.1671,5.3905,5.002,5.1186,40417,0
2016-06-24,4.8272,5.206,4.8272,4.9923,71092,0
2016-06-27,5.0214,5.0268,4.4193,4.4581,59291,0
2016-06-28,4.4581,4.9437,4.4581,4.6718,24448,0
2016-06-29,5.3766,5.3766,4.7398,5.0953,23606,0
2016-06-30,5.138,5.1963,4.9117,5.002,5536,0
2016-07-01,4.9243,5.1768,4.8369,4.8757,9356,0
2016-07-05,4.8855,5.1477,4.8855,4.9826,8263,0
2016-07-06,4.8767,5.0797,4.7592,4.8563,22628,0
2016-07-07,4.8757,5.07,4.8127,4.8127,2666,0
2016-07-08,4.769,4.9826,4.769,4.8757,14309,0
2016-07-11,4.8369,4.9534,4.8369,4.8563,8886,0
2016-07-12,4.9049,5.1089,4.866,5.07,12129,0
2016-07-13,5.33,5.33,5.19,5.3,7108,0
2016-07-14,5.39,5.39,5.02,5.02,20841,0
2016-07-15,5.05,5.36,4.89,5.07,14249,0
2016-07-18,5,5.15,4.92,4.97,22664,0
2016-07-19,5.02,5.119,4.921,4.97,20934,0
2016-07-20,4.97,4.975,4.7101,4.7101,26038,0
2016-07-21,4.87,4.9,4.69,4.9,14639,0
2016-07-22,4.9,5.0199,4.79,4.8,13138,0
2016-07-25,4.89,4.93,4.51,4.69,35130,0
2016-07-26,4.59,5.025,4.59,4.87,46043,0
2016-07-27,4.76,5.0699,4.76,4.93,31700,0
2016-07-28,5.04,5.2599,4.8701,4.8701,21182,0
2016-07-29,5.14,5.17,4.75,5.03,30565,0
2016-08-01,4.98,5.08,4.8501,4.98,14776,0
2016-08-02,4.9891,5.08,4.9001,4.95,25439,0
2016-08-03,5,5.02,4.94,5.01,9599,0
2016-08-04,5,5.12,4.86,4.87,116128,0
2016-08-05,4.87,4.98,4.802,4.83,52444,0
2016-08-08,4.89,4.96,4.79,4.96,159375,0
2016-08-09,5,5.07,4.8,4.8,37426,0
2016-08-10,4.82,4.92,4.7,4.79,20905,0
2016-08-11,4.87,4.87,4.21,4.48,113727,0
2016-08-12,5.78,5.78,5.01,5.4,2878800,0
2016-08-15,5.5,5.82,5.2,5.73,603642,0
2016-08-16,5.74,7.52,5.63,7.31,1363046,0
2016-08-17,7.32,9.13,6.61,8,4557216,0
2016-08-18,7.77,8.448,7.33,7.51,959147,0
2016-08-19,7.27,7.48,6.69,6.93,596545,0
2016-08-22,8.05,9.72,7.86,8.28,6173672,0
2016-08-23,8,8.19,6.98,7.42,927189,0
2016-08-24,7.22,7.479,6.97,7.05,338851,0
2016-08-25,6.99,7.97,6.8,6.83,966454,0
2016-08-26,6.73,6.85,6.5,6.55,139916,0
2016-08-29,6.56,6.68,6.1,6.2,443407,0
2016-08-30,6.15,6.46,6.03,6.2,160904,0
2016-08-31,5.91,6.01,5.61,5.67,232274,0
2016-09-01,5.61,5.75,5.5,5.7,80052,0
2016-09-02,5.67,5.77,5.53,5.71,78611,0
2016-09-06,5.84,5.84,5.23,5.23,211220,0
2016-09-07,5.26,5.4799,5.26,5.28,47453,0
2016-09-08,5.31,5.67,5.232,5.4099,42210,0
2016-09-09,5.44,5.484,5.01,5.04,98541,0
2016-09-12,5.07,5.17,4.8807,5.08,45031,0
2016-09-13,5.09,5.09,4.8,4.86,53949,0
