Date,Open,High,Low,Close,Volume,OpenInt
2005-08-22,749.7,753.2985,743.7024,749.7,4,0
2005-08-23,753.2985,755.6976,749.7,749.7,2,0
2005-08-24,755.6976,755.6976,712.5149,712.5149,2,0
2005-08-25,755.6976,755.6976,718.5124,755.6976,3,0
2005-08-26,755.6976,755.6976,706.5172,755.6976,2,0
2005-08-29,755.6976,755.6976,689.724,719.712,2,0
2005-08-30,719.712,719.712,660.9354,695.7216,1,0
2005-08-31,659.736,707.7168,599.76,682.5269,1,0
2005-09-06,743.7024,743.7024,707.7168,743.7024,1,0
2005-09-07,743.7024,743.7024,743.7024,743.7024,1,0
2005-09-09,743.7024,749.7,719.712,749.7,1,0
2005-09-12,743.7024,749.7,719.712,722.111,1,0
2005-09-13,743.7024,749.7,719.712,743.7024,1,0
2005-09-14,743.7024,749.7,731.7072,749.7,1,0
2005-09-15,743.7024,743.7024,737.7048,737.7048,1,0
2005-09-16,735.3057,737.7048,735.3057,737.7048,1,0
2005-09-19,743.7024,749.7,743.7024,749.7,1,0
2005-09-20,743.7024,755.6976,641.7432,748.5005,1,0
2005-09-21,755.6976,755.6976,642.9426,755.6976,2,0
2005-09-22,749.7,749.7,743.7024,743.7024,1,0
2005-09-23,749.7,749.7,743.7024,749.7,1,0
2005-09-27,749.7,761.6952,749.7,760.4957,1,0
2005-09-29,748.5004,761.6952,748.5004,761.6952,1,0
2005-10-14,761.6952,761.6952,743.7024,749.7,1,0
2005-10-17,761.6951,765.2937,760.4956,765.2937,1,0
2005-10-19,765.2937,765.2937,719.712,719.712,1,0
2005-10-20,743.7024,765.2937,719.712,719.712,1,0
2005-10-24,659.736,765.2937,659.736,765.2937,1,0
2005-10-25,765.2937,765.2937,719.712,719.712,1,0
2005-10-26,719.712,725.7096,713.7144,719.712,1,0
2005-11-21,719.712,731.7072,671.7312,731.7072,1,0
2005-11-22,731.7072,767.6928,707.7168,707.7168,1,0
2005-11-23,683.7264,705.3177,653.7384,653.7384,1,0
2005-11-29,605.7576,689.724,479.808,689.724,1,0
2005-12-02,719.712,719.712,599.76,659.736,1,0
2005-12-20,611.7552,659.736,605.7576,652.5389,1,0
2005-12-21,653.7384,665.7336,647.7408,653.7384,1,0
2006-02-24,683.7264,689.724,677.7288,689.724,1,0
2006-05-08,293.8824,341.8632,239.904,341.8632,1,0
2006-07-05,215.9136,215.9136,119.952,215.9136,1,0
2006-07-20,119.952,125.9496,107.9568,119.952,1,0
2006-08-28,59.976,113.9544,59.976,113.9544,1,0
2006-09-20,59.976,94.7621,59.976,94.7621,1,0
2006-09-21,59.976,94.7621,59.976,94.7621,1,0
2006-09-22,59.976,94.7621,59.976,94.7621,2,0
2006-10-02,59.976,77.9688,59.976,63.5746,1,0
2006-10-03,29.988,77.9688,29.988,59.976,1,0
2006-10-05,59.976,59.976,59.976,59.976,1,0
2006-11-06,59.976,59.976,59.976,59.976,1,0
2006-11-16,29.988,59.976,29.988,47.9808,2,0
2006-11-17,29.988,52.7789,29.988,52.7789,3,0
2006-11-20,28.7885,47.9808,28.7885,46.7813,1,0
2006-11-27,23.9904,37.1851,23.9904,35.9856,2,0
2006-11-29,33.5866,35.9856,29.988,29.988,2,0
2006-12-01,33.5866,35.9856,29.988,29.988,3,0
2006-12-12,35.9856,37.1851,34.7861,35.9856,2,0
2006-12-15,29.988,29.988,29.988,29.988,2,0
2006-12-18,35.9856,35.9856,29.988,35.9856,3,0
2006-12-19,37.1851,37.1851,29.988,34.7861,3,0
2006-12-20,28.7885,35.9856,28.7885,35.9856,2,0
2006-12-21,47.9808,47.9808,29.988,29.988,1,0
2006-12-22,35.9856,35.9856,27.589,35.9856,3,0
2006-12-26,35.9856,35.9856,23.9904,23.9904,1,0
2006-12-27,35.9856,35.9856,23.9904,33.5866,10,0
2006-12-28,33.5866,47.9808,33.5866,35.9856,5,0
2006-12-29,29.988,35.9856,29.988,33.5866,3,0
2007-01-03,35.9856,35.9856,33.5866,33.5866,8,0
2007-01-04,35.9856,62.375,29.988,59.976,32,0
2007-01-05,59.976,62.375,58.7765,58.7765,3,0
2007-01-08,59.976,59.976,57.577,57.577,1,0
2007-01-09,57.577,59.976,53.9784,53.9784,2,0
2007-01-10,55.1779,55.1779,52.7789,52.7789,8,0
2007-01-12,52.7789,53.9784,52.7789,52.7789,2,0
2007-01-16,53.9784,53.9784,52.7789,52.7789,1,0
2007-01-17,53.9784,53.9784,52.7789,52.7789,2,0
2007-01-18,55.1779,62.375,53.9784,59.976,5,0
2007-01-19,59.976,239.904,59.976,215.9136,3,0
2007-01-22,179.928,239.904,179.928,209.916,4,0
2007-01-23,209.916,229.1083,179.928,191.9232,2,0
2007-01-25,191.9232,203.9184,191.9232,203.9184,2,0
2007-01-26,191.9232,227.9088,191.9232,203.9184,2,0
2007-01-29,227.9088,239.904,214.7141,239.904,6,0
2007-01-30,239.904,239.904,209.916,209.916,3,0
2007-01-31,191.9232,251.8992,177.529,183.5266,14,0
2007-02-01,191.9232,221.9112,191.9232,203.9184,3,0
2007-02-02,209.916,209.916,185.9256,185.9256,3,0
2007-02-05,185.9256,185.9256,119.952,167.9328,8,0
2007-02-06,167.9328,167.9328,119.952,137.9448,10,0
2007-02-07,131.9472,131.9472,129.5482,131.9472,13,0
2007-02-08,131.9472,131.9472,119.952,119.952,10,0
2007-02-09,131.9472,131.9472,118.7525,122.351,4,0
2007-02-12,119.952,137.9448,119.952,125.9496,6,0
2007-02-13,125.9496,149.94,125.9496,137.9448,5,0
2007-02-14,137.9448,149.94,131.9472,143.9424,2,0
2007-02-15,143.9424,203.9184,137.9448,203.9184,3,0
2007-02-16,203.9184,203.9184,179.928,179.928,1,0
2007-02-20,185.9256,185.9256,143.9424,185.9256,1,0
2007-02-21,143.9424,149.94,77.9688,125.9496,5,0
2007-02-22,131.9472,131.9472,119.952,119.952,1,0
2007-02-27,119.952,119.952,107.9568,119.952,1,0
2007-02-28,149.94,149.94,131.9472,143.9424,8,0
2007-03-01,137.9448,143.9424,119.952,119.952,1,0
2007-03-02,119.952,155.9376,112.7549,119.952,8,0
2007-03-05,119.952,143.9424,107.9568,107.9568,1,0
2007-03-06,155.9376,155.9376,89.964,119.952,1,0
2007-03-19,107.9568,119.952,107.9568,119.952,1,0
2007-03-20,113.9544,119.952,113.9544,113.9544,1,0
2007-03-26,119.952,119.952,113.9544,119.952,1,0
2007-03-28,101.9592,119.952,10.7957,119.952,1,0
2007-04-03,101.9592,113.9544,98.3606,101.9592,1,0
2007-04-04,109.1563,121.1515,107.9568,113.9544,3,0
2007-04-09,98.3606,107.9568,98.3606,107.9568,4,0
2007-04-10,98.3606,107.9568,98.3606,101.9592,9,0
2007-04-13,101.9592,101.9592,101.9592,101.9592,1,0
2007-04-17,112.7549,143.9424,112.7549,131.9472,19,0
2007-04-18,125.9496,149.94,119.952,143.9424,21,0
2007-04-19,155.9376,227.9088,154.7381,223.1107,151,0
2007-04-20,227.9088,239.904,191.9232,202.7189,58,0
2007-04-23,209.916,227.9088,205.1179,227.9088,55,0
2007-04-24,227.9088,316.6733,227.9088,287.8848,118,0
2007-04-25,303.4785,399.4401,303.4785,395.8416,122,0
2007-04-26,419.832,419.832,347.8608,350.2598,67,0
2007-04-27,359.856,383.8464,191.9232,257.8968,158,0
2007-04-30,284.2862,341.8632,269.892,329.868,48,0
2007-05-01,335.8656,345.4617,251.8992,275.8896,32,0
2007-05-02,275.8896,293.8824,215.9136,225.5097,32,0
2007-05-03,259.0963,259.0963,215.9136,232.7069,11,0
2007-05-04,237.5049,269.892,233.9064,257.8968,25,0
2007-05-07,259.0963,287.8848,257.8968,278.2887,62,0
2007-05-08,269.892,278.2886,251.8992,269.892,15,0
2007-05-09,269.892,271.0915,251.8992,262.6949,9,0
2007-05-10,263.8944,263.8944,245.9016,257.8968,10,0
2007-05-11,257.8968,263.8944,245.9016,257.8968,5,0
2007-05-14,257.8968,263.8944,245.9016,251.8992,10,0
2007-05-15,257.8968,257.8968,227.9088,227.9088,15,0
2007-05-16,227.9088,263.8944,215.9136,242.303,12,0
2007-05-17,269.892,269.892,239.904,257.8968,3,0
2007-05-18,256.6973,257.8968,236.3054,257.8968,4,0
2007-05-21,257.8968,257.8968,247.1011,256.6973,5,0
2007-05-22,257.8968,257.8968,239.904,241.1035,3,0
2007-05-23,241.1035,251.8992,239.904,243.5025,3,0
2007-05-24,243.5025,243.5025,221.9112,227.9088,8,0
2007-05-25,215.9136,227.9088,215.9136,227.9088,8,0
2007-05-29,224.3102,233.9064,218.3126,225.5097,6,0
2007-05-30,227.9088,227.9088,215.9136,221.9112,8,0
2007-05-31,218.3126,218.3126,203.9184,215.9136,7,0
2007-06-01,227.9088,227.9088,215.9136,226.7093,13,0
2007-06-04,227.9088,239.904,221.9112,235.1059,17,0
2007-06-05,235.1059,238.7045,223.1107,223.1107,5,0
2007-06-06,223.1107,227.9088,220.7117,220.7117,4,0
2007-06-07,220.7117,220.7117,203.9184,203.9184,3,0
2007-06-08,207.517,211.1155,125.9496,203.9184,8,0
2007-06-11,193.1227,203.9184,187.1251,197.9208,4,0
2007-06-12,203.9184,203.9184,185.9256,188.3246,4,0
2007-06-13,200.3198,200.3198,188.3246,191.9232,2,0
2007-06-14,191.9232,191.9232,167.9328,179.928,4,0
2007-06-15,179.928,185.9256,167.9328,179.928,3,0
2007-06-18,185.9256,185.9256,167.9328,179.928,3,0
2007-06-19,179.928,179.928,167.9328,179.928,1,0
2007-06-20,179.928,179.928,167.9328,173.9304,2,0
2007-06-21,171.5314,177.529,171.5314,172.7309,1,0
2007-06-22,167.9328,172.7309,155.9376,165.5338,3,0
2007-06-25,165.5338,165.5338,143.9424,154.7381,8,0
2007-06-26,149.94,155.9376,127.1491,151.1395,4,0
2007-06-27,154.7381,207.5169,151.1395,207.5169,14,0
2007-06-28,223.1107,232.7069,197.9208,203.9184,3,0
2007-06-29,205.1179,209.916,194.3222,203.9184,3,0
2007-07-02,179.928,209.916,173.9304,185.9256,3,0
2007-07-03,215.9136,215.9136,197.9208,203.9184,1,0
2007-07-05,203.9184,203.9184,161.9352,179.928,6,0
2007-07-06,173.9304,173.9304,133.1467,153.5386,17,0
2007-07-09,155.9376,161.9352,146.3414,151.1395,9,0
2007-07-10,154.7381,154.7381,133.1467,143.9424,7,0
2007-07-11,137.9448,153.5386,137.9448,149.94,3,0
2007-07-12,149.94,149.94,134.3462,140.3438,5,0
2007-07-13,131.9472,149.94,131.9472,143.9424,7,0
2007-07-16,131.9472,161.9352,125.9496,137.9448,7,0
2007-07-17,137.9448,149.94,134.3462,148.7405,5,0
2007-07-18,155.9376,155.9376,107.9568,118.7525,11,0
2007-07-19,146.3414,146.3414,95.9616,131.9472,3,0
2007-07-20,143.9424,149.94,125.9496,143.9424,14,0
2007-07-23,125.9496,155.9376,125.9496,131.9472,8,0
2007-07-24,119.952,143.9424,119.952,133.1467,3,0
2007-07-25,119.952,131.9472,119.952,119.952,1,0
2007-07-26,119.952,125.9496,119.952,121.1515,4,0
2007-07-27,125.9496,131.9472,116.3534,131.9472,2,0
2007-07-30,131.9472,131.9472,110.3558,121.1515,8,0
2007-07-31,113.9544,131.9472,113.9544,121.1515,14,0
2007-08-01,130.7477,130.7477,116.3534,123.5506,6,0
2007-08-02,122.351,122.351,117.553,119.952,2,0
2007-08-03,113.9544,118.7525,109.1563,117.553,3,0
2007-08-06,110.3558,113.9544,104.3582,113.9544,3,0
2007-08-07,105.5578,113.9544,105.5578,107.9568,2,0
2007-08-08,109.1563,109.1563,71.9712,103.1587,8,0
2007-08-09,101.9592,119.952,101.9592,107.9568,3,0
2007-08-10,125.9496,125.9496,107.9568,110.3558,2,0
2007-08-13,119.952,119.952,107.9568,119.952,2,0
2007-08-14,119.952,131.9472,107.9568,116.3534,2,0
2007-08-15,95.9616,113.9544,71.9712,93.5626,8,0
2007-08-16,73.1707,95.9616,73.1707,89.964,8,0
2007-08-17,113.9544,113.9544,79.1683,89.964,3,0
2007-08-21,95.9616,125.9496,89.964,89.964,1,0
2007-08-22,87.565,89.964,83.9664,83.9664,2,0
2007-08-23,77.9688,83.9664,73.1707,73.1707,4,0
2007-08-24,75.5698,89.964,71.9712,86.3654,6,0
2007-08-27,85.1659,89.964,81.5674,89.964,2,0
2007-08-28,89.964,98.3606,88.7645,98.3606,1,0
2007-08-29,79.1683,95.9616,79.1683,95.9616,1,0
2007-08-30,79.1683,119.952,59.976,89.964,2,0
2007-08-31,79.1683,89.964,71.9712,89.964,1,0
2007-09-04,71.9712,89.964,71.9712,77.9688,5,0
2007-09-05,93.5626,93.5626,77.9688,77.9688,1,0
2007-09-07,83.9664,88.7645,74.3702,74.3702,2,0
2007-09-10,74.3702,101.9592,65.9736,95.9616,4,0
2007-09-11,95.9616,113.9544,89.964,113.9544,14,0
2007-09-12,111.5554,113.9544,97.1611,101.9592,4,0
2007-09-13,103.1587,107.9568,95.9616,100.7597,4,0
2007-09-14,89.964,111.5554,85.1659,105.5578,7,0
2007-09-17,95.9616,105.5578,83.9664,101.9592,1,0
2007-09-18,95.9616,113.9544,87.565,110.3558,8,0
2007-09-19,119.952,119.952,85.1659,113.9544,4,0
2007-09-20,101.9592,107.9568,100.7597,107.9568,3,0
2007-09-21,107.9568,111.5554,93.5626,107.9568,11,0
2007-09-24,107.9568,113.9544,85.1659,107.9568,8,0
2007-09-26,113.9544,113.9544,95.9616,112.7549,1,0
2007-09-27,107.9568,113.9544,95.9616,95.9616,2,0
2007-10-01,89.964,115.1539,89.964,113.9544,3,0
2007-10-02,112.7549,148.7405,101.9592,137.9448,14,0
2007-10-03,143.9424,149.94,125.9496,131.9472,2,0
2007-10-05,142.7429,142.7429,137.9448,137.9448,1,0
2007-10-08,137.9448,143.9424,127.1491,127.1491,1,0
2007-10-09,143.9424,143.9424,125.9496,125.9496,2,0
2007-10-10,137.9448,137.9448,122.351,122.351,3,0
2007-10-11,124.7501,149.94,122.351,149.94,1,0
2007-10-15,149.94,149.94,131.9472,134.3462,8,0
2007-10-16,133.1467,143.9424,133.1467,139.1443,3,0
2007-10-17,137.9448,142.7429,137.9448,141.5434,5,0
2007-10-18,143.9424,143.9424,137.9448,141.5434,3,0
2007-10-19,137.9448,143.9424,134.3462,141.5434,6,0
2007-10-22,139.1443,139.1443,128.3486,128.3486,1,0
2007-10-24,137.9448,137.9448,122.351,122.351,4,0
2007-10-25,123.5506,123.5506,113.9544,119.952,4,0
2007-10-26,121.1515,122.351,97.1611,104.3582,8,0
2007-10-29,107.9568,128.3486,107.9568,125.9496,5,0
2007-10-30,121.1515,125.9496,107.9568,121.1515,3,0
2007-10-31,121.1515,122.351,113.9544,122.351,1,0
2007-11-01,118.7525,122.351,98.3606,122.351,3,0
2007-11-05,121.1515,125.9496,113.9544,122.351,3,0
2007-11-06,111.5554,121.1515,111.5554,121.1515,3,0
2007-11-07,116.3534,117.553,111.5554,117.553,1,0
2007-11-08,117.553,117.553,104.3582,104.3582,3,0
2007-11-09,107.9568,107.9568,101.9592,103.1587,4,0
2007-11-12,105.5578,105.5578,98.3606,103.1587,3,0
2007-11-13,103.1587,103.1587,97.1611,103.1587,8,0
2007-11-14,103.1587,103.1587,95.9616,99.5602,8,0
2007-11-15,99.5602,103.1587,99.5602,101.9592,1,0
2007-11-16,101.9592,103.1587,95.9616,103.1587,9,0
2007-11-19,100.7597,100.7597,91.1635,100.7597,3,0
2007-11-20,100.7597,103.1587,91.1635,101.9592,5,0
2007-11-21,95.9616,98.3606,83.9664,95.9616,3,0
2007-11-23,95.9616,95.9616,77.9688,85.1659,1,0
2007-11-26,92.363,92.363,75.5698,92.363,3,0
2007-11-27,80.3678,98.3606,80.3678,97.1611,5,0
2007-11-28,93.5626,97.1611,93.5626,95.9616,1,0
2007-11-29,95.9616,95.9616,95.9616,95.9616,2,0
2007-11-30,97.1611,97.1611,94.7621,95.9616,5,0
2007-12-03,94.7621,94.7621,86.3654,94.7621,2,0
2007-12-04,87.565,89.964,79.1683,89.964,3,0
2007-12-05,89.964,95.9616,79.1683,91.1635,2,0
2007-12-06,91.1635,97.1611,85.1659,94.7621,4,0
2007-12-07,97.1611,99.5602,92.363,95.9616,6,0
2007-12-10,95.9616,95.9616,83.9664,95.9616,2,0
2007-12-11,86.3654,95.9616,86.3654,93.5626,3,0
2007-12-12,89.964,95.9616,89.964,89.964,1,0
2007-12-13,88.7645,92.363,86.3654,89.964,3,0
2007-12-14,86.3654,94.7621,81.5674,86.3654,6,0
2007-12-17,86.3654,86.3654,83.9664,86.3654,2,0
2007-12-18,85.1659,86.3654,83.9664,83.9664,2,0
2007-12-19,83.9664,125.9496,83.9664,112.7549,18,0
2007-12-20,124.7501,154.7381,124.7501,149.94,14,0
2007-12-21,149.94,151.1395,139.1443,149.94,14,0
2007-12-24,146.3414,148.7405,143.9424,148.7405,3,0
2007-12-26,148.7405,185.9256,147.541,166.7333,8,0
2007-12-27,170.3318,179.928,166.7333,176.3294,7,0
2007-12-28,173.9304,173.9304,161.9352,163.1347,4,0
2007-12-31,167.9328,167.9328,134.3462,146.3414,9,0
2008-01-02,143.9424,149.94,134.3462,149.94,3,0
2008-01-03,155.9376,158.3366,149.94,155.9376,3,0
2008-01-04,149.94,161.9352,149.94,155.9376,1,0
2008-01-07,167.9328,167.9328,149.94,149.94,3,0
2008-01-08,155.9376,155.9376,145.1419,145.1419,3,0
2008-01-09,145.1419,149.94,125.9496,131.9472,2,0
2008-01-10,131.9472,149.94,131.9472,141.5434,3,0
2008-01-11,149.94,149.94,143.9424,143.9424,3,0
2008-01-14,137.9448,142.7429,133.1467,142.7429,3,0
2008-01-15,141.5433,141.5433,133.1467,134.3462,2,0
2008-01-17,141.5434,141.5434,130.7477,130.7477,3,0
2008-01-18,136.7453,136.7453,131.9472,131.9472,1,0
2008-01-22,128.3486,128.3486,103.1587,119.952,8,0
2008-01-23,119.952,123.5506,113.9544,119.952,2,0
2008-01-24,125.9496,125.9496,119.952,121.1515,1,0
