Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.719,52.499,47.459,48.299,5481,0
2005-02-28,51.239,51.239,43.679,43.679,7764,0
2005-03-01,44.519,48.299,43.679,45.359,7140,0
2005-03-02,47.459,47.459,44.519,45.779,3396,0
2005-03-03,45.779,46.619,44.939,44.939,3003,0
2005-03-04,45.359,46.199,43.679,44.519,8378,0
2005-03-07,45.359,47.039,44.099,45.359,4074,0
2005-03-08,44.519,45.359,43.259,43.259,7597,0
2005-03-09,43.679,45.359,42.839,43.679,4144,0
2005-03-10,44.519,44.939,42.839,43.679,2234,0
2005-03-11,43.679,46.199,43.259,44.939,3462,0
2005-03-14,45.779,47.039,44.099,45.359,5867,0
2005-03-15,47.039,47.879,45.359,46.619,3422,0
2005-03-16,47.879,47.879,44.939,44.939,4140,0
2005-03-17,45.779,45.779,43.259,44.939,4075,0
2005-03-18,45.359,45.359,43.259,43.259,9360,0
2005-03-21,52.079,52.499,45.359,49.559,13629,0
2005-03-22,51.659,51.659,46.199,49.139,6845,0
2005-03-23,47.459,48.299,46.199,46.619,3281,0
2005-03-24,46.199,47.459,44.939,47.039,2383,0
2005-03-28,48.299,48.299,44.099,46.199,2724,0
2005-03-29,45.359,46.619,44.519,45.359,1977,0
2005-03-30,47.039,47.879,44.519,46.199,4677,0
2005-03-31,45.779,48.719,45.359,47.879,4965,0
2005-04-01,45.779,50.399,45.779,47.879,3678,0
2005-04-04,50.399,50.399,45.359,47.459,1935,0
2005-04-05,46.619,49.559,45.359,46.199,1800,0
2005-04-06,48.299,48.719,45.359,45.779,3187,0
2005-04-07,47.459,47.459,44.099,44.939,3753,0
2005-04-08,45.359,45.359,43.679,43.679,2197,0
2005-04-11,44.519,44.939,43.679,44.519,3830,0
2005-04-12,44.939,45.359,43.679,44.099,4203,0
2005-04-13,44.939,44.939,40.739,41.159,9756,0
2005-04-14,41.579,42.419,40.319,40.739,1924,0
2005-04-15,41.159,41.999,40.739,41.159,2054,0
2005-04-18,41.999,41.999,39.059,39.059,4329,0
2005-04-19,39.479,41.999,38.639,39.899,5395,0
2005-04-20,39.059,41.159,37.379,39.479,11977,0
2005-04-21,40.739,40.739,38.219,39.059,6825,0
2005-04-22,39.479,39.479,35.699,36.539,10816,0
2005-04-25,39.899,39.899,29.819,31.499,57738,0
2005-04-26,31.499,34.859,29.819,34.439,24535,0
2005-04-27,33.599,33.599,30.239,31.499,19161,0
2005-04-28,32.759,33.179,28.979,31.499,29885,0
2005-04-29,31.499,32.759,29.819,32.339,13737,0
2005-05-02,32.759,33.599,30.659,31.499,5875,0
2005-05-03,31.499,33.599,31.079,32.759,14683,0
2005-05-04,34.019,34.859,32.339,33.179,10206,0
2005-05-05,37.379,37.379,31.919,32.759,75146,0
2005-05-06,33.179,33.179,30.239,31.499,14777,0
2005-05-09,31.079,32.339,30.659,30.659,13108,0
2005-05-10,31.499,31.919,30.659,31.079,7429,0
2005-05-11,31.499,31.499,30.239,30.239,10624,0
2005-05-12,30.659,31.079,26.459,26.459,28759,0
2005-05-13,27.719,28.559,26.879,27.719,20475,0
2005-05-16,27.719,28.559,26.879,28.139,8749,0
2005-05-17,28.559,28.559,27.719,27.719,14707,0
2005-05-18,27.299,28.559,27.299,28.139,6833,0
2005-05-19,28.139,29.819,28.139,28.559,7054,0
2005-05-20,31.079,31.079,28.559,28.559,3539,0
2005-05-23,30.659,30.659,28.139,30.659,5965,0
2005-05-24,31.079,31.079,29.399,30.239,6143,0
2005-05-25,30.239,31.079,29.399,30.239,7263,0
2005-05-26,29.399,31.499,29.399,30.659,12701,0
2005-05-27,32.339,34.859,30.659,32.759,9909,0
2005-05-31,33.179,34.019,29.819,29.819,12004,0
2005-06-01,33.179,33.599,31.499,31.499,12646,0
2005-06-02,32.759,33.179,30.659,31.079,5046,0
2005-06-03,32.339,32.759,31.079,32.759,6863,0
2005-06-06,31.919,32.759,31.079,31.499,5363,0
2005-06-07,32.759,32.759,31.079,31.499,3029,0
2005-06-08,31.079,32.339,30.659,31.919,3047,0
2005-06-09,31.919,32.339,30.659,31.499,5420,0
2005-06-10,30.659,31.499,30.239,30.659,3597,0
2005-06-13,32.339,32.339,30.239,30.659,2488,0
2005-06-14,30.659,30.659,29.819,30.239,7360,0
2005-06-15,29.819,30.239,29.819,29.819,1284,0
2005-06-16,32.339,32.339,29.819,30.659,1845,0
2005-06-17,30.239,31.499,30.239,31.079,1811,0
2005-06-20,31.079,31.499,30.239,30.239,2733,0
2005-06-21,29.819,31.499,29.819,31.499,4466,0
2005-06-22,31.499,32.759,30.659,32.759,5796,0
2005-06-23,32.759,33.179,31.499,32.759,9186,0
2005-06-24,32.759,33.179,31.499,32.339,3181,0
2005-06-27,32.339,32.339,30.659,31.499,5631,0
2005-06-28,31.079,32.339,30.659,31.499,3530,0
2005-06-29,31.499,32.339,30.659,30.659,2903,0
2005-06-30,33.179,33.179,30.659,31.919,4023,0
2005-07-01,31.919,32.339,30.659,31.499,3347,0
2005-07-05,30.659,32.759,30.659,32.339,3155,0
2005-07-06,32.759,32.759,28.559,30.659,7821,0
2005-07-07,30.659,31.499,28.979,30.239,2690,0
2005-07-08,29.819,31.499,29.399,30.239,3539,0
2005-07-11,29.399,30.659,29.399,29.819,2456,0
2005-07-12,29.819,30.659,28.979,29.399,5760,0
2005-07-13,28.979,30.659,28.979,30.239,1606,0
2005-07-14,28.979,30.659,28.979,28.979,2652,0
2005-07-15,28.559,29.819,28.139,28.139,4759,0
2005-07-18,28.559,29.399,28.559,29.399,2883,0
2005-07-19,29.819,31.079,29.399,30.659,6427,0
2005-07-20,30.659,33.179,30.659,32.759,10916,0
2005-07-21,30.659,30.659,28.979,30.659,5378,0
2005-07-22,30.659,33.599,30.239,32.339,4566,0
2005-07-25,33.179,33.599,31.499,32.759,4857,0
2005-07-26,33.599,37.379,33.179,33.179,31855,0
2005-07-27,33.179,34.859,31.919,32.759,8524,0
2005-07-28,32.339,33.179,30.659,31.499,6026,0
2005-07-29,30.659,32.759,30.659,31.499,2017,0
2005-08-01,31.919,32.759,31.079,31.499,1794,0
2005-08-02,30.659,31.499,29.819,30.239,8588,0
2005-08-03,31.079,31.079,30.239,30.239,3713,0
2005-08-04,30.659,31.499,30.239,30.659,4173,0
2005-08-05,31.499,32.339,30.659,31.499,3001,0
2005-08-08,32.759,32.759,31.499,31.499,4041,0
2005-08-09,32.759,34.019,30.659,30.659,2467,0
2005-08-10,31.919,31.919,28.559,30.239,9709,0
2005-08-11,28.979,30.239,28.559,30.239,1539,0
2005-08-12,29.399,30.239,28.979,29.399,1015,0
2005-08-15,30.239,30.659,28.979,29.819,1703,0
2005-08-16,30.239,30.659,29.399,29.399,3066,0
2005-08-17,28.979,30.659,28.979,28.979,3609,0
2005-08-18,30.659,30.659,28.559,28.559,2923,0
2005-08-19,28.559,29.819,28.559,28.559,1275,0
2005-08-22,28.559,29.399,28.139,28.559,1632,0
2005-08-23,28.559,28.559,26.459,27.299,7264,0
2005-08-24,26.459,28.559,26.459,26.879,2171,0
2005-08-25,27.299,28.139,26.459,28.139,2426,0
2005-08-26,26.879,28.139,26.879,27.299,966,0
2005-08-29,26.879,28.139,26.879,27.299,908,0
2005-08-30,28.139,28.559,27.299,28.139,5326,0
2005-08-31,28.559,29.819,27.719,29.399,6782,0
2005-09-01,29.399,29.819,28.559,28.559,2207,0
2005-09-02,31.079,31.079,28.559,29.399,3433,0
2005-09-06,31.919,33.599,30.239,32.759,13545,0
2005-09-07,35.279,42.839,32.759,33.179,110284,0
2005-09-08,34.439,34.859,32.339,32.759,32353,0
2005-09-09,33.179,33.179,32.759,32.759,8061,0
2005-09-12,31.919,33.599,30.659,31.079,10148,0
2005-09-13,32.759,32.759,30.659,30.659,5483,0
2005-09-14,30.659,31.919,30.659,31.079,3074,0
2005-09-15,31.499,32.759,31.079,32.759,4571,0
2005-09-16,31.919,32.339,30.659,31.079,4606,0
2005-09-19,31.079,32.339,30.659,31.499,2750,0
2005-09-20,30.659,31.499,30.659,30.659,3112,0
2005-09-21,30.659,31.499,28.979,29.819,4260,0
2005-09-22,30.659,31.919,30.659,30.659,6250,0
2005-09-23,31.499,31.499,30.659,30.659,6364,0
2005-09-26,37.799,38.219,34.019,34.439,66847,0
2005-09-27,35.699,35.699,32.759,34.859,27991,0
2005-09-28,35.699,35.699,31.919,31.919,10180,0
2005-09-29,33.179,34.859,31.919,34.019,11702,0
2005-09-30,34.439,34.439,32.339,34.019,5457,0
2005-10-03,34.019,37.799,33.599,37.799,24542,0
2005-10-04,36.959,39.479,35.699,36.959,11440,0
2005-10-05,36.959,37.379,35.279,35.699,6975,0
2005-10-06,36.959,37.799,34.019,35.279,9204,0
2005-10-07,35.279,36.539,35.279,35.699,3335,0
2005-10-10,35.279,36.539,34.439,35.699,5437,0
2005-10-11,36.539,36.959,34.859,34.859,3025,0
2005-10-12,34.439,35.279,32.759,32.759,8305,0
2005-10-13,33.179,33.179,31.499,32.339,3754,0
2005-10-14,31.919,33.179,31.919,32.759,3292,0
2005-10-17,33.179,33.179,31.079,31.499,7451,0
2005-10-18,31.499,31.499,30.659,30.659,3445,0
2005-10-19,30.659,32.339,30.239,32.339,4073,0
2005-10-20,32.759,32.759,30.659,30.659,1695,0
2005-10-21,31.499,32.759,30.239,30.659,5749,0
2005-10-24,32.339,32.339,30.659,30.659,4147,0
2005-10-25,32.339,32.339,29.819,30.239,4509,0
2005-10-26,30.659,31.079,30.239,31.079,10081,0
2005-10-27,30.239,31.499,30.239,30.659,7098,0
2005-10-28,30.659,32.339,30.659,32.339,7283,0
2005-10-31,32.339,33.179,31.499,33.179,10097,0
2005-11-01,33.599,34.019,32.759,32.759,4163,0
2005-11-02,34.439,34.439,32.339,32.759,2894,0
2005-11-03,32.759,33.599,32.759,32.759,6032,0
2005-11-04,33.179,36.539,32.759,36.119,16928,0
2005-11-07,36.119,37.799,36.119,37.379,18654,0
2005-11-08,37.799,37.799,34.859,34.859,12788,0
2005-11-09,34.859,34.859,32.339,33.599,8325,0
2005-11-10,33.179,34.439,30.239,32.759,5532,0
2005-11-11,32.759,33.179,31.919,31.919,7639,0
2005-11-14,31.919,32.339,31.079,32.339,6622,0
2005-11-15,31.919,34.439,31.499,34.439,3641,0