2016-09-14,4.91,5.02,4.81,4.92,24576,0
2016-09-15,4.95,5.15,4.83,5.12,39001,0
2016-09-16,5.1,5.67,4.91,5.4,244465,0
2016-09-19,5.75,5.8699,5.4,5.42,256118,0
2016-09-20,5.49,6.19,5.49,5.98,578743,0
2016-09-21,6.06,6.13,5.71,5.88,337974,0
2016-09-22,5.96,5.96,5.6,5.815,99553,0
2016-09-23,5.84,5.889,5.51,5.66,56671,0
2016-09-26,5.53,5.75,5.53,5.66,77298,0
2016-09-27,5.59,5.79,5.4,5.75,153654,0
2016-09-28,5.71,6.15,5.5822,6,418988,0
2016-09-29,6.1,6.185,5.83,6.01,441424,0
2016-09-30,6.02,6.0799,5.92,6,80843,0
2016-10-03,6.01,6.026,5.9,5.95,96898,0
2016-10-04,5.91,5.979,5.5,5.58,79811,0
2016-10-05,5.63,5.9479,5.37,5.79,84714,0
2016-10-06,5.8,5.87,5.5,5.61,78929,0
2016-10-07,5.57,5.6,5.33,5.47,77344,0
2016-10-10,5.47,5.83,5.47,5.66,183895,0
2016-10-11,5.57,5.791,5.5,5.54,93646,0
2016-10-12,5.49,5.63,5.21,5.2601,85736,0
2016-10-13,5.16,5.45,5.05,5.25,330087,0
2016-10-14,5.27,5.43,5.07,5.2,94897,0
2016-10-17,5.2,5.38,5.01,5.01,135887,0
2016-10-18,5.13,5.2399,4.8,4.85,191564,0
2016-10-19,4.82,4.93,4.6,4.93,57813,0
2016-10-20,4.87,5.18,4.81,5.05,17521,0
2016-10-21,5,5.1899,4.85,4.93,121985,0
2016-10-24,4.99,5.14,4.85,4.89,145388,0
2016-10-25,4.97,4.99,4.52,4.53,181526,0
2016-10-26,4.52,4.64,4.2701,4.37,46877,0
2016-10-27,4.37,4.37,4.055,4.1,207400,0
2016-10-28,4.07,4.08,3.8,3.93,133568,0
2016-10-31,3.93,3.99,3.84,3.94,24669,0
2016-11-01,3.94,3.94,3.62,3.6201,92146,0
2016-11-02,3.68,3.7207,3.35,3.46,99200,0
2016-11-03,3.46,3.7854,3.36,3.36,27240,0
2016-11-04,3.38,3.4799,3.31,3.35,32841,0
2016-11-07,3.45,3.45,3.27,3.3,25244,0
2016-11-08,3.4,3.4095,3.05,3.25,106213,0
2016-11-09,3.35,3.95,3.35,3.87,210572,0
2016-11-10,3.94,3.99,3.47,3.67,133498,0
2016-11-11,3.72,3.7427,3.41,3.59,69510,0
2016-11-14,3.66,3.91,3.4874,3.91,77397,0
2016-11-15,3.9,3.99,3.62,3.75,73440,0
2016-11-16,3.74,3.75,3.51,3.67,58588,0
2016-11-17,3.62,5.4038,3.365,5.38,838156,0
2016-11-18,5.42,5.5999,4.5,4.58,414613,0
2016-11-21,4.51,5.6,4.13,4.62,336406,0
2016-11-22,4.56,4.715,4.2,4.29,100828,0
2016-11-23,4.25,4.37,4.21,4.29,60800,0
2016-11-25,4.26,4.45,4.26,4.4,32171,0
2016-11-28,4.286,4.32,4.23,4.32,37975,0
2016-11-29,4.24,4.2984,4.01,4.06,67351,0
2016-11-30,4.12,4.38,3.85,3.94,74768,0
2016-12-01,4.5,4.71,3.95,4.17,134921,0
2016-12-02,4.23,4.3,3.95,4.06,63627,0
2016-12-05,4.03,4.33,4.0135,4.31,47661,0
2016-12-06,4.2,4.34,4.09,4.17,85585,0