2008-01-25,123.5506,125.9496,121.1515,125.9496,1,0
2008-01-28,121.1515,137.9448,118.7525,137.9448,3,0
2008-01-29,133.1467,153.5386,133.1467,149.94,3,0
2008-01-30,151.1395,155.9376,143.9424,155.9376,2,0
2008-01-31,155.9376,161.9352,145.1419,161.9352,3,0
2008-02-01,161.9352,161.9352,143.9424,143.9424,3,0
2008-02-04,147.541,147.541,131.9472,131.9472,2,0
2008-02-05,121.1515,125.9496,121.1515,125.9496,2,0
2008-02-06,125.9496,137.9448,121.1515,131.9472,2,0
2008-02-07,115.1539,131.9472,115.1539,125.9496,1,0
2008-02-08,136.7453,136.7453,124.7501,136.7453,2,0
2008-02-11,129.5482,130.7477,129.5482,129.5482,1,0
2008-02-12,129.5482,136.7453,129.5482,131.9472,1,0
2008-02-13,136.7453,157.1371,131.9472,149.94,3,0
2008-02-14,141.5433,164.3342,141.5433,164.3342,4,0
2008-02-15,166.7333,171.5314,155.9376,155.9376,3,0
2008-02-19,155.9376,157.1371,149.94,149.94,1,0
2008-02-20,149.94,149.94,137.9448,137.9448,2,0
2008-02-21,139.1443,149.94,137.9448,143.9424,3,0
2008-02-22,143.9424,143.9424,135.5458,139.1443,2,0
2008-02-26,140.3438,140.3438,133.1467,133.1467,1,0
2008-02-27,135.5457,135.5457,128.3486,128.3486,1,0
2008-02-28,128.3486,128.3486,127.1491,128.3486,3,0
2008-02-29,128.3486,139.1443,124.7501,139.1443,3,0
2008-03-03,137.9448,141.5434,134.3462,141.5434,1,0
2008-03-04,141.5433,142.7429,134.3462,134.3462,2,0
2008-03-05,135.5458,141.5434,131.9472,137.9448,2,0
2008-03-06,137.9448,137.9448,121.1515,135.5458,5,0
2008-03-07,131.9472,135.5458,123.5506,131.9472,1,0
2008-03-10,131.9472,136.7453,125.9496,125.9496,1,0
2008-03-11,125.9496,136.7453,125.9496,131.9472,2,0
2008-03-14,127.1491,127.1491,123.5506,127.1491,1,0
2008-03-17,125.9496,127.1491,100.7597,121.1515,7,0
2008-03-18,123.5506,125.9496,123.5506,125.9496,2,0
2008-03-20,123.5506,129.5482,121.1515,129.5482,2,0
2008-03-24,121.1515,131.9472,119.952,125.9496,3,0
2008-03-25,131.9472,131.9472,113.9544,117.553,3,0
2008-03-26,119.952,123.5506,113.9544,119.952,2,0
2008-03-27,115.1539,119.952,101.9592,101.9592,4,0
2008-03-28,112.7549,118.7525,101.9592,118.7525,5,0
2008-03-31,118.7525,129.5482,101.9592,125.9496,9,0
2008-04-02,125.9496,134.3462,116.3534,125.9496,3,0
2008-04-03,128.3486,131.9472,116.3534,121.1515,3,0
2008-04-04,125.9496,130.7477,118.7525,119.952,3,0
2008-04-07,118.7525,119.952,111.5554,115.1539,3,0
2008-04-08,115.1539,119.952,104.3582,119.952,2,0
2008-04-09,119.952,119.952,119.952,119.952,1,0
2008-04-10,119.952,119.952,103.1587,119.952,1,0
2008-04-11,119.952,119.952,103.1587,106.7573,3,0
2008-04-14,110.3558,111.5554,105.5578,110.3558,2,0
2008-04-15,105.5578,113.9544,105.5578,113.9544,1,0
2008-04-16,112.7549,112.7549,105.5578,107.9568,1,0
2008-04-17,107.9568,122.351,107.9568,122.351,1,0
2008-04-18,127.1491,137.9448,127.1491,137.9448,5,0
2008-04-21,140.3438,143.9424,131.9472,136.7453,6,0
2008-04-22,136.7453,141.5434,131.9472,137.9448,2,0
2008-04-23,131.9472,137.9448,125.9496,136.7453,3,0
2008-04-24,137.9448,137.9448,131.9472,131.9472,2,0
2008-04-25,131.9472,136.7453,129.5482,129.5482,5,0
2008-04-28,131.9472,131.9472,113.9544,124.7501,3,0
2008-04-29,124.7501,130.7477,119.952,119.952,3,0
2008-04-30,123.5506,123.5506,116.3534,119.952,2,0
2008-05-01,116.3534,118.7525,110.3558,112.7549,7,0
2008-05-02,118.7525,118.7525,112.7549,116.3534,1,0
2008-05-05,119.952,119.952,111.5554,116.3534,3,0
2008-05-06,116.3534,117.553,109.1563,113.9544,2,0
2008-05-07,113.9544,113.9544,110.3558,111.5554,4,0
2008-05-08,111.5554,113.9544,109.1563,109.1563,3,0
2008-05-09,111.5554,111.5554,107.9568,107.9568,8,0
2008-05-12,107.9568,107.9568,99.5602,99.5602,13,0
2008-05-13,100.7597,101.9592,95.9616,95.9616,7,0
2008-05-14,95.9616,99.5602,95.9616,99.5602,1,0
2008-05-15,99.5602,99.5602,95.9616,99.5602,1,0
2008-05-16,95.9616,99.5602,94.7621,94.7621,1,0
2008-05-19,99.5602,101.9592,99.5602,101.9592,1,0
2008-05-20,101.9592,106.7573,99.5602,106.7573,2,0
2008-05-21,106.7573,106.7573,97.1611,103.1587,4,0
2008-05-22,104.3582,104.3582,94.7621,94.7621,3,0
2008-05-27,99.5602,106.7573,93.5626,98.3606,3,0
2008-05-28,106.7573,106.7573,94.7621,106.7573,1,0
2008-05-29,105.5578,105.5578,93.5626,97.1611,2,0
2008-05-30,93.5626,95.9616,83.9664,95.9616,2,0
2008-06-02,95.9616,95.9616,89.964,89.964,1,0
2008-06-03,88.7645,93.5626,83.9664,88.7645,3,0
2008-06-04,88.7645,89.964,85.1659,89.964,3,0
2008-06-05,89.964,95.9616,89.964,92.363,8,0
2008-06-09,86.3654,86.3654,83.9664,85.1659,2,0
2008-06-10,80.3678,85.1659,80.3678,85.1659,2,0
2008-06-11,85.1659,85.1659,73.1707,83.9664,6,0
2008-06-12,77.9688,95.9616,77.9688,85.1659,3,0
2008-06-13,95.9616,95.9616,83.9664,88.7645,2,0
2008-06-16,95.9616,95.9616,74.3702,87.565,1,0
2008-06-17,79.1683,83.9664,77.9688,83.9664,1,0
2008-06-18,82.7669,83.9664,77.9688,83.9664,3,0
2008-06-19,83.9664,95.9616,76.7693,95.9616,3,0
2008-06-20,83.9664,89.964,80.3678,80.3678,3,0
2008-06-23,80.3678,89.964,76.7693,83.9664,6,0
2008-06-24,83.9664,88.7645,80.3678,88.7645,2,0
2008-06-25,86.3654,86.3654,79.1683,83.9664,2,0
2008-06-27,80.3678,88.7645,80.3678,83.9664,3,0
2008-06-30,83.9664,83.9664,80.3678,80.3678,2,0
2008-07-01,80.3678,83.9664,73.1707,75.5698,3,0
2008-07-03,77.9688,85.1659,73.1707,85.1659,1,0
2008-07-07,85.1659,85.1659,77.9688,83.9664,1,0
2008-07-09,80.3678,85.1659,80.3678,85.1659,4,0
2008-07-10,85.1659,85.1659,83.9664,83.9664,3,0
2008-07-11,85.1659,101.9592,85.1659,101.9592,3,0
2008-07-14,101.9592,101.9592,85.1659,85.1659,1,0
2008-07-15,81.5674,95.9616,73.1707,92.363,3,0
2008-07-16,92.363,92.363,86.3654,91.1635,1,0
2008-07-17,91.1635,95.9616,89.964,95.9616,3,0
2008-07-18,95.9616,95.9616,89.964,89.964,1,0
2008-07-21,92.363,92.363,89.964,89.964,3,0
2008-07-22,89.964,93.5626,89.964,92.363,5,0
2008-07-23,89.964,92.363,83.9664,83.9664,2,0
2008-07-24,77.9688,89.964,77.9688,83.9664,2,0
2008-07-25,87.565,89.964,83.9664,83.9664,1,0
2008-07-28,83.9664,89.964,81.5674,85.1659,3,0
2008-07-29,82.7669,89.964,82.7669,89.964,4,0
2008-07-31,86.3654,89.964,83.9664,89.964,2,0
2008-08-01,85.1659,103.1587,85.1659,103.1587,7,0
2008-08-04,107.9568,111.5554,103.1587,109.1563,3,0
2008-08-05,110.3558,110.3558,98.3606,98.3606,3,0
2008-08-07,92.363,107.9568,92.363,107.9568,1,0
2008-08-08,107.9568,121.1515,105.5578,119.952,2,0
2008-08-11,119.952,119.952,113.9544,113.9544,1,0
2008-08-13,107.9568,107.9568,97.1611,100.7597,2,0
2008-08-14,97.1611,119.952,97.1611,107.9568,3,0
2008-08-15,113.9544,118.7525,107.9568,118.7525,1,0
2008-08-19,118.7525,118.7525,115.1539,115.1539,1,0
2008-08-20,117.553,117.553,95.9616,95.9616,1,0
2008-08-22,101.9592,101.9592,95.9616,95.9616,2,0
2008-08-25,100.7597,101.9592,95.9616,95.9616,3,0
2008-08-26,100.7597,107.9568,88.7645,107.9568,1,0
2008-08-27,107.9568,107.9568,94.7621,95.9616,1,0
2008-08-28,97.1611,97.1611,95.9616,95.9616,2,0
2008-08-29,100.7597,100.7597,93.5626,100.7597,2,0
2008-09-02,95.9616,100.7597,95.9616,98.3606,1,0
2008-09-03,99.5602,107.9568,98.3606,107.9568,1,0
2008-09-04,107.9568,107.9568,107.9568,107.9568,1,0
2008-09-09,98.3606,103.1587,83.9664,103.1587,3,0
2008-09-10,104.3582,104.3582,95.9616,95.9616,2,0
2008-09-12,95.9616,95.9616,87.565,87.565,1,0
2008-09-16,86.3654,89.964,85.1659,85.1659,1,0
2008-09-17,85.1659,85.1659,81.5674,83.9664,2,0
2008-09-18,85.1659,95.9616,69.5722,74.3702,2,0
2008-09-19,77.9688,83.9664,77.9688,83.9664,3,0
2008-09-22,83.9664,83.9664,77.9688,77.9688,1,0
2008-09-23,77.9688,77.9688,74.3702,77.9688,2,0
2008-09-24,83.9664,83.9664,71.9712,81.5674,1,0
2008-09-25,81.5674,81.5674,69.5722,69.5722,2,0
2008-09-29,77.9688,77.9688,68.3726,77.9688,1,0
2008-09-30,77.9688,77.9688,59.976,59.976,6,0
2008-10-01,65.9736,76.7693,59.976,65.9736,3,0
2008-10-02,65.9736,71.9712,59.976,71.9712,1,0
2008-10-03,68.3726,76.7693,68.3726,76.7693,1,0
2008-10-06,76.7693,76.7693,53.9784,59.976,2,0
2008-10-07,59.976,71.9712,58.7765,61.1755,5,0
2008-10-08,59.976,83.9664,59.976,83.9664,3,0
2008-10-09,83.9664,94.7621,77.9688,77.9688,4,0
2008-10-10,71.9712,89.964,65.9736,71.9712,3,0
2008-10-13,71.9712,77.9688,65.9736,77.9688,2,0
2008-10-14,77.9688,89.964,77.9688,89.964,1,0
2008-10-15,89.964,89.964,83.9664,83.9664,1,0
2008-10-16,83.9664,83.9664,74.3702,74.3702,2,0
2008-10-17,74.3702,74.3702,70.7717,70.7717,1,0
2008-10-20,74.3702,89.964,71.9712,83.9664,3,0
2008-10-21,89.964,89.964,77.9688,77.9688,1,0
2008-10-22,83.9664,86.3654,77.9688,79.1683,5,0
2008-10-23,82.7669,82.7669,65.9736,65.9736,2,0
2008-10-24,65.9736,73.1707,65.9736,73.1707,1,0
2008-10-27,73.1707,73.1707,71.9712,73.1707,2,0
2008-10-28,73.1707,73.1707,61.1755,65.9736,3,0
2008-10-29,65.9736,71.9712,65.9736,68.3726,2,0
2008-10-30,71.9712,73.1707,68.3726,73.1707,3,0
2008-10-31,73.1707,82.7669,73.1707,80.3678,2,0
2008-11-03,80.3678,80.3678,71.9712,71.9712,2,0
2008-11-04,77.9688,79.1683,71.9712,71.9712,2,0
2008-11-05,73.1707,73.1707,65.9736,71.9712,2,0
2008-11-06,68.3726,68.3726,57.577,61.1755,3,0
2008-11-07,63.5746,71.9712,63.5746,67.1731,2,0
2008-11-10,69.5722,71.9712,61.1755,65.9736,2,0
2008-11-11,65.9736,71.9712,61.1755,71.9712,2,0
2008-11-12,67.1731,73.1707,67.1731,68.3726,3,0
2008-11-13,68.3726,74.3702,67.1731,74.3702,3,0
2008-11-14,67.1731,74.3702,59.976,61.1755,6,0
2008-11-17,70.7717,70.7717,57.577,61.1755,3,0
2008-11-18,59.976,59.976,52.7789,59.976,9,0
2008-11-19,59.976,65.9736,59.976,59.976,3,0
2008-11-20,61.1755,64.7741,59.976,64.7741,1,0
2008-11-21,62.375,62.375,59.976,61.1755,3,0
2008-11-24,52.7789,64.7741,52.7789,64.7741,3,0
2008-11-25,63.5746,63.5746,59.976,62.375,2,0
2008-11-26,62.375,62.375,59.976,59.976,3,0
2008-12-01,59.976,59.976,59.976,59.976,1,0
2008-12-02,59.976,59.976,56.3774,56.3774,3,0
2008-12-03,59.976,59.976,52.7789,56.3774,4,0
2008-12-04,52.7789,56.3774,52.7789,56.3774,3,0
2008-12-05,58.7765,58.7765,56.3774,58.7765,2,0
2008-12-08,58.7765,59.976,57.577,59.976,2,0
2008-12-09,59.976,63.5746,59.976,59.976,3,0
2008-12-10,63.5746,63.5746,57.577,63.5746,4,0
2008-12-11,64.7741,76.7693,62.375,65.9736,11,0
2008-12-12,75.5698,75.5698,63.5746,67.1731,2,0
2008-12-15,71.9712,71.9712,59.976,64.7741,3,0
2008-12-16,64.7741,64.7741,59.976,61.1755,5,0
2008-12-17,59.976,63.5746,59.976,63.5746,2,0
2008-12-18,59.976,62.375,59.976,61.1755,6,0
2008-12-22,62.375,64.7741,59.976,61.1755,4,0
2008-12-24,61.1755,61.1755,59.976,59.976,1,0
2008-12-26,59.976,61.1755,50.3798,61.1755,1,0
2008-12-29,61.1755,61.1755,57.577,61.1755,3,0
2008-12-30,61.1755,61.1755,57.577,61.1755,1,0
2008-12-31,58.7765,58.7765,53.9784,56.3774,3,0
2009-01-02,57.577,64.7741,55.1779,64.7741,2,0
2009-01-05,57.577,61.1755,57.577,61.1755,1,0
2009-01-06,61.1755,61.1755,61.1755,61.1755,3,0
2009-01-07,61.1755,63.5746,61.1755,62.375,1,0
2009-01-08,62.375,62.375,59.976,59.976,3,0
2009-01-09,59.976,59.976,52.7789,59.976,2,0
2009-01-12,52.7789,55.1779,50.3798,51.5794,4,0
2009-01-14,51.5794,51.5794,51.5794,51.5794,1,0
2009-01-15,53.9784,53.9784,51.5794,51.5794,2,0
2009-01-16,52.7789,52.7789,52.7789,52.7789,1,0
2009-01-20,52.7789,53.9784,50.3798,51.5794,3,0
2009-01-21,51.5794,51.5794,51.5794,51.5794,3,0
2009-01-22,50.3798,50.3798,47.9808,50.3798,3,0
2009-01-23,47.9808,50.3798,46.7813,47.9808,3,0
2009-01-26,47.9808,52.7789,47.9808,52.7789,2,0
2009-01-27,49.1803,51.5794,49.1803,49.1803,3,0
2009-01-28,49.1803,51.5794,49.1803,50.3798,2,0
2009-01-29,50.3798,50.3798,50.3798,50.3798,1,0
2009-01-30,52.7789,53.9784,51.5794,51.5794,3,0
2009-02-02,51.5794,59.976,51.5794,59.976,3,0
2009-02-03,59.976,77.9688,53.9784,61.1755,3,0
2009-02-04,57.577,61.1755,57.577,58.7765,3,0
2009-02-05,58.7765,59.976,58.7765,59.976,2,0
2009-02-06,61.1755,71.9712,61.1755,65.9736,6,0
2009-02-09,65.9736,68.3726,63.5746,63.5746,1,0
2009-02-10,59.976,61.1755,58.7765,58.7765,3,0
2009-02-12,57.577,59.976,57.577,59.976,2,0
2009-02-13,59.976,59.976,57.577,57.577,1,0
2009-02-17,59.976,59.976,53.9784,56.3774,3,0
2009-02-18,53.9784,53.9784,43.1827,45.5818,6,0
2009-02-19,47.9808,49.1803,46.7813,46.7813,2,0
2009-02-20,46.7813,46.7813,41.9832,41.9832,5,0
2009-02-23,41.9832,47.9808,35.9856,47.9808,5,0
2009-02-24,40.7837,47.9808,40.7837,47.9808,1,0
2009-02-25,47.9808,53.9784,47.9808,49.1803,3,0
2009-02-26,46.7813,52.7789,46.7813,52.7789,1,0
2009-03-04,49.1803,51.5794,45.5818,49.1803,1,0
2009-03-06,51.5794,51.5794,44.3822,45.5818,3,0
2009-03-09,43.1827,46.7813,39.5842,39.5842,3,0
2009-03-10,39.5842,41.9832,39.5842,41.9832,3,0
2009-03-11,41.9832,41.9832,39.5842,39.5842,1,0
2009-03-12,41.9832,41.9832,41.9832,41.9832,2,0
2009-03-13,41.9832,43.1827,39.5842,41.9832,3,0
2009-03-16,41.9832,47.9808,41.9832,47.9808,3,0
2009-03-17,46.7813,50.3798,46.7813,47.9808,3,0
2009-03-18,45.5818,50.3798,45.5818,47.9808,4,0
2009-03-19,49.1803,52.7789,47.9808,50.3798,10,0
2009-03-20,52.7789,61.1755,52.7789,59.976,6,0
2009-03-24,59.976,65.9736,56.3774,63.5746,3,0
2009-03-25,63.5746,68.3726,62.375,63.5746,2,0
2009-03-26,62.375,62.375,56.3774,62.375,1,0
2009-03-27,62.375,68.3726,62.375,65.9736,8,0
2009-03-30,64.7741,64.7741,56.3774,56.3774,1,0
2009-03-31,65.9736,65.9736,56.3774,64.7741,1,0
2009-04-01,64.7741,65.9736,59.976,65.9736,2,0
2009-04-02,69.5722,70.7717,56.3774,65.9736,3,0
2009-04-03,56.3774,62.375,56.3774,57.577,2,0
2009-04-06,57.577,59.976,56.3774,56.3774,4,0
2009-04-07,59.976,59.976,53.9784,53.9784,3,0
2009-04-08,57.577,57.577,55.1779,56.3774,4,0
2009-04-09,56.3774,57.577,53.9784,57.577,3,0
2009-04-13,56.3774,58.7765,49.1803,49.1803,3,0
2009-04-14,56.3774,65.9736,56.3774,61.1755,10,0
2009-04-15,63.5746,71.9712,63.5746,64.7741,8,0
2009-04-17,63.5746,67.1731,61.1755,61.1755,1,0
2009-04-20,62.375,69.5722,50.3798,58.7765,5,0
2009-04-21,56.3774,57.577,52.7789,52.7789,3,0
2009-04-22,56.3774,56.3774,51.5794,53.9784,4,0
2009-04-23,53.9784,58.7765,51.5794,58.7765,4,0
2009-04-24,61.1755,61.1755,59.976,59.976,1,0
2009-04-27,58.7765,58.7765,55.1779,57.577,3,0
2009-04-28,59.976,59.976,59.976,59.976,1,0
2009-04-29,59.976,59.976,52.7789,57.577,4,0
2009-04-30,59.976,67.1731,59.976,59.976,3,0
2009-05-04,61.1755,70.7717,59.976,59.976,2,0
2009-05-05,61.1755,65.9736,61.1755,65.9736,3,0
2009-05-06,59.976,71.9712,59.976,62.375,6,0
2009-05-07,64.7741,69.5722,62.375,62.375,8,0
2009-05-08,62.375,71.9712,62.375,70.7717,4,0
2009-05-11,71.9712,73.1707,64.7741,71.9712,5,0
2009-05-12,71.9712,75.5698,70.7717,75.5698,4,0
2009-05-13,75.5698,75.5698,68.3726,71.9712,2,0
2009-05-14,71.9712,76.7693,70.7717,71.9712,8,0
2009-05-15,71.9712,71.9712,71.9712,71.9712,1,0
2009-05-18,77.9688,104.3582,77.9688,88.7645,27,0
2009-05-19,95.9616,98.3606,92.363,95.9616,8,0
2009-05-20,107.9568,107.9568,95.9616,95.9616,12,0
2009-05-21,101.9592,101.9592,95.9616,98.3606,2,0
2009-05-22,101.9592,107.9568,98.3606,98.3606,6,0
2009-05-26,101.9592,107.9568,89.964,91.1635,5,0
2009-05-27,91.1635,95.9616,83.9664,93.5626,2,0
2009-05-28,89.964,89.964,81.5674,83.9664,4,0
2009-05-29,80.3678,89.964,80.3678,81.5674,3,0
2009-06-01,82.7669,89.964,81.5674,89.964,3,0
2009-06-03,83.9664,86.3654,83.9664,83.9664,2,0
2009-06-04,81.5674,83.9664,75.5698,77.9688,4,0
2009-06-05,74.3702,77.9688,71.9712,77.9688,1,0