2005-11-16,34.859,34.859,33.179,33.599,4874,0
2005-11-17,34.019,34.019,32.339,33.179,1852,0
2005-11-18,32.339,33.179,32.339,32.759,4576,0
2005-11-21,32.759,33.599,32.759,32.759,2180,0
2005-11-22,33.599,34.859,31.499,32.759,5296,0
2005-11-23,32.339,34.859,31.919,33.599,6940,0
2005-11-25,32.759,34.859,32.759,34.439,1165,0
2005-11-28,33.179,35.699,32.339,32.759,4477,0
2005-11-29,32.759,34.859,31.919,32.759,5724,0
2005-11-30,32.759,32.759,31.919,32.759,7529,0
2005-12-01,31.919,33.599,31.919,32.759,4104,0
2005-12-02,33.179,33.179,32.339,32.759,3377,0
2005-12-05,32.339,32.759,31.919,32.759,4098,0
2005-12-06,32.339,32.759,32.339,32.759,3725,0
2005-12-07,31.919,34.859,31.919,34.859,12863,0
2005-12-08,34.019,34.019,32.759,32.759,5667,0
2005-12-09,32.759,34.859,32.759,34.439,21410,0
2005-12-12,33.179,39.059,33.179,39.059,27432,0
2005-12-13,38.639,39.059,35.699,36.539,15726,0
2005-12-14,35.699,36.119,34.019,35.699,11260,0
2005-12-15,34.859,37.379,33.179,35.699,18451,0
2005-12-16,36.119,38.219,34.019,36.959,7602,0
2005-12-19,38.639,38.639,36.119,37.379,9313,0
2005-12-20,36.959,37.379,34.859,35.279,8261,0
2005-12-21,36.539,37.379,34.859,36.539,6540,0
2005-12-22,36.539,37.379,34.859,36.959,8346,0
2005-12-23,38.219,38.219,35.699,36.959,5609,0
2005-12-27,36.959,37.379,35.279,36.539,9252,0
2005-12-28,38.639,38.639,35.699,36.539,4451,0
2005-12-29,36.959,37.799,36.119,36.959,4660,0
2005-12-30,36.539,36.959,35.279,36.119,5692,0
2006-01-03,35.279,37.799,35.279,35.699,6787,0
2006-01-04,35.699,37.379,35.699,37.379,6178,0
2006-01-05,37.379,40.739,36.959,39.059,14795,0
2006-01-06,39.059,39.059,37.799,39.059,7686,0
2006-01-09,38.639,39.059,36.959,38.219,3960,0
2006-01-10,36.959,38.219,36.539,36.539,8608,0
2006-01-11,36.539,40.739,36.539,39.479,9509,0
2006-01-12,40.739,40.739,38.639,39.059,7306,0
2006-01-13,40.739,41.999,37.799,41.999,9035,0
2006-01-17,42.839,44.099,41.159,41.999,41407,0
2006-01-18,41.579,41.579,39.059,39.479,18039,0
2006-01-19,39.479,44.099,39.059,42.839,14796,0
2006-01-20,43.259,44.519,41.999,41.999,13221,0
2006-01-23,43.259,45.359,41.159,43.259,10701,0
2006-01-24,43.679,44.099,41.999,42.839,9706,0
2006-01-25,41.999,42.839,40.319,40.739,11492,0
2006-01-26,41.159,42.419,41.159,41.159,6126,0
2006-01-27,42.839,42.839,41.159,41.579,5671,0
2006-01-30,43.679,45.359,41.159,41.159,18651,0
2006-01-31,41.999,41.999,39.899,40.739,10807,0
2006-02-01,40.739,41.159,40.319,41.159,2464,0
2006-02-02,42.419,42.839,41.159,41.159,16749,0
2006-02-03,41.159,41.999,40.739,41.159,9659,0
2006-02-06,41.999,42.419,41.159,41.159,7954,0
2006-02-07,41.159,42.419,40.319,40.319,9600,0
2006-02-08,40.319,41.159,40.319,40.319,2763,0
2006-02-09,41.159,43.259,40.739,42.839,7117,0
2006-02-10,43.259,43.679,41.159,43.259,9388,0
2006-02-13,43.679,46.619,43.679,45.779,15317,0
2006-02-14,46.619,46.619,44.519,45.359,9850,0
2006-02-15,45.359,45.359,42.419,42.419,11442,0
2006-02-16,43.259,44.099,41.159,44.099,7693,0
2006-02-17,44.099,44.099,41.579,41.999,11016,0
2006-02-21,43.679,44.099,41.999,42.839,6570,0
2006-02-22,43.259,44.099,43.259,43.679,2767,0
2006-02-23,44.519,44.939,43.259,43.259,4130,0
2006-02-24,43.679,44.099,42.419,43.259,2989,0
2006-02-27,44.099,46.199,43.259,46.199,15799,0
2006-02-28,46.619,47.879,45.359,47.459,15941,0
2006-03-01,47.879,50.819,47.459,50.399,17740,0
2006-03-02,49.979,50.399,47.459,48.299,7129,0
2006-03-03,48.299,57.539,45.779,55.859,38924,0
2006-03-06,56.699,60.059,53.759,60.059,38826,0
2006-03-07,61.739,62.579,54.599,55.859,38188,0
2006-03-08,57.539,58.799,51.239,55.019,19302,0
2006-03-09,52.499,57.539,51.659,51.659,17922,0
2006-03-10,52.079,55.859,52.079,52.499,15784,0
2006-03-13,55.859,57.959,54.599,57.959,16125,0
2006-03-14,57.959,59.639,55.019,56.699,15703,0
2006-03-15,55.859,57.119,53.759,55.439,9303,0
2006-03-16,56.279,57.119,54.179,54.599,9348,0
2006-03-17,55.859,60.059,55.019,60.059,17997,0
2006-03-20,61.739,62.159,57.539,61.739,22575,0
2006-03-21,60.479,62.159,58.379,60.059,12970,0
2006-03-22,59.219,59.639,56.279,57.959,11164,0
2006-03-23,57.959,57.959,55.859,55.859,7322,0
2006-03-24,57.539,58.379,56.279,58.379,5448,0
2006-03-27,58.379,64.679,58.379,64.259,23833,0
2006-03-28,64.679,65.519,62.159,62.159,15446,0
2006-03-29,62.999,64.259,60.899,61.739,10022,0
2006-03-30,62.999,64.259,62.159,63.419,8847,0
2006-03-31,64.259,67.199,62.159,66.359,12733,0
2006-04-03,68.459,73.079,65.519,72.659,37454,0
2006-04-04,73.499,75.598,65.519,68.039,37236,0
2006-04-05,70.139,75.598,66.779,74.339,46425,0
2006-04-06,74.759,76.858,70.139,72.659,18589,0
2006-04-07,73.499,78.958,72.659,77.698,29519,0
2006-04-10,79.378,80.218,73.499,78.538,39335,0
2006-04-11,80.218,80.638,73.499,74.759,22824,0
2006-04-12,73.499,78.118,69.299,77.278,26923,0
2006-04-13,77.698,78.118,72.659,74.759,9159,0
2006-04-17,76.858,76.858,71.819,76.438,19846,0
2006-04-18,76.858,76.858,67.619,68.879,20944,0
2006-04-19,66.359,70.559,54.599,69.719,26699,0
2006-04-20,69.719,69.719,63.419,65.099,20386,0
2006-04-21,65.939,73.079,63.419,69.299,14763,0
2006-04-24,70.139,70.559,64.259,64.679,10411,0
2006-04-25,65.099,68.879,62.999,64.259,11617,0
2006-04-26,62.579,64.259,59.639,59.639,15445,0
2006-04-27,59.639,60.899,55.859,57.959,18622,0
2006-04-28,56.279,59.219,55.859,59.219,12252,0
2006-05-01,60.059,61.319,57.119,57.119,9141,0
2006-05-02,56.699,57.119,53.759,55.859,16546,0
2006-05-03,55.859,56.699,53.759,53.759,12363,0
2006-05-04,53.759,60.059,53.759,59.219,9053,0
2006-05-05,58.379,60.059,58.379,60.059,6776,0
2006-05-08,60.059,60.059,50.819,50.819,34494,0
2006-05-09,49.979,50.399,47.879,49.979,24776,0
2006-05-10,49.139,49.559,47.879,47.879,8007,0
2006-05-11,47.459,49.559,47.459,49.559,10055,0
2006-05-12,49.559,49.559,47.879,48.719,8633,0
2006-05-15,48.719,49.139,40.739,42.419,23835,0
2006-05-16,42.839,47.039,42.419,44.099,10969,0
2006-05-17,42.839,44.519,42.419,42.839,6094,0
2006-05-18,44.099,44.099,40.739,41.159,11027,0
2006-05-19,40.739,43.679,40.739,41.999,4727,0
2006-05-22,41.999,44.099,36.959,41.579,15683,0
2006-05-23,41.159,47.879,39.059,47.879,14109,0
2006-05-24,49.139,52.499,47.459,47.459,19580,0
2006-05-25,49.559,49.559,47.459,48.719,2890,0
2006-05-26,49.559,49.559,46.199,47.459,5508,0
2006-05-30,48.299,50.399,45.359,47.459,8473,0
2006-05-31,48.299,49.559,44.939,47.459,20348,0
2006-06-01,47.879,48.299,45.359,47.459,5522,0
2006-06-02,45.359,49.979,45.359,49.559,13391,0
2006-06-05,49.559,54.179,49.139,52.079,21782,0
2006-06-06,52.079,52.499,48.719,49.979,12831,0
2006-06-07,52.919,54.599,49.559,52.499,12178,0
2006-06-08,54.599,54.599,49.139,49.139,15252,0
2006-06-09,52.499,52.499,47.459,47.459,10277,0
2006-06-12,47.459,49.559,45.359,45.359,11396,0
2006-06-13,44.939,45.359,42.839,43.259,8863,0
2006-06-14,42.839,45.359,42.419,45.359,5224,0
2006-06-15,45.359,49.139,44.939,47.459,7584,0
2006-06-16,46.619,49.559,46.619,48.299,8868,0
2006-06-19,48.299,49.139,45.359,46.199,6731,0
2006-06-20,47.459,49.139,46.619,46.619,9128,0
2006-06-21,46.619,47.459,44.939,47.039,4654,0
2006-06-22,47.459,47.459,45.359,45.359,3906,0
2006-06-23,44.939,46.199,44.099,44.939,4551,0
2006-06-26,44.519,46.619,43.679,45.359,5660,0
2006-06-27,45.779,56.279,44.939,51.239,54847,0
2006-06-28,51.659,54.179,48.719,50.399,16746,0
2006-06-29,51.239,52.079,47.459,47.459,8039,0
2006-06-30,50.819,50.819,45.359,46.199,7759,0
2006-07-03,46.199,47.459,46.199,46.619,4113,0
2006-07-05,45.359,51.239,45.359,47.459,11862,0
2006-07-06,50.399,50.399,47.039,48.299,6470,0
2006-07-07,47.459,48.719,45.779,45.779,6470,0
2006-07-10,46.619,47.459,45.359,45.359,7246,0
2006-07-11,45.779,45.779,41.999,44.099,7935,0
2006-07-12,44.099,44.099,38.639,41.579,11414,0
2006-07-13,42.419,42.419,38.219,39.899,14464,0
2006-07-14,39.479,39.899,37.799,39.059,4079,0
2006-07-17,38.639,41.159,35.699,40.319,6439,0
2006-07-18,43.259,43.259,38.639,39.059,4454,0
2006-07-19,40.319,41.159,38.639,39.059,5286,0
2006-07-20,39.059,40.319,38.639,40.319,5043,0
2006-07-21,41.999,43.679,39.899,40.739,4874,0
2006-07-24,40.319,43.259,40.319,41.579,4451,0
2006-07-25,41.159,43.679,36.119,39.899,4054,0
2006-07-26,39.059,42.839,39.059,39.479,4827,0
2006-07-27,39.899,41.999,39.479,41.159,6091,0
2006-07-28,41.579,43.259,41.159,41.579,4475,0
2006-07-31,43.679,45.359,41.579,43.259,14024,0
2006-08-01,43.679,44.519,41.159,43.259,5551,0
2006-08-02,42.839,42.839,39.479,40.739,5582,0
2006-08-03,42.839,42.839,39.479,39.479,3910,0
2006-08-04,39.479,41.999,39.479,40.739,3070,0
2006-08-07,41.579,42.419,39.059,39.479,3741,0
2006-08-08,39.059,41.159,37.799,39.059,6270,0
2006-08-09,39.059,40.319,38.219,38.639,2847,0