2016-12-07,4.25,4.509,4.03,4.06,53961,0
2016-12-08,4.07,4.25,3.96,4.12,60550,0
2016-12-09,4.1,4.3,4,4,66225,0
2016-12-12,3.98,4.03,3.81,3.82,58260,0
2016-12-13,3.89,3.97,3.8,3.81,36633,0
2016-12-14,3.76,4.11,3.708,4.11,27960,0
2016-12-15,3.95,4.15,3.95,4,39006,0
2016-12-16,4.03,4.37,3.9557,4.05,73923,0
2016-12-19,4.07,4.147,3.93,4.06,28038,0
2016-12-20,4.1,4.14,3.99,4.06,31912,0
2016-12-21,4.03,4.1883,3.97,4.02,34966,0
2016-12-22,3.97,4.1,3.9412,4,39215,0
2016-12-23,3.94,4.18,3.8,3.95,60161,0
2016-12-27,4.02,5.7999,3.95,5.18,2474263,0
2016-12-28,5.02,6.18,4.69,5.37,2782622,0
2016-12-29,5.24,5.71,4.95,5.13,569438,0
2016-12-30,5.07,5.29,4.97,5.29,99998,0
2017-01-03,5.27,5.48,5.1,5.47,136700,0
2017-01-04,5.42,5.5716,5.03,5.28,87398,0
2017-01-05,5.28,5.49,5.28,5.36,37976,0
2017-01-06,5.36,5.4409,5.26,5.37,36170,0
2017-01-09,5.31,6.03,5.3,6,627388,0
2017-01-10,5.95,6.14,5.3,5.54,175810,0
2017-01-11,5.6,5.61,5.1,5.38,70008,0
2017-01-12,5.37,5.37,5.18,5.29,28671,0
2017-01-13,5.3,5.58,5.3,5.43,67145,0
2017-01-17,5.46,5.5,5.15,5.4,57810,0
2017-01-18,5.3464,5.43,5.32,5.39,40628,0
2017-01-19,5.38,5.3976,5.15,5.33,28311,0
2017-01-20,5.29,5.29,5.1,5.25,25442,0
2017-01-23,5.14,5.16,4.96,5.03,63186,0
2017-01-24,5.04,5.04,4.85,4.96,38673,0
2017-01-25,4.96,5.1753,4.9301,5.1,23190,0
2017-01-26,5.07,5.1039,4.8459,4.91,23568,0
2017-01-27,4.91,4.98,4.8,4.85,18667,0
2017-01-30,4.81,4.81,4.6828,4.76,20374,0
2017-01-31,4.72,4.75,4.63,4.75,40987,0
2017-02-01,4.69,5.14,4.68,5.12,32726,0
2017-02-02,5.0999,5.14,4.825,4.98,18424,0
2017-02-03,5.08,5.26,5.02,5.2,34909,0
2017-02-06,5.19,5.19,4.99,5.01,9392,0
2017-02-07,4.98,5.08,4.85,4.97,9407,0
2017-02-08,4.8,4.9699,4.7601,4.93,4839,0
2017-02-09,4.93,5.04,4.9,5.04,9767,0
2017-02-10,5.04,5.15,4.971,5.09,33194,0
2017-02-13,5.19,5.25,5.13,5.15,26043,0
2017-02-14,5.0148,5.5,5,5.21,93208,0
2017-02-15,5.2166,5.2906,5.1,5.19,19587,0
2017-02-16,5.1087,5.16,5,5.05,18380,0
2017-02-17,5.04,5.1,5,5.09,14935,0
2017-02-21,5.4,5.76,5.2,5.38,63299,0
2017-02-22,5.37,5.48,5.3,5.41,24687,0
2017-02-23,3.9,4.69,3.8,4.05,727418,0
2017-02-24,3.95,4.0499,3.81,3.92,96260,0
2017-02-27,3.9,3.9,3.16,3.45,118646,0
2017-02-28,3.4,3.49,3.2,3.39,97938,0
2017-03-01,3.36,3.36,3.22,3.29,51812,0
2017-03-02,3.26,3.42,3.23,3.31,31260,0
2017-03-03,3.31,3.7,3.31,3.492,59675,0
2017-03-06,3.52,3.85,3.52,3.64,76355,0