2009-06-08,77.9688,82.7669,74.3702,81.5674,2,0
2009-06-09,77.9688,81.5674,77.9688,81.5674,2,0
2009-06-10,77.9688,77.9688,71.9712,74.3702,3,0
2009-06-11,74.3702,75.5698,74.3702,75.5698,3,0
2009-06-12,73.1707,73.1707,61.1755,61.1755,3,0
2009-06-15,75.5698,75.5698,65.9736,65.9736,1,0
2009-06-16,63.5746,65.9736,63.5746,65.9736,1,0
2009-06-17,64.7741,67.1731,64.7741,67.1731,2,0
2009-06-18,67.1731,74.3702,67.1731,69.5722,1,0
2009-06-19,69.5722,69.5722,64.7741,64.7741,1,0
2009-06-22,64.7741,67.1731,64.7741,67.1731,3,0
2009-06-24,67.1731,71.9712,64.7741,64.7741,3,0
2009-06-25,61.1755,65.9736,59.976,59.976,2,0
2009-06-26,65.9736,65.9736,62.375,62.375,1,0
2009-06-29,59.976,63.5746,52.7789,59.976,3,0
2009-06-30,55.1779,59.976,55.1779,56.3774,2,0
2009-07-01,56.3774,58.7765,52.7789,52.7789,3,0
2009-07-02,52.7789,56.3774,51.5794,56.3774,11,0
2009-07-06,56.3774,57.577,55.1779,56.3774,3,0
2009-07-07,53.9784,53.9784,49.1803,50.3798,3,0
2009-07-08,49.1803,50.3798,47.9808,50.3798,16,0
2009-07-09,50.3798,59.976,49.1803,51.5794,13,0
2009-07-10,51.5794,53.9784,51.5794,53.9784,3,0
2009-07-13,52.7789,53.9784,47.9808,47.9808,6,0
2009-07-14,47.9808,47.9808,44.3822,44.3822,4,0
2009-07-15,44.3822,47.9808,44.3822,47.9808,5,0
2009-07-16,47.9808,49.1803,46.7813,46.7813,5,0
2009-07-17,47.9808,49.1803,47.9808,47.9808,8,0
2009-07-20,50.3798,52.7789,49.1803,52.7789,4,0
2009-07-21,52.7789,52.7789,50.3798,52.7789,3,0
2009-07-22,52.7789,52.7789,51.5794,52.7789,4,0
2009-07-23,57.577,57.577,51.5794,51.5794,2,0
2009-07-24,57.577,57.577,50.3798,52.7789,5,0
2009-07-27,52.7789,52.7789,51.5794,52.7789,2,0
2009-07-28,52.7789,52.7789,50.3798,50.3798,2,0
2009-07-29,51.5794,51.5794,46.7813,46.7813,3,0
2009-07-30,47.9808,49.1803,47.9808,49.1803,1,0
2009-07-31,49.1803,49.1803,49.1803,49.1803,1,0
2009-08-04,49.1803,50.3798,49.1803,50.3798,1,0
2009-08-05,52.7789,52.7789,51.5794,52.7789,4,0
2009-08-06,53.9784,55.1779,47.9808,55.1779,6,0
2009-08-07,55.1779,55.1779,49.1803,49.1803,2,0
2009-08-10,50.3798,50.3798,49.1803,49.1803,3,0
2009-08-11,49.1803,55.1779,49.1803,55.1779,2,0
2009-08-12,55.1779,65.9736,50.3798,64.7741,9,0
2009-08-13,67.1731,67.1731,62.375,62.375,3,0
2009-08-14,62.375,83.9664,62.375,83.9664,3,0
2009-08-17,83.9664,83.9664,59.976,59.976,3,0
2009-08-18,53.9784,59.976,53.9784,59.976,3,0
2009-08-19,65.9736,65.9736,52.7789,59.976,11,0
2009-08-20,59.976,59.976,52.7789,52.7789,2,0
2009-08-21,57.577,59.976,53.9784,57.577,6,0
2009-08-24,57.577,57.577,52.7789,56.3774,3,0
2009-08-25,57.577,63.5746,53.9784,63.5746,3,0
2009-08-26,65.9736,77.9688,65.9736,65.9736,5,0
2009-08-27,65.9736,65.9736,56.3774,63.5746,2,0
2009-08-28,56.3774,63.5746,56.3774,63.5746,4,0
2009-08-31,65.9736,67.1731,57.577,59.976,5,0
2009-09-01,57.577,59.976,56.3774,57.577,3,0
2009-09-02,59.976,59.976,57.577,59.976,2,0
2009-09-03,63.5746,64.7741,59.976,64.7741,7,0
2009-09-04,62.375,64.7741,59.976,64.7741,1,0
2009-09-08,63.5746,63.5746,61.1755,63.5746,3,0
2009-09-09,63.5746,63.5746,61.1755,63.5746,4,0
2009-09-10,63.5746,64.7741,59.976,64.7741,6,0
2009-09-11,63.5746,63.5746,59.976,62.375,3,0
2009-09-14,59.976,59.976,57.577,59.976,7,0
2009-09-15,55.1779,58.7765,53.9784,58.7765,3,0
2009-09-16,58.7765,62.375,58.7765,62.375,8,0
2009-09-17,62.375,62.375,59.976,59.976,5,0
2009-09-18,61.1755,61.1755,58.7765,59.976,3,0
2009-09-21,58.7765,59.976,53.9784,59.976,2,0
2009-09-22,56.3774,59.976,56.3774,59.976,2,0
2009-09-23,59.976,59.976,56.3774,56.3774,3,0
2009-09-24,59.976,59.976,56.3774,58.7765,4,0
2009-09-28,57.577,57.577,56.3774,57.577,1,0
2009-09-29,55.1779,57.577,53.9784,55.1779,4,0
2009-09-30,55.1779,58.7765,55.1779,58.7765,13,0
2009-10-01,55.1779,57.577,53.9784,55.1779,3,0
2009-10-02,53.9784,58.7765,51.5794,58.7765,7,0
2009-10-05,56.3774,56.3774,55.1779,56.3774,1,0
2009-10-06,56.3774,56.3774,53.9784,56.3774,7,0
2009-10-07,56.3774,56.3774,50.3798,51.5794,7,0
2009-10-08,53.9784,55.1779,50.3798,55.1779,11,0
2009-10-09,55.1779,55.1779,51.5794,53.9784,3,0
2009-10-12,53.9784,55.1779,50.3798,50.3798,2,0
2009-10-13,52.7789,53.9784,52.7789,53.9784,3,0
2009-10-14,53.9784,53.9784,49.1803,50.3798,3,0
2009-10-15,53.9784,53.9784,51.5794,52.7789,3,0
2009-10-16,53.9784,53.9784,50.3798,51.5794,2,0
2009-10-19,53.9784,55.1779,51.5794,51.5794,5,0
2009-10-20,55.1779,55.1779,49.1803,55.1779,4,0
2009-10-21,55.1779,55.1779,51.5794,55.1779,3,0
2009-10-22,55.1779,55.1779,51.5794,55.1779,10,0
2009-10-23,55.1779,59.976,55.1779,59.976,8,0
2009-10-26,62.375,64.7741,53.9784,53.9784,5,0
2009-10-27,53.9784,59.976,51.5794,53.9784,3,0
2009-10-28,51.5794,53.9784,46.7813,49.1803,8,0
2009-10-29,53.9784,53.9784,47.9808,51.5794,9,0
2009-10-30,51.5794,51.5794,47.9808,51.5794,14,0
2009-11-02,51.5794,51.5794,49.1803,49.1803,3,0
2009-11-04,49.1803,51.5794,47.9808,49.1803,2,0
2009-11-05,51.5794,51.5794,47.9808,47.9808,4,0
2009-11-06,47.9808,51.5794,47.9808,50.3798,3,0
2009-11-09,51.5794,58.7765,51.5794,53.9784,6,0
2009-11-10,53.9784,64.7741,52.7789,61.1755,3,0
2009-11-11,58.7765,61.1755,53.9784,53.9784,3,0
2009-11-13,55.1779,58.7765,55.1779,57.577,2,0
2009-11-16,57.577,58.7765,56.3774,56.3774,2,0
2009-11-17,56.3774,61.1755,56.3774,59.976,6,0
2009-11-18,61.1755,61.1755,55.1779,57.577,3,0
2009-11-19,58.7765,59.976,57.577,57.577,11,0
2009-11-20,58.7765,58.7765,55.1779,57.577,7,0
2009-11-23,57.577,57.577,55.1779,55.1779,2,0
2009-11-24,55.1779,56.3774,52.7789,56.3774,2,0
2009-11-25,55.1779,58.7765,55.1779,58.7765,1,0
2009-12-01,55.1779,55.1779,52.7789,52.7789,2,0
2009-12-02,52.7789,52.7789,51.5794,52.7789,5,0
2009-12-03,51.5794,52.7789,51.5794,51.5794,1,0
2009-12-04,51.5794,53.9784,51.5794,51.5794,5,0
2009-12-08,51.5794,51.5794,50.3798,51.5794,2,0
2009-12-09,49.1803,51.5794,49.1803,51.5794,3,0
2009-12-10,52.7789,52.7789,47.9808,47.9808,1,0
2009-12-11,51.5794,51.5794,47.9808,50.3798,2,0
2009-12-14,49.1803,51.5794,49.1803,49.1803,4,0
2009-12-15,47.9808,49.1803,47.9808,49.1803,5,0
2009-12-16,47.9808,49.1803,46.7813,46.7813,5,0
2009-12-17,47.9808,47.9808,46.7813,47.9808,3,0
2009-12-18,47.9808,47.9808,46.7813,47.9808,1,0
2009-12-21,49.1803,50.3798,49.1803,49.1803,7,0
2009-12-22,50.3798,50.3798,45.5818,47.9808,4,0
2009-12-23,47.9808,47.9808,46.7813,47.9808,2,0
2009-12-24,49.1803,49.1803,49.1803,49.1803,1,0
2009-12-28,49.1803,50.3798,45.5818,45.5818,5,0
2009-12-29,45.5818,49.1803,45.5818,49.1803,3,0
2009-12-30,47.9808,49.1803,46.7813,47.9808,4,0
2009-12-31,46.7813,49.1803,46.7813,49.1803,2,0
2010-01-04,49.1803,52.7789,49.1803,52.7789,3,0
2010-01-05,52.7789,68.3726,52.7789,63.5746,7,0
2010-01-06,62.375,67.1731,59.976,65.9736,5,0
2010-01-07,68.3726,71.9712,68.3726,68.3726,6,0
2010-01-08,69.5722,80.3678,65.9736,80.3678,3,0
2010-01-11,83.9664,118.7525,68.3726,93.5626,8,0
2010-01-12,93.5626,93.5626,77.9688,88.7645,3,0
2010-01-13,93.5626,116.3534,88.7645,98.3606,8,0
2010-01-14,98.3606,118.7525,98.3606,103.1587,7,0
2010-01-15,117.553,125.9496,110.3558,110.3558,47,0
2010-01-19,109.1563,124.7501,95.9616,99.5602,32,0
2010-01-20,101.9592,113.9544,100.7597,113.9544,6,0
2010-01-21,118.7525,119.952,113.9544,113.9544,8,0
2010-01-22,113.9544,115.1539,89.964,95.9616,7,0
2010-01-25,101.9592,101.9592,95.9616,95.9616,3,0
2010-01-26,95.9616,101.9592,95.9616,95.9616,6,0
2010-01-27,97.1611,101.9592,97.1611,97.1611,3,0
2010-01-28,97.1611,99.5602,89.964,95.9616,3,0
2010-01-29,99.5602,99.5602,93.5626,99.5602,2,0
2010-02-01,91.1635,101.9592,91.1635,101.9592,2,0
2010-02-02,97.1611,113.9544,97.1611,110.3558,3,0
2010-02-03,107.9568,107.9568,101.9592,101.9592,2,0
2010-02-04,99.5602,111.5554,95.9616,111.5554,3,0
2010-02-08,101.9959,101.9959,95.9962,95.9962,42,0
2010-02-09,83.3967,88.1965,61.1975,87.9565,100,0
2010-02-10,88.1965,101.9959,88.1965,101.9959,25,0
2010-02-11,113.9954,113.9954,95.9962,110.9956,25,0
2010-02-12,76.7969,94.7962,59.9976,94.7962,242,0
2010-02-17,71.9971,72.1171,65.9974,71.9971,17,0
2010-02-18,68.9972,69.5972,65.9974,65.9974,33,0
2010-02-19,65.9974,69.5972,65.9974,67.5573,58,0
2010-02-22,67.7973,67.9173,61.1976,61.1976,42,0
2010-02-23,63.5975,63.5975,60.5976,63.5975,8,0
2010-02-24,63.5975,63.5975,59.9976,59.9976,83,0
2010-02-25,47.2781,47.2781,29.9988,30.2388,1742,0
2010-02-26,30.5988,31.7987,30.5988,31.7987,250,0
2010-03-01,31.7987,31.7987,30.2388,30.2388,250,0
2010-03-02,30.5988,30.5988,22.7991,26.9989,267,0
2010-03-03,27.5989,27.5989,26.3989,26.3989,117,0
2010-03-04,27.1189,27.1189,27.1189,27.1189,58,0
2010-03-05,27.5989,27.5989,24.239,24.239,100,0
2010-03-08,24.239,25.199,23.999,25.199,33,0
2010-03-09,25.199,26.9989,23.999,26.3989,67,0
2010-03-10,23.999,23.999,23.999,23.999,33,0
2010-03-11,23.999,23.999,23.999,23.999,8,0
2010-03-15,23.999,23.999,21.5991,23.3991,83,0
2010-03-16,23.999,24.839,23.999,23.999,83,0
2010-03-17,24.119,24.119,23.3991,24.119,67,0
2010-03-18,24.119,24.119,24.119,24.119,158,0
2010-03-19,23.3991,23.999,23.3991,23.3991,83,0
2010-03-22,23.3991,23.5191,23.3991,23.5191,25,0
2010-03-23,23.5191,23.5191,22.9191,22.9191,42,0
2010-03-24,22.9191,22.9191,20.9992,22.9191,58,0
2010-03-25,20.9992,22.7991,20.9992,21.7191,67,0
2010-03-26,20.9992,20.9992,17.9993,19.7992,83,0
2010-03-29,19.7992,21.5991,19.7992,21.5991,83,0
2010-03-30,22.1991,22.7991,22.1991,22.7991,58,0
2010-03-31,23.999,23.999,23.3991,23.3991,75,0
2010-04-01,23.0391,23.999,23.0391,23.999,100,0
2010-04-05,23.879,23.999,23.0391,23.0391,58,0
2010-04-06,23.0391,23.999,23.0391,23.6391,192,0
2010-04-07,23.0391,23.3991,22.7991,22.7991,17,0
2010-04-08,22.7991,22.7991,22.1991,22.1991,17,0
2010-04-09,23.3991,23.3991,23.3991,23.3991,58,0
2010-04-13,22.1991,23.999,19.7992,19.7992,108,0
2010-04-14,22.7991,22.7991,19.7992,19.7992,100,0
2010-04-15,21.4791,23.999,21.4791,23.1591,808,0
2010-04-16,23.999,26.3989,22.5591,22.7991,292,0
2010-04-19,23.3991,23.879,23.3991,23.5191,50,0
2010-04-20,24.479,24.599,23.999,23.999,133,0
2010-04-21,23.999,23.999,22.1991,23.3991,50,0
2010-04-22,23.7591,23.879,23.7591,23.879,83,0
2010-04-23,23.879,23.879,22.1991,22.7991,92,0
2010-04-26,22.3191,22.6791,22.3191,22.3191,58,0
2010-04-27,22.6791,22.9191,22.6791,22.9191,17,0
2010-04-28,22.9191,22.9191,21.5991,21.8391,67,0
2010-04-29,21.5991,23.3991,20.9992,21.1192,142,0
2010-04-30,21.1192,21.5991,21.1192,21.5991,67,0
2010-05-03,22.7991,22.7991,21.5991,21.5991,8,0
2010-05-04,21.5991,21.5991,20.9992,21.5991,17,0
2010-05-05,22.1991,22.1991,20.8792,21.5991,33,0
2010-05-06,20.3992,21.5991,20.3992,20.3992,17,0
2010-05-07,20.9992,20.9992,19.7992,19.7992,217,0
2010-05-10,20.3992,20.3992,19.1992,19.3192,75,0
2010-05-11,19.6792,22.6791,19.6792,22.6791,25,0
2010-05-12,22.6791,22.7991,22.6791,22.7991,8,0
2010-05-13,21.5991,22.7991,21.5991,22.7991,42,0
2010-05-14,22.7991,22.7991,21.7191,21.7191,8,0
2010-05-18,22.7991,22.7991,22.7991,22.7991,8,0
2010-05-19,22.7991,22.7991,22.7991,22.7991,8,0
2010-05-20,21.7191,21.7191,21.7191,21.7191,17,0
2010-05-21,22.6791,22.6791,22.6791,22.6791,8,0
2010-05-24,19.9192,22.0791,19.9192,21.5991,33,0
2010-05-25,20.6392,20.6392,19.9192,19.9192,25,0
2010-05-26,20.3992,21.3591,20.3992,20.3992,17,0
2010-05-28,20.3992,20.3992,20.3992,20.3992,25,0
2010-06-01,20.0392,20.1592,20.0392,20.1592,17,0
2010-06-02,20.0392,20.0392,16.7993,16.7993,83,0
2010-06-03,16.7993,19.1992,16.7993,18.2393,58,0
2010-06-04,18.2393,18.2393,17.9993,17.9993,17,0
2010-06-08,17.9993,17.9993,16.7993,16.7993,17,0
2010-06-09,16.7993,16.7993,16.1994,16.1994,25,0
2010-06-10,16.7993,17.3993,16.7993,17.3993,8,0
2010-06-11,16.7993,17.3993,16.7993,17.3993,17,0
2010-06-14,17.9993,17.9993,17.9993,17.9993,75,0
2010-06-15,17.3993,17.3993,16.7993,16.7993,8,0
2010-06-16,17.3993,17.3993,17.3993,17.3993,8,0
2010-06-17,17.3993,17.3993,17.3993,17.3993,17,0
2010-06-18,17.3993,17.3993,16.4393,16.4393,25,0
2010-06-22,17.3993,17.3993,16.4393,16.4393,8,0
2010-06-24,16.6793,16.6793,16.1994,16.1994,42,0
2010-06-25,16.1994,16.7993,16.1994,16.7993,33,0
2010-06-28,16.7993,17.9993,15.7194,16.1994,150,0
2010-06-29,16.1994,16.1994,16.1994,16.1994,8,0
2010-06-30,15.7194,15.7194,15.7194,15.7194,8,0
2010-07-09,16.1994,16.1994,16.1994,16.1994,25,0
2010-07-14,15.9594,15.9594,15.9594,15.9594,25,0
2010-07-15,15.2394,15.2394,11.0396,12.1195,233,0
2010-07-16,10.9196,11.0396,10.9196,11.0396,8,0
2010-07-21,10.9196,10.9196,10.9196,10.9196,8,0
2010-07-22,11.9995,11.9995,10.5596,10.9196,33,0
2010-07-26,11.7595,12.3595,11.7595,11.7595,17,0
2010-07-27,12.1195,12.3595,12.1195,12.3595,25,0
2010-07-28,12.9595,13.7994,12.5995,13.7994,25,0
2010-07-29,15.5994,16.1994,14.6394,16.0794,42,0
2010-07-30,16.1994,17.9993,16.1994,16.1994,58,0
2010-08-02,16.4393,16.7993,16.4393,16.7993,8,0
2010-08-03,17.5193,17.9993,17.5193,17.9993,33,0
2010-08-04,17.9993,17.9993,16.4393,16.4393,8,0
2010-08-06,17.3993,17.3993,17.3993,17.3993,25,0
2010-08-10,15.5994,15.5994,8.9996,8.9996,1683,0
2010-08-11,9.5996,10.3196,8.8796,8.8796,592,0
2010-08-12,8.9996,9.5996,8.1597,8.1597,333,0
2010-08-13,8.3997,9.5996,8.1597,8.8796,542,0
2010-08-16,8.6397,8.9996,8.5197,8.6397,142,0
2010-08-17,8.6397,10.9196,8.6397,8.9996,275,0
2010-08-18,8.9996,10.1996,8.8796,10.1996,567,0
2010-08-19,10.5596,10.5596,9.5996,9.5996,117,0
2010-08-20,9.5996,9.5996,8.6397,8.6397,50,0
2010-08-23,8.9996,8.9996,8.6397,8.9996,17,0
2010-08-24,8.3997,8.3997,8.3997,8.3997,58,0
2010-08-25,8.5197,8.5197,8.5197,8.5197,25,0
2010-08-26,8.5197,8.5197,8.0397,8.2797,117,0
2010-08-27,8.3997,8.3997,8.3997,8.3997,58,0
2010-08-30,8.9996,8.9996,8.6397,8.9996,108,0
2010-08-31,8.8796,8.8796,8.5197,8.6397,192,0
2010-09-01,8.3997,8.3997,8.0397,8.3997,42,0
2010-09-02,8.3997,8.8796,8.3997,8.6397,425,0
2010-09-03,8.7597,9.3596,8.3997,9.2396,558,0
2010-09-07,8.9996,9.2396,8.9996,9.2396,275,0
2010-09-08,9.2396,10.1996,9.2396,9.4796,917,0
2010-09-09,9.4796,9.5996,9.4796,9.5996,133,0
2010-09-10,9.5996,9.5996,9.3596,9.3596,150,0
2010-09-13,9.3596,10.5596,9.3596,9.5996,225,0
2010-09-14,9.3596,9.5996,8.3997,8.3997,608,0
2010-09-15,8.3997,8.8796,7.9197,7.9197,500,0
2010-09-16,8.3997,8.3997,8.2797,8.3997,142,0
2010-09-17,8.3997,8.3997,8.3997,8.3997,83,0
2010-09-20,8.2797,8.3997,8.2797,8.3997,217,0
2010-09-21,8.8796,8.9996,8.5197,8.7597,383,0
2010-09-22,8.7597,8.9996,8.7597,8.9996,583,0
2010-09-23,8.9996,9.5996,8.9996,9.4796,150,0
2010-09-24,10.1996,10.1996,9.5996,9.5996,175,0
2010-09-27,10.1996,10.1996,9.3596,9.3596,283,0
2010-09-28,9.5996,9.5996,8.9996,8.9996,142,0
2010-09-29,8.7597,9.5996,8.7597,9.5996,200,0
2010-09-30,8.9996,9.5996,8.9996,9.1196,58,0
2010-10-01,9.5996,9.5996,9.3596,9.5996,8,0
2010-10-04,9.5996,9.5996,9.1196,9.5996,292,0
2010-10-05,9.5996,9.5996,8.5197,8.6397,258,0
2010-10-06,7.7997,9.1196,7.7997,8.0397,233,0
2010-10-07,8.0397,8.0397,8.0397,8.0397,33,0
2010-10-08,8.8796,8.8796,8.1597,8.1597,125,0
2010-10-12,8.9996,11.3995,8.9996,8.9996,75,0
2010-10-13,8.9996,8.9996,8.8796,8.8796,17,0
2010-10-14,9.1196,9.4796,9.1196,9.2396,150,0
2010-10-15,9.2396,9.4796,8.5197,9.4796,125,0
2010-10-18,9.4796,9.4796,8.6397,8.9996,92,0
2010-10-19,8.5197,8.9996,8.5197,8.9996,192,0