2006-08-10,39.059,39.899,37.799,38.639,3028,0
2006-08-11,37.799,40.319,37.379,37.799,5022,0
2006-08-14,36.959,37.799,34.859,34.859,10354,0
2006-08-15,35.279,36.539,30.659,32.759,15021,0
2006-08-16,33.599,36.119,33.599,34.859,7057,0
2006-08-17,34.859,36.119,34.859,35.279,5874,0
2006-08-18,36.119,39.899,35.279,38.639,4917,0
2006-08-21,39.059,39.059,35.699,36.539,2537,0
2006-08-22,37.379,40.739,36.539,40.319,7896,0
2006-08-23,40.319,41.579,40.319,41.159,5941,0
2006-08-24,41.579,41.999,39.899,41.159,6021,0
2006-08-25,41.579,41.999,40.739,41.999,2911,0
2006-08-28,41.579,41.999,40.319,40.739,2541,0
2006-08-29,40.319,59.639,40.319,49.559,164935,0
2006-08-30,47.879,50.819,46.199,50.819,59427,0
2006-08-31,56.279,60.899,52.919,60.479,127509,0
2006-09-01,61.319,62.159,54.179,57.959,40976,0
2006-09-05,59.639,61.319,55.859,60.479,32348,0
2006-09-06,61.739,63.839,57.539,57.959,29857,0
2006-09-07,57.539,57.539,51.239,52.079,29049,0
2006-09-08,51.239,53.759,48.719,48.719,16005,0
2006-09-11,52.919,52.919,47.039,48.719,13973,0
2006-09-12,47.459,50.819,47.459,50.819,13314,0
2006-09-13,51.659,51.659,47.459,49.559,10674,0
2006-09-14,51.239,51.659,49.559,50.819,9695,0
2006-09-15,51.659,51.659,47.459,50.399,14106,0
2006-09-18,50.819,50.819,47.879,49.139,5728,0
2006-09-19,48.719,49.559,46.619,47.459,32923,0
2006-09-20,49.139,62.159,46.619,61.739,78561,0
2006-09-21,62.159,62.999,57.119,61.319,55473,0
2006-09-22,58.799,62.159,58.379,60.899,32573,0
2006-09-25,59.639,66.359,58.379,64.259,58803,0
2006-09-26,65.519,68.039,45.779,47.459,127575,0
2006-09-27,48.719,51.659,47.459,48.719,36129,0
2006-09-28,47.879,48.719,45.359,46.199,21502,0
2006-09-29,47.039,47.459,44.519,44.519,12334,0
2006-10-02,46.199,48.299,44.099,47.879,32589,0
2006-10-03,48.299,48.299,44.939,47.459,19485,0
2006-10-04,47.459,47.459,45.359,46.199,10831,0
2006-10-05,45.779,47.459,45.359,46.619,8167,0
2006-10-06,45.359,47.459,45.359,46.619,10349,0
2006-10-09,45.779,47.039,45.359,45.359,8383,0
2006-10-10,46.199,46.199,44.099,44.099,12410,0
2006-10-11,44.519,45.359,43.259,44.099,7549,0
2006-10-12,44.099,45.359,42.419,43.259,20906,0
2006-10-13,51.239,57.959,48.299,54.179,279912,0
2006-10-16,55.859,56.699,47.879,48.299,106499,0
2006-10-17,48.299,51.659,47.459,50.819,29152,0
2006-10-18,52.079,52.919,49.559,51.659,22591,0
2006-10-19,51.659,51.659,49.979,50.819,16280,0
2006-10-20,49.979,50.819,47.459,49.139,16536,0
2006-10-23,50.819,50.819,46.619,47.459,24326,0
2006-10-24,46.619,47.039,45.779,45.779,11499,0
2006-10-25,45.779,47.459,45.359,45.779,9717,0
2006-10-26,45.779,47.459,45.779,47.039,9356,0
2006-10-27,47.039,47.459,45.779,46.199,6612,0
2006-10-30,45.779,47.039,45.359,45.779,10056,0
2006-10-31,59.219,61.319,53.759,55.859,153079,0
2006-11-01,55.019,55.859,49.979,50.399,30412,0
2006-11-02,49.979,51.239,48.299,50.399,13970,0
2006-11-03,49.979,57.959,49.979,55.859,44559,0
2006-11-06,57.539,58.799,55.859,57.959,29686,0
2006-11-07,58.799,59.639,54.179,56.699,30660,0
2006-11-08,55.859,57.539,54.599,57.119,11958,0
2006-11-09,58.379,59.219,56.699,57.959,18405,0
2006-11-10,59.219,61.319,57.959,60.059,31649,0
2006-11-13,59.639,63.419,58.379,62.999,35263,0
2006-11-14,63.839,65.099,60.899,64.259,29711,0
2006-11-15,64.259,67.619,62.999,67.619,56403,0
2006-11-16,68.459,70.559,58.799,60.899,76478,0
2006-11-17,59.639,62.999,57.119,62.159,33167,0
2006-11-20,62.999,62.999,59.639,59.639,17065,0
2006-11-21,59.219,62.579,59.219,61.739,7940,0
2006-11-22,60.899,64.679,60.059,63.419,13055,0
2006-11-24,64.259,64.679,62.159,62.579,4037,0
2006-11-27,64.679,64.679,58.799,60.059,17770,0
2006-11-28,60.899,60.899,57.119,58.799,20493,0
2006-11-29,57.959,59.639,57.539,57.959,14818,0
2006-11-30,59.639,59.639,56.279,57.959,9820,0
2006-12-01,57.119,59.639,57.119,57.959,20928,0
2006-12-04,57.959,60.899,57.539,60.479,9524,0
2006-12-05,60.899,61.319,59.219,60.899,11431,0
2006-12-06,60.059,68.039,59.639,65.099,36519,0
2006-12-07,67.199,71.399,66.359,68.459,66743,0
2006-12-08,70.139,70.139,58.799,66.359,31451,0
2006-12-11,66.779,68.879,64.259,64.679,11427,0
2006-12-12,64.259,65.939,62.999,63.419,10332,0
2006-12-13,63.419,67.619,63.419,66.359,12541,0
2006-12-14,65.939,68.879,64.679,65.519,27687,0
2006-12-15,64.679,66.779,64.679,66.359,8350,0
2006-12-18,65.519,66.359,62.999,63.419,12945,0
2006-12-19,62.999,62.999,60.059,61.319,9214,0
2006-12-20,61.319,61.739,59.639,60.059,15077,0
2006-12-21,59.639,61.319,58.379,60.479,8200,0
2006-12-22,60.479,61.739,57.539,60.479,6166,0
2006-12-26,60.899,61.739,60.479,61.319,4620,0
2006-12-27,62.999,65.519,62.159,64.259,9312,0
2006-12-28,63.839,65.519,63.839,64.259,4642,0
2006-12-29,63.419,67.619,63.419,66.779,14946,0
2007-01-03,67.619,68.459,65.939,65.939,22430,0
2007-01-04,66.359,66.779,62.999,64.259,9869,0
2007-01-05,62.999,64.259,61.739,62.999,15824,0
2007-01-08,63.419,66.359,60.899,62.999,14085,0
2007-01-09,63.839,74.339,63.419,72.659,85614,0
2007-01-10,73.499,76.438,70.139,72.659,50956,0
2007-01-11,75.178,76.858,73.079,76.018,43592,0
2007-01-12,76.438,87.358,75.178,85.678,64250,0
2007-01-16,87.358,89.458,78.958,83.998,51918,0
2007-01-17,84.838,84.838,78.958,81.058,25772,0
2007-01-18,80.638,83.998,76.438,76.858,22806,0
2007-01-19,77.278,77.698,72.239,76.018,17948,0
2007-01-22,75.598,76.858,70.979,72.239,14094,0
2007-01-23,73.079,80.638,71.819,80.218,26089,0
2007-01-24,82.318,86.518,81.058,86.518,36146,0
2007-01-25,87.358,91.558,86.518,90.298,57185,0
2007-01-26,91.138,91.978,84.838,87.358,41485,0
2007-01-29,87.358,90.298,86.938,89.458,25035,0
2007-01-30,90.298,99.118,89.458,97.858,66587,0
2007-01-31,97.858,104.58,96.178,102.06,88750,0
2007-02-01,103.32,112.14,103.32,103.74,78371,0
2007-02-02,103.74,104.58,91.138,101.22,53282,0
2007-02-05,102.48,105,97.018,100.38,44169,0
2007-02-06,104.16,104.16,94.498,101.64,87499,0
2007-02-07,102.06,104.16,99.54,103.74,43972,0
2007-02-08,104.58,113.4,103.32,111.72,49540,0
2007-02-09,115.08,117.6,110.46,113.82,92198,0
2007-02-12,113.82,115.92,105.42,114.24,33636,0
2007-02-13,115.5,116.76,111.72,115.92,31303,0
2007-02-14,114.24,126.84,113.4,122.64,106538,0
2007-02-15,123.48,141.12,121.8,139.86,133073,0
2007-02-16,141.96,148.68,129.78,143.64,180129,0
2007-02-20,148.68,169.68,146.58,166.32,208522,0
2007-02-21,173.04,192.36,170.94,174.72,305830,0
2007-02-22,174.72,176.82,156.24,162.54,246018,0
2007-02-23,162.12,168.42,144.06,165.06,205522,0
2007-02-26,176.82,176.82,154.14,159.6,120041,0
2007-02-27,151.62,156.66,143.64,143.64,99723,0
2007-02-28,143.64,152.04,137.34,146.58,100953,0
2007-03-01,141.12,147,138.18,140.28,62891,0
2007-03-02,137.76,139.86,125.58,127.26,89291,0
2007-03-05,121.8,139.44,116.76,131.46,105137,0
2007-03-06,141.96,143.64,138.18,142.38,53810,0
2007-03-07,144.06,150.36,141.96,143.22,48838,0
2007-03-08,145.32,147,141.54,143.22,25954,0
2007-03-09,143.22,146.16,134.82,141.96,30141,0
2007-03-12,139.86,143.64,134.82,143.22,12871,0
2007-03-13,148.68,152.46,141.96,143.22,45092,0
2007-03-14,141.96,145.32,135.66,137.76,27151,0
2007-03-15,137.76,145.32,137.76,144.9,22904,0
2007-03-16,145.32,148.68,141.96,147.84,35880,0
2007-03-19,150.36,164.64,150.36,162.96,88977,0
2007-03-20,159.18,175.98,157.92,170.1,106421,0
2007-03-21,175.14,175.14,165.48,170.52,40377,0
2007-03-22,171.36,173.46,161.7,161.7,28750,0
2007-03-23,157.92,162.12,153.72,160.44,50270,0
2007-03-26,164.64,172.2,160.86,166.74,45606,0
2007-03-27,169.26,170.1,158.76,164.22,33600,0
2007-03-28,161.7,172.62,160.86,167.16,42247,0
2007-03-29,170.52,174.3,162.54,167.16,35988,0
2007-03-30,169.68,169.68,162.96,164.22,18797,0
2007-04-02,167.58,167.58,156.66,157.5,29856,0
2007-04-03,154.56,162.96,154.56,160.02,25617,0
2007-04-04,175.14,187.74,173.04,180.18,273017,0
2007-04-05,172.2,174.72,166.74,170.1,85172,0
2007-04-09,171.36,173.46,164.64,166.32,47481,0
2007-04-10,166.32,179.34,165.06,179.34,63852,0
2007-04-11,183.54,185.64,171.78,174.3,51188,0
2007-04-12,175.98,176.82,168,169.26,36725,0
2007-04-13,170.1,171.36,166.32,166.74,28842,0
2007-04-16,166.32,173.46,166.32,172.2,22301,0
2007-04-17,173.46,174.72,168,168,18040,0
2007-04-18,157.5,162.96,151.2,157.92,85929,0
2007-04-19,156.66,160.02,156.24,157.08,35722,0
2007-04-20,157.92,159.18,154.14,157.5,31105,0
2007-04-23,158.76,165.48,157.92,162.54,33936,0
2007-04-24,166.32,166.32,157.92,158.34,17211,0
2007-04-25,158.76,162.96,156.66,158.76,19856,0
2007-04-26,160.86,160.86,151.2,153.72,22920,0
2007-04-27,153.72,154.56,142.38,148.26,54565,0
2007-04-30,146.16,149.94,143.64,144.48,16768,0
2007-05-01,141.96,147,131.46,145.32,42700,0
2007-05-02,145.32,149.94,141.96,147,17211,0
2007-05-03,146.58,147,141.96,146.58,20560,0