2017-03-07,3.82,4,3.65,3.97,176314,0
2017-03-08,4.11,5.24,4,4.61,812110,0
2017-03-09,4.58,4.5971,4.05,4.22,147809,0
2017-03-10,4.19,4.25,3.93,4.09,60661,0
2017-03-13,4,4.589,4,4.38,59936,0
2017-03-14,4.42,4.42,4.01,4.01,45167,0
2017-03-15,4.02,4.04,3.74,3.93,75800,0
2017-03-16,4.2799,4.2799,3.85,3.96,29462,0
2017-03-17,3.89,3.979,3.85,3.85,22354,0
2017-03-20,3.9434,3.9434,3.69,3.69,40360,0
2017-03-21,3.74,3.764,3.45,3.56,72562,0
2017-03-22,3.62,3.75,3.35,3.37,53686,0
2017-03-23,3.35,3.4085,3.13,3.18,72083,0
2017-03-24,3.2361,3.562,3.18,3.42,129597,0
2017-03-27,3.45,3.85,3.45,3.64,128618,0
2017-03-28,3.71,3.78,3.4101,3.66,81871,0
2017-03-29,3.4,3.559,3.28,3.45,50981,0
2017-03-30,3.7438,3.7438,3.4,3.42,28547,0
2017-03-31,3.46,3.68,3.39,3.68,7272,0
2017-04-03,4.59,6.59,4.12,6.42,12997039,0
2017-04-04,7.95,10.9,7.05,8.17,24918104,0
2017-04-05,8.05,8.05,6.5,6.68,2104001,0
2017-04-06,6.4,7.25,5.7189,6.2,2668285,0
2017-04-07,6.15,6.3399,5.8,5.92,342086,0
2017-04-10,5.8,7.27,5.8,6.41,2508553,0
2017-04-11,6.3,6.6799,6,6.39,370778,0
2017-04-12,6.31,6.385,6.0651,6.12,159113,0
2017-04-13,6.08,6.08,5.6,5.87,260969,0
2017-04-17,5.76,5.85,5.59,5.74,167044,0
2017-04-18,5.74,5.8224,5.38,5.44,228650,0
2017-04-19,5.42,5.42,5.25,5.33,107020,0
2017-04-20,5.35,5.63,5.35,5.4,143286,0
2017-04-21,5.23,5.4337,5.04,5.11,173269,0
2017-04-24,5.21,5.4,5.0186,5.24,158844,0
2017-04-25,5.25,5.74,5.13,5.55,153824,0
2017-04-26,5.51,5.539,5.3,5.5,82595,0
2017-04-27,5.47,5.5,5.26,5.44,55032,0
2017-04-28,5.4,5.48,5.2677,5.4,26060,0
2017-05-01,5.39,5.62,5.329,5.54,51711,0
2017-05-02,5.54,6.15,5.51,5.76,267415,0
2017-05-03,5.73,6,5.36,5.4,109181,0
2017-05-04,5.46,5.506,5.05,5.14,63658,0
2017-05-05,5.1,5.2,4.81,4.91,104689,0
2017-05-08,4.91,5.0336,4.8,4.81,40147,0
2017-05-09,4.8,5.27,4.8,5.16,89057,0
2017-05-10,5.16,5.22,4.93,5.11,30828,0
2017-05-11,5.01,5.3,5,5.14,47396,0
2017-05-12,5.55,5.9,5.25,5.37,411476,0
2017-05-15,5.36,5.4502,5,5.21,59810,0
2017-05-16,5.18,5.25,5.05,5.11,42376,0
2017-05-17,5.1,5.12,4.85,5.03,84277,0
2017-05-18,4.811,5.0541,4.811,4.86,18215,0
2017-05-19,4.87,5.09,4.85,4.91,26864,0
2017-05-22,4.95,4.99,4.85,4.99,22338,0
2017-05-23,4.99,4.99,4.85,4.86,18575,0
2017-05-24,4.86,4.9799,4.85,4.92,26301,0
2017-05-25,4.8853,4.94,4.8645,4.87,12900,0
2017-05-26,4.85,4.92,4.7,4.87,30772,0
2017-05-30,4.71,4.72,4.32,4.38,130361,0