2010-10-20,8.9996,8.9996,8.8796,8.8796,175,0
2010-10-21,8.8796,8.8796,8.6397,8.6397,25,0
2010-10-22,8.5197,8.9996,8.5197,8.8796,442,0
2010-10-25,8.8796,9.1196,8.8796,9.1196,117,0
2010-10-26,8.9996,8.9996,8.9996,8.9996,100,0
2010-10-27,9.1196,9.1196,8.5197,8.9996,200,0
2010-10-28,8.5197,8.8796,8.5197,8.6397,242,0
2010-10-29,8.8796,8.8796,8.8796,8.8796,42,0
2010-11-01,8.8796,8.8796,8.8796,8.8796,100,0
2010-11-02,8.8796,8.8796,8.6397,8.8796,50,0
2010-11-03,8.8796,8.8796,8.8796,8.8796,17,0
2010-11-04,8.6397,8.8796,8.6397,8.8796,42,0
2010-11-05,8.6397,8.8796,8.6397,8.7597,183,0
2010-11-08,8.6397,8.9996,8.6397,8.8796,208,0
2010-11-09,8.6397,8.9996,8.6397,8.9996,192,0
2010-11-10,8.6397,8.9996,8.6397,8.9996,108,0
2010-11-11,8.6397,8.6397,8.6397,8.6397,42,0
2010-11-12,8.6397,8.8796,8.6397,8.6397,117,0
2010-11-15,8.7597,8.8796,8.6397,8.6397,275,0
2010-11-16,8.6397,8.7597,8.6397,8.7597,217,0
2010-11-17,8.5197,8.6396,8.5197,8.5197,150,0
2010-11-18,8.5197,8.7597,8.5197,8.7597,142,0
2010-11-19,8.7597,8.7597,8.3997,8.7597,100,0
2010-11-22,7.9197,8.3997,7.9197,8.0397,200,0
2010-11-23,8.0397,8.3997,8.0397,8.3997,117,0
2010-11-29,8.0397,8.3997,7.9197,8.2797,225,0
2010-11-30,8.2797,8.3997,7.4397,8.0397,400,0
2010-12-01,7.7997,8.1597,7.7997,8.1597,158,0
2010-12-02,8.1597,8.1597,8.1597,8.1597,25,0
2010-12-03,8.8796,8.8796,7.4397,8.3997,150,0
2010-12-06,8.1597,8.3997,7.7997,8.2797,175,0
2010-12-07,8.2797,8.3997,7.7997,8.2797,333,0
2010-12-08,8.1597,8.2797,7.7997,7.7997,133,0
2010-12-09,7.9197,8.1597,7.9197,8.0397,233,0
2010-12-10,8.0397,8.0397,6.9597,7.3197,425,0
2010-12-13,7.3197,7.9197,7.3197,7.3197,125,0
2010-12-14,7.7997,7.7997,7.3197,7.7997,100,0
2010-12-15,7.9197,7.9197,7.7997,7.7997,58,0
2010-12-16,7.7997,8.3997,7.7997,8.3997,83,0
2010-12-17,8.3997,8.3997,7.7997,8.0397,92,0
2010-12-20,7.7997,7.7997,6.3597,7.1997,283,0
2010-12-21,7.4397,7.4397,5.1598,6.3597,317,0
2010-12-22,5.1598,6.5997,5.1598,6.2398,192,0
2010-12-23,5.9998,6.5997,5.9998,6.5997,125,0
2010-12-27,6.5997,7.1997,6.5997,7.1997,242,0
2010-12-28,6.5997,7.1997,6.5997,6.8397,67,0
2010-12-29,6.7197,7.1997,6.7197,7.1997,142,0
2010-12-30,6.7197,6.8397,6.1198,6.7197,983,0
2010-12-31,6.7197,7.1997,6.5997,7.1997,483,0
2011-01-03,7.3197,8.3997,7.3197,7.4397,825,0
2011-01-04,7.6797,7.7997,6.9597,7.5597,567,0
2011-01-05,7.1997,7.4397,6.9597,7.0797,283,0
2011-01-06,7.1997,7.1997,6.1198,6.1198,175,0
2011-01-07,6.5997,7.7997,6.5997,7.7997,1608,0
2011-01-10,8.6397,10.7996,7.5597,9.5996,2767,0
2011-01-11,10.7996,11.3995,9.5996,9.8396,900,0
2011-01-12,10.3196,10.3196,9.8396,9.8396,308,0
2011-01-13,9.9596,11.3995,9.9596,10.3196,642,0
2011-01-14,11.3995,11.3995,10.7996,10.7996,258,0
2011-01-18,11.1596,11.8795,10.7996,11.3995,1258,0
2011-01-19,11.9995,13.4395,11.9995,13.4395,1075,0
2011-01-20,13.6795,13.7995,11.3995,11.8795,850,0
2011-01-21,11.8795,12.5995,11.5195,12.4795,750,0
2011-01-24,12.5995,15.3594,12.5995,14.9994,1192,0
2011-01-25,15.3594,16.1993,14.3994,14.7594,1225,0
2011-01-26,14.3994,14.6394,12.4795,12.4795,858,0
2011-01-27,12.4795,12.7195,11.3995,12.5995,800,0
2011-01-28,12.8395,12.9595,11.9995,11.9995,592,0
2011-01-31,12.3595,12.3595,11.6395,11.9995,400,0
2011-02-01,10.9196,12.2395,10.9196,12.2395,350,0
2011-02-02,12.2395,12.2395,11.3995,11.3995,558,0
2011-02-03,11.3995,11.6395,11.0396,11.3995,300,0
2011-02-04,11.6395,11.9995,11.3995,11.3995,233,0
2011-02-07,11.3995,11.6395,11.0396,11.0396,517,0
2011-02-08,11.0396,11.9995,10.7996,10.9196,1300,0
2011-02-09,11.0396,11.3995,11.0396,11.0396,1525,0
2011-02-10,10.9196,11.3995,10.9196,11.0396,1467,0
2011-02-11,10.9196,11.0396,10.9196,11.0396,692,0
2011-02-14,11.0396,11.0396,10.9196,11.0396,208,0
2011-02-15,11.0396,11.0396,10.7996,10.7996,800,0
2011-02-16,10.7996,10.7996,10.6796,10.7996,1017,0
2011-02-17,10.7996,10.7996,10.7996,10.7996,1408,0
2011-02-18,10.7996,14.2794,10.7996,14.2794,1533,0
2011-02-22,14.2794,16.7993,14.0394,14.9994,1392,0
2011-02-23,15.2394,15.3594,13.1995,13.7994,400,0
2011-02-24,13.7994,13.7994,12.7195,13.1995,100,0
2011-02-25,13.4395,15.5994,13.4395,14.3994,375,0
2011-02-28,14.9994,16.4393,14.3994,16.1994,275,0
2011-03-01,16.5593,16.7993,14.9994,15.5994,467,0
2011-03-02,15.5994,15.5994,14.3994,14.3994,483,0
2011-03-03,14.3994,16.3194,14.3994,15.5994,333,0
2011-03-04,16.4393,19.1992,16.4393,18.7193,1225,0
2011-03-07,18.5993,20.2792,18.4793,19.3192,1183,0
2011-03-08,19.1992,19.3192,18.3593,19.1992,158,0
2011-03-09,19.1992,20.2792,18.5993,20.2792,200,0
2011-03-10,19.7992,20.2792,18.2393,18.5993,625,0
2011-03-11,18.2393,19.1992,17.9993,18.5993,533,0
2011-03-14,18.3593,19.0792,18.3593,18.7193,83,0
2011-03-15,18.3593,18.3593,16.7993,16.7993,475,0
2011-03-16,17.2793,17.2793,16.7993,16.7993,367,0
2011-03-17,17.7593,17.7593,15.5994,16.1994,525,0
2011-03-18,16.3194,18.5993,16.1994,18.5993,133,0
2011-03-21,17.3993,18.3593,16.1994,16.1994,317,0
2011-03-22,17.3993,17.3993,17.0393,17.3993,325,0
2011-03-23,16.9193,17.2793,16.9193,16.9193,75,0
2011-03-24,17.0393,17.9993,17.0393,17.1593,250,0
2011-03-25,17.0393,17.0393,16.7993,16.7993,150,0
2011-03-28,17.9993,18.4793,17.3993,18.3593,325,0
2011-03-29,17.7593,18.5993,17.7593,17.8793,250,0
2011-03-30,17.9993,17.9993,17.3993,17.5193,167,0
2011-03-31,17.8793,17.8793,15.9594,16.7993,575,0
2011-04-01,16.1994,16.7993,14.9994,16.7993,383,0
2011-04-04,16.7993,18.5993,16.7993,17.9993,208,0
2011-04-05,18.1193,18.1193,16.7993,16.7993,192,0
2011-04-06,19.1992,19.1992,14.9994,15.9594,683,0
2011-04-07,17.9993,17.9993,15.5994,15.5994,283,0
2011-04-08,15.7194,15.8394,15.2394,15.4794,350,0
2011-04-11,15.5994,16.7993,14.9994,16.7993,317,0
2011-04-12,16.5593,16.5593,14.9994,15.2394,50,0
2011-04-13,16.5593,16.5593,16.1993,16.5593,33,0
2011-04-14,16.5593,16.5593,16.1993,16.5593,33,0
2011-04-15,16.5593,17.7593,16.5593,17.7593,117,0
2011-04-18,16.7993,17.3993,16.7993,17.3993,58,0
2011-04-19,17.3993,17.3993,15.3594,15.5994,442,0
2011-04-21,16.1994,16.7993,16.1994,16.6793,142,0
2011-04-25,16.6793,16.6793,15.7194,16.1994,50,0
2011-04-26,15.8394,16.1993,15.8394,15.9594,83,0
2011-04-27,16.1994,16.3194,15.5994,16.0794,258,0
2011-04-28,15.5994,16.0793,14.9994,15.9594,108,0
2011-04-29,15.7194,15.7194,11.3995,11.6395,3733,0
2011-05-02,11.9995,11.9995,11.5195,11.5195,1242,0
2011-05-03,11.9995,11.9995,10.4396,11.0396,642,0
2011-05-04,11.1596,11.1596,10.4396,10.9196,550,0
2011-05-05,10.9196,11.7595,10.5596,11.0396,692,0
2011-05-06,11.0396,11.2795,10.5596,10.7996,425,0
2011-05-09,10.7996,10.7996,10.5596,10.7996,350,0
2011-05-10,10.7996,11.0396,10.5596,10.9196,433,0
2011-05-11,11.6395,11.6395,10.6796,11.0396,250,0
2011-05-12,11.3995,11.8795,10.6796,11.8795,242,0
2011-05-13,11.9995,11.9995,11.3995,11.8795,333,0
2011-05-17,11.9995,11.9995,10.4396,11.8795,175,0
2011-05-18,11.9995,11.9995,10.7996,11.3995,525,0
2011-05-19,11.6395,11.6395,10.6796,10.7996,533,0
2011-05-20,10.3196,11.0396,10.3196,11.0396,33,0
2011-05-23,10.5596,11.1596,10.5596,11.1596,300,0
2011-05-24,10.7996,11.1596,10.7996,10.7996,50,0
2011-05-25,11.0396,11.1596,10.7996,11.1596,383,0
2011-05-26,11.3995,11.3995,10.9196,11.3995,558,0
2011-05-27,11.2795,11.3995,10.7996,10.7996,825,0
2011-05-31,10.7996,10.7996,10.4396,10.7996,308,0
2011-06-01,10.1996,11.0396,10.1996,10.7996,367,0
2011-06-02,10.7996,11.0396,10.6796,10.7996,233,0
2011-06-03,10.7996,11.0396,10.1996,10.7996,125,0
2011-06-06,10.7996,11.0396,10.7996,11.0396,142,0
2011-06-07,10.7996,11.1596,10.4396,10.7996,333,0
2011-06-08,11.1596,11.1596,10.6796,10.7996,192,0
2011-06-09,11.0396,11.1596,10.4396,10.9196,225,0
2011-06-10,10.7996,10.7996,10.4396,10.7996,308,0
2011-06-13,10.7996,11.3995,10.6796,10.6796,175,0
2011-06-14,10.7996,11.3995,10.7996,10.7996,350,0
2011-06-15,10.7996,11.2795,10.7996,11.2795,617,0
2011-06-16,10.7996,11.1596,10.7996,10.7996,217,0
2011-06-17,10.7996,10.9196,10.6796,10.7996,583,0
2011-06-20,10.7996,10.7996,10.3196,10.3196,208,0
2011-06-21,10.6796,11.0396,10.6796,11.0396,433,0
2011-06-22,11.2795,11.2795,11.0396,11.2795,142,0
2011-06-23,11.2795,11.2795,11.1596,11.1596,183,0
2011-06-24,11.2795,11.9995,11.1596,11.9995,900,0
2011-06-27,11.9995,14.1594,11.9995,13.4395,992,0
2011-06-28,13.7994,14.3994,13.3195,13.3195,258,0
2011-06-29,13.1995,14.0394,13.1995,13.7994,583,0
2011-06-30,14.0394,14.3994,13.7995,14.2794,350,0
2011-07-01,14.7594,14.7594,13.7994,14.3994,975,0
2011-07-05,14.1594,14.7594,14.1594,14.6394,1217,0
2011-07-06,14.6394,15.5994,14.6394,14.9994,233,0
2011-07-07,15.4794,17.9993,14.3994,16.7993,1708,0
2011-07-08,17.0393,18.5993,17.0393,18.5993,792,0
2011-07-11,18.3593,20.7592,16.7993,17.9993,1033,0
2011-07-12,18.8392,18.8392,16.7993,16.7993,933,0
2011-07-13,16.9193,17.8793,16.9193,17.7593,408,0
2011-07-14,18.1193,18.1193,16.7993,17.3993,950,0
2011-07-15,17.3993,17.7593,16.7993,16.9193,433,0
2011-07-18,17.0393,17.2793,16.7993,17.0393,225,0
2011-07-19,16.5593,16.7993,16.1994,16.7993,350,0
2011-07-20,17.1593,17.1593,15.8394,16.1994,1200,0
2011-07-21,16.1994,16.5593,15.5994,15.5994,308,0
2011-07-22,15.5994,17.3993,15.5994,17.3993,467,0
2011-07-25,16.5593,16.5593,15.1194,15.5994,508,0
2011-07-26,15.3594,16.7993,15.3594,16.1994,217,0
2011-07-27,15.5994,15.7194,15.3594,15.3594,233,0
2011-07-28,15.5994,15.5994,14.9994,14.9994,342,0
2011-07-29,14.3994,15.1194,13.1995,14.7594,442,0
2011-08-01,13.9194,15.5994,13.5595,14.9994,333,0
2011-08-02,15.2394,16.7993,14.7594,14.7594,167,0
2011-08-03,14.6394,14.9994,14.3994,14.6394,342,0
2011-08-04,14.3994,14.3994,13.5595,14.3994,125,0
2011-08-05,14.1594,14.1594,13.6794,14.0394,300,0
2011-08-08,13.1995,13.3195,11.5195,11.9995,292,0
2011-08-09,12.5995,13.0795,11.9995,13.0795,167,0
2011-08-11,13.0795,13.0795,11.9995,13.0795,375,0
2011-08-12,13.0795,13.6794,13.0795,13.1995,642,0
2011-08-15,12.1195,13.4395,12.1195,12.7195,525,0
2011-08-16,12.8395,13.3195,12.8395,12.8395,83,0
2011-08-17,13.1995,13.1995,12.3595,12.5995,67,0
2011-08-18,13.1995,13.1995,11.9995,12.5995,517,0
2011-08-19,12.3595,12.5995,12.2395,12.3595,242,0
2011-08-22,12.9595,13.1995,12.1195,12.2395,300,0
2011-08-23,12.2395,12.5995,12.2395,12.5995,175,0
2011-08-24,12.5995,12.9595,12.3595,12.3595,350,0
2011-08-25,12.2395,12.2395,11.9995,12.2395,200,0
2011-08-26,11.9995,11.9995,11.9995,11.9995,150,0
2011-08-29,12.1195,12.9595,12.1195,12.5995,833,0
2011-08-30,12.8395,13.1995,12.5995,12.5995,1650,0
2011-08-31,13.1995,13.1995,12.5995,13.1995,575,0
2011-09-01,13.1995,13.1995,12.7195,12.7195,275,0
2011-09-02,12.5995,13.0795,12.5995,13.0795,67,0
2011-09-06,12.5995,13.1995,12.3595,13.1995,183,0
2011-09-07,13.3195,14.3994,13.3195,13.7994,167,0
2011-09-08,14.3994,14.3994,13.1995,13.1995,125,0
2011-09-09,13.7994,13.7994,12.5995,12.5995,425,0
2011-09-12,12.8395,13.7994,12.8395,13.7994,133,0
2011-09-13,13.7995,14.3994,13.1995,14.2794,317,0
2011-09-14,14.3994,14.8794,13.9194,14.1594,192,0
2011-09-15,14.1594,15.5994,14.1594,15.4794,592,0
2011-09-16,15.4794,16.1994,14.9994,15.5994,300,0
2011-09-19,15.9594,16.7993,15.1194,16.7993,492,0
2011-09-20,17.3993,17.8793,15.2394,15.2394,433,0
2011-09-21,15.3594,15.4794,14.5194,14.5194,425,0
2011-09-22,14.9994,14.9994,13.9195,14.2794,267,0
2011-09-23,14.7594,14.7594,13.7994,14.6394,33,0
2011-09-26,14.6394,14.6394,13.7994,14.0394,117,0
2011-09-27,14.3994,14.5194,13.7994,13.7994,400,0
2011-09-28,14.1594,14.2794,12.7195,12.7195,133,0
2011-09-29,13.1995,13.9194,13.0795,13.7994,450,0
2011-09-30,13.1995,14.0394,13.0795,13.7994,475,0
2011-10-03,13.7994,13.7994,11.9995,11.9995,208,0
2011-10-04,12.1195,12.7195,10.5596,11.9995,1883,0
2011-10-05,11.9995,13.1995,11.9995,13.1995,242,0
2011-10-06,13.1995,13.1995,12.9595,13.1995,292,0
2011-10-07,12.4795,13.6795,10.1996,13.6795,358,0
2011-10-10,13.1995,13.6795,13.1995,13.6795,50,0
2011-10-11,13.1995,13.5595,12.9595,13.1995,175,0
2011-10-12,13.6794,13.6794,13.1995,13.1995,108,0
2011-10-13,12.7195,12.7195,12.7195,12.7195,8,0
2011-10-14,13.0795,13.0795,12.5995,12.5995,83,0
2011-10-17,12.5995,12.8395,11.5195,11.5195,75,0
2011-10-18,11.5195,13.5595,11.5195,13.5595,883,0
2011-10-19,13.1995,13.4395,12.1195,13.3195,5008,0
2011-10-20,13.1995,13.1995,12.8395,13.0795,42,0
2011-10-21,13.0795,13.0795,12.9595,12.9595,67,0
2011-10-24,12.9595,12.9595,12.8395,12.8395,50,0
2011-10-25,12.8395,13.1995,12.8395,12.9595,383,0
2011-10-26,13.0795,13.0795,12.7195,12.9595,217,0
2011-10-27,12.7195,13.0795,12.7195,13.0795,33,0
2011-10-28,13.1995,13.1995,11.3995,12.1195,242,0
2011-10-31,11.8795,12.4795,11.8795,12.4795,100,0
2011-11-01,12.5995,12.5995,12.3595,12.3595,58,0
2011-11-02,11.3995,12.9595,11.3995,12.9595,17,0
2011-11-03,11.9995,12.2395,11.8795,11.8795,117,0
2011-11-07,14.8794,14.8794,11.3995,11.3995,125,0
2011-11-08,11.3995,12.1195,11.0396,11.1596,67,0
2011-11-09,11.3995,11.3995,11.3995,11.3995,8,0
2011-11-10,11.1596,11.1596,10.9196,10.9196,250,0
2011-11-11,11.3995,11.3995,10.0796,10.4396,275,0
2011-11-14,10.6796,11.3995,10.1996,11.0396,133,0
2011-11-15,10.3196,11.0396,8.8796,9.5996,1000,0
2011-11-16,9.7196,10.7996,9.7196,10.1996,192,0
2011-11-17,10.6796,10.6796,9.5996,10.1996,275,0
2011-11-18,10.1996,10.6796,9.8396,10.6796,192,0
2011-11-21,10.6796,10.6796,8.8796,8.8796,58,0
2011-11-22,9.5996,9.8396,9.3596,9.8396,175,0
2011-11-23,9.8396,10.6796,9.7196,10.5596,108,0
2011-11-28,10.4396,10.7996,10.4396,10.7996,75,0
2011-11-29,10.0796,10.0796,9.7196,9.7196,383,0
2011-11-30,9.7196,9.9596,9.7196,9.7196,125,0
2011-12-01,9.7196,10.4396,9.5996,10.0796,75,0
2011-12-02,10.0796,10.0796,9.2396,9.2396,250,0
2011-12-05,9.1196,9.5996,9.1196,9.2396,117,0
2011-12-06,8.9996,9.8396,8.9996,9.8396,8,0
2011-12-07,9.2396,9.5996,9.2396,9.5996,75,0
2011-12-08,9.5996,9.8396,9.5996,9.5996,33,0
2011-12-09,8.9996,9.8396,8.9996,9.8396,208,0
2011-12-12,9.8396,9.8396,9.3596,9.8396,100,0
2011-12-13,9.8396,9.8396,9.3596,9.8396,92,0
2011-12-14,9.2396,9.7196,8.6397,9.2396,183,0
2011-12-16,8.9996,8.9996,8.6397,8.8796,42,0
2011-12-19,7.9197,8.9996,7.9197,8.5197,125,0
2011-12-20,8.5197,8.5197,8.3997,8.3997,83,0
2011-12-21,8.3997,8.6396,8.3997,8.5197,100,0
2011-12-22,8.6397,8.6397,8.3997,8.3997,233,0
2011-12-23,8.2797,8.9996,8.2797,8.9996,183,0
2011-12-27,8.8796,8.9996,7.7997,7.7997,175,0
2011-12-28,8.6397,8.9996,8.0397,8.9996,258,0
2011-12-29,8.5197,8.6397,8.3997,8.3997,233,0
2011-12-30,8.6396,8.6396,8.0397,8.1597,408,0
2012-01-03,8.5197,8.6397,8.1597,8.6397,50,0
2012-01-04,8.6397,8.6397,8.1597,8.6397,308,0
2012-01-05,8.6397,8.6397,8.1597,8.6397,192,0
2012-01-06,8.2797,8.9996,8.1597,8.9996,408,0
2012-01-10,8.9996,9.2396,8.3997,9.2396,483,0
2012-01-11,9.4796,10.7996,9.3596,10.7996,283,0
2012-01-12,8.8796,10.1996,8.8796,10.1996,192,0
2012-01-13,10.1996,10.1996,9.8396,9.8396,83,0
2012-01-17,9.8396,9.8396,9.7196,9.8396,283,0
2012-01-18,9.2396,10.1996,9.2396,10.1996,75,0
2012-01-19,10.1996,10.1996,9.4796,9.5996,25,0
2012-01-20,9.4796,9.7196,8.7597,8.7597,150,0
2012-01-23,8.7597,9.1196,8.1597,8.7597,292,0
2012-01-24,9.4796,9.5996,8.7597,8.7597,208,0