2007-05-04,147,150.78,143.64,149.94,19709,0
2007-05-07,148.26,150.36,144.06,144.48,14948,0
2007-05-08,147.84,150.36,143.64,148.68,23489,0
2007-05-09,148.68,152.46,147.42,150.78,17112,0
2007-05-10,152.46,152.46,144.9,147,9815,0
2007-05-11,146.58,148.68,144.48,146.16,14442,0
2007-05-14,145.32,148.26,143.64,144.48,9533,0
2007-05-15,143.64,146.58,136.5,136.5,24782,0
2007-05-16,136.5,140.28,134.82,140.28,17022,0
2007-05-17,139.86,144.06,136.5,141.96,14583,0
2007-05-18,142.38,143.22,136.92,141.12,11790,0
2007-05-21,139.86,145.32,139.02,144.06,14308,0
2007-05-22,144.06,146.16,139.86,140.28,23357,0
2007-05-23,139.86,143.22,138.18,139.44,19300,0
2007-05-24,140.28,141.54,136.5,137.76,14991,0
2007-05-25,138.18,139.44,135.66,136.08,5027,0
2007-05-29,136.08,137.34,123.06,123.06,36078,0
2007-05-30,127.68,144.9,122.64,142.8,56431,0
2007-05-31,149.52,149.52,139.86,145.74,47905,0
2007-06-01,145.32,148.68,141.96,146.16,23842,0
2007-06-04,147,147,140.28,145.32,49489,0
2007-06-05,143.22,143.22,139.86,141.12,14570,0
2007-06-06,140.7,142.38,136.92,141.96,17555,0
2007-06-07,142.38,142.8,136.92,137.34,20192,0
2007-06-08,135.66,137.76,128.52,133.56,31150,0
2007-06-11,131.88,133.14,126.42,128.94,21296,0
2007-06-12,130.62,130.62,123.9,125.58,22643,0
2007-06-13,129.36,141.96,127.26,139.86,41503,0
2007-06-14,139.02,139.44,132.72,137.76,24530,0
2007-06-15,139.44,139.44,132.72,137.76,25075,0
2007-06-18,139.86,139.86,130.2,130.2,14660,0
2007-06-19,131.46,135.66,127.68,129.36,27260,0
2007-06-20,129.36,133.56,126.42,126.84,18223,0
2007-06-21,128.52,128.94,124.32,124.32,19821,0
2007-06-22,124.32,127.26,121.8,124.32,244591,0
2007-06-25,127.26,127.26,114.66,116.34,50663,0
2007-06-26,116.76,116.76,104.16,110.46,71111,0
2007-06-27,108.36,112.14,106.68,110.04,32270,0
2007-06-28,110.88,113.4,109.62,109.62,20950,0
2007-06-29,110.46,113.4,109.2,109.2,18078,0
2007-07-02,112.56,113.4,109.2,111.3,26202,0
2007-07-03,110.46,117.6,110.04,115.5,12803,0
2007-07-05,115.5,115.5,111.72,114.24,12321,0
2007-07-06,113.82,117.18,112.14,113.82,10300,0
2007-07-09,129.36,132.3,120.54,121.38,74321,0
2007-07-10,118.86,120.96,116.34,116.76,19367,0
2007-07-11,116.34,128.94,114.66,124.74,36611,0
2007-07-12,124.32,131.88,124.32,130.2,33317,0
2007-07-13,128.94,136.08,127.26,135.24,26379,0
2007-07-16,134.4,136.5,128.94,131.04,22130,0
2007-07-17,131.46,132.72,127.68,129.78,12288,0
2007-07-18,127.26,139.44,126,137.34,33221,0
2007-07-19,142.8,143.22,136.92,137.76,27186,0
2007-07-20,137.76,137.76,130.2,131.88,26706,0
2007-07-23,131.88,133.56,126.84,127.26,13664,0
2007-07-24,125.16,128.52,122.64,125.16,24303,0
2007-07-25,128.52,130.2,123.06,123.48,27984,0
2007-07-26,122.64,125.16,115.08,120.12,25041,0
2007-07-27,120.96,121.38,114.66,114.66,17349,0
2007-07-30,116.76,119.28,113.82,115.5,21572,0
2007-07-31,115.92,118.02,105,106.26,30368,0
2007-08-01,106.26,111.72,105.84,110.88,41460,0
2007-08-02,112.14,112.56,107.1,108.36,13649,0
2007-08-03,107.94,112.56,105,106.26,15358,0
2007-08-06,106.68,111.3,105,110.04,21071,0
2007-08-07,110.04,111.3,105.84,110.88,22549,0
2007-08-08,110.88,129.36,107.94,127.26,43303,0
2007-08-09,127.68,134.82,116.34,133.14,42351,0
2007-08-10,127.68,139.86,126.42,134.82,28080,0
2007-08-13,139.86,139.86,127.26,127.26,16294,0
2007-08-14,128.94,129.36,117.6,128.52,23727,0
2007-08-15,128.1,132.3,119.28,119.7,21650,0
2007-08-16,117.18,118.86,106.68,118.44,22100,0
2007-08-17,129.36,129.36,119.28,124.32,23843,0
2007-08-20,126,135.66,124.32,135.24,23965,0
2007-08-21,134.4,137.76,117.6,124.74,32200,0
2007-08-22,126,131.46,123.48,129.36,16757,0
2007-08-23,129.78,130.2,125.16,126.84,7933,0
2007-08-24,125.58,132.72,124.74,131.88,11457,0
2007-08-27,131.88,133.14,124.74,125.16,13232,0
2007-08-28,126.42,127.26,116.76,117.6,14443,0
2007-08-29,120.96,124.32,116.76,123.9,19987,0
2007-08-30,120.96,129.36,120.96,126.42,14397,0
2007-08-31,128.1,129.78,124.32,126.84,15419,0
2007-09-04,125.58,126.84,120.96,122.64,11588,0
2007-09-05,124.32,126,120.96,123.9,13152,0
2007-09-06,126,126,120.54,121.38,7498,0
2007-09-07,120.54,125.16,117.6,119.28,12898,0
2007-09-10,122.22,123.06,112.56,114.24,21392,0
2007-09-11,114.66,122.64,114.66,118.86,17596,0
2007-09-12,115.5,120.12,112.98,114.24,11847,0
2007-09-13,114.66,117.18,111.3,112.56,12104,0
2007-09-14,111.3,121.8,110.46,119.7,13859,0
2007-09-17,119.7,120.12,113.82,114.24,10327,0
2007-09-18,114.24,119.7,111.3,118.86,15585,0
2007-09-19,120.12,120.96,115.5,118.02,16898,0
2007-09-20,116.76,118.44,115.92,117.6,7615,0
2007-09-21,119.28,125.16,117.18,124.74,36058,0
2007-09-24,125.58,128.94,119.28,120.96,16387,0
2007-09-25,120.96,122.22,114.66,115.5,21540,0
2007-09-26,115.5,121.38,115.5,121.38,14767,0
2007-09-27,121.8,126.84,121.38,123.06,18143,0
2007-09-28,122.22,124.32,118.02,120.54,14282,0
2007-10-01,121.38,121.38,117.6,119.28,13176,0
2007-10-02,118.86,120.54,118.02,120.12,9390,0
2007-10-03,118.86,123.06,117.18,120.96,12545,0
2007-10-04,120.54,126.42,118.86,126.42,15380,0
2007-10-05,127.68,134.82,124.32,133.56,38403,0
2007-10-08,131.88,134.82,126,127.68,18063,0
2007-10-09,130.62,131.46,127.68,129.36,13802,0
2007-10-10,130.62,131.88,126,127.26,13810,0
2007-10-11,127.68,129.36,120.96,123.06,21475,0
2007-10-12,123.06,125.58,120.96,125.16,9329,0
2007-10-15,125.16,125.16,118.86,120.96,15175,0
2007-10-16,120.96,129.36,118.86,127.26,20434,0
2007-10-17,129.36,129.36,122.64,124.74,14951,0
2007-10-18,124.32,127.26,120.96,125.16,10402,0
2007-10-19,133.14,136.08,126,126.84,41976,0
2007-10-22,125.58,128.94,123.48,126,15281,0
2007-10-23,127.26,136.5,125.16,136.08,36131,0
2007-10-24,140.28,144.9,135.24,142.8,58333,0
2007-10-25,143.64,146.58,140.28,144.48,27726,0
2007-10-26,146.58,162.96,142.8,162.96,82290,0
2007-10-29,162.96,164.64,156.66,157.5,26408,0
2007-10-30,156.24,156.24,136.5,137.76,78911,0
2007-10-31,138.6,141.96,128.52,132.3,42353,0
2007-11-01,129.36,134.4,125.58,127.68,29296,0
2007-11-02,129.36,139.44,127.26,136.5,23567,0
2007-11-05,133.98,134.4,127.68,128.52,19767,0
2007-11-06,130.2,131.04,127.68,129.36,14690,0
2007-11-07,128.52,129.78,122.64,122.64,16753,0
2007-11-08,124.32,127.26,122.22,126.42,13236,0
2007-11-09,125.16,126,118.44,119.7,19916,0
2007-11-12,122.64,122.64,114.66,115.92,14744,0
2007-11-13,116.76,120.12,113.4,114.66,24460,0
2007-11-14,115.5,126.42,115.08,123.9,35020,0
2007-11-15,124.32,126,113.82,116.34,25428,0
2007-11-16,116.76,122.22,116.76,119.28,18103,0
2007-11-19,118.44,125.58,117.6,122.22,15795,0
2007-11-20,121.8,122.22,111.3,114.66,26542,0
2007-11-21,114.24,117.6,110.46,111.72,14655,0
2007-11-23,112.14,114.66,111.3,112.98,5489,0
2007-11-26,110.46,114.66,106.26,108.36,21065,0
2007-11-27,108.36,118.86,108.36,112.14,27771,0
2007-11-28,114.66,120.96,113.82,120.54,17402,0
2007-11-29,120.96,121.38,114.24,114.66,14514,0
2007-11-30,118.86,121.38,112.56,116.76,22678,0
2007-12-03,120.54,127.68,119.7,122.64,25141,0
2007-12-04,120.96,123.06,118.86,119.28,11361,0
2007-12-05,116.34,124.74,116.34,120.96,11982,0
2007-12-06,122.22,126.42,120.96,126.42,16247,0
2007-12-07,127.68,127.68,120.96,123.9,15846,0
2007-12-10,124.32,124.32,116.76,117.6,20248,0
2007-12-11,118.86,121.38,112.14,112.56,16921,0
2007-12-12,116.34,118.44,112.56,113.4,10595,0
2007-12-13,113.82,115.5,112.56,113.4,7572,0
2007-12-14,113.82,116.76,108.78,109.2,20302,0
2007-12-17,108.36,114.66,108.36,108.36,10916,0
2007-12-18,109.62,113.4,105,108.36,15559,0
2007-12-19,106.26,110.46,106.26,108.36,9763,0
2007-12-20,111.72,111.72,98.698,100.8,25084,0
2007-12-21,102.48,106.26,99.96,104.16,28325,0
2007-12-24,102.9,107.94,102.06,107.94,8634,0
2007-12-26,106.26,110.46,104.58,109.62,15344,0
2007-12-27,110.04,110.04,101.64,102.06,13999,0
2007-12-28,104.16,104.16,93.238,97.438,22327,0
2007-12-31,97.858,99.96,91.138,99.54,37173,0
2008-01-02,99.54,100.8,90.298,91.558,23840,0
2008-01-03,91.558,92.818,71.819,78.958,54297,0
2008-01-04,78.958,81.058,72.659,73.079,39549,0
2008-01-07,73.499,79.378,70.559,76.858,24998,0
2008-01-08,78.958,85.258,78.538,80.638,29383,0
2008-01-09,80.218,87.358,77.698,86.938,22012,0
2008-01-10,84.838,89.458,82.738,89.458,23081,0
2008-01-11,87.358,91.558,83.998,84.838,12192,0
2008-01-14,85.678,87.358,80.638,81.898,17395,0
2008-01-15,80.638,83.578,76.018,82.318,14366,0
2008-01-16,81.058,83.158,77.698,81.478,10429,0
2008-01-17,80.638,83.998,76.858,78.118,11315,0
2008-01-18,76.858,81.898,72.659,73.079,14817,0
2008-01-22,40.739,104.16,34.859,55.859,95246,0
2008-01-23,52.499,64.679,52.499,64.259,41741,0
2008-01-24,68.459,78.958,65.939,75.178,36619,0
2008-01-25,75.598,78.958,68.459,70.979,24132,0
2008-01-28,69.719,72.239,67.619,69.719,10821,0