2017-05-31,4.41,4.48,4.2,4.21,28906,0
2017-06-01,4.34,4.5,4.165,4.36,46662,0
2017-06-02,4.41,4.4846,4.36,4.46,19749,0
2017-06-05,4.45,4.5,4.28,4.5,17759,0
2017-06-06,4.47,4.51,4.1,4.205,35900,0
2017-06-07,4.33,4.36,4.12,4.21,51508,0
2017-06-08,4.17,4.399,4.11,4.35,115312,0
2017-06-09,4.37,4.56,4.1241,4.2096,120574,0
2017-06-12,4.26,4.28,4.0623,4.14,30737,0
2017-06-13,4.16,4.56,4.1107,4.4,47488,0
2017-06-14,4.37,4.41,4.24,4.32,11163,0
2017-06-15,4.23,4.3568,4.06,4.08,18933,0
2017-06-16,4.183,4.39,4.04,4.29,27492,0
2017-06-19,4.22,4.52,4.11,4.37,104793,0
2017-06-20,4.3,4.49,4.1652,4.3072,87534,0
2017-06-21,4.14,4.42,4.12,4.3,66170,0
2017-06-22,4.37,4.47,4.23,4.25,49139,0
2017-06-23,4.2,4.44,4.11,4.12,48360,0
2017-06-26,4.13,4.35,4.13,4.1752,38386,0
2017-06-27,4.17,4.35,4.11,4.16,28090,0
2017-06-28,4.075,4.134,4.05,4.09,19409,0
2017-06-29,4.1442,4.1442,4,4.0007,33732,0
2017-06-30,4,4.09,3.77,3.77,94385,0
2017-07-03,3.72,3.8743,3.6,3.73,101171,0
2017-07-05,3.68,3.75,3.61,3.63,60843,0
2017-07-06,3.59,3.83,3.555,3.64,105877,0
2017-07-07,3.65,3.7035,3.5,3.52,65774,0
2017-07-10,3.55,3.73,3.37,3.45,92159,0
2017-07-11,3.4,3.6,3.4,3.42,35086,0
2017-07-12,3.47,3.5738,3.37,3.45,38696,0
2017-07-13,3.4,3.74,3.23,3.65,323538,0
2017-07-14,3.67,3.67,3.48,3.51,93292,0
2017-07-17,3.41,3.41,3.01,3.09,981900,0
2017-07-18,3.2,3.2657,2.94,2.95,1526849,0
2017-07-19,1.78,1.8,1.72,1.75,5210604,0
2017-07-20,1.78,1.78,1.71,1.71,1025763,0
2017-07-21,1.72,1.91,1.72,1.91,2625029,0
2017-07-24,1.94,1.95,1.75,1.78,1877421,0
2017-07-25,1.78,1.79,1.71,1.77,611211,0
2017-07-26,1.76,1.77,1.71,1.74,527644,0
2017-07-27,1.74,1.75,1.71,1.71,458758,0
2017-07-28,1.77,1.7793,1.63,1.67,489082,0
2017-07-31,1.68,1.7,1.6,1.67,235451,0
2017-08-01,1.65,1.65,1.58,1.62,247101,0
2017-08-02,1.6,1.75,1.56,1.68,638145,0
2017-08-03,1.67,1.72,1.62,1.64,139555,0
2017-08-04,1.6665,1.78,1.65,1.69,709740,0
2017-08-07,1.71,1.79,1.71,1.77,880824,0
2017-08-08,1.78,1.7899,1.64,1.7101,388666,0
2017-08-09,1.67,1.72,1.65,1.69,275360,0
2017-08-10,1.66,1.71,1.56,1.64,489928,0
2017-08-11,1.63,1.75,1.62,1.69,406289,0
2017-08-14,1.72,1.74,1.66,1.67,159626,0
2017-08-15,1.67,1.7,1.63,1.63,119919,0
2017-08-16,1.65,1.65,1.56,1.65,307889,0
2017-08-17,1.65,1.68,1.62,1.68,215265,0
2017-08-18,1.66,1.68,1.63,1.68,144962,0
2017-08-21,1.69,1.695,1.64,1.68,146729,0