2012-01-25,8.7597,8.7597,8.6397,8.6397,33,0
2012-01-26,8.7597,8.9996,8.7597,8.9996,25,0
2012-01-27,8.3997,8.8796,8.0397,8.8796,692,0
2012-01-30,8.1597,8.6397,7.6797,8.3997,142,0
2012-01-31,8.3997,8.8796,8.3997,8.8796,25,0
2012-02-01,8.3997,8.3997,8.3997,8.3997,25,0
2012-02-02,8.7597,8.7597,7.1997,8.6397,275,0
2012-02-03,8.6396,8.6396,7.9197,7.9197,42,0
2012-02-06,8.5197,8.6397,8.5197,8.6397,8,0
2012-02-08,7.9197,8.7597,7.9197,8.7597,217,0
2012-02-09,8.3997,8.3997,8.1597,8.1597,142,0
2012-02-13,8.1597,8.3997,8.1597,8.3997,75,0
2012-02-14,8.3997,8.5197,8.3997,8.5197,100,0
2012-02-15,8.5197,8.8796,8.1597,8.3997,83,0
2012-02-17,8.3997,8.8796,8.3997,8.8796,75,0
2012-02-21,7.9197,8.3997,7.9197,8.3997,42,0
2012-02-22,10.1996,10.1996,7.3197,7.9197,467,0
2012-02-23,8.3997,9.2396,8.3997,9.2396,350,0
2012-02-24,9.2396,9.5996,8.7597,9.4796,242,0
2012-02-27,9.4796,9.4796,8.8796,9.3596,67,0
2012-02-28,9.5996,9.5996,8.5197,9.5996,250,0
2012-02-29,9.5996,9.5996,8.9996,8.9996,200,0
2012-03-01,9.4796,9.5996,9.4796,9.5996,83,0
2012-03-02,8.9996,9.1196,8.9996,9.1196,42,0
2012-03-05,8.9996,9.3596,8.3997,8.3997,225,0
2012-03-06,9.3596,9.3596,8.3997,8.3997,133,0
2012-03-07,8.9996,9.3596,8.6397,8.6397,75,0
2012-03-09,8.7597,8.9996,8.7597,8.9996,25,0
2012-03-12,8.3997,8.5197,8.2797,8.3997,342,0
2012-03-13,8.5197,8.5197,8.2797,8.3997,458,0
2012-03-14,8.3997,8.3997,8.3997,8.3997,50,0
2012-03-15,8.3997,8.5197,8.3997,8.5197,75,0
2012-03-16,8.5197,8.9996,8.2797,8.3997,350,0
2012-03-19,8.3997,8.5197,8.3997,8.5197,175,0
2012-03-20,8.6396,8.6396,8.3997,8.5197,142,0
2012-03-21,8.5197,8.5197,8.1597,8.1597,125,0
2012-03-22,8.5197,8.5197,8.2797,8.2797,50,0
2012-03-23,8.7596,8.7596,8.1597,8.1597,292,0
2012-03-26,8.1597,8.1597,7.7997,7.7997,100,0
2012-03-27,7.7997,8.6397,7.7997,8.6397,67,0
2012-03-28,8.6397,8.6397,8.3997,8.3997,608,0
2012-03-29,7.7997,8.1597,7.3197,7.5597,175,0
2012-03-30,8.2797,8.2797,7.6797,7.6797,17,0
2012-04-02,7.6797,7.9197,7.4397,7.4397,50,0
2012-04-03,7.3197,7.7997,7.3197,7.7997,67,0
2012-04-04,7.5597,7.7997,7.3197,7.3197,108,0
2012-04-05,7.7997,8.0397,7.7997,7.7997,133,0
2012-04-09,7.3197,7.5597,7.3197,7.5597,25,0
2012-04-10,7.3197,7.4397,7.1997,7.3197,258,0
2012-04-11,6.3597,7.1997,6.3597,6.9597,100,0
2012-04-12,7.0797,7.0797,6.3597,6.5997,83,0
2012-04-13,6.3597,6.5997,5.9998,5.9998,108,0
2012-04-16,5.9998,6.2398,5.9998,6.2398,25,0
2012-04-17,6.2397,6.5997,6.1198,6.1198,125,0
2012-04-18,6.2397,6.2397,5.1598,5.1598,350,0
2012-04-19,5.1598,5.9998,5.1598,5.7598,192,0
2012-04-20,5.7598,5.7598,5.1598,5.1598,175,0
2012-04-23,5.3998,5.3998,5.1598,5.1598,75,0
2012-04-25,5.9998,5.9998,5.9998,5.9998,158,0
2012-04-26,5.9998,5.9998,5.1598,5.9998,33,0
2012-04-27,5.9998,5.9998,4.7998,4.7998,358,0
2012-04-30,4.6798,6.1198,4.6798,5.3998,408,0
2012-05-02,5.0398,5.3998,4.7998,5.3998,500,0
2012-05-03,5.3998,5.7598,4.4398,5.2798,417,0
2012-05-07,4.7998,5.0398,4.5598,4.7998,225,0
2012-05-08,4.9198,4.9198,4.9198,4.9198,100,0
2012-05-09,4.7998,4.7998,4.5598,4.5598,258,0
2012-05-10,4.7998,4.7998,4.5598,4.5598,117,0
2012-05-11,4.7998,6.1198,4.7998,5.9998,367,0
2012-05-14,4.9198,4.9198,4.9198,4.9198,8,0
2012-05-15,4.9198,4.9198,4.9198,4.9198,33,0
2012-05-16,5.0398,5.3998,5.0398,5.3998,25,0
2012-05-18,5.9998,6.9597,5.5198,6.9597,183,0
2012-05-22,7.3197,7.3197,6.1198,6.1198,175,0
2012-05-23,7.0797,7.0797,7.0797,7.0797,33,0
2012-05-24,7.0797,7.0797,6.3597,6.5997,342,0
2012-05-25,6.1198,7.7997,6.1198,7.7997,25,0
2012-05-29,8.3997,8.3997,6.1198,6.1198,75,0
2012-05-30,7.7997,7.7997,7.6797,7.6797,42,0
2012-05-31,6.4797,6.4797,6.4797,6.4797,50,0
2012-06-01,6.4797,6.4797,5.9998,6.3597,67,0
2012-06-04,6.1198,6.1198,5.7598,5.7598,17,0
2012-06-05,7.1997,7.1997,7.1997,7.1997,17,0
2012-06-06,7.0797,7.1997,5.8798,7.1997,17,0
2012-06-07,6.1198,6.1198,5.5198,5.5198,75,0
2012-06-08,5.9998,6.1198,5.9998,5.9998,67,0
2012-06-13,5.5198,5.5198,5.5198,5.5198,8,0
2012-06-14,5.8798,5.8798,5.0398,5.1598,117,0
2012-06-15,5.9998,6.1198,5.5198,5.5198,133,0
2012-06-18,5.5198,5.9998,5.5198,5.9998,17,0
2012-06-19,6.2397,6.9597,6.2397,6.9597,33,0
2012-06-21,5.9998,5.9998,5.9998,5.9998,8,0
2012-06-22,5.9998,6.2397,5.6398,5.9998,1992,0
2012-06-25,5.9998,5.9998,5.1598,5.3998,150,0
2012-06-26,5.0398,5.0398,5.0398,5.0398,33,0
2012-06-27,5.2798,5.2798,5.1598,5.2798,133,0
2012-06-28,4.9198,5.2798,4.7998,5.2798,142,0
2012-06-29,4.7998,4.9198,4.7998,4.7998,42,0
2012-07-02,4.3198,4.7998,4.3198,4.7998,225,0
2012-07-03,4.5598,4.7998,4.5598,4.7998,133,0
2012-07-05,5.1598,5.1598,4.3198,4.7998,158,0
2012-07-06,4.3198,4.7998,4.3198,4.7998,67,0
2012-07-09,4.7998,4.7998,4.1998,4.7998,92,0
2012-07-10,4.7998,4.7998,4.4398,4.7998,142,0
2012-07-11,4.3198,4.7998,4.1998,4.7998,142,0
2012-07-12,4.1998,4.6798,4.1998,4.3198,167,0
2012-07-13,3.9598,4.4398,3.9598,4.3198,133,0
2012-07-16,4.3198,4.3198,4.3198,4.3198,42,0
2012-07-17,3.9598,4.1998,3.5999,4.1998,608,0
2012-07-18,4.0798,4.0798,3.5999,3.5999,92,0
2012-07-19,3.8398,3.8398,3.5999,3.8398,92,0
2012-07-20,3.7199,3.9598,3.7199,3.7199,67,0
2012-07-23,3.8398,3.9598,2.3999,3.9598,317,0
2012-07-24,4.1998,4.1998,3.4799,4.0798,117,0
2012-07-25,3.9598,3.9598,3.9598,3.9598,250,0
2012-07-26,4.0798,4.0798,3.9598,4.0798,117,0
2012-07-27,3.9598,5.3998,3.9598,4.1998,283,0
2012-07-30,4.4398,4.4398,4.4398,4.4398,100,0
2012-07-31,4.1998,4.7998,4.1998,4.7998,67,0
2012-08-03,4.7998,5.3998,4.7998,5.1598,250,0
2012-08-06,4.3198,4.3198,4.3198,4.3198,17,0
2012-08-07,4.3198,4.3198,4.3198,4.3198,25,0
2012-08-08,5.0398,5.0398,4.9198,4.9198,17,0
2012-08-09,4.3198,4.4398,4.1998,4.1998,892,0
2012-08-10,3.9598,4.5598,3.8398,4.5598,150,0
2012-08-14,3.8398,3.8398,3.8398,3.8398,58,0
2012-08-15,3.9598,4.1998,3.9598,3.9598,83,0
2012-08-16,3.9598,3.9598,3.9598,3.9598,67,0
2012-08-20,3.9598,4.1998,3.9598,3.9598,17,0
2012-08-21,4.1998,4.1998,3.9598,4.1998,283,0
2012-08-22,3.5999,5.3998,3.5999,4.1998,1367,0
2012-08-23,4.0798,4.7998,4.0798,4.7998,233,0
2012-08-24,6.1198,6.1198,4.7998,4.7998,158,0
2012-08-27,4.5598,5.3998,4.5598,5.3998,17,0
2012-08-28,5.9998,5.9998,5.0398,5.0398,2358,0
2012-08-29,5.0398,5.0398,4.1998,4.4398,58,0
2012-08-30,4.5598,4.5598,4.4398,4.4398,33,0
2012-08-31,4.5598,4.5598,4.1998,4.1998,75,0
2012-09-04,4.1998,4.1998,3.8398,3.8398,242,0
2012-09-05,3.5999,4.1998,3.5999,4.1998,42,0
2012-09-06,4.1998,4.3198,3.9598,3.9598,175,0
2012-09-07,3.9598,4.0798,3.9598,3.9598,75,0
2012-09-10,3.5999,3.7199,3.4799,3.4799,525,0
2012-09-11,3.5999,3.5999,3.5999,3.5999,142,0
2012-09-12,3.5999,3.5999,3.1199,3.4799,1017,0
2012-09-13,3.4799,3.5999,2.9999,3.5999,742,0
2012-09-14,3.5999,3.5999,2.6399,2.6399,1342,0
2012-09-17,2.9999,3.1199,2.8799,2.9999,2175,0
2012-09-18,3.1199,3.1199,2.6399,2.9999,183,0
2012-09-19,2.9999,2.9999,2.7599,2.8799,3517,0
2012-09-20,2.8799,2.9999,2.7599,2.7599,875,0
2012-09-21,2.7599,2.8799,2.7599,2.8799,758,0
2012-09-24,2.7599,2.8799,2.6399,2.6399,783,0
2012-09-25,2.7599,2.7599,2.3999,2.3999,1283,0
2012-09-26,2.3999,2.3999,2.2799,2.3999,50,0
2012-09-27,2.3999,2.5199,2.3999,2.3999,667,0
2012-09-28,2.3999,2.6399,2.3999,2.3999,900,0
2012-10-01,2.3999,2.3999,2.3999,2.3999,892,0
2012-10-02,2.3999,2.3999,2.1599,2.1599,1008,0
2012-10-03,2.3999,2.3999,2.1599,2.1599,1158,0
2012-10-04,2.0399,2.0399,1.6799,2.0399,4042,0
2012-10-05,2.1599,2.1599,1.9199,2.1599,5175,0
2012-10-08,1.9199,2.1599,1.9199,2.0399,2292,0
2012-10-09,2.0399,2.1599,1.9199,2.0399,2242,0
2012-10-10,2.1599,2.7599,2.1599,2.6399,3108,0
2012-10-11,2.6399,2.7599,2.0399,2.1599,2858,0
2012-10-12,2.1599,2.2799,2.1599,2.2799,600,0
2012-10-15,2.2799,2.2799,2.1599,2.1599,692,0
2012-10-16,2.1599,2.2799,2.0399,2.0399,2317,0
2012-10-17,2.0399,2.1599,2.0399,2.1599,100,0
2012-10-18,2.1599,2.2799,2.1599,2.2799,508,0
2012-10-19,2.2799,2.2799,2.1599,2.2799,1750,0
2012-10-22,2.5199,2.5199,2.2799,2.2799,75,0
2012-10-23,2.2799,2.8799,2.2799,2.8799,533,0
2012-10-24,2.8799,3.2399,2.8799,3.1199,975,0
2012-10-25,2.9999,3.8398,2.9999,3.3599,1025,0
2012-10-26,3.8398,3.8398,3.3599,3.4799,517,0
2012-10-31,3.3599,3.4799,3.3599,3.4799,108,0
2012-11-01,3.3599,3.3599,2.6399,2.9999,267,0
2012-11-02,2.6399,2.6399,2.6399,2.6399,317,0
2012-11-05,2.8799,2.8799,2.3999,2.3999,317,0
2012-11-06,2.5199,2.5199,2.1599,2.5199,158,0
2012-11-07,2.5199,2.5199,2.2799,2.2799,75,0
2012-11-08,2.2799,2.2799,2.2799,2.2799,267,0
2012-11-12,2.0399,2.3999,2.0399,2.3999,158,0
2012-11-13,2.5199,2.8799,2.5199,2.7599,592,0
2012-11-14,2.7599,2.7599,2.5199,2.6399,75,0
2012-11-16,2.8799,2.8799,2.6399,2.7599,375,0
2012-11-19,2.7599,2.8799,2.7599,2.7599,517,0
2012-11-20,2.6399,2.6399,2.6399,2.6399,267,0
2012-11-21,2.6399,2.7599,2.6399,2.6399,292,0
2012-11-23,2.6399,2.6399,2.1599,2.1599,117,0
2012-11-26,2.6399,2.6399,2.3999,2.6399,208,0
2012-11-27,2.3999,2.5199,2.2799,2.5199,1008,0
2012-11-28,2.3999,2.3999,2.2799,2.2799,742,0
2012-11-29,2.6399,2.6399,2.2799,2.5199,67,0
2012-12-03,2.3999,2.3999,2.1599,2.1599,150,0
2012-12-04,2.2799,2.2799,2.2799,2.2799,208,0
2012-12-05,2.1599,2.1599,2.1599,2.1599,767,0
2012-12-06,2.3999,2.3999,2.3999,2.3999,17,0
2012-12-07,2.3999,2.3999,2.3999,2.3999,17,0
2012-12-11,2.0399,2.1599,2.0399,2.1599,50,0
2012-12-12,2.1599,2.1599,1.9199,2.1599,733,0
2012-12-13,1.9199,1.9199,1.32,1.7999,2317,0
2012-12-14,1.9199,1.9199,1.7999,1.7999,1075,0
2012-12-17,1.7999,1.7999,1.7999,1.7999,108,0
2012-12-18,1.7999,1.9199,1.7999,1.7999,92,0
2012-12-19,1.7999,2.5199,1.7999,2.5199,4650,0
2012-12-20,2.5199,2.6399,2.3999,2.6399,892,0
2012-12-21,2.6399,2.6399,2.2799,2.3999,2750,0
2012-12-24,2.2799,2.6399,2.2799,2.6399,17,0
2012-12-26,2.5199,2.5199,2.1599,2.2799,1200,0
2012-12-27,2.1599,3.8398,2.1599,3.1199,5283,0
2012-12-28,3.3599,4.0798,3.1199,3.9598,4550,0
2012-12-31,3.7199,4.6798,3.7199,4.5598,1750,0
2013-01-02,4.9198,4.9198,3.9598,4.4398,1775,0
2013-01-03,4.5598,4.5598,3.9598,3.9598,867,0
2013-01-04,3.9598,4.3198,3.9598,4.1998,150,0
2013-01-07,4.1998,4.9198,4.1998,4.6798,983,0
2013-01-08,4.4398,5.8798,3.9598,5.1598,2417,0
2013-01-09,5.2798,5.3998,4.3198,4.5598,1233,0
2013-01-10,4.5598,4.9198,4.3198,4.9198,575,0
2013-01-11,4.9198,5.1598,4.4398,4.6798,567,0
2013-01-14,5.1598,5.8798,5.0398,5.3998,1458,0
2013-01-15,5.2798,5.7598,5.1598,5.1598,1033,0
2013-01-16,5.1598,5.7598,5.1598,5.7598,450,0
2013-01-17,5.3998,5.6398,5.2798,5.2798,467,0
2013-01-18,5.2798,5.9998,5.1598,5.9998,1575,0
2013-01-22,6.1198,7.3197,5.9998,6.2398,1333,0
2013-01-23,7.3197,7.3197,6.2397,6.3597,758,0
2013-01-24,6.7197,6.7197,5.7598,5.7598,483,0
2013-01-25,6.2397,6.9597,5.5198,6.3597,1008,0
2013-01-28,6.3597,6.4797,5.5198,6.3597,342,0
2013-01-29,6.3598,6.3598,5.8798,5.8798,225,0
2013-01-30,5.9998,6.2397,5.8798,6.1198,633,0
2013-01-31,5.8798,6.2397,5.6398,5.9998,358,0
2013-02-01,5.5198,6.3598,5.5198,6.2398,683,0
2013-02-04,5.6398,6.7197,5.5198,6.7197,575,0
2013-02-05,6.7197,6.7197,6.1198,6.7197,675,0
2013-02-06,6.5997,6.8397,6.1198,6.8397,1558,0
2013-02-07,6.7197,6.8397,6.1198,6.5997,850,0
2013-02-08,6.5997,6.5997,6.1198,6.5997,300,0
2013-02-11,6.7197,6.7197,6.2397,6.3597,250,0
2013-02-12,6.4797,6.4797,6.1198,6.1198,908,0
2013-02-13,6.1198,6.2397,5.7598,5.9998,775,0
2013-02-14,5.9998,6.2397,5.7598,5.9998,300,0
2013-02-15,5.9998,5.9998,5.1598,5.5198,792,0
2013-02-19,5.5198,5.5198,4.7998,5.2798,1167,0
2013-02-20,5.2798,5.2798,5.0398,5.2798,75,0
2013-02-21,5.1598,5.6398,4.6798,4.9198,3600,0
2013-02-22,5.0398,5.0398,4.7998,4.7998,292,0
2013-02-25,4.9198,4.9198,4.9198,4.9198,142,0
2013-02-26,5.0398,5.1598,4.7998,4.7998,733,0
2013-02-27,4.9198,5.0398,4.7998,5.0398,350,0
2013-02-28,5.1598,5.1598,4.7998,5.1598,350,0
2013-03-01,4.9198,4.9198,4.6798,4.7998,267,0
2013-03-04,4.7998,5.1598,4.7998,4.9198,42,0
2013-03-05,4.9198,5.1598,4.6798,5.1598,308,0
2013-03-06,5.0398,5.1598,4.7998,5.1598,142,0
2013-03-07,4.7998,5.1598,4.7998,5.1598,8,0
2013-03-08,4.9198,5.1598,4.9198,5.1598,33,0
2013-03-11,5.0398,5.1598,4.6798,5.1598,392,0
2013-03-12,4.6798,5.1598,4.6798,4.9198,142,0
2013-03-13,5.1598,5.1598,4.4398,4.7998,158,0
2013-03-14,4.9198,4.9198,4.9198,4.9198,208,0
2013-03-15,4.5598,6.4797,4.5598,6.4797,1242,0
2013-03-18,6.4797,6.5997,5.9998,6.1198,600,0
2013-03-19,6.1198,6.5997,5.8798,6.4797,325,0
2013-03-20,6.5997,6.5997,6.3597,6.5997,400,0
2013-03-21,6.8397,6.8397,6.7197,6.7197,33,0
2013-03-22,6.7197,6.7197,6.3598,6.4797,200,0
2013-03-25,6.7197,6.7197,5.8798,6.5997,67,0
2013-03-26,5.9998,6.7197,5.8798,6.7197,125,0
2013-03-27,6.7197,6.7197,5.9998,6.5997,117,0
2013-03-28,6.3598,6.3598,5.7598,6.2398,208,0
2013-04-01,6.7197,6.7197,6.1198,6.3597,50,0
2013-04-02,6.1198,6.7197,6.1198,6.7197,100,0
2013-04-03,6.1198,6.7197,5.7598,6.2398,67,0
2013-04-04,5.7598,6.2398,5.7598,6.2398,75,0
2013-04-05,5.7598,6.7197,5.7598,6.2398,133,0
2013-04-08,5.9998,5.9998,5.5198,5.9998,100,0
2013-04-09,4.9198,5.9998,4.9198,5.9998,83,0
2013-04-10,5.9998,5.9998,5.0398,5.9998,17,0
2013-04-11,5.9998,5.9998,5.3998,5.9998,42,0
2013-04-12,5.2798,5.9998,5.2798,5.9998,492,0
2013-04-15,5.9998,5.9998,5.9998,5.9998,58,0
2013-04-16,5.9998,5.9998,5.9998,5.9998,8,0
2013-04-17,5.5198,5.9998,5.5198,5.9998,67,0
2013-04-18,5.5198,5.9998,5.5198,5.9998,42,0
2013-04-19,5.5198,5.9998,5.5198,5.9998,58,0
2013-04-22,5.9998,6.2397,5.3998,5.9998,358,0
2013-04-23,5.6398,5.9998,5.6398,5.6398,58,0
2013-04-24,5.3998,5.9998,5.3998,5.9998,25,0
2013-04-25,5.3998,5.7598,5.3998,5.7598,67,0
2013-04-26,5.3998,5.7598,5.3998,5.7598,8,0
2013-04-29,5.3998,5.7598,4.9198,5.7598,192,0
2013-04-30,5.3998,5.7598,5.3998,5.7598,17,0
2013-05-01,5.3998,5.5198,5.3998,5.3998,17,0
2013-05-02,4.9198,5.8798,4.9198,5.7598,208,0
2013-05-03,5.7598,5.9998,4.9198,5.8798,517,0
2013-05-06,4.9198,5.9998,4.9198,5.9998,42,0
2013-05-07,5.9998,5.9998,4.6798,5.9998,17,0
2013-05-08,5.0398,5.9998,4.9198,5.8798,50,0
2013-05-09,5.7598,5.7598,4.9198,5.7598,17,0
2013-05-10,5.1598,5.7598,5.1598,5.7598,17,0
2013-05-13,5.1598,5.7598,4.6798,5.6398,167,0
2013-05-14,4.9198,5.7598,4.9198,5.7598,117,0
2013-05-16,5.0398,5.5198,4.6798,5.5198,33,0
2013-05-17,4.9198,5.6398,4.7998,5.6398,183,0
2013-05-20,4.9198,5.5198,4.4398,5.5198,108,0
2013-05-21,4.7998,5.5198,4.7998,5.3998,133,0
2013-05-23,4.6798,4.6798,3.5999,4.1998,1717,0
2013-05-24,3.7199,4.4398,3.5999,4.1998,458,0
2013-05-28,4.1998,4.1998,3.3599,4.0798,333,0
2013-05-29,4.0798,4.0798,3.2399,3.9598,225,0
2013-05-30,3.8398,3.8398,2.7599,3.2399,1217,0
2013-05-31,3.2399,3.7199,3.1199,3.7199,183,0
2013-06-03,3.5999,3.7199,3.2399,3.7199,275,0
2013-06-04,3.7199,3.7199,2.8799,3.7199,617,0
2013-06-05,3.3599,3.7199,2.9999,3.3599,92,0
2013-06-06,3.2399,3.8398,3.2399,3.8398,433,0
2013-06-07,3.4799,3.8398,3.1199,3.5999,317,0
2013-06-10,3.5999,3.8398,2.9999,3.5999,342,0
2013-06-11,3.5999,3.7199,3.2399,3.3599,117,0
2013-06-12,2.9999,3.5999,2.9999,3.5999,358,0
2013-06-13,3.5999,3.5999,3.2399,3.5999,150,0
2013-06-14,2.9999,3.5999,2.8799,3.1199,200,0
2013-06-17,3.1199,3.5999,2.8799,2.8799,792,0
2013-06-18,2.8799,2.8799,2.0399,2.3999,2883,0
2013-06-19,2.3999,2.6399,2.1599,2.2799,2367,0