2008-01-29,70.559,70.559,66.359,68.039,8158,0
2008-01-30,67.619,70.139,66.359,67.619,8294,0
2008-01-31,67.619,68.459,63.839,64.259,12965,0
2008-02-01,63.839,73.079,55.859,70.559,23131,0
2008-02-04,70.139,74.339,68.039,70.139,11550,0
2008-02-05,68.459,71.819,68.459,70.139,7947,0
2008-02-06,70.559,74.339,69.299,74.339,9978,0
2008-02-07,73.499,79.798,73.499,79.378,22629,0
2008-02-08,79.378,80.638,74.759,78.958,13570,0
2008-02-11,78.958,78.958,69.299,70.139,12522,0
2008-02-12,68.459,71.819,65.099,69.719,10673,0
2008-02-13,70.559,74.759,70.139,74.759,8494,0
2008-02-14,74.759,76.858,69.299,72.659,14499,0
2008-02-15,74.759,78.958,69.299,69.719,18583,0
2008-02-19,69.719,72.659,69.299,70.559,6478,0
2008-02-20,73.079,74.759,69.719,74.339,6361,0
2008-02-21,73.919,74.759,70.139,70.139,6729,0
2008-02-22,71.399,72.239,70.139,71.819,6185,0
2008-02-25,70.559,74.759,69.719,70.559,8687,0
2008-02-26,69.719,74.339,69.299,73.079,6856,0
2008-02-27,72.239,75.598,70.559,71.819,6767,0
2008-02-28,70.979,73.079,65.939,66.359,17699,0
2008-02-29,66.359,68.459,60.059,62.999,15109,0
2008-03-03,64.259,68.459,62.999,68.459,11153,0
2008-03-04,68.459,68.459,64.259,64.679,6797,0
2008-03-05,65.519,65.519,62.159,65.099,6277,0
2008-03-06,64.259,70.139,61.739,62.999,11838,0
2008-03-07,74.339,75.598,63.419,65.099,14179,0
2008-03-10,64.259,72.659,63.839,67.199,8725,0
2008-03-11,66.779,78.538,59.639,78.538,20098,0
2008-03-12,78.958,87.358,69.299,71.819,27856,0
2008-03-13,69.299,71.399,54.599,56.699,36220,0
2008-03-14,57.959,62.159,50.819,53.339,29299,0
2008-03-17,52.499,52.919,46.619,47.879,23567,0
2008-03-18,47.879,50.399,46.199,47.879,20527,0
2008-03-19,47.879,50.399,45.779,45.779,12505,0
2008-03-20,58.379,58.379,47.039,49.979,44005,0
2008-03-24,50.399,52.499,46.619,49.139,16118,0
2008-03-25,49.979,50.819,46.199,50.399,12902,0
2008-03-26,50.399,54.179,48.719,50.399,15633,0
2008-03-27,51.239,52.499,49.559,50.819,13192,0
2008-03-28,52.079,52.079,48.719,49.139,5232,0
2008-03-31,49.559,50.819,46.619,48.299,7695,0
2008-04-01,49.559,49.979,46.619,49.979,6839,0
2008-04-02,49.559,49.559,47.039,49.139,10383,0
2008-04-03,47.459,49.559,47.459,47.879,7248,0
2008-04-04,48.719,51.659,45.779,50.819,22112,0
2008-04-07,50.819,53.339,49.139,50.819,10573,0
2008-04-08,50.819,51.239,47.459,49.139,7792,0
2008-04-09,49.559,49.559,46.199,46.619,9600,0
2008-04-10,47.039,48.299,44.939,45.779,15310,0
2008-04-11,45.779,47.039,44.519,44.519,10678,0
2008-04-14,43.679,44.519,39.059,39.899,50951,0
2008-04-15,40.319,43.259,38.639,40.739,20481,0
2008-04-16,41.579,41.579,39.059,39.479,14713,0
2008-04-17,39.479,39.899,36.959,37.379,16340,0
2008-04-18,38.639,38.639,33.179,34.859,47410,0
2008-04-21,37.799,37.799,35.699,36.959,9641,0
2008-04-22,35.699,44.099,35.699,41.159,23461,0
2008-04-23,41.579,44.099,36.119,36.959,16304,0
2008-04-24,39.479,39.479,36.959,39.059,9384,0
2008-04-25,39.479,44.099,38.219,41.579,12412,0
2008-04-28,41.999,43.259,39.899,40.319,7471,0
2008-04-29,40.739,41.999,36.959,37.799,8759,0
2008-04-30,38.219,39.899,35.699,35.699,16086,0
2008-05-01,36.119,39.059,36.119,39.059,12566,0
2008-05-02,39.059,39.059,36.119,36.539,15289,0
2008-05-05,37.799,37.799,34.439,34.859,9256,0
2008-05-06,35.279,35.699,34.019,34.859,10864,0
2008-05-07,35.279,36.119,32.759,32.759,20647,0
2008-05-08,34.859,34.859,31.919,31.919,12466,0
2008-05-09,33.599,33.599,29.819,29.819,25874,0
2008-05-12,31.499,34.019,30.659,34.019,15661,0
2008-05-13,30.239,33.599,30.239,32.759,10005,0
2008-05-14,32.759,33.599,31.079,31.079,10298,0
2008-05-15,33.599,34.859,31.919,34.019,14203,0
2008-05-16,33.599,34.019,32.759,33.179,10517,0
2008-05-19,33.599,33.599,31.919,32.339,9792,0
2008-05-20,31.919,33.599,31.919,32.759,11596,0
2008-05-21,32.759,34.859,32.759,33.599,26808,0
2008-05-22,33.599,40.319,33.599,37.799,52776,0
2008-05-23,39.059,43.259,39.059,41.579,42988,0
2008-05-27,41.999,41.999,36.119,36.539,20415,0
2008-05-28,36.539,37.379,34.859,36.539,7178,0
2008-05-29,36.539,37.799,36.119,37.379,7324,0
2008-05-30,37.799,37.799,36.119,36.959,10163,0
2008-06-02,37.799,39.479,36.119,36.959,14065,0
2008-06-03,37.799,41.159,37.799,39.479,26306,0
2008-06-04,39.899,42.419,39.899,40.319,18159,0
2008-06-05,41.999,41.999,37.799,41.159,15812,0
2008-06-06,41.999,42.419,39.899,41.579,19456,0
2008-06-09,40.739,40.739,33.599,34.859,25947,0
2008-06-10,33.599,34.439,32.339,32.339,16313,0
2008-06-11,32.759,33.599,28.559,29.819,54345,0
2008-06-12,33.599,34.019,29.399,30.239,35502,0
2008-06-13,30.239,33.179,29.819,31.919,16463,0
2008-06-16,33.599,33.599,30.659,31.919,8210,0
2008-06-17,31.919,31.919,29.819,31.079,7199,0
2008-06-18,30.659,31.919,30.239,30.659,8352,0
2008-06-19,30.659,31.919,30.659,31.919,6040,0
2008-06-20,32.339,32.759,29.399,29.819,25273,0
2008-06-23,30.239,30.239,29.399,29.819,8085,0
2008-06-24,29.819,31.919,29.399,31.499,10487,0
2008-06-25,31.919,31.919,28.559,28.979,19615,0
2008-06-26,28.979,29.399,25.619,28.139,36879,0
2008-06-27,27.299,31.079,26.879,26.879,241076,0
2008-06-30,31.079,31.079,26.879,27.299,21023,0
2008-07-01,27.299,28.559,23.1,23.94,104817,0
2008-07-02,23.94,26.879,23.94,25.619,13302,0
2008-07-03,26.459,26.879,25.619,26.879,7763,0
2008-07-07,27.299,27.299,22.68,23.94,20970,0
2008-07-08,22.26,23.94,21.84,22.68,15721,0
2008-07-09,24.78,24.78,19.74,21,35007,0
2008-07-10,21,22.68,18.9,19.74,23948,0
2008-07-11,18.9,20.58,16.8,18.06,34441,0
2008-07-14,18.48,22.26,17.64,21.84,20029,0
2008-07-15,21.84,26.459,21.84,25.199,29523,0
2008-07-16,27.299,27.299,21.42,23.1,13238,0
2008-07-17,24.36,24.78,23.1,23.94,18311,0
2008-07-18,23.52,23.94,23.1,23.52,3203,0
2008-07-21,23.52,24.36,23.52,24.36,4283,0
2008-07-22,23.94,24.36,23.1,23.52,5769,0
2008-07-23,23.52,23.94,22.68,22.68,9317,0
2008-07-24,23.1,23.52,21.84,21.84,3192,0
2008-07-25,21.84,22.68,21,21.84,5015,0
2008-07-28,21,22.26,19.32,19.74,8472,0
2008-07-29,20.16,21,19.32,19.32,3323,0
2008-07-30,20.58,21,19.74,19.74,6647,0
2008-07-31,21,21,19.32,21,5861,0
2008-08-01,21,21.84,19.32,21,4233,0
2008-08-04,21.84,21.84,20.16,20.58,2969,0
2008-08-05,20.16,23.1,19.74,22.26,27354,0
2008-08-06,23.94,25.619,21.84,25.619,16384,0
2008-08-07,25.619,25.619,23.52,23.52,7213,0
2008-08-08,23.1,23.52,21,21.42,10607,0
2008-08-11,21,24.36,21,24.36,13159,0
2008-08-12,27.299,28.139,23.94,23.94,23332,0
2008-08-13,24.36,26.039,23.1,24.78,17016,0
2008-08-14,26.039,26.039,23.94,24.36,5437,0
2008-08-15,25.199,26.879,24.36,24.36,8063,0
2008-08-18,25.619,26.039,23.1,25.619,7675,0
2008-08-19,25.619,25.619,21.84,22.26,19455,0
2008-08-20,21.84,23.94,21.42,21.84,7185,0
2008-08-21,22.26,23.1,20.58,20.58,6147,0
2008-08-22,21,22.26,19.74,21.42,8850,0
2008-08-25,21,21.84,20.16,21,4837,0
2008-08-26,21,21.84,20.58,21,6792,0
2008-08-27,21,24.78,21,24.36,14229,0
2008-08-28,24.36,24.36,23.1,23.94,6738,0
2008-08-29,24.36,26.039,23.94,25.199,25110,0
2008-09-02,26.039,26.459,21.42,21.84,11456,0
2008-09-03,23.52,25.199,22.68,23.1,6743,0
2008-09-04,24.78,24.78,23.1,24.36,5209,0
2008-09-05,24.78,24.78,21.84,23.1,5973,0
2008-09-08,22.26,23.94,22.26,23.1,7288,0
2008-09-09,22.26,24.36,21,21,7841,0
2008-09-10,21.42,22.26,21,21,4535,0
2008-09-11,21,21.42,20.16,20.16,8050,0
2008-09-12,21,21.42,20.16,20.16,3961,0
2008-09-15,20.58,21.42,19.32,19.32,4138,0
2008-09-16,19.32,20.58,18.48,18.9,7270,0
2008-09-17,18.9,21,17.22,17.22,12790,0
2008-09-18,17.64,19.74,17.64,18.9,12443,0
2008-09-19,21,23.94,18.9,23.94,15734,0
2008-09-22,23.94,23.94,21.42,22.26,8399,0
2008-09-23,21.42,21.84,19.32,20.58,9443,0
2008-09-24,21,22.68,20.16,22.26,8759,0
2008-09-25,21.42,23.94,21.42,23.1,11207,0
2008-09-26,23.1,23.94,21.84,23.1,4981,0
2008-09-29,22.68,23.94,18.9,20.58,9192,0
2008-09-30,21,21.84,18.9,21.42,5850,0
2008-10-01,19.74,21.42,19.74,20.58,4159,0
2008-10-02,20.58,21.42,19.74,20.16,3905,0
2008-10-03,20.16,21,19.32,21,4785,0
2008-10-06,19.74,21,16.8,17.64,18929,0
2008-10-07,17.64,20.16,17.22,18.9,9586,0
2008-10-08,19.32,20.58,17.64,19.32,7977,0
2008-10-09,21,23.52,20.58,22.68,19824,0
2008-10-10,21.84,23.1,21,22.68,16801,0
2008-10-13,22.68,24.36,22.26,23.52,9525,0
2008-10-14,25.199,27.299,23.1,24.78,21448,0
2008-10-15,23.52,24.78,22.26,22.26,9004,0
2008-10-16,23.1,23.52,21,21,7386,0
2008-10-17,21,24.36,19.32,21,6000,0
2008-10-20,23.1,23.1,21.42,21.42,7174,0
2008-10-21,21.42,23.94,21.42,21.84,10727,0
2008-10-22,23.1,23.1,21.42,21.84,5378,0
2008-10-23,21.42,21.84,20.58,21,4756,0
2008-10-24,20.58,22.68,20.58,22.26,7125,0
2008-10-27,22.68,24.36,21.84,22.26,8288,0
2008-10-28,22.26,22.26,20.58,20.58,14516,0
2008-10-29,20.58,21.84,20.16,21.42,4748,0
2008-10-30,22.26,22.26,19.32,19.74,5026,0
2008-10-31,18.9,21,18.48,19.32,12571,0