2017-08-22,1.68,1.68,1.61,1.65,245531,0
2017-08-23,1.65,1.65,1.56,1.645,496619,0
2017-08-24,1.63,1.6901,1.62,1.69,275350,0
2017-08-25,1.7,1.76,1.7,1.71,517848,0
2017-08-28,1.73,1.73,1.64,1.65,266520,0
2017-08-29,1.64,1.67,1.63,1.67,89819,0
2017-08-30,1.67,1.69,1.65,1.68,172481,0
2017-08-31,1.69,1.705,1.65,1.68,152647,0
2017-09-01,1.67,1.72,1.6301,1.66,240750,0
2017-09-05,1.66,1.6683,1.61,1.645,284069,0
2017-09-06,1.63,1.66,1.62,1.64,94401,0
2017-09-07,1.65,1.67,1.63,1.655,200775,0
2017-09-08,1.67,1.67,1.64,1.66,97553,0
2017-09-11,1.69,1.69,1.64,1.67,167750,0
2017-09-12,1.68,2.01,1.67,1.88,2250109,0
2017-09-13,1.85,2.13,1.77,1.8,2707554,0
2017-09-14,1.81,1.85,1.73,1.76,620435,0
2017-09-15,1.73,1.7894,1.71,1.71,313858,0
2017-09-18,1.74,1.79,1.73,1.75,170483,0
2017-09-19,1.77,1.77,1.71,1.71,202031,0
2017-09-20,1.74,1.86,1.7101,1.845,566018,0
2017-09-21,1.83,2.26,1.82,2.2401,5482486,0
2017-09-22,2.27,2.27,1.85,1.92,3970477,0
2017-09-25,1.91,2,1.85,1.95,573369,0
2017-09-26,1.95,1.95,1.821,1.89,446016,0
2017-09-27,1.87,1.87,1.75,1.8,566827,0
2017-09-28,1.77,1.87,1.75,1.87,594039,0
2017-09-29,1.87,1.87,1.771,1.83,335737,0
2017-10-02,1.84,1.97,1.7875,1.89,644012,0
2017-10-03,1.87,1.945,1.82,1.89,525359,0
2017-10-04,1.92,1.95,1.87,1.92,401962,0
2017-10-05,1.92,2.07,1.89,2.03,1616248,0
2017-10-06,2.01,2.09,1.96,2,569988,0
2017-10-09,2.03,2.0559,1.9688,2.01,451148,0
2017-10-10,1.98,2.04,1.97,1.99,400976,0
2017-10-11,1.96,2,1.83,1.89,556995,0
2017-10-12,1.9,1.9,1.84,1.87,190842,0
2017-10-13,1.89,2.07,1.8806,1.99,1330642,0
2017-10-16,2.01,2.13,1.98,2.03,1774022,0
2017-10-17,2.04,2.04,1.88,1.96,618161,0
2017-10-18,1.94,1.99,1.91,1.95,240084,0
2017-10-19,1.93,1.94,1.85,1.89,222997,0
2017-10-20,1.89,1.9,1.86,1.89,104731,0
2017-10-23,1.9,1.92,1.86,1.91,101444,0
2017-10-24,1.92,2.01,1.89,1.93,383028,0
2017-10-25,1.93,1.93,1.85,1.88,160159,0
2017-10-26,1.88,1.88,1.59,1.7,657835,0
2017-10-27,1.6934,1.73,1.4963,1.65,376151,0
2017-10-30,1.65,1.671,1.56,1.6499,151921,0
2017-10-31,1.68,1.7,1.63,1.685,166735,0
2017-11-01,1.86,1.87,1.63,1.67,903894,0
2017-11-02,1.65,1.664,1.6099,1.625,257427,0
2017-11-03,1.61,1.65,1.55,1.63,211663,0
2017-11-06,1.62,1.68,1.62,1.66,122610,0
2017-11-07,1.65,1.69,1.6,1.6,121343,0
2017-11-08,1.56,1.6299,1.55,1.59,227001,0
2017-11-09,1.6,1.65,1.59,1.65,224719,0
2017-11-10,1.63,1.68,1.57,1.64,415541,0