2013-06-20,2.2799,2.5199,1.4399,1.9199,8908,0
2013-06-21,1.9199,2.2799,1.7999,2.2799,892,0
2013-06-24,2.2799,2.2799,2.1599,2.2799,992,0
2013-06-25,2.2799,2.7599,2.2799,2.7599,1075,0
2013-06-26,2.7599,2.9999,2.7599,2.9999,1142,0
2013-06-27,2.9999,2.9999,2.7599,2.9999,42,0
2013-06-28,2.9999,4.0798,2.6399,3.2399,542,0
2013-07-01,2.9999,3.5999,2.9999,2.9999,1392,0
2013-07-02,3.2399,3.3599,2.8799,2.8799,367,0
2013-07-05,2.7599,2.7599,2.7599,2.7599,67,0
2013-07-08,2.7599,2.8799,2.7599,2.8799,133,0
2013-07-09,2.7599,2.7599,2.7599,2.7599,17,0
2013-07-10,2.8799,2.8799,2.7599,2.7599,417,0
2013-07-11,2.8799,2.8799,2.7599,2.7599,192,0
2013-07-12,2.9999,2.9999,2.9999,2.9999,358,0
2013-07-15,2.9999,2.9999,2.9999,2.9999,67,0
2013-07-16,2.9999,2.9999,2.9999,2.9999,42,0
2013-07-18,2.9999,3.1199,2.8799,2.8799,892,0
2013-07-19,3.1199,3.1199,3.1199,3.1199,25,0
2013-07-22,3.1199,3.5999,2.7599,2.9999,1150,0
2013-07-23,3.5999,3.5999,3.5999,3.5999,200,0
2013-07-24,3.5999,3.9598,3.3599,3.9598,25,0
2013-07-25,3.9598,3.9598,3.4799,3.9598,8,0
2013-07-26,2.9999,3.7199,2.9999,2.9999,58,0
2013-07-29,3.7199,3.7199,3.5999,3.5999,142,0
2013-07-30,3.7199,3.7199,3.3599,3.5999,158,0
2013-08-01,3.5999,3.5999,3.3599,3.3599,100,0
2013-08-02,3.4799,3.4799,3.4799,3.4799,33,0
2013-08-05,3.4799,3.4799,3.3599,3.3599,83,0
2013-08-06,3.3599,3.3599,3.3599,3.3599,50,0
2013-08-07,3.3599,3.3599,3.3599,3.3599,67,0
2013-08-09,3.3599,3.3599,3.3599,3.3599,67,0
2013-08-12,3.2399,3.2399,3.2399,3.2399,17,0
2013-08-13,3.3599,3.3599,2.9999,2.9999,17,0
2013-08-14,2.9999,3.1199,2.8799,2.8799,50,0
2013-08-15,3.3599,3.3599,2.8799,3.3599,125,0
2013-08-16,3.1199,3.8398,3.1199,3.5999,283,0
2013-08-19,3.7199,3.8398,3.5999,3.8398,167,0
2013-08-20,3.8398,3.9598,3.5999,3.5999,675,0
2013-08-21,2.7599,3.7199,2.7599,3.5999,92,0
2013-08-22,3.7199,3.8398,3.7199,3.8398,117,0
2013-08-23,3.8398,3.9598,3.5999,3.8398,275,0
2013-08-26,3.9598,4.0798,3.8398,3.9598,317,0
2013-08-27,3.9598,4.1998,3.8398,4.1998,725,0
2013-08-28,4.0798,4.4398,3.7199,4.4398,275,0
2013-08-29,4.4398,4.7998,4.3198,4.7998,558,0
2013-08-30,5.1598,5.1598,4.7998,5.0398,492,0
2013-09-03,5.1598,5.1598,4.5598,4.5598,392,0
2013-09-04,4.4398,4.7998,4.4398,4.4398,150,0
2013-09-05,4.7998,5.1598,4.1998,4.1998,467,0
2013-09-06,4.3198,4.5598,4.3198,4.5598,117,0
2013-09-09,4.6798,5.0398,4.3198,5.0398,167,0
2013-09-10,4.9198,4.9198,4.1998,4.9198,183,0
2013-09-11,4.9198,4.9198,4.7998,4.7998,92,0
2013-09-12,4.9198,5.0398,4.7998,4.7998,217,0
2013-09-16,5.0398,5.8798,4.7998,5.8798,975,0
2013-09-17,5.8798,6.5997,5.8798,6.2398,550,0
2013-09-18,5.8798,5.9998,5.7598,5.7598,458,0
2013-09-19,5.7598,6.1198,5.5198,6.1198,8,0
2013-09-20,6.1198,6.1198,5.7598,5.9998,325,0
2013-09-23,5.7598,5.9998,5.6398,5.6398,575,0
2013-09-24,5.9998,6.3597,5.7598,5.9998,850,0
2013-09-25,6.4797,6.4797,5.9998,5.9998,342,0
2013-09-26,5.8798,6.4797,5.5198,5.8798,500,0
2013-09-27,6.1198,6.8397,5.5198,5.5198,233,0
2013-09-30,5.9998,5.9998,5.9998,5.9998,25,0
2013-10-01,5.7598,5.7598,5.7598,5.7598,150,0
2013-10-02,5.7598,5.9998,5.7598,5.9998,208,0
2013-10-03,5.8798,5.9998,5.8798,5.9998,17,0
2013-10-04,5.8798,5.8798,4.9198,5.8798,1333,0
2013-10-07,5.5198,5.5198,5.0398,5.3998,467,0
2013-10-08,5.1598,5.2798,5.1598,5.2798,42,0
2013-10-09,5.2798,5.2798,5.2798,5.2798,150,0
2013-10-10,4.9198,5.2798,4.9198,5.1598,75,0
2013-10-11,4.7998,5.5198,4.5598,5.5198,142,0
2013-10-14,5.1598,5.3998,5.1598,5.3998,208,0
2013-10-15,5.2798,5.2798,5.2798,5.2798,33,0
2013-10-16,5.2798,5.8798,5.2798,5.8798,275,0
2013-10-17,5.6398,5.7598,5.6398,5.7598,92,0
2013-10-18,5.7598,5.7598,5.6398,5.6398,133,0
2013-10-21,5.6398,5.7598,5.0398,5.1598,483,0
2013-10-22,5.0398,5.2798,5.0398,5.2798,33,0
2013-10-24,5.0398,5.0398,5.0398,5.0398,42,0
2013-10-25,5.1598,5.1598,5.0398,5.0398,42,0
2013-10-29,5.2798,5.2798,5.0398,5.0398,142,0
2013-10-31,5.0398,5.0398,5.0398,5.0398,17,0
2013-11-01,5.2798,5.6398,4.7998,5.3998,283,0
2013-11-04,5.3998,5.3998,5.1598,5.1598,25,0
2013-11-05,5.3998,5.9998,5.0398,5.9998,208,0
2013-11-06,5.3998,5.7598,5.0398,5.7598,67,0
2013-11-08,5.0398,5.7598,5.0398,5.7598,8,0
2013-11-11,5.7598,5.7598,5.6398,5.6398,100,0
2013-11-12,5.6398,5.8798,5.1598,5.1598,458,0
2013-11-13,5.2798,5.8798,5.2798,5.8798,100,0
2013-11-14,5.2798,5.2798,5.2798,5.2798,92,0
2013-11-15,5.1598,5.1598,5.1598,5.1598,142,0
2013-11-18,5.3998,6.2397,5.1598,5.5198,3100,0
2013-11-19,5.5198,6.8397,5.5198,6.5997,2075,0
2013-11-20,6.9597,6.9597,6.1198,6.5997,350,0
2013-11-21,6.4797,6.5997,6.1198,6.1198,183,0
2013-11-22,6.1198,6.3597,5.9998,6.3597,100,0
2013-11-25,6.2397,6.5997,5.5198,5.9998,308,0
2013-11-26,5.9998,5.9998,5.1598,5.9998,208,0
2013-11-27,5.3998,6.3598,4.7998,5.8798,850,0
2013-11-29,5.6398,5.7598,5.6398,5.7598,42,0
2013-12-02,5.3998,5.6398,4.7998,4.7998,567,0
2013-12-03,5.1598,5.1598,4.4398,4.6798,325,0
2013-12-04,4.4398,4.7998,4.3198,4.7998,492,0
2013-12-05,4.7998,4.7998,4.4398,4.7998,242,0
2013-12-06,4.7998,4.9198,4.6798,4.6798,433,0
2013-12-09,4.6798,4.6798,4.4398,4.6798,350,0
2013-12-10,4.6798,4.6798,4.4398,4.4398,300,0
2013-12-11,4.4398,4.4398,4.4398,4.4398,158,0
2013-12-12,4.4398,4.4398,4.1998,4.1998,292,0
2013-12-13,4.3198,4.7998,3.7199,4.7998,292,0
2013-12-16,4.3198,4.7998,4.1998,4.7998,200,0
2013-12-17,4.7998,4.7998,3.9598,4.7998,333,0
2013-12-18,4.7998,4.7998,3.8398,4.3198,1317,0
2013-12-19,4.0798,4.4398,3.7199,4.4398,1967,0
2013-12-20,4.0798,4.1998,3.7199,3.7199,1350,0
2013-12-23,3.7199,4.0798,3.5999,3.5999,333,0
2013-12-24,3.7199,4.0798,3.7199,4.0798,150,0
2013-12-26,4.0798,4.7998,3.5999,3.8398,233,0
2013-12-27,3.8398,4.3198,3.8398,4.3198,42,0
2013-12-30,4.3198,4.3198,4.3198,4.3198,17,0
2013-12-31,3.8398,4.0798,3.8398,3.8398,150,0
2014-01-02,4.6798,4.6798,3.9598,4.6798,133,0
2014-01-03,4.5598,4.5598,4.0798,4.0798,250,0
2014-01-06,4.5598,4.7998,4.0798,4.7998,242,0
2014-01-07,4.5598,4.5598,4.5598,4.5598,17,0
2014-01-08,4.7998,4.7998,4.7998,4.7998,17,0
2014-01-09,4.3198,5.0398,3.9598,4.7998,142,0
2014-01-10,4.7998,4.9198,4.1998,4.9198,558,0
2014-01-13,5.1598,5.1598,4.7998,4.7998,300,0
2014-01-14,4.9198,5.0398,4.7998,4.7998,442,0
2014-01-15,4.7998,5.1598,4.7998,5.1598,58,0
2014-01-16,4.7998,5.0398,4.7998,4.7998,200,0
2014-01-17,4.7998,4.7998,4.7998,4.7998,50,0
2014-01-21,4.9198,4.9198,4.7998,4.7998,33,0
2014-01-23,4.7998,5.5198,4.7998,5.5198,1442,0
2014-01-24,5.6398,5.6398,5.0398,5.5198,292,0
2014-01-27,5.0398,5.2798,4.6798,5.0398,142,0
2014-01-28,5.2798,5.2798,4.7998,4.9198,742,0
2014-01-29,4.9198,4.9198,4.7998,4.7998,525,0
2014-01-30,4.7998,4.7998,4.7998,4.7998,150,0
2014-01-31,4.7998,5.0398,4.6798,4.6798,425,0
2014-02-03,5.0398,5.0398,4.7998,4.7998,1250,0
2014-02-04,4.7998,5.0398,4.7998,4.9198,233,0
2014-02-05,5.0398,5.1598,4.7998,4.9198,1017,0
2014-02-06,5.2798,5.2798,5.0398,5.0398,508,0
2014-02-07,5.2798,5.2798,5.0398,5.0398,1617,0
2014-02-10,4.9198,5.2798,4.9198,5.1598,2075,0
2014-02-11,5.6398,7.0797,5.0398,6.8397,742,0
2014-02-12,6.8397,6.8397,5.5198,6.4797,458,0
2014-02-13,6.3598,6.4797,5.7598,6.2398,317,0
2014-02-14,6.2397,6.2397,6.1198,6.1198,375,0
2014-02-18,6.3597,6.3597,5.3998,5.5198,1117,0
2014-02-19,5.5198,5.5198,5.1598,5.1598,242,0
2014-02-20,5.5198,6.2397,5.1598,5.3998,375,0
2014-02-21,5.9998,5.9998,5.6398,5.9998,267,0
2014-02-24,6.1198,6.1198,5.5198,5.9998,267,0
2014-02-25,5.5198,6.2397,5.5198,5.9998,325,0
2014-02-26,6.2398,6.2398,5.8798,5.8798,500,0
2014-02-27,5.8798,5.9998,5.8798,5.8798,42,0
2014-02-28,5.9998,6.1198,5.9998,6.1198,225,0
2014-03-03,6.3597,6.3597,6.2397,6.3597,67,0
2014-03-04,6.3597,6.5997,6.1198,6.5997,258,0
2014-03-05,6.5997,7.0797,6.4797,6.7197,392,0
2014-03-06,6.8397,6.8397,6.7197,6.7197,75,0
2014-03-07,6.3598,6.4797,5.9998,6.4797,300,0
2014-03-10,6.4797,6.4797,6.3597,6.3597,92,0
2014-03-11,5.1598,5.9998,4.7998,5.9998,783,0
2014-03-12,5.7598,6.2398,5.6398,6.2398,133,0
2014-03-13,6.1198,6.2397,5.6398,6.1198,292,0
2014-03-14,6.2397,6.2397,5.9998,5.9998,158,0
2014-03-17,6.2398,6.2398,5.6398,6.2398,67,0
2014-03-18,6.2397,6.2397,5.9998,5.9998,75,0
2014-03-19,5.9998,5.9998,5.9998,5.9998,75,0
2014-03-20,5.8798,5.8798,5.5198,5.5198,342,0
2014-03-21,5.5198,5.6398,5.5198,5.5198,250,0
2014-03-24,5.6398,5.6398,5.5198,5.6398,267,0
2014-03-25,5.6398,5.6398,5.5198,5.5198,383,0
2014-03-26,5.6398,5.7598,5.5198,5.5198,133,0
2014-03-27,5.7598,6.1198,5.5198,6.1198,408,0
2014-03-28,5.6398,6.2398,5.6398,6.2398,208,0
2014-03-31,5.6398,6.2398,5.6398,6.2398,383,0
2014-04-01,6.2397,6.4797,6.2397,6.3597,550,0
2014-04-02,6.1198,6.1198,5.7598,6.1198,358,0
2014-04-03,6.1198,6.1198,6.1198,6.1198,8,0
2014-04-04,5.9998,5.9998,5.6398,5.6398,792,0
2014-04-07,5.6398,5.6398,5.5198,5.5198,717,0
2014-04-08,5.5198,5.6398,5.5198,5.6398,92,0
2014-04-09,4.7998,5.3998,4.7998,5.3998,167,0
2014-04-10,4.7998,5.6398,4.7998,5.6398,167,0
2014-04-11,5.2798,5.2798,5.1598,5.1598,58,0
2014-04-14,5.1598,5.5198,4.9198,5.5198,142,0
2014-04-15,5.5198,5.9998,5.0398,5.3998,450,0
2014-04-16,5.0398,5.3998,5.0398,5.0398,108,0
2014-04-17,5.1598,5.1598,4.6798,4.6798,767,0
2014-04-21,4.6798,4.9198,4.5598,4.5598,458,0
2014-04-22,4.6798,4.6798,4.3198,4.3198,658,0
2014-04-23,4.6798,4.6798,3.7199,4.5598,367,0
2014-04-24,4.1998,4.5598,4.1998,4.5598,25,0
2014-04-25,4.1998,4.3198,4.1998,4.1998,75,0
2014-04-28,4.4398,4.4398,4.4398,4.4398,167,0
2014-04-29,4.4398,4.5598,4.4398,4.5598,158,0
2014-04-30,4.5598,5.0398,4.5598,5.0398,242,0
2014-05-01,5.1598,5.6398,5.1598,5.6398,150,0
2014-05-02,5.6398,5.6398,5.6398,5.6398,8,0
2014-05-05,4.7998,5.6398,4.7998,5.6398,50,0
2014-05-07,5.5198,5.5198,5.5198,5.5198,17,0
2014-05-08,5.5198,5.5198,5.5198,5.5198,125,0
2014-05-09,5.6398,5.6398,5.5198,5.6398,192,0
2014-05-12,5.6398,5.9998,5.5198,5.6398,108,0
2014-05-13,5.9998,5.9998,5.9998,5.9998,100,0
2014-05-14,5.9998,5.9998,5.6398,5.9998,75,0
2014-05-15,5.6398,5.6398,5.5198,5.5198,67,0
2014-05-16,5.6398,5.9998,5.6398,5.6398,175,0
2014-05-19,5.7598,5.7598,5.3998,5.6398,133,0
2014-05-20,5.9998,5.9998,5.7598,5.9998,108,0
2014-05-22,5.9998,5.9998,5.3998,5.3998,308,0
2014-05-23,5.0398,5.0398,5.0398,5.0398,33,0
2014-05-28,5.1598,5.1598,5.1598,5.1598,17,0
2014-05-29,5.3998,5.6398,5.3998,5.6398,75,0
2014-05-30,5.6398,5.6398,5.1598,5.5198,158,0
2014-06-02,5.5198,5.5198,5.1598,5.1598,142,0
2014-06-03,5.5198,5.5198,5.0398,5.0398,100,0
2014-06-04,5.0398,5.1598,5.0398,5.1598,125,0
2014-06-05,5.5198,5.5198,5.5198,5.5198,108,0
2014-06-06,5.0398,5.6398,5.0398,5.2798,358,0
2014-06-09,5.2798,5.2798,5.1598,5.1598,192,0
2014-06-10,5.2798,5.8798,5.2798,5.7598,467,0
2014-06-11,5.1598,5.7598,5.1598,5.2798,67,0
2014-06-12,5.3998,5.3998,5.3998,5.3998,83,0
2014-06-13,5.7598,5.7598,5.7598,5.7598,50,0
2014-06-16,5.7598,5.7598,5.3998,5.3998,242,0
2014-06-18,5.1598,5.7598,5.1598,5.2798,233,0
2014-06-19,5.8798,5.8798,5.5198,5.5198,92,0
2014-06-20,5.7598,5.8798,5.7598,5.8798,25,0
2014-06-23,5.8798,5.8798,5.5198,5.8798,125,0
2014-06-24,5.8798,5.8798,5.8798,5.8798,75,0
2014-06-25,5.2798,5.5198,5.2798,5.2798,92,0
2014-06-27,5.8798,5.8798,5.8798,5.8798,8,0
2014-07-02,5.6398,5.7598,5.5198,5.5198,100,0
2014-07-03,5.7598,5.7598,5.5198,5.5198,233,0
2014-07-07,5.5198,5.5198,5.5198,5.5198,8,0
2014-07-08,5.7598,5.7598,5.7598,5.7598,33,0
2014-07-09,5.7598,5.7598,5.3998,5.3998,125,0
2014-07-10,5.3998,5.5198,5.2798,5.2798,142,0
2014-07-15,5.2798,5.5198,5.2798,5.3998,83,0
2014-07-16,5.2798,5.3998,5.2798,5.3998,175,0
2014-07-17,5.2798,5.5198,5.2798,5.5198,25,0
2014-07-18,5.5198,5.5198,5.3998,5.5198,83,0
2014-07-21,5.2798,5.2798,5.2798,5.2798,158,0
2014-07-22,5.2798,5.7598,5.2798,5.5198,100,0
2014-07-23,5.2798,5.6398,5.2798,5.6398,125,0
2014-07-24,5.6398,5.6398,5.3998,5.3998,183,0
2014-07-25,5.3998,5.3998,5.3998,5.3998,17,0
2014-07-28,5.3998,5.5198,5.3998,5.5198,125,0
2014-07-29,5.5198,5.6398,5.5198,5.6398,125,0
2014-07-30,5.5198,5.6398,5.5198,5.6398,200,0
2014-07-31,5.7598,5.7598,5.5198,5.5198,75,0
2014-08-01,5.5198,5.5198,5.5198,5.5198,25,0
2014-08-04,5.7598,5.8798,5.5198,5.5198,392,0
2014-08-05,5.7598,5.7598,5.7598,5.7598,17,0
2014-08-06,5.5198,5.5198,5.2798,5.2798,250,0
2014-08-07,5.2798,5.3998,5.1598,5.3998,250,0
2014-08-08,5.3998,5.3998,5.3998,5.3998,17,0
2014-08-11,5.1598,5.3998,5.1598,5.3998,8,0
2014-08-12,5.3998,5.6398,5.3998,5.5198,142,0
2014-08-13,5.5198,5.6398,5.1598,5.1598,375,0
2014-08-14,5.6398,5.6398,5.6398,5.6398,25,0
2014-08-15,5.7598,5.7598,5.3998,5.3998,8,0
2014-08-18,5.3998,5.6398,5.3998,5.6398,33,0
2014-08-19,5.3998,5.5198,5.2798,5.5198,317,0
2014-08-20,5.3998,5.5198,5.3998,5.5198,42,0
2014-08-21,5.5198,5.5198,5.3998,5.3998,58,0
2014-08-22,5.5198,5.7598,5.5198,5.7598,125,0
2014-08-25,5.7598,5.8798,5.7598,5.8798,108,0
2014-08-26,5.8798,5.8798,5.3998,5.3998,492,0
2014-08-28,5.3998,5.8798,5.3998,5.3998,125,0
2014-08-29,5.3998,5.3998,5.0398,5.0398,417,0
2014-09-02,5.1598,5.2798,4.5598,5.2798,500,0
2014-09-03,4.6798,5.6398,4.6798,5.0398,417,0
2014-09-04,5.0398,5.0398,5.0398,5.0398,17,0
2014-09-05,5.3998,5.3998,5.0398,5.0398,42,0
2014-09-08,5.3998,5.3998,5.3998,5.3998,58,0
2014-09-10,5.0398,5.0398,5.0398,5.0398,92,0
2014-09-11,5.0398,5.5198,5.0398,5.5198,17,0
2014-09-15,5.5198,5.5198,5.0398,5.0398,25,0
2014-09-16,5.0398,5.0398,5.0398,5.0398,50,0
2014-09-17,5.0398,5.1598,5.0398,5.0398,292,0
2014-09-18,5.3998,5.3998,5.3998,5.3998,8,0
2014-09-19,5.0398,5.1598,4.6798,5.1598,233,0
2014-09-22,5.3998,5.3998,5.1598,5.3998,525,0
2014-09-24,5.3998,5.3998,5.3998,5.3998,33,0
2014-09-25,5.3998,5.3998,5.3998,5.3998,175,0
2014-09-26,4.5598,4.9198,4.5598,4.9198,42,0
2014-09-29,4.9198,4.9198,4.6798,4.9198,1042,0
2014-09-30,4.7998,4.7998,4.7998,4.7998,42,0
2014-10-01,4.5598,4.6798,4.5598,4.5598,108,0
2014-10-02,4.6798,4.6798,4.5598,4.5598,325,0
2014-10-03,4.5598,4.9198,4.5598,4.9198,42,0
2014-10-06,4.6798,4.6798,4.3198,4.4398,175,0
2014-10-07,4.5598,4.7998,4.5598,4.7998,142,0
2014-10-08,4.3198,4.6798,4.3198,4.3198,67,0
2014-10-09,4.4398,4.7998,4.3198,4.7998,100,0
2014-10-10,4.5598,5.0398,4.5598,5.0398,100,0
2014-10-13,4.3198,4.7998,4.3198,4.7998,108,0
2014-10-14,4.7998,5.0398,4.3198,4.5598,483,0
2014-10-15,4.5598,4.5598,4.5598,4.5598,350,0
2014-10-16,4.4398,4.5598,4.4398,4.5598,75,0
2014-10-17,4.5598,4.5598,4.5598,4.5598,25,0
2014-10-20,4.5598,4.5598,4.4398,4.4398,750,0
2014-10-21,4.5598,4.5598,4.5598,4.5598,350,0
2014-10-22,4.5598,5.1598,4.5598,5.1598,217,0
2014-10-23,4.9198,4.9198,4.9198,4.9198,33,0
2014-10-27,4.9198,5.3998,4.9198,5.3998,108,0
2014-10-28,4.9198,4.9198,4.9198,4.9198,67,0
2014-10-30,5.0398,5.2798,5.0398,5.2798,42,0
2014-10-31,4.9198,5.1598,4.9198,5.1598,217,0
2014-11-03,5.0398,5.3998,4.9198,5.3998,717,0
2014-11-04,5.5198,5.8798,5.5198,5.5198,250,0
2014-11-05,5.5198,5.8798,4.9198,5.0398,692,0
2014-11-06,4.9198,4.9198,4.4398,4.7998,300,0
2014-11-07,5.0398,5.0398,4.7998,4.7998,108,0
2014-11-10,4.7998,5.0398,4.7998,5.0398,183,0
2014-11-11,5.8798,5.8798,5.3998,5.3998,33,0
2014-11-12,5.1598,5.1598,4.6798,4.6798,475,0
2014-11-13,5.0398,5.0398,4.6798,4.6798,392,0