2008-11-03,19.32,21,19.32,20.16,3089,0
2008-11-04,20.16,21,19.74,19.74,3428,0
2008-11-05,20.16,23.1,19.74,20.58,12541,0
2008-11-06,20.58,21.84,19.32,21.84,10890,0
2008-11-07,20.58,21.84,20.58,21.84,7337,0
2008-11-10,21,21.84,18.48,21,10548,0
2008-11-11,21,21,19.32,19.74,2257,0
2008-11-12,19.32,20.58,18.48,18.48,5598,0
2008-11-13,18.48,18.9,15.54,18.48,17678,0
2008-11-14,18.48,18.9,15.54,16.8,15680,0
2008-11-17,17.64,17.64,9.66,13.86,29246,0
2008-11-18,14.7,19.74,13.44,17.64,14163,0
2008-11-19,15.54,18.48,15.54,16.8,5682,0
2008-11-20,16.8,17.22,14.7,15.96,8999,0
2008-11-21,15.96,16.8,14.7,15.54,5749,0
2008-11-24,15.54,16.8,15.54,16.8,6656,0
2008-11-25,15.96,17.64,15.96,16.8,3302,0
2008-11-26,16.8,17.22,16.38,16.8,2925,0
2008-11-28,16.8,17.64,16.38,16.38,1798,0
2008-12-01,17.22,17.64,15.12,15.54,4151,0
2008-12-02,15.54,16.8,13.86,14.7,6568,0
2008-12-03,15.12,16.38,14.7,15.12,3413,0
2008-12-04,15.12,15.96,14.7,14.7,4203,0
2008-12-05,14.7,16.38,14.28,15.54,5439,0
2008-12-08,16.8,16.8,14.28,14.28,12037,0
2008-12-09,14.28,16.38,14.28,15.54,9258,0
2008-12-10,15.54,16.8,15.12,15.54,4687,0
2008-12-11,14.7,16.38,14.7,15.54,4558,0
2008-12-12,15.12,15.96,14.7,15.54,5439,0
2008-12-15,15.96,15.96,15.12,15.54,4917,0
2008-12-16,15.12,15.96,14.7,14.7,4088,0
2008-12-17,14.7,15.96,13.86,14.7,9444,0
2008-12-18,14.7,14.7,12.6,12.6,19277,0
2008-12-19,12.6,14.28,12.18,13.02,3009,0
2008-12-22,13.02,13.44,12.18,12.6,7480,0
2008-12-23,12.6,13.44,11.76,12.6,6213,0
2008-12-24,13.44,13.44,10.92,12.18,16362,0
2008-12-26,12.18,12.6,10.92,12.18,2389,0
2008-12-29,11.34,12.6,10.5,10.5,5069,0
2008-12-30,10.5,13.44,10.5,12.6,14059,0
2008-12-31,13.02,13.44,11.34,12.6,14471,0
2009-01-02,13.02,13.44,12.18,12.6,3023,0
2009-01-05,13.02,13.02,10.92,11.76,6003,0
2009-01-06,12.6,12.6,11.34,11.76,3116,0
2009-01-07,12.6,12.6,11.34,12.18,3673,0
2009-01-08,12.6,12.6,11.76,11.76,3221,0
2009-01-09,11.76,12.18,10.92,11.76,5131,0
2009-01-12,10.92,13.02,10.5,12.6,15305,0
2009-01-13,13.02,13.44,11.76,12.6,9293,0
2009-01-14,13.02,13.44,11.34,12.18,5223,0
2009-01-15,11.76,12.6,10.92,11.34,11576,0
2009-01-16,11.76,12.18,10.92,10.92,3581,0
2009-01-20,12.6,12.6,10.5,10.92,6470,0
2009-01-21,10.5,11.34,10.5,10.92,5756,0
2009-01-22,10.92,11.34,10.08,10.08,9470,0
2009-01-23,10.08,10.92,10.08,10.08,6202,0
2009-01-26,10.92,11.34,10.08,11.34,9914,0
2009-01-27,10.92,12.18,10.5,11.76,6640,0
2009-01-28,12.18,12.18,11.34,11.76,2161,0
2009-01-29,11.76,12.18,10.92,12.18,2566,0
2009-01-30,12.18,12.18,10.92,11.34,3124,0
2009-02-02,11.76,11.76,10.92,10.92,1786,0
2009-02-03,10.92,12.6,10.92,12.6,9917,0
2009-02-04,13.02,16.8,13.02,15.54,31338,0
2009-02-05,15.96,17.22,14.28,14.7,9717,0
2009-02-06,15.54,16.38,14.28,14.7,11236,0
2009-02-09,15.54,16.38,14.7,15.54,5322,0
2009-02-10,15.12,17.22,15.12,15.54,14460,0
2009-02-11,16.38,18.9,15.54,18.48,5097,0
2009-02-12,18.48,18.9,16.38,18.06,11545,0
2009-02-13,16.8,18.06,16.8,17.64,3521,0
2009-02-17,17.64,18.48,15.12,15.12,9257,0
2009-02-18,15.12,16.38,14.28,15.12,4859,0
2009-02-19,15.54,16.8,14.28,14.28,4872,0
2009-02-20,14.28,15.12,12.6,12.6,5289,0
2009-02-23,12.6,14.28,10.92,12.6,10188,0
2009-02-24,13.86,13.86,12.18,13.02,6951,0
2009-02-25,12.6,13.44,11.34,12.6,2911,0
2009-02-26,11.34,13.44,11.34,12.18,1894,0
2009-02-27,12.18,13.44,11.76,13.02,6162,0
2009-03-02,11.34,13.44,11.34,12.6,2917,0
2009-03-03,12.18,12.6,11.34,11.76,4203,0
2009-03-04,12.6,13.44,11.76,12.18,4161,0
2009-03-05,13.86,13.86,11.34,12.6,8374,0
2009-03-06,12.18,13.44,10.92,11.76,12191,0
2009-03-09,13.86,13.86,10.92,11.76,5846,0
2009-03-10,10.92,12.6,10.92,12.18,7030,0
2009-03-11,12.6,12.6,10.92,12.6,3357,0
2009-03-12,12.6,12.6,11.76,12.6,1971,0
2009-03-13,12.6,13.86,10.92,13.86,6644,0
2009-03-16,14.28,15.54,12.6,13.86,12006,0
2009-03-17,14.28,14.28,11.76,12.18,5899,0
2009-03-18,13.02,13.86,12.18,13.02,10551,0
2009-03-19,13.02,14.28,12.6,13.44,6462,0
2009-03-20,12.6,14.7,12.6,13.02,2950,0
2009-03-23,13.02,13.86,12.6,13.44,2954,0
2009-03-24,13.02,13.86,12.18,13.86,11414,0
2009-03-25,13.86,15.12,13.44,14.28,12211,0
2009-03-26,14.7,16.8,13.44,16.8,16098,0
2009-03-27,16.8,18.9,14.28,14.7,24599,0
2009-03-30,14.7,15.54,13.02,14.7,5369,0
2009-03-31,15.12,15.54,13.44,14.7,1307,0
2009-04-01,14.7,16.38,14.28,15.54,1775,0
2009-04-02,15.54,16.38,14.7,14.7,4196,0
2009-04-03,16.38,16.38,15.54,15.54,4733,0
2009-04-06,16.8,16.8,15.54,16.8,2732,0
2009-04-07,16.8,16.8,16.38,16.8,2908,0
2009-04-08,16.8,17.64,16.38,17.64,4570,0
2009-04-09,17.64,17.64,16.8,17.22,6668,0
2009-04-13,17.64,17.64,16.8,17.22,7019,0
2009-04-14,17.64,17.64,16.38,16.8,4999,0
2009-04-15,17.22,17.22,16.8,17.22,1995,0
2009-04-16,17.22,17.22,16.8,16.8,3585,0
2009-04-17,17.22,17.22,16.8,17.22,2975,0
2009-04-20,17.64,17.64,15.54,15.54,7570,0
2009-04-21,15.96,15.96,15.12,15.96,2975,0
2009-04-22,15.96,17.22,15.54,16.8,2276,0
2009-04-23,17.64,17.64,15.54,15.96,1702,0
2009-04-24,16.8,16.8,15.54,15.54,4269,0
2009-04-27,15.54,15.96,14.7,15.96,4169,0
2009-04-28,15.96,15.96,14.7,15.12,5215,0
2009-04-29,15.12,16.38,14.7,16.38,2618,0
2009-04-30,16.38,17.64,15.54,16.38,5496,0
2009-05-01,16.38,17.22,15.54,15.96,2307,0
2009-05-04,16.38,17.22,16.38,17.22,3549,0
2009-05-05,17.22,17.64,16.38,17.22,5788,0
2009-05-06,17.64,17.64,16.38,17.22,5053,0
2009-05-07,17.64,21.84,16.8,19.32,24515,0
2009-05-08,21.42,21.42,19.74,20.16,11138,0
2009-05-11,21,24.78,20.58,24.78,14435,0
2009-05-12,25.199,26.459,22.26,23.1,18846,0
2009-05-13,23.1,23.1,19.32,19.32,9300,0
2009-05-14,19.32,24.36,19.32,21,8640,0
2009-05-15,19.32,25.199,19.32,21,11823,0
2009-05-18,22.68,25.199,21.84,23.94,12856,0
2009-05-19,25.199,25.199,23.1,23.94,5638,0
2009-05-20,23.1,23.94,21.42,21.84,7878,0
2009-05-21,21.84,23.1,21,21.84,4101,0
2009-05-22,21.84,22.68,21,21,1775,0
2009-05-26,20.58,22.68,20.58,21.84,14151,0
2009-05-27,21.84,22.26,21,21.42,2164,0
2009-05-28,21.84,23.1,21.42,22.68,4329,0
2009-05-29,23.1,24.36,22.26,22.68,5873,0
2009-06-01,23.1,24.36,23.1,23.1,6699,0
2009-06-02,23.94,24.36,23.1,23.52,4289,0
2009-06-03,23.52,24.36,21.42,22.68,5930,0
2009-06-04,22.68,23.1,21,21.84,14372,0
2009-06-05,22.26,23.52,21,22.68,12810,0
2009-06-08,21.84,36.119,21.84,34.439,107729,0
2009-06-09,34.439,34.859,28.139,28.979,33401,0
2009-06-10,29.399,30.659,25.199,27.299,16629,0
2009-06-11,28.559,32.339,27.299,30.239,17276,0
2009-06-12,31.499,31.499,28.979,29.819,10536,0
2009-06-15,29.819,30.239,28.559,29.819,6162,0
2009-06-16,29.819,29.819,28.559,28.979,7577,0
2009-06-17,36.539,43.679,32.759,33.599,212177,0
2009-06-18,35.279,35.279,29.819,33.599,37233,0
2009-06-19,33.599,34.859,31.499,31.499,14799,0
2009-06-22,31.499,38.639,31.499,32.339,27046,0
2009-06-23,34.019,35.699,33.599,34.019,9476,0
2009-06-24,34.019,35.699,31.499,31.919,16037,0
2009-06-25,37.379,39.899,34.859,36.959,55982,0
2009-06-26,36.539,39.059,34.019,37.799,14547,0
2009-06-29,42.839,45.779,38.639,39.899,68085,0
2009-06-30,41.999,45.779,39.899,45.359,35111,0
2009-07-01,46.199,50.819,42.839,48.299,55036,0
2009-07-02,45.779,49.979,45.779,49.979,20725,0
2009-07-06,48.719,48.719,45.779,46.199,17184,0
2009-07-07,46.199,47.879,39.479,41.159,31881,0
2009-07-08,40.319,40.739,36.119,36.119,18005,0
2009-07-09,37.799,43.679,37.799,41.999,21772,0
2009-07-10,41.999,44.099,40.739,41.159,10717,0
2009-07-13,46.619,52.079,44.099,45.779,75955,0
2009-07-14,48.299,48.719,45.779,47.459,27792,0
2009-07-15,48.299,49.139,46.199,48.299,16002,0
2009-07-16,49.139,49.139,42.839,44.939,20219,0
2009-07-17,47.039,47.459,44.939,46.199,7915,0
2009-07-20,51.239,52.079,48.719,49.559,44366,0
2009-07-21,50.399,51.659,48.719,49.979,27677,0
2009-07-22,50.819,51.659,49.139,51.659,16747,0
2009-07-23,51.659,56.699,51.239,54.179,71333,0
2009-07-24,62.579,72.239,48.299,50.819,477387,0
2009-07-27,54.599,54.599,51.659,52.079,97409,0
2009-07-28,55.439,55.439,51.239,51.659,145175,0
2009-07-29,52.499,52.499,47.459,48.299,89277,0
2009-07-30,48.299,49.559,43.679,45.779,74024,0
2009-07-31,46.199,46.199,42.419,44.519,62884,0
2009-08-03,45.779,45.779,41.999,42.839,67053,0
2009-08-04,42.839,45.359,42.839,42.839,50332,0
2009-08-05,44.519,44.939,41.159,44.519,73024,0
2009-08-06,45.359,47.039,42.839,44.519,38866,0
2009-08-07,43.679,44.519,41.999,41.999,29709,0
2009-08-10,41.999,42.839,37.799,39.479,67465,0
2009-08-11,39.059,40.739,37.799,38.639,26065,0
2009-08-12,44.099,44.519,39.479,39.899,81690,0
2009-08-13,40.739,41.159,38.639,38.639,26530,0
2009-08-14,38.639,38.639,36.959,37.379,29414,0
2009-08-17,37.799,37.799,35.279,37.379,22819,0
2009-08-18,36.539,39.899,36.539,37.379,30119,0
2009-08-19,37.379,39.479,36.959,38.639,14102,0