2014-11-14,5.0398,5.7598,4.6798,5.7598,308,0
2014-11-17,5.7598,5.7598,4.4398,4.4398,100,0
2014-11-18,5.0398,5.6398,4.6798,5.6398,200,0
2014-11-19,4.6798,5.6398,4.6798,5.3998,350,0
2014-11-20,5.5198,5.5198,4.6798,4.7998,275,0
2014-11-21,4.7998,5.6398,4.7998,5.6398,25,0
2014-11-24,5.6398,5.6398,4.7998,5.6398,158,0
2014-11-25,5.1598,5.6398,5.1598,5.6398,275,0
2014-11-26,5.3998,5.6398,5.1598,5.1598,308,0
2014-11-28,4.7998,5.2798,4.7998,5.2798,8,0
2014-12-01,5.8798,5.8798,4.7998,5.1598,233,0
2014-12-02,5.3998,5.3998,5.3998,5.3998,25,0
2014-12-03,5.6398,5.6398,5.1598,5.1598,117,0
2014-12-04,5.6398,5.6398,5.6398,5.6398,17,0
2014-12-05,5.7598,5.7598,5.3998,5.5198,367,0
2014-12-08,5.5198,5.7598,5.5198,5.5198,142,0
2014-12-09,5.5198,5.6398,5.5198,5.6398,192,0
2014-12-10,5.6398,5.6398,5.6398,5.6398,8,0
2014-12-11,5.5198,5.5198,5.5198,5.5198,25,0
2014-12-12,5.5198,5.5198,5.5198,5.5198,75,0
2014-12-15,5.7598,5.7598,5.5198,5.5198,108,0
2014-12-16,5.3998,5.3998,4.7998,4.9198,375,0
2014-12-17,4.9198,5.0398,4.6798,4.7998,200,0
2014-12-18,4.7998,4.9198,4.4398,4.7998,667,0
2014-12-19,4.9198,4.9198,4.5598,4.6798,358,0
2014-12-22,4.9198,5.0398,4.6798,4.6798,125,0
2014-12-23,4.6798,5.1598,4.5598,5.1598,233,0
2014-12-26,4.5598,4.7998,4.5598,4.7998,17,0
2014-12-29,4.6798,4.6798,4.5598,4.6798,358,0
2014-12-30,4.5598,5.3998,4.5598,5.3998,108,0
2014-12-31,4.6798,5.2798,4.6798,5.2798,192,0
2015-01-02,5.3998,5.3998,5.3998,5.3998,8,0
2015-01-05,5.2798,5.3998,4.9198,4.9198,175,0
2015-01-06,4.9198,4.9198,4.6798,4.7998,150,0
2015-01-07,4.7998,4.7998,4.6798,4.6798,250,0
2015-01-09,4.7998,4.7998,4.7998,4.7998,58,0
2015-01-12,4.5598,4.5598,4.5598,4.5598,108,0
2015-01-13,4.7998,4.7998,4.7998,4.7998,33,0
2015-01-14,4.7998,4.7998,4.7998,4.7998,42,0
2015-01-15,4.5598,4.5598,4.5598,4.5598,300,0
2015-01-16,4.7998,4.7998,4.5598,4.7998,242,0
2015-01-20,4.7998,4.9198,4.5598,4.7998,200,0
2015-01-21,4.7998,4.7998,4.7998,4.7998,83,0
2015-01-22,4.7998,4.7998,4.7998,4.7998,142,0
2015-01-23,4.7998,5.1598,4.7998,5.1598,167,0
2015-01-26,4.7998,5.1598,4.7998,5.1598,92,0
2015-01-27,5.1598,5.1598,4.7998,4.7998,100,0
2015-01-29,5.0398,5.2798,5.0398,5.2798,75,0
2015-01-30,5.1598,5.3998,5.1598,5.3998,142,0
2015-02-02,5.3998,5.3998,5.2798,5.2798,92,0
2015-02-03,5.3998,5.5198,4.7998,5.3998,450,0
2015-02-04,5.3998,5.6398,5.3998,5.6398,125,0
2015-02-05,5.6398,6.4797,5.6398,5.9998,2392,0
2015-02-06,5.9998,6.3597,5.3998,5.9998,1683,0
2015-02-09,5.6398,7.5597,5.3998,6.5997,967,0
2015-02-10,6.5997,6.7197,6.3598,6.4797,283,0
2015-02-11,6.3597,7.1997,6.2397,6.3597,375,0
2015-02-12,6.5997,6.5997,6.1198,6.1198,367,0
2015-02-13,6.1198,6.1198,5.9998,5.9998,350,0
2015-02-17,6.3597,6.3597,5.9998,5.9998,58,0
2015-02-18,6.3597,6.3597,6.1198,6.3597,217,0
2015-02-19,6.1198,6.2398,6.1198,6.2398,142,0
2015-02-20,6.2398,6.3598,6.1198,6.2398,133,0
2015-02-23,6.1198,6.2397,5.9998,5.9998,167,0
2015-02-24,6.4797,6.4797,6.4797,6.4797,175,0
2015-02-25,6.4797,6.8397,6.4797,6.4797,275,0
2015-02-26,6.7197,6.7197,6.1198,6.2398,217,0
2015-02-27,6.2397,6.2397,6.1198,6.1198,133,0
2015-03-02,6.1198,6.1198,6.1198,6.1198,75,0
2015-03-03,6.1198,6.4797,6.1198,6.4797,50,0
2015-03-04,6.4797,6.4797,6.2398,6.2398,125,0
2015-03-05,6.3598,6.8397,6.3598,6.4797,525,0
2015-03-06,6.4797,6.5997,6.4797,6.4797,92,0
2015-03-09,6.4797,6.4797,6.4797,6.4797,17,0
2015-03-10,6.4797,6.7197,6.3597,6.7197,42,0
2015-03-11,6.5997,6.7197,6.1198,6.7197,1817,0
2015-03-12,6.4797,6.5997,6.4797,6.5997,50,0
2015-03-13,6.1198,6.1198,6.1198,6.1198,108,0
2015-03-16,6.3597,6.7197,6.3597,6.7197,100,0
2015-03-17,6.7197,6.8397,6.4797,6.7197,250,0
2015-03-18,6.5997,6.7197,6.5997,6.5997,117,0
2015-03-19,6.5997,6.5997,6.5997,6.5997,117,0
2015-03-20,6.5997,6.7197,6.5997,6.7197,75,0
2015-03-23,6.8397,6.9597,6.7197,6.7197,183,0
2015-03-24,6.3597,6.8397,6.3597,6.8397,383,0
2015-03-25,7.0797,7.9197,7.0797,7.7997,600,0
2015-03-26,8.5197,10.4396,7.7997,8.3997,1675,0
2015-03-27,8.7597,9.5996,7.3197,8.2797,917,0
2015-03-30,7.5597,8.3997,7.5597,8.3997,208,0
2015-03-31,8.7597,8.7597,8.2797,8.6397,567,0
2015-04-01,8.6397,9.2396,8.3997,8.8796,492,0
2015-04-02,8.9996,8.9996,8.3997,8.5197,350,0
2015-04-06,9.4796,9.4796,7.9197,8.7597,442,0
2015-04-07,8.5197,8.9996,8.2797,8.5197,617,0
2015-04-08,8.5197,8.6397,8.3997,8.3997,108,0
2015-04-09,8.3997,8.5197,8.2797,8.3997,242,0
2015-04-10,8.3997,8.8796,8.1597,8.6397,108,0
2015-04-13,8.5197,8.5197,8.1597,8.3997,417,0
2015-04-14,8.2797,8.6396,8.0397,8.1597,183,0
2015-04-15,8.3997,8.5197,8.3997,8.5197,142,0
2015-04-16,8.5197,8.5197,8.1597,8.2797,42,0
2015-04-20,8.5197,8.6397,6.8397,8.2797,367,0
2015-04-21,8.2797,8.3997,7.1997,7.1997,317,0
2015-04-22,7.5597,7.7997,7.1997,7.7997,42,0
2015-04-23,7.7997,8.0397,7.5597,7.7997,125,0
2015-04-24,7.9197,8.0397,7.7997,7.7997,42,0
2015-04-27,7.7997,7.7997,7.1997,7.6797,200,0
2015-04-28,7.4397,7.5597,7.4397,7.5597,58,0
2015-04-29,7.3197,7.7997,7.3197,7.4397,150,0
2015-04-30,7.4397,8.1597,7.4397,7.5597,350,0
2015-05-01,8.1597,8.1597,7.5597,7.7997,83,0
2015-05-04,7.7997,7.7997,7.6797,7.6797,100,0
2015-05-05,7.5597,7.5597,7.3197,7.4397,142,0
2015-05-06,7.4397,7.7997,7.4397,7.4397,183,0
2015-05-07,7.4397,8.1597,7.4397,7.7997,167,0
2015-05-08,7.4397,7.6797,7.4397,7.6797,175,0
2015-05-11,8.0397,8.0397,7.4397,7.4397,25,0
2015-05-12,7.4397,7.7997,7.4397,7.7997,133,0
2015-05-13,8.2797,8.2797,8.2797,8.2797,33,0
2015-05-14,8.1597,8.1597,7.5597,7.5597,83,0
2015-05-15,7.6797,8.2797,7.3197,8.2797,333,0
2015-05-18,7.4397,7.5597,7.3197,7.3197,1075,0
2015-05-19,7.2,7.21,7.2,7.21,400,0
2015-05-20,7.1,7.1,7.1,7.1,1100,0
2015-05-21,7.2,7.2,7.2,7.2,2700,0
2015-05-22,7.21,7.21,7.21,7.21,800,0
2015-05-27,7.82,8.25,7.82,8.15,1900,0
2015-05-28,8.25,8.25,8.25,8.25,200,0
2015-05-29,8,8,8,8,300,0
2015-06-04,7.99,7.99,7.99,7.99,200,0
2015-06-05,7.75,7.75,7.21,7.21,2100,0
2015-06-08,7.21,7.21,6,7,3800,0
2015-06-09,6.75,7.9,6.65,7.9,6400,0
2015-06-10,7.68,7.68,7.68,7.68,200,0
2015-06-11,6.26,6.4,6.26,6.4,800,0
2015-06-12,6.57,6.57,6.57,6.57,600,0
2015-06-16,6.6,6.6,5.5,5.51,700,0
2015-06-17,6.99,7,6.21,6.21,900,0
2015-06-18,6.6,6.6,6.6,6.6,700,0
2015-06-19,6.65,8.55,6.65,8,4900,0
2015-06-22,7.92,7.92,7,7,1600,0
2015-06-23,7,7,7,7,300,0
2015-06-25,7.25,8.19,7.25,8,1900,0
2015-06-26,7.02,7.02,7.02,7.02,300,0
2015-06-29,7.2,7.2,7,7.15,1200,0
2015-06-30,7.25,8.1,7.25,7.65,900,0
2015-07-01,7.21,7.21,7.2,7.2,900,0
2015-07-07,7.21,7.21,7,7,8700,0
2015-07-08,6.99,6.99,6.66,6.66,1000,0
2015-07-09,6.7,6.8,6.7,6.7,6300,0
2015-07-10,7.14,7.14,6.75,6.75,500,0
2015-07-13,6.7,6.7,6.7,6.7,500,0
2015-07-14,6.5,6.51,5.51,6.45,9300,0
2015-07-15,6.6,6.62,6.6,6.62,6900,0
2015-07-16,6.6,6.6,6.6,6.6,1000,0
2015-07-17,6.01,6.01,6.01,6.01,600,0
2015-07-20,6.01,6.01,5.52,6,1700,0
2015-07-21,6,6,6,6,200,0
2015-07-22,6,6.8,4.61,4.65,25400,0
2015-07-23,4.75,5.79,4,4,26000,0
2015-07-24,2.45,2.6,2.24,2.25,755600,0
2015-07-27,2.43,2.8,2.2915,2.6345,456679,0
2015-07-28,2.65,2.95,2.64,2.8,346300,0
2015-07-29,2.8,2.89,2.55,2.56,167700,0
2015-07-30,2.65,2.65,2.44,2.5,60300,0
2015-07-31,3,3,2.5,2.51,65600,0
2015-08-03,2.57,3.268,2.51,2.77,260228,0
2015-08-04,2.57,2.85,2.55,2.7,79100,0
2015-08-05,2.56,2.85,2.56,2.85,67400,0
2015-08-06,2.7999,2.94,2.5101,2.895,49663,0
2015-08-07,2.95,3.44,2.85,3.14,113900,0
2015-08-10,3.1,3.35,2.94,2.95,121600,0
2015-08-11,3.01,3.2,3.01,3.1899,25872,0
2015-08-12,3.22,3.29,3.01,3.02,34500,0
2015-08-13,3.02,3.15,2.79,2.92,74000,0
2015-08-14,2.9,3.24,2.76,3.01,43400,0
2015-08-17,3.05,3.2,2.87,2.87,109300,0
2015-08-18,2.93,3.14,2.87,2.97,43000,0
2015-08-19,3.06,3.14,2.8,3.06,35300,0
2015-08-20,3.13,3.14,3,3.07,22600,0
2015-08-21,3.13,3.19,2.82,2.88,46000,0
2015-08-24,2.87,2.9663,2.65,2.8,32397,0
2015-08-25,2.99,3.08,2.7,2.79,24900,0
2015-08-26,2.75,3.1,2.71,2.89,32600,0
2015-08-27,2.86,2.98,2.74,2.87,36200,0
2015-08-28,2.91,2.95,2.77,2.88,24700,0
2015-08-31,2.81,2.98,2.79,2.81,23200,0
2015-09-01,2.8,2.99,2.76,2.99,32200,0
2015-09-02,2.95,2.99,2.9,2.97,2400,0
2015-09-03,3,3,2.9,2.99,17000,0
2015-09-04,2.9,3,2.9,3,31800,0
2015-09-08,2.95,3.14,2.95,2.96,60700,0
2015-09-09,2.99,3.09,2.81,2.93,29900,0
2015-09-10,2.92,3.1,2.9,3.09,18655,0
2015-09-11,3.09,3.16,3.04,3.1,23400,0
2015-09-14,3.11,3.11,2.88,2.98,13300,0
2015-09-15,2.97,3.05,2.83,2.85,25100,0
2015-09-16,2.91,3.09,2.91,3.09,29200,0
2015-09-17,3.05,3.2,2.9,2.95,31400,0
2015-09-18,2.9,2.98,2.47,2.47,60500,0
2015-09-21,2.64,2.83,2.47,2.55,82900,0
2015-09-22,2.65,2.99,2.65,2.82,15400,0
2015-09-23,2.93,3,2.82,2.89,8000,0
2015-09-24,2.97,2.99,2.7,2.73,23993,0
2015-09-25,2.73,2.86,2.49,2.66,40200,0
2015-09-28,2.58,2.72,2.28,2.38,80432,0
2015-09-29,2.49,2.49,2.34,2.34,12400,0
2015-09-30,2.36,2.49,2.35,2.36,27900,0
2015-10-01,2.5,2.75,2.5,2.73,26300,0
2015-10-02,2.77,2.89,2.69,2.77,28500,0
2015-10-05,2.81,2.94,2.79,2.94,4843,0
2015-10-06,2.88,2.91,2.8,2.91,8400,0
2015-10-07,2.95,3,2.8,2.8,11400,0
2015-10-08,2.84,2.96,2.63,2.91,5000,0
2015-10-09,2.85,2.88,2.73,2.88,18400,0
2015-10-12,2.83,2.89,2.64,2.875,13231,0
2015-10-13,2.77,2.77,2.68,2.68,7700,0
2015-10-14,2.72,2.75,2.39,2.57,7600,0
2015-10-15,2.65,2.75,2.56,2.65,8300,0
2015-10-16,2.72,2.74,2.62,2.62,4700,0
2015-10-19,2.63,2.74,2.63,2.67,2900,0
2015-10-20,2.71,2.71,2.7,2.7001,1200,0
2015-10-21,2.75,2.93,2.68,2.68,7900,0
2015-10-22,2.71,2.88,2.71,2.73,9500,0
2015-10-23,2.76,2.86,2.55,2.69,21800,0
2015-10-26,2.66,2.83,2.6,2.7,12100,0
2015-10-27,2.71,2.83,2.59,2.63,6600,0
2015-10-28,2.75,3.16,2.75,3.02,50200,0
2015-10-29,3,3.1,2.89,2.93,5700,0
2015-10-30,3.02,3.02,2.7,2.87,18700,0
2015-11-02,2.995,2.995,2.898,2.9,4167,0
2015-11-03,2.94,2.94,2.74,2.74,11100,0
2015-11-04,2.87,2.87,2.5,2.62,19482,0
2015-11-05,2.5,2.74,2.5,2.59,26500,0
2015-11-06,2.64,2.71,2.5,2.55,16400,0
2015-11-09,2.63,2.63,2.5,2.53,10423,0
2015-11-10,2.54,2.59,2.5,2.5,5700,0
2015-11-11,2.54,2.61,2.42,2.57,14700,0
2015-11-12,2.45,2.46,2.37,2.37,3900,0
2015-11-13,2.4,2.46,2.35,2.39,2600,0
2015-11-16,2.42,2.51,2.11,2.12,33600,0
2015-11-17,2.21,2.42,2.15,2.21,51100,0
2015-11-18,2.08,2.3,2.08,2.2,8000,0
2015-11-19,2.2,2.34,2.18,2.33,20500,0
2015-11-20,2.31,2.35,2.28,2.34,17800,0
2015-11-23,2.28,2.35,2.21,2.32,25200,0
2015-11-24,2.28,2.5,2.28,2.45,37300,0
2015-11-25,2.47,2.71,2.47,2.54,16700,0
2015-11-27,2.55,2.75,2.55,2.75,19500,0
2015-11-30,2.71,2.71,2.6,2.63,38000,0
2015-12-01,2.72,2.72,2.48,2.48,22094,0
2015-12-02,2.5,2.69,2.4601,2.47,19783,0
2015-12-03,2.47,2.59,2.37,2.37,5763,0
2015-12-04,2.46,2.47,2.42,2.46,2400,0
2015-12-07,2.5,2.5,2.48,2.5,1000,0
2015-12-08,2.47,2.561,2.32,2.3201,6200,0
2015-12-09,2.49,2.69,2.4,2.4,65800,0
2015-12-10,2.4,2.56,2.3,2.3,32900,0
2015-12-11,2.35,2.35,2.25,2.26,10900,0
2015-12-14,2.31,2.31,2.2,2.23,12391,0
2015-12-15,2.27,2.3,2.2,2.24,17500,0
2015-12-16,2.25,2.38,2.25,2.25,13700,0
2015-12-17,2.21,2.34,2.2,2.3,6400,0
2015-12-18,2.25,2.29,2.2,2.22,16900,0
2015-12-21,2.19,2.23,2.12,2.22,14900,0
2015-12-22,2.2299,2.2299,2.1,2.13,6530,0
2015-12-23,2.16,2.23,2.16,2.19,5700,0
2015-12-24,2.16,2.22,2.16,2.19,2747,0
2015-12-28,2.25,2.25,2.15,2.16,8097,0
2015-12-29,2.2,2.2,2,2,70120,0
2015-12-30,2.05,2.1899,2.03,2.08,17667,0
2015-12-31,2.081,2.081,2,2.02,30385,0
2016-01-04,2.03,2.12,2.03,2.08,10398,0
2016-01-05,2.09,2.135,2.09,2.1,6600,0
2016-01-06,2.09,2.105,2.09,2.09,4504,0
2016-01-07,2.0611,2.075,2.03,2.0622,17390,0
2016-01-08,2.075,2.15,2.075,2.1036,26324,0
2016-01-11,2.18,2.18,2.08,2.13,16722,0
2016-01-12,2.17,2.18,2.16,2.16,600,0
2016-01-13,2.0701,2.14,2.0701,2.135,2410,0
2016-01-14,2.16,2.17,2.08,2.16,2450,0
2016-01-15,2.1,2.15,2.03,2.06,13350,0
2016-01-19,2.05,2.11,2.05,2.11,18700,0
2016-01-20,2.1,2.1001,1.86,1.97,2402,0
2016-01-21,2.13,2.13,2.1,2.1,200,0
2016-01-22,2.08,2.08,1.99,1.99,5550,0
2016-01-25,2.15,2.15,1.99,1.99,8006,0
2016-01-26,2.05,2.05,1.8,1.8,4020,0
2016-01-27,2.12,2.12,1.9205,1.93,13030,0
2016-01-28,1.98,1.98,1.8211,1.83,6829,0
2016-01-29,1.85,1.85,1.697,1.7,16700,0
2016-02-01,1.7,1.76,1.53,1.75,18918,0
2016-02-02,1.68,1.68,1.47,1.53,42135,0
2016-02-03,1.53,1.53,1.2,1.36,67495,0
2016-02-04,1.63,1.63,1.36,1.4101,20122,0
2016-02-05,1.495,1.5,1.42,1.43,9426,0
2016-02-08,1.23,1.23,1.04,1.08,87857,0
2016-02-09,1.08,1.08,1.0301,1.066,10206,0
2016-02-10,1.08,1.13,1.0795,1.1,22200,0
2016-02-11,1.15,1.24,1.13,1.15,27494,0
2016-02-12,1.1545,1.77,1.1545,1.57,29116,0
2016-02-16,1.64,1.72,1.56,1.56,34892,0
2016-02-17,1.66,1.66,1.35,1.41,34192,0
2016-02-18,1.5426,1.65,1.339,1.4927,14697,0
2016-02-19,1.47,1.66,1.4,1.65,22441,0
2016-02-22,1.66,1.74,1.53,1.6,53784,0
2016-02-23,1.66,1.66,1.59,1.65,8295,0
2016-02-24,1.72,1.72,1.61,1.72,5762,0
2016-02-25,1.76,1.77,1.69,1.7,6735,0
2016-02-26,1.7,1.7026,1.6499,1.65,7250,0
2016-02-29,1.67,1.69,1.62,1.62,1500,0
2016-03-01,1.63,1.76,1.63,1.74,18522,0
2016-03-02,1.76,1.99,1.76,1.96,28167,0
2016-03-03,2,2.2,1.97,2.15,50220,0
2016-03-04,2.23,2.36,2.14,2.15,42799,0
2016-03-07,2.22,2.24,1.6301,1.83,43083,0
2016-03-08,1.83,1.83,1.67,1.79,13952,0
2016-03-09,1.79,1.79,1.76,1.76,200,0
2016-03-10,1.78,1.83,1.705,1.705,11206,0
2016-03-11,1.77,1.79,1.67,1.76,11731,0
2016-03-14,1.664,1.77,1.6,1.67,23970,0
2016-03-15,1.7,1.74,1.53,1.59,24763,0
2016-03-16,1.57,1.575,1.46,1.46,35350,0
2016-03-17,1.48,1.6,1.38,1.42,21186,0
2016-03-18,1.4199,1.55,1.35,1.5,35777,0
2016-03-21,1.48,1.7,1.48,1.7,22010,0
2016-03-22,1.7,1.7,1.6,1.69,8489,0
2016-03-23,1.67,1.79,1.61,1.72,9874,0
2016-03-24,1.74,1.75,1.6508,1.73,6322,0
2016-03-28,1.75,1.78,1.7,1.77,11582,0
2016-03-29,1.78,2.44,1.78,1.9,10629,0
2016-03-30,1.91,2.25,1.91,2.1,31707,0
2016-03-31,2.119,2.15,2.0015,2.0342,11461,0
2016-04-01,2.1,2.1,2,2,2509,0
2016-04-04,1.97,2.1399,1.97,2.0801,6444,0
2016-04-05,2.15,2.15,2.0001,2.0001,14701,0
2016-04-06,2.1,2.24,2.1,2.24,9725,0
2016-04-07,2.17,2.25,2.15,2.2,3367,0
2016-04-08,2.2,2.24,1.8601,2.11,19724,0
2016-04-11,2.15,2.25,2,2.17,6236,0
2016-04-12,2.16,2.25,2.1,2.2,20444,0
2016-04-13,2.24,2.69,2.24,2.517,39562,0
2016-04-14,2.49,2.53,2.49,2.53,8578,0
2016-04-15,2.54,2.54,2.44,2.44,3011,0
2016-04-18,2.51,2.6399,2.47,2.47,17365,0
2016-04-19,2.65,2.65,2.53,2.61,15600,0
2016-04-20,2.62,2.85,2.61,2.7,43328,0
2016-04-21,2.8,3,2.65,2.92,37791,0
2016-04-22,2.88,2.93,2.65,2.66,18199,0
2016-04-25,2.66,2.6899,2.43,2.65,24313,0
2016-04-26,2.65,2.6542,2.41,2.49,14137,0
2016-04-27,2.5,2.85,2.48,2.52,237428,0
2016-04-28,2.4,2.655,2.33,2.42,35269,0
2016-04-29,2.37,2.54,2.25,2.26,9605,0
2016-05-02,2.3,2.4,2.03,2.0348,30518,0
2016-05-03,2.2999,2.3101,1.95,1.95,27880,0
2016-05-04,1.97,1.9799,1.63,1.85,35237,0
2016-05-05,1.72,1.98,1.72,1.98,33989,0
2016-05-06,1.754,1.98,1.754,1.87,15348,0
2016-05-09,1.9,1.94,1.75,1.94,7766,0
2016-05-10,1.9,1.95,1.8399,1.94,23786,0
2016-05-11,1.88,2.2201,1.815,2.119,36612,0
2016-05-12,2.2,2.2,2,2.13,9826,0
2016-05-13,2.13,2.13,1.97,2.04,852,0
2016-05-16,2.0574,2.12,2,2.0099,12290,0
2016-05-17,1.95,1.95,1.6501,1.75,36605,0
2016-05-18,1.8199,1.8199,1.73,1.74,2700,0
2016-05-19,1.74,2.06,1.7099,2,15902,0
2016-05-20,2.04,2.24,1.995,2.1,29347,0
2016-05-23,2.1999,2.1999,1.91,1.98,21161,0
2016-05-24,1.95,1.96,1.93,1.93,4600,0
2016-05-25,1.99,1.99,1.8,1.8899,25660,0
2016-05-26,1.83,1.9,1.76,1.83,50869,0
2016-05-27,1.85,1.93,1.75,1.8,17360,0
2016-05-31,1.775,1.85,1.6,1.84,34256,0
2016-06-01,1.83,1.84,1.7899,1.7899,12740,0
2016-06-02,1.84,1.85,1.82,1.82,3801,0
2016-06-03,1.79,1.8002,1.61,1.66,15335,0
2016-06-06,1.66,1.79,1.63,1.79,9413,0
2016-06-07,1.71,1.8499,1.7,1.7,7266,0
2016-06-08,1.701,1.72,1.63,1.63,22800,0
2016-06-09,1.612,1.612,1.57,1.59,10525,0
2016-06-10,1.65,1.65,1.52,1.59,11500,0
2016-06-13,1.54,1.66,1.5,1.53,26138,0
2016-06-14,1.52,1.55,1.5,1.55,5896,0
2016-06-15,1.55,1.6,1.55,1.56,4479,0
2016-06-16,1.57,1.58,1.5021,1.51,23750,0
2016-06-17,1.51,1.61,1.51,1.61,15651,0
2016-06-20,1.61,1.61,1.5501,1.5601,10000,0
2016-06-21,1.6,1.7699,1.5,1.5501,25231,0
2016-06-22,1.56,1.61,1.56,1.579,6334,0
2016-06-23,1.63,1.68,1.56,1.67,9950,0
2016-06-24,1.55,1.6046,1.55,1.5799,10232,0
2016-06-27,1.55,1.74,1.55,1.72,11629,0
2016-06-28,1.75,2,1.6805,1.93,33946,0
2016-06-29,1.96,2.69,1.85,2.5,253662,0
2016-06-30,2.15,2.55,2.07,2.08,69332,0
2016-07-01,2.09,2.2,1.75,1.76,76376,0
2016-07-05,1.84,1.84,1.66,1.66,31490,0
2016-07-06,1.72,1.74,1.67,1.68,11386,0
2016-07-07,1.7,1.97,1.7,1.78,23389,0
2016-07-08,1.89,1.923,1.75,1.83,20979,0
2016-07-11,1.929,1.929,1.72,1.79,12239,0
2016-07-12,1.78,1.82,1.7301,1.74,24038,0
2016-07-13,1.78,1.92,1.71,1.85,48477,0
2016-07-14,1.82,1.96,1.82,1.92,28312,0
2016-07-15,1.87,1.9099,1.73,1.78,30278,0
2016-07-18,1.79,1.79,1.7,1.77,27731,0
2016-07-19,1.7989,1.85,1.7792,1.78,12563,0
2016-07-20,1.83,1.88,1.7735,1.79,50118,0
2016-07-21,1.8,1.84,1.78,1.8,8050,0
2016-07-22,1.76,1.84,1.74,1.75,8150,0
2016-07-25,1.75,1.8125,1.63,1.8,117874,0
2016-07-26,1.8,1.9,1.67,1.9,38733,0
2016-07-27,1.9,2.03,1.9,1.93,20248,0
2016-07-28,2,2.05,1.7963,2.03,11727,0
2016-07-29,2,2.04,1.86,2.02,17168,0
2016-08-01,2.1,2.5,1.91,2.12,168023,0
2016-08-02,2.12,2.33,2.1,2.1613,136285,0
2016-08-03,2.2,2.28,2.0436,2.22,22246,0
2016-08-04,2.25,2.5,2.2,2.25,116214,0
2016-08-05,2.256,2.27,2.15,2.27,8508,0
2016-08-08,2.21,2.2676,2.1,2.15,17823,0
2016-08-09,2.2199,2.3,2.135,2.2,22611,0
2016-08-10,2.201,2.26,2.15,2.15,54635,0
2016-08-11,2.2,2.23,2.1,2.15,14280,0
2016-08-12,2.1,2.1,1.8,1.95,120212,0
2016-08-15,1.9499,2.04,1.91,2,28344,0
2016-08-16,2.0699,2.07,1.8528,1.9111,31596,0
2016-08-17,1.8694,1.9399,1.8218,1.89,7600,0
2016-08-18,1.8766,2.17,1.855,1.97,6699,0
2016-08-19,1.904,2.09,1.86,2,16538,0
2016-08-22,2.0123,2.11,1.88,2.1,24544,0
2016-08-23,2.02,2.07,1.95,2.07,17216,0
2016-08-24,2.05,2.07,1.9614,2.07,10023,0
2016-08-25,2,2.03,1.97,1.99,8059,0
2016-08-26,1.99,2,1.975,2,9402,0
2016-08-29,2,2,1.9716,1.9716,4500,0
2016-08-30,1.98,2.05,1.98,2.03,23840,0
2016-08-31,2.0067,2.0687,1.98,2.02,7813,0
2016-09-01,1.98,2.05,1.98,2.05,6979,0
2016-09-02,2.0679,2.0679,1.9983,2.04,3460,0
2016-09-06,1.9584,2.0544,1.9584,1.99,4593,0
2016-09-07,2,2,1.9,1.96,27817,0
2016-09-08,1.96,2.1,1.96,2.08,28223,0
2016-09-09,1.97,2.069,1.97,2.0099,17237,0
2016-09-12,2.1,2.1,1.9644,1.9999,11016,0
2016-09-13,1.97,2.013,1.95,2.013,21473,0
2016-09-14,1.9599,1.9799,1.92,1.95,17734,0
2016-09-15,1.95,2.06,1.95,1.98,15800,0
2016-09-16,1.97,2.08,1.97,2.08,16757,0
2016-09-19,2.1,2.1,1.971,2.03,5200,0
2016-09-20,2.07,2.08,2.0199,2.04,3662,0
2016-09-21,2.1,2.12,1.95,2.02,28422,0
2016-09-22,2.02,2.08,2.02,2.07,11317,0
2016-09-23,2.04,2.04,1.95,1.96,3700,0
2016-09-26,2,2.02,1.99,2.02,6271,0
2016-09-27,2.05,2.1,2.01,2.01,36814,0
2016-09-28,2.05,2.05,1.97,1.97,1596,0
2016-09-29,2,2,1.9,1.94,40594,0
2016-09-30,1.9601,2.01,1.95,1.97,12463,0
2016-10-03,1.98,1.98,1.95,1.98,4804,0
2016-10-04,1.91,1.979,1.9,1.94,8841,0
2016-10-05,1.95,1.9601,1.94,1.94,2921,0
2016-10-06,1.89,2.01,1.89,1.965,7809,0
2016-10-07,1.9899,2.02,1.9899,2.0154,2899,0
2016-10-10,2,2.02,2,2.0001,8540,0
2016-10-11,1.9563,1.9926,1.9563,1.9926,983,0
2016-10-12,1.954,2,1.951,2,4400,0
2016-10-13,2,2.01,1.9324,1.96,11075,0
2016-10-14,1.91,1.91,1.91,1.91,100,0
2016-10-17,1.922,1.922,1.8829,1.9,2779,0
2016-10-18,1.9129,1.9129,1.88,1.88,6333,0
2016-10-19,1.88,1.88,1.88,1.88,101,0
2016-10-20,1.9,1.9,1.8073,1.83,13500,0
2016-10-21,1.84,1.84,1.83,1.83,4920,0
2016-10-24,1.83,1.89,1.8,1.89,8211,0
2016-10-25,1.9,1.96,1.9,1.96,18712,0
2016-10-26,1.953,2.25,1.953,2.25,35043,0
2016-10-27,2.24,2.25,1.8801,2.16,54199,0
2016-10-28,2.07,2.15,2,2.01,21475,0
2016-10-31,2.12,2.12,2.02,2.05,10862,0
2016-11-01,2.02,2.5,2.02,2.03,24151,0
2016-11-02,2.5,2.5,2.04,2.14,11875,0
2016-11-03,2.08,2.39,2.08,2.23,4996,0
2016-11-04,2.22,2.2715,2.1,2.2,7954,0
2016-11-07,2.2501,2.3,2.25,2.2856,9437,0
2016-11-08,2.2,2.2,2.09,2.1,91267,0
2016-11-09,2.07,2.18,2.07,2.18,27950,0
2016-11-10,2.22,2.22,2.17,2.17,9800,0
2016-11-11,2.16,2.23,2.16,2.18,8056,0
2016-11-14,2.1601,2.22,2.09,2.22,74525,0
2016-11-15,2.22,2.324,2.22,2.2601,16683,0
2016-11-16,2.2713,2.44,2.26,2.38,33820,0
2016-11-17,2.27,2.6651,2.27,2.55,77948,0
2016-11-18,2.59,2.79,2.5,2.51,73022,0
2016-11-21,2.5172,2.7432,2.3,2.31,22999,0
2016-11-22,2.36,2.42,2.3,2.42,6468,0
2016-11-23,2.4,2.41,2.26,2.41,7657,0
2016-11-25,2.4,2.4099,2.4,2.4,7183,0
2016-11-28,2.35,2.41,2.31,2.33,9613,0
2016-11-29,2.35,2.4,2.32,2.35,23283,0
2016-11-30,2.36,2.4378,2.25,2.27,61040,0
2016-12-01,2.25,2.342,2.25,2.29,13604,0
2016-12-02,2.31,2.36,2.3,2.35,6597,0
2016-12-05,2.31,2.5,2.31,2.49,33789,0
2016-12-06,2.5,2.51,2.46,2.51,23551,0
2016-12-07,2.46,2.6,2.46,2.56,41548,0
2016-12-08,2.5,2.74,2.5,2.64,27554,0
2016-12-09,2.6299,2.87,2.6299,2.87,34825,0
2016-12-12,2.9,3.2503,2.8164,3.1,69124,0
2016-12-13,3.4,3.405,3.12,3.21,50822,0
2016-12-14,3.03,3.41,2.75,3.25,79792,0
2016-12-15,3.1538,3.45,3.12,3.12,30138,0
2016-12-16,3.12,3.3941,3.12,3.34,74558,0
2016-12-19,3.47,3.49,3.25,3.49,34539,0
2016-12-20,3.45,3.45,3.25,3.43,25513,0
2016-12-21,3.4088,3.429,3.29,3.35,22550,0
2016-12-22,3.1152,3.42,3.1152,3.39,17596,0
2016-12-23,3.4,3.4,3.23,3.4,15283,0
2016-12-27,3.4,3.4076,3.25,3.39,8018,0
2016-12-28,3.385,3.4185,3.25,3.37,35446,0
2016-12-29,3.306,3.359,3.11,3.29,27977,0
2016-12-30,3.32,3.32,3.1001,3.24,15795,0
2017-01-03,3.25,3.25,3.06,3.17,33111,0
2017-01-04,3.22,3.3,3.13,3.13,28200,0
2017-01-05,3.09,3.14,3.09,3.14,12923,0
2017-01-06,3.12,3.25,3.1001,3.191,10571,0
2017-01-09,3.24,3.26,3.15,3.24,6433,0
2017-01-10,3.1226,3.31,3.1226,3.29,5790,0
2017-01-11,3.28,3.28,3.18,3.2166,7410,0
2017-01-12,3.18,3.2,3.1093,3.19,10725,0
2017-01-13,3.2,3.2,3.15,3.2,2031,0
2017-01-17,3.17,3.269,3.17,3.18,2449,0
2017-01-18,3.22,3.3599,3.2,3.27,14465,0
2017-01-19,3.32,3.32,3.13,3.15,29635,0
2017-01-20,3.1342,3.1499,3.09,3.09,12400,0
2017-01-23,3.09,3.28,3.05,3.2,32334,0
2017-01-24,3.23,3.306,3.23,3.27,5124,0
2017-01-25,3.21,3.21,3.1142,3.18,3666,0
2017-01-26,3.1609,3.382,3.1609,3.382,10114,0
2017-01-27,3.3,3.36,3.22,3.36,5495,0
2017-01-30,3.32,3.32,3.25,3.25,20534,0
2017-01-31,3.2828,3.2828,3.24,3.24,4984,0
2017-02-01,3.2401,3.25,3.15,3.19,9974,0
2017-02-02,3.239,3.36,3.1801,3.36,16483,0
2017-02-03,3.29,3.35,3.25,3.35,11738,0
2017-02-06,3.26,3.3418,3.2001,3.25,13491,0
2017-02-07,3.232,3.232,3.15,3.19,5344,0
2017-02-08,3.19,3.21,3.1832,3.21,2148,0
2017-02-09,3.18,3.2,3.18,3.2,3024,0
2017-02-10,3.2,3.21,3.18,3.185,18942,0
2017-02-13,3.21,3.24,3.16,3.23,3301,0
2017-02-14,3.29,3.32,3.19,3.28,10452,0
2017-02-15,3.24,3.3234,2.8201,3.23,39040,0
2017-02-16,3.29,3.3699,3.14,3.24,11770,0
2017-02-17,3.16,3.21,3.16,3.21,5868,0
2017-02-21,3.254,3.254,3.05,3.22,42057,0
2017-02-22,3.17,3.4,3.17,3.28,16790,0
2017-02-23,3.2,3.28,3.11,3.11,10686,0
2017-02-24,3.11,3.35,3.03,3.17,29067,0
2017-02-27,3.3,3.4,3.1799,3.4,45447,0
2017-02-28,3.5,3.57,3.3,3.56,33073,0
2017-03-01,3.59,3.87,3.4,3.72,40308,0
2017-03-02,3.62,3.8,3.1558,3.57,22214,0
2017-03-03,3.7,3.74,3.55,3.58,23964,0
2017-03-06,3.53,3.78,3.53,3.5401,18965,0
2017-03-07,3.6155,3.73,3.6155,3.7,33846,0
2017-03-08,3.6,3.7817,3.6,3.62,18080,0
2017-03-09,3.63,4.057,3.479,3.91,53541,0
2017-03-10,4.03,4.07,3.75,3.75,56515,0
2017-03-13,3.8973,3.9841,3.65,3.78,43959,0
2017-03-14,3.85,3.85,3.406,3.41,57874,0
2017-03-15,3.5,3.57,3.37,3.37,14040,0
2017-03-16,3.4772,3.79,3.35,3.6,26341,0
2017-03-17,3.69,3.76,3.53,3.58,44179,0
2017-03-20,3.62,3.62,3.4,3.57,53421,0
2017-03-21,3.51,3.7,3.42,3.55,55657,0
2017-03-22,3.5852,3.6999,3.48,3.5,17099,0
2017-03-23,3.67,3.68,3.48,3.5,27901,0
2017-03-24,3.45,3.57,3.35,3.53,24807,0
2017-03-27,3.47,3.7519,3.46,3.7519,14842,0
2017-03-28,2.08,2.18,1.96,2.01,5817714,0
2017-03-29,2.03,2.15,2.02,2.07,914537,0
2017-03-30,2.2,2.39,2.07,2.39,986094,0
2017-03-31,2.39,2.4,2.26,2.37,416778,0
2017-04-03,2.42,2.42,2.2221,2.34,333595,0
2017-04-04,2.3515,2.3515,2.15,2.15,256738,0
2017-04-05,2.17,2.17,2.01,2.14,356223,0
2017-04-06,2.16,2.2,2.07,2.11,141744,0
2017-04-07,2.09,2.15,2.07,2.15,45646,0
2017-04-10,2.15,2.22,2.15,2.19,132023,0
2017-04-11,2.16,2.29,2.16,2.22,162443,0
2017-04-12,2.24,2.27,2.2,2.26,114481,0
2017-04-13,2.23,2.35,2.2,2.21,306503,0
2017-04-17,2.19,2.31,2.19,2.31,90658,0
2017-04-18,2.3,2.3,2.21,2.3,82408,0
2017-04-19,2.3,2.35,2.2507,2.28,134993,0
2017-04-20,2.27,2.41,2.27,2.38,133778,0
2017-04-21,2.4,2.46,2.35,2.43,110925,0
2017-04-24,2.5,2.5,2.4,2.41,43265,0
2017-04-25,2.43,2.45,2.3,2.4,100827,0
2017-04-26,2.4,2.48,2.3,2.36,79538,0
2017-04-27,2.37,2.43,2.3,2.41,94736,0
2017-04-28,2.41,2.45,2.3886,2.41,51528,0
2017-05-01,2.45,2.46,2.4,2.4,69704,0
2017-05-02,2.42,2.45,2.335,2.37,45629,0
2017-05-03,2.39,2.45,2.39,2.45,125697,0
2017-05-04,2.44,2.444,2.32,2.36,65073,0
2017-05-05,2.45,2.65,2.4,2.65,258582,0
2017-05-08,2.63,2.83,2.5,2.76,285477,0
2017-05-09,2.7852,2.79,2.67,2.67,138713,0
2017-05-10,2.7,2.81,2.68,2.78,88433,0
2017-05-11,2.8,3.17,2.8,3.13,353445,0
2017-05-12,3.15,3.15,2.89,3.08,127657,0
2017-05-15,3.12,3.24,3.1001,3.2,118667,0
2017-05-16,3.22,3.2299,3.1601,3.2,45554,0
2017-05-17,3.16,3.2,3.05,3.19,73263,0
2017-05-18,3.19,3.26,3.05,3.205,82223,0
2017-05-19,3.24,3.42,3.23,3.42,121900,0
2017-05-22,3.42,3.43,3.36,3.38,45123,0
2017-05-23,3.43,3.45,3.25,3.44,44112,0
2017-05-24,3.3924,3.4352,3.26,3.31,45998,0
2017-05-25,3.33,3.36,3.27,3.34,24047,0
2017-05-26,3.32,3.3485,3.2838,3.32,25965,0
2017-05-30,3.32,3.32,3.0801,3.18,69361,0
2017-05-31,3.2,3.2,3.1201,3.2,45047,0
2017-06-01,3.21,3.4,3.21,3.36,53139,0
2017-06-02,3.39,3.63,3.39,3.6,114558,0
2017-06-05,3.6,3.6,3.52,3.57,25172,0
2017-06-06,3.6,3.89,3.5851,3.89,158815,0
2017-06-07,3.99,4.1,3.71,3.93,268364,0
2017-06-08,3.91,4.05,3.91,4.01,44190,0
2017-06-09,4.09,4.15,3.98,4.06,154647,0
2017-06-12,4.48,4.48,4.006,4.33,235686,0
2017-06-13,4.33,4.3799,4.2,4.35,128182,0
2017-06-14,4.36,4.53,4.25,4.51,109929,0
2017-06-15,4.57,4.75,4.55,4.67,183680,0
2017-06-16,4.65,4.71,4.26,4.68,309540,0
2017-06-19,4.65,4.65,4.33,4.54,123589,0
2017-06-20,4.5,4.54,4.442,4.54,103953,0
2017-06-21,4.51,4.94,4.42,4.92,299096,0
2017-06-22,4.92,4.92,4.7,4.73,96358,0
2017-06-23,4.7,4.8,4.5,4.8,141474,0
2017-06-26,4.72,4.85,4.543,4.543,70496,0
2017-06-27,4.52,4.589,4.25,4.53,54505,0
2017-06-28,4.59,4.78,4.56,4.78,79175,0
2017-06-29,4.84,4.84,4.59,4.75,49853,0
2017-06-30,4.77,5.1,4.77,4.92,108498,0
2017-07-03,4.96,5,4.8,4.9,41811,0
2017-07-05,4.88,4.96,4.7,4.78,39268,0
2017-07-06,4.73,4.84,4.61,4.84,21224,0
2017-07-07,4.95,4.95,4.6582,4.72,25545,0
2017-07-10,4.79,4.95,4.7,4.95,25819,0
2017-07-11,4.91,4.912,4.7,4.86,25409,0
2017-07-12,5,5.65,4.95,5.47,449687,0
2017-07-13,5.5,5.53,5.05,5.46,228732,0
2017-07-14,5.5,5.769,5.4,5.7,175850,0
2017-07-17,5.87,6.1,5.73,5.91,291238,0
2017-07-18,6.09,6.1611,5.61,5.67,126814,0
2017-07-19,5.79,5.79,5.55,5.62,77275,0
2017-07-20,5.64,5.78,5.3001,5.75,82345,0
2017-07-21,5.75,5.8032,5.5502,5.7,38577,0
2017-07-24,5.71,5.75,5.561,5.74,59077,0
2017-07-25,6.13,6.58,6.08,6.43,405313,0
2017-07-26,6.9,7.18,6.5999,6.94,526048,0
2017-07-27,7.07,7.18,6.41,6.68,221680,0
2017-07-28,6.73,6.86,6.55,6.72,85510,0
2017-07-31,6.75,6.85,6.48,6.67,105335,0
2017-08-01,6.73,6.7499,6.54,6.65,78063,0
2017-08-02,6.64,6.86,6.52,6.86,70179,0
2017-08-03,6.92,7.15,6.8188,7,157271,0
2017-08-04,7.08,7.15,6.85,7.04,113680,0
2017-08-07,7.05,7.05,6.72,6.97,100275,0
2017-08-08,7.06,7.07,6.48,6.62,265857,0
2017-08-09,6.62,7.055,6.43,6.83,298458,0
2017-08-10,6.8,6.89,6.6435,6.84,94078,0
2017-08-11,6.77,7.4,6.5109,7.22,295362,0
2017-08-14,7.3,7.83,7.25,7.38,407128,0
2017-08-15,7.41,7.84,7.41,7.59,209492,0
2017-08-16,7.5,7.9,7.5,7.79,208695,0
2017-08-17,7.85,8.23,7.79,7.96,365696,0
2017-08-18,8.01,8.11,7.35,7.75,260001,0
2017-08-21,7.8,7.8,7.56,7.67,117057,0
2017-08-22,7.75,7.75,7.4,7.5,138141,0
2017-08-23,7.39,7.39,6.45,6.67,592762,0
2017-08-24,6.7,7.09,6.67,6.9,184472,0
2017-08-25,6.97,6.97,6.45,6.61,188749,0
2017-08-28,6.69,6.8952,6.5,6.63,209682,0
2017-08-29,6.65,6.731,6.46,6.54,180998,0
2017-08-30,6.56,7.05,6.5166,6.85,256487,0
2017-08-31,6.94,7.8981,6.93,7.68,530153,0
2017-09-01,7.9,8.3,7.5,7.89,495612,0
2017-09-05,8.2,8.439,8,8.08,301260,0
2017-09-06,8.17,8.7454,8.1,8.57,417755,0
2017-09-07,8.72,9.24,8.619,8.96,573418,0
2017-09-08,9.01,9.2,8.3277,9.03,402374,0
2017-09-11,9.11,9.458,8.89,9.18,287810,0
2017-09-12,9.15,9.48,8.96,9.14,232265,0
2017-09-13,9.1,9.25,8.9807,9.17,294385,0
2017-09-14,9.08,9.2,8.91,9.1,217781,0
2017-09-15,8.99,9.83,8.95,9.25,536402,0
2017-09-18,9.3,9.55,9.15,9.4,295339,0
2017-09-19,9.45,9.5,9.2901,9.42,261298,0
2017-09-20,9.31,9.45,9.18,9.38,223645,0
2017-09-21,9.38,9.78,9.212,9.74,438355,0
2017-09-22,9.7,10.4,9.65,10.21,457562,0
2017-09-25,10.4,10.4,9.82,10.05,518847,0
2017-09-26,10.02,10.0924,9.5897,9.71,204920,0
2017-09-27,9.62,9.91,9.59,9.9,206829,0
2017-09-28,9.91,10.2,9.85,10,310356,0
2017-09-29,9.86,9.96,9.68,9.85,374473,0
2017-10-02,9.87,9.91,9.27,9.61,244516,0
2017-10-03,9.92,9.96,9.44,9.5,234481,0
2017-10-04,9.49,9.61,8,8.27,674228,0
2017-10-05,8.06,8.2459,7.6401,7.69,830241,0
2017-10-06,7.68,8.96,7.49,8.43,606303,0
2017-10-09,8.44,8.79,8.27,8.31,220359,0
2017-10-10,8.3,8.52,8.15,8.46,117682,0
2017-10-11,8.44,8.46,8.18,8.23,117061,0
2017-10-12,8.18,8.38,8.161,8.17,153848,0
2017-10-13,8.2212,8.47,8.2212,8.37,117846,0
2017-10-16,8.39,8.7,8.31,8.67,151794,0
2017-10-17,8.7,8.7,8.33,8.38,158747,0
2017-10-18,8.37,8.44,8.24,8.25,65434,0
2017-10-19,8.35,8.55,7.8,7.9,308257,0
2017-10-20,7.88,8.02,7.76,7.85,105455,0
2017-10-23,7.8,8.24,7.76,8.2,249698,0
2017-10-24,8.2,8.245,7.85,7.97,132899,0
2017-10-25,7.87,7.88,7.46,7.61,146277,0
2017-10-26,7.49,7.525,7.35,7.37,114568,0
2017-10-27,7.145,7.44,7.141,7.39,106862,0
2017-10-30,7.54,7.63,7.26,7.62,109923,0
2017-10-31,7.57,7.8653,7.52,7.85,122600,0
2017-11-01,7.86,7.98,7.78,7.87,111657,0
2017-11-02,7.93,8,7.41,7.58,134929,0
2017-11-03,7.75,7.75,6.63,6.68,416883,0
2017-11-06,6.63,6.94,6.5801,6.71,139290,0
2017-11-07,6.68,6.68,6.05,6.07,272337,0
2017-11-08,6.02,6.49,6.02,6.35,135839,0
2017-11-09,6.4,6.6,6.26,6.55,152135,0
2017-11-10,6.58,6.7189,6.5,6.66,59837,0