2009-08-20,38.639,39.059,37.379,37.799,9356,0
2009-08-21,37.799,39.479,36.959,38.219,14688,0
2009-08-24,41.999,43.259,39.899,41.159,66041,0
2009-08-25,40.739,40.739,38.639,40.319,15959,0
2009-08-26,41.579,41.999,39.479,40.739,16396,0
2009-08-27,41.579,41.579,38.639,39.479,16575,0
2009-08-28,39.059,42.839,38.639,42.419,39854,0
2009-08-31,42.839,44.099,41.159,42.419,35437,0
2009-09-01,43.259,43.679,40.319,40.319,24970,0
2009-09-02,41.579,41.579,38.639,39.479,15816,0
2009-09-03,39.899,41.159,38.639,39.899,11623,0
2009-09-04,40.319,41.999,39.059,40.739,20450,0
2009-09-08,44.939,49.559,41.999,42.419,161365,0
2009-09-09,42.839,43.259,39.479,41.999,32141,0
2009-09-10,47.039,48.299,43.679,45.359,111521,0
2009-09-11,44.519,53.339,44.519,51.659,191850,0
2009-09-14,49.979,50.399,44.519,45.359,98946,0
2009-09-15,46.199,47.879,44.519,46.619,50734,0
2009-09-16,45.779,46.199,44.519,44.519,38585,0
2009-09-17,44.099,45.779,42.839,43.679,28189,0
2009-09-18,43.259,47.459,42.419,47.459,45435,0
2009-09-21,45.779,45.779,44.099,45.779,19891,0
2009-09-22,45.779,45.779,43.679,44.519,24693,0
2009-09-23,43.679,44.519,43.259,43.259,29387,0
2009-09-24,44.099,47.459,41.999,45.359,91704,0
2009-09-25,46.199,49.559,44.519,47.879,67843,0
2009-09-28,50.399,51.239,47.459,48.719,42548,0
2009-09-29,50.399,50.399,46.199,47.459,19860,0
2009-09-30,48.299,48.299,45.359,47.039,20794,0
2009-10-01,47.459,47.459,42.419,46.199,49352,0
2009-10-02,43.679,45.779,43.259,44.099,14738,0
2009-10-05,44.519,44.939,43.259,44.519,19361,0
2009-10-06,44.519,45.779,43.679,45.779,16893,0
2009-10-07,44.099,46.199,44.099,45.359,13141,0
2009-10-08,44.519,45.779,44.099,44.519,11297,0
2009-10-09,44.519,46.619,44.519,44.939,15604,0
2009-10-12,45.359,45.779,44.099,44.519,17410,0
2009-10-13,44.099,45.359,43.679,44.519,8735,0
2009-10-14,43.259,44.519,42.839,42.839,27515,0
2009-10-15,42.839,44.939,42.419,44.099,17128,0
2009-10-16,44.099,44.099,42.839,42.839,5997,0
2009-10-19,42.839,44.099,41.999,42.839,18974,0
2009-10-20,42.839,43.259,39.479,40.319,34838,0
2009-10-21,40.319,40.739,39.479,39.479,12078,0
2009-10-22,39.059,39.899,34.859,38.639,41922,0
2009-10-23,37.799,37.799,36.539,37.799,15025,0
2009-10-26,37.799,37.799,34.859,34.859,13813,0
2009-10-27,33.599,37.379,33.179,35.279,22251,0
2009-10-28,37.799,37.799,33.179,34.439,13846,0
2009-10-29,34.019,36.539,33.599,34.439,11350,0
2009-10-30,35.279,35.279,32.759,33.599,10052,0
2009-11-02,33.599,34.019,30.239,31.919,16282,0
2009-11-03,31.919,31.919,29.819,31.499,14396,0
2009-11-04,31.499,33.599,30.239,33.599,11439,0
2009-11-05,33.599,37.799,33.599,37.799,13404,0
2009-11-06,37.799,39.899,37.799,39.899,20213,0
2009-11-09,41.159,41.579,36.539,37.799,15243,0
2009-11-10,37.799,37.799,36.539,37.799,4894,0
2009-11-11,37.799,37.799,35.699,36.119,3299,0
2009-11-12,36.959,37.799,36.119,36.539,3962,0
2009-11-13,36.539,37.799,35.699,37.799,4797,0
2009-11-16,36.959,37.799,35.699,37.799,6021,0
2009-11-17,36.119,37.379,36.119,36.119,5018,0
2009-11-18,37.799,38.219,36.119,37.799,8159,0
2009-11-19,38.219,38.639,36.539,38.219,4865,0
2009-11-20,38.639,47.879,38.639,47.879,189927,0
2009-11-23,48.719,49.559,44.519,47.459,79679,0
2009-11-24,47.459,47.879,42.839,45.359,38289,0
2009-11-25,43.679,44.519,42.419,44.099,20239,0
2009-11-27,45.779,45.779,42.419,43.679,7603,0
2009-11-30,44.099,44.939,40.319,40.319,20817,0
2009-12-01,41.579,42.419,39.899,41.999,17463,0
2009-12-02,48.719,48.719,44.099,45.359,61336,0
2009-12-03,48.719,49.979,45.779,48.299,68036,0
2009-12-04,48.719,49.139,46.199,47.039,20676,0
2009-12-07,49.559,49.559,46.199,48.299,18038,0
2009-12-08,48.299,48.299,46.619,46.619,9002,0
2009-12-09,47.459,47.459,44.519,44.519,10506,0
2009-12-10,44.519,46.199,44.099,44.099,13866,0
2009-12-11,45.779,49.139,43.259,47.459,30848,0
2009-12-14,47.879,54.179,47.459,49.559,95435,0
2009-12-15,49.559,51.239,47.039,49.559,33487,0
2009-12-16,51.659,51.659,47.879,49.979,24082,0
2009-12-17,51.239,51.239,48.299,48.299,11947,0
2009-12-18,48.719,49.559,48.719,49.139,15145,0
2009-12-21,49.559,50.399,48.299,49.559,16103,0
2009-12-22,49.979,50.819,48.719,49.139,18519,0
2009-12-23,49.979,53.339,47.879,47.879,51665,0
2009-12-24,48.719,49.979,47.459,49.139,10456,0
2009-12-28,48.299,49.139,47.459,48.299,10679,0
2009-12-29,48.719,48.719,47.459,47.879,9079,0
2009-12-30,47.039,48.299,46.199,46.199,8617,0
2009-12-31,46.199,47.459,44.519,47.039,14806,0
2010-01-04,45.779,47.039,44.939,45.359,15333,0
2010-01-05,45.359,51.239,44.939,48.299,27124,0
2010-01-06,49.979,49.979,47.459,48.299,7935,0
2010-01-07,48.299,48.299,47.039,48.299,7879,0
2010-01-08,52.079,57.119,50.819,52.079,120272,0
2010-01-11,53.339,55.859,50.819,54.599,36741,0
2010-01-12,54.599,59.639,52.499,59.219,71889,0
2010-01-13,59.639,65.519,57.119,57.539,122823,0
2010-01-14,57.119,57.119,52.499,56.699,50234,0
2010-01-15,55.859,55.859,54.179,54.599,14334,0
2010-01-19,54.599,56.699,52.499,54.599,17628,0
2010-01-20,55.439,56.699,52.919,54.599,12326,0
2010-01-21,56.699,57.959,54.179,55.019,27164,0
2010-01-22,55.019,55.019,51.659,52.079,24382,0
2010-01-25,53.759,54.599,48.719,49.139,30067,0
2010-01-26,48.299,51.659,47.039,51.659,13145,0
2010-01-27,51.659,51.659,48.299,48.719,12514,0
2010-01-28,49.979,50.819,47.459,47.459,19203,0
2010-01-29,47.879,51.659,47.879,49.559,12729,0
2010-02-01,50.819,52.079,49.559,52.079,6519,0
2010-02-02,50.819,51.239,49.979,49.979,11680,0
2010-02-03,51.239,54.599,49.979,52.079,13574,0
2010-02-04,52.919,52.919,50.399,52.079,13873,0
2010-02-05,50.399,50.819,49.139,50.399,9750,0
2010-02-08,49.979,51.659,49.139,50.399,6094,0
2010-02-09,52.079,52.079,49.139,51.239,8555,0
2010-02-10,50.399,50.819,49.559,49.559,4243,0
2010-02-11,50.399,50.819,49.139,50.399,11792,0
2010-02-12,49.139,52.079,49.139,52.079,10629,0
2010-02-16,52.499,52.499,50.399,52.079,8252,0
2010-02-17,52.919,52.919,50.399,51.239,8924,0
2010-02-18,52.079,52.079,49.139,49.559,14668,0
2010-02-19,49.559,51.239,49.139,51.239,5995,0
2010-02-22,50.819,51.659,49.979,51.659,10362,0
2010-02-23,51.659,51.659,49.139,51.239,16037,0
2010-02-24,51.239,51.239,49.559,50.399,10179,0
2010-02-25,50.399,50.399,49.139,49.559,5527,0
2010-02-26,49.559,49.559,48.719,49.559,8171,0
2010-03-01,48.719,49.559,48.719,49.559,4517,0
2010-03-02,49.559,49.559,47.459,47.459,11081,0
2010-03-03,47.459,49.979,46.619,48.299,14926,0
2010-03-04,49.139,49.559,48.299,48.299,5650,0
2010-03-05,48.299,49.559,48.299,49.559,8616,0
2010-03-08,49.559,49.979,48.719,48.719,5946,0
2010-03-09,48.299,49.139,48.299,48.719,10375,0
2010-03-10,48.299,49.139,48.299,48.299,6449,0
2010-03-11,48.299,54.179,48.299,52.499,46604,0
2010-03-12,52.499,53.339,49.559,49.559,22963,0
2010-03-15,49.979,52.499,49.979,52.079,14467,0
2010-03-16,52.079,53.339,50.399,51.239,24036,0
2010-03-17,52.079,52.079,50.819,51.659,10242,0
2010-03-18,52.079,52.499,49.979,50.819,16010,0
2010-03-19,50.399,56.699,50.399,56.699,55448,0
2010-03-22,56.699,60.899,54.599,57.119,107430,0
2010-03-23,57.959,59.219,50.399,52.919,88697,0
2010-03-24,52.919,53.759,50.819,52.499,21745,0
2010-03-25,50.819,52.499,49.139,49.559,32783,0
2010-03-26,49.979,51.659,48.299,48.299,27752,0
2010-03-29,48.299,49.559,47.459,48.299,27004,0
2010-03-30,48.299,48.299,46.199,46.619,30843,0
2010-03-31,46.199,47.039,45.779,46.619,15317,0
2010-04-01,46.619,47.879,45.779,47.879,17058,0
2010-04-05,47.879,48.299,46.199,47.459,19018,0
2010-04-06,46.619,47.459,45.779,47.039,16539,0
2010-04-07,47.459,48.719,44.099,45.359,39706,0
2010-04-08,45.359,47.879,44.939,47.039,14753,0
2010-04-09,46.199,47.879,45.779,46.619,10460,0
2010-04-12,47.459,47.459,44.939,45.359,10031,0
2010-04-13,45.359,45.779,44.519,44.939,13519,0
2010-04-14,45.359,46.619,45.359,46.619,13286,0
2010-04-15,47.039,47.039,45.359,45.359,12552,0
2010-04-16,44.519,46.199,44.099,46.199,20171,0
2010-04-19,46.199,46.199,42.839,43.259,49540,0
2010-04-20,48.299,53.339,45.779,48.299,166059,0
2010-04-21,48.719,49.979,47.459,47.459,29448,0
2010-04-22,47.039,48.299,46.199,47.879,15020,0
2010-04-23,47.039,47.459,46.199,46.619,14268,0
2010-04-26,47.459,47.459,44.939,44.939,18061,0
2010-04-27,45.359,46.199,43.259,44.099,44593,0
2010-04-28,44.519,46.619,43.679,45.779,19234,0
2010-04-29,45.779,48.719,45.359,48.719,46104,0
2010-04-30,48.719,54.179,48.719,52.499,78187,0
2010-05-03,52.499,53.339,47.879,51.239,44695,0
2010-05-04,51.239,51.239,47.039,47.879,23118,0
2010-05-05,48.299,49.139,46.199,47.039,16806,0
2010-05-06,45.779,47.879,44.099,44.939,21082,0
2010-05-07,47.039,47.039,44.099,46.619,15996,0
2010-05-10,46.199,48.719,45.359,48.299,16396,0
2010-05-11,47.459,48.299,45.779,47.039,10409,0
2010-05-12,47.039,47.879,46.619,47.879,9864,0
2010-05-13,47.879,48.299,46.619,48.299,9719,0
2010-05-14,47.459,47.879,45.359,46.199,14801,0
2010-05-17,46.199,46.199,44.939,45.359,8678,0
2010-05-18,46.619,47.039,45.359,46.199,6355,0
2010-05-19,46.199,46.199,43.679,44.099,14419,0
2010-05-20,43.679,44.099,36.539,41.159,44928,0
2010-05-21,39.059,41.999,37.799,40.319,12644,0
2010-05-24,41.579,41.579,38.219,38.219,9110,0
2010-05-25,37.799,38.639,36.119,38.639,18895,0
2010-05-26,39.479,40.739,38.219,39.479,12651,0
2010-05-27,41.999,43.259,39.899,40.319,16611,0
2010-05-28,40.739,44.099,39.899,43.259,52728,0
2010-06-01,43.679,43.679,40.739,42.419,7912,0
2010-06-02,41.159,41.999,39.479,39.899,16509,0
2010-06-03,39.479,40.739,37.379,37.379,14778,0
2010-06-04,37.799,38.639,35.699,36.539,13985,0
2010-06-07,38.639,38.639,34.019,34.019,15304,0
2010-06-08,34.019,34.019,30.659,33.179,26920,0
2010-06-09,34.019,35.279,31.919,33.179,13974,0
2010-06-10,33.179,33.599,31.079,32.339,22107,0
2010-06-11,32.339,34.019,32.339,32.759,6689,0
2010-06-14,34.859,35.699,33.599,35.279,13305,0
2010-06-15,35.699,39.479,35.699,39.059,10818,0
2010-06-16,39.479,40.739,38.219,38.219,10172,0
2010-06-17,38.639,39.899,37.379,39.059,6796,0
2010-06-18,39.059,39.059,36.959,37.799,5905,0
2010-06-21,39.059,39.059,35.699,36.119,6373,0
2010-06-22,37.379,37.799,34.019,34.439,10976,0
2010-06-23,35.279,36.119,34.019,34.439,7799,0
2010-06-24,35.279,35.699,33.599,34.859,12315,0
2010-06-25,35.699,36.959,33.179,35.699,262182,0
2010-06-28,35.279,35.279,34.019,34.019,8281,0
2010-06-29,33.599,35.279,31.919,32.759,17622,0
2010-06-30,32.759,34.019,32.339,32.339,8568,0
2010-07-01,32.339,33.179,30.239,31.499,12483,0
2010-07-02,31.919,33.179,31.499,32.339,5029,0
2010-07-06,32.339,33.179,29.399,29.399,15509,0
2010-07-07,30.239,30.659,25.619,28.139,29709,0
2010-07-08,28.139,28.979,27.719,28.139,9654,0
2010-07-09,28.139,29.399,27.299,28.139,9522,0
2010-07-12,28.139,30.239,27.719,28.139,9621,0
2010-07-13,28.139,30.239,28.139,30.239,14029,0
2010-07-14,30.239,35.279,30.239,32.759,15032,0
2010-07-15,33.599,33.599,30.239,30.239,7320,0
2010-07-16,29.819,31.499,29.399,29.399,9783,0
2010-07-19,29.819,29.819,28.139,28.979,9173,0
2010-07-20,28.979,31.919,28.559,31.919,6376,0
2010-07-21,32.339,33.179,29.399,31.499,14327,0
2010-07-22,37.379,39.479,34.019,35.279,45844,0
2010-07-23,35.279,36.119,32.339,35.279,18115,0
2010-07-26,36.539,36.959,33.599,34.439,10661,0
2010-07-27,34.859,36.959,33.599,36.959,17120,0
2010-07-28,36.959,37.379,35.699,36.959,13678,0
2010-07-29,39.899,40.739,38.639,39.479,46799,0
2010-07-30,39.479,40.319,38.219,38.639,10863,0
2010-08-02,39.059,40.739,37.799,39.479,13520,0
2010-08-03,40.319,40.319,38.219,39.059,7789,0
2010-08-04,39.059,39.479,37.379,37.799,6377,0
2010-08-05,37.379,38.639,36.539,36.959,8775,0
2010-08-06,37.799,38.219,36.959,36.959,6038,0
2010-08-09,37.379,38.219,36.959,36.959,6559,0
2010-08-10,36.539,37.379,35.699,35.699,5718,0
2010-08-11,35.699,36.119,33.179,33.179,12391,0
2010-08-12,32.759,33.179,31.499,31.919,7960,0
2010-08-13,32.759,33.179,30.239,30.239,13634,0
2010-08-16,30.239,31.499,29.819,31.079,6861,0
2010-08-17,31.499,31.499,30.239,31.079,7155,0
2010-08-18,31.079,31.499,29.819,30.659,7276,0
2010-08-19,30.659,30.659,29.399,29.399,7152,0
2010-08-20,29.399,30.239,28.979,29.399,8202,0
2010-08-23,29.819,30.239,28.559,28.559,5655,0
2010-08-24,28.559,31.079,27.719,29.399,6624,0
2010-08-25,29.399,30.239,28.139,29.819,9119,0
2010-08-26,29.399,29.819,27.719,27.719,8015,0
2010-08-27,28.139,31.079,27.719,29.819,6612,0
2010-08-30,29.399,29.819,28.559,28.559,5817,0
2010-08-31,28.559,29.399,27.719,27.719,5018,0
2010-09-01,28.139,30.239,28.139,29.819,8707,0
2010-09-02,29.819,30.239,29.399,30.239,2705,0
2010-09-03,30.239,30.239,29.399,29.819,7556,0
2010-09-07,29.819,29.819,28.139,28.139,7071,0
2010-09-08,28.559,29.819,28.139,29.819,6403,0
2010-09-09,30.239,30.239,28.979,29.399,6290,0
2010-09-10,29.399,31.079,28.979,31.079,9686,0
2010-09-13,31.499,34.859,30.659,33.599,25013,0
2010-09-14,33.599,35.279,31.499,33.179,13182,0
2010-09-15,33.179,33.179,31.079,31.919,6291,0
2010-09-16,31.919,31.919,30.659,31.079,7990,0
2010-09-17,31.919,33.179,30.659,33.179,11020,0
2010-09-20,33.179,33.599,32.339,33.599,5206,0
2010-09-21,33.179,33.179,31.919,31.919,2828,0
2010-09-22,31.919,33.179,30.659,31.499,5222,0
2010-09-23,31.499,31.499,30.239,30.239,9209,0
2010-09-24,30.659,31.919,29.819,30.659,13412,0
2010-09-27,30.659,31.919,29.819,30.239,8113,0
2010-09-28,30.659,31.919,29.399,31.079,8453,0
2010-09-29,30.659,31.919,30.239,31.919,3789,0
2010-09-30,31.919,31.919,29.819,31.499,5758,0
2010-10-01,31.499,32.759,30.659,32.759,4570,0
2010-10-04,33.179,35.699,33.179,34.439,17904,0
2010-10-05,34.439,34.859,32.339,34.439,12641,0
2010-10-06,34.439,34.439,33.179,33.599,8179,0
2010-10-07,34.439,34.439,32.759,33.179,2817,0
2010-10-08,33.179,33.599,31.919,33.599,6348,0
2010-10-11,33.599,34.439,33.179,33.599,4953,0
2010-10-12,33.599,34.439,32.339,34.019,7287,0
2010-10-13,34.439,36.539,34.019,36.539,20707,0
2010-10-14,36.119,39.059,35.699,38.639,30091,0
2010-10-15,39.059,40.739,36.959,37.379,18744,0
2010-10-18,37.799,37.799,36.119,37.379,6613,0
2010-10-19,35.699,37.379,35.699,36.539,8000,0
2010-10-20,36.959,37.379,35.699,36.539,6685,0
2010-10-21,36.959,39.479,36.539,36.959,14580,0
2010-10-22,36.959,38.639,36.959,37.799,8114,0
2010-10-25,37.379,37.799,36.119,37.379,9060,0
2010-10-26,36.959,38.639,35.699,36.959,7153,0
2010-10-27,36.539,37.379,35.699,36.539,3757,0
2010-10-28,36.539,38.639,35.699,37.379,8098,0
2010-10-29,37.379,37.379,36.119,36.119,2798,0
2010-11-01,36.539,37.379,34.439,35.279,8317,0
2010-11-02,35.699,36.539,33.599,35.699,8741,0
2010-11-03,35.279,36.539,35.279,36.119,4146,0
2010-11-04,36.119,38.639,35.279,38.219,11660,0
2010-11-05,38.219,38.219,35.699,36.119,4494,0
2010-11-08,35.279,36.959,34.439,36.539,6672,0
2010-11-09,36.119,37.379,35.699,35.699,7891,0
2010-11-10,36.119,37.799,36.119,37.379,9402,0
2010-11-11,37.379,38.219,36.119,36.539,5212,0
2010-11-12,36.119,39.899,36.119,37.799,18213,0
2010-11-15,37.799,39.479,37.799,39.479,8969,0
2010-11-16,39.059,39.059,37.799,38.639,9627,0
2010-11-17,39.059,39.059,36.959,37.799,11257,0
2010-11-18,37.799,43.679,37.379,41.159,34950,0
2010-11-19,41.159,44.519,39.479,44.519,34795,0
2010-11-22,41.999,44.099,41.999,43.679,17767,0
2010-11-23,43.679,43.679,39.899,41.999,20740,0
2010-11-24,41.159,42.839,41.159,42.839,9047,0
2010-11-26,42.419,43.259,41.999,42.419,6113,0
2010-11-29,41.999,42.419,41.159,42.419,7673,0
2010-11-30,41.579,44.519,41.579,43.679,23731,0
2010-12-01,44.519,46.199,43.259,44.099,25858,0
2010-12-02,44.099,44.519,43.679,44.099,16574,0
2010-12-03,44.099,44.939,42.839,44.099,15927,0
2010-12-06,43.679,44.939,42.839,43.679,8672,0
2010-12-07,43.679,44.939,43.679,44.519,13408,0
2010-12-08,44.519,44.939,42.839,44.519,10127,0
2010-12-09,44.519,44.519,43.259,44.519,7000,0
2010-12-10,44.099,44.099,42.839,44.099,7446,0
2010-12-13,44.519,44.519,42.839,42.839,8628,0
2010-12-14,42.839,42.839,41.579,42.419,14406,0
2010-12-15,45.359,45.779,41.999,43.259,16666,0
2010-12-16,43.679,44.519,43.259,44.099,10178,0
2010-12-17,44.519,46.199,43.259,46.199,18751,0
2010-12-20,46.619,46.619,43.259,45.359,15675,0
2010-12-21,45.359,45.359,43.679,44.099,13269,0
2010-12-22,42.839,44.939,42.419,43.259,13338,0
2010-12-23,43.259,44.099,42.419,42.419,7482,0
2010-12-27,43.259,43.679,42.419,43.679,7611,0
2010-12-28,43.259,44.519,42.419,42.419,9231,0
2010-12-29,42.419,43.259,41.159,41.999,17050,0
2010-12-30,42.419,42.419,41.579,41.999,9977,0
2010-12-31,41.999,42.419,41.579,42.419,2815,0
2011-01-03,42.419,44.519,41.999,44.099,20201,0
2011-01-04,43.259,43.259,42.419,42.419,8583,0
2011-01-05,42.419,43.259,41.999,42.419,7947,0
2011-01-06,42.419,43.259,40.739,41.579,14292,0
2011-01-07,41.159,41.579,38.639,39.479,14695,0
2011-01-10,39.479,39.899,37.379,38.219,19409,0
2011-01-11,38.219,38.219,36.119,36.959,20522,0
2011-01-12,37.799,39.059,37.799,38.639,13162,0
2011-01-13,38.639,38.639,37.799,37.799,11391,0
2011-01-14,37.799,39.479,37.799,39.059,6509,0
2011-01-18,39.479,39.479,37.799,38.639,8848,0
2011-01-19,38.639,39.059,36.959,36.959,6932,0
2011-01-20,36.539,37.799,36.119,36.119,7727,0
2011-01-21,35.699,35.699,33.599,35.279,11974,0
2011-01-24,35.279,35.279,34.019,34.439,4535,0
2011-01-25,34.439,36.119,33.599,34.019,10055,0
2011-01-26,34.019,34.439,33.599,34.019,7167,0
2011-01-27,34.019,35.699,34.019,34.019,10085,0
2011-01-28,34.019,34.439,32.339,32.339,13070,0
2011-01-31,32.339,34.019,31.919,33.599,8450,0
2011-02-01,34.019,35.699,33.599,35.279,10655,0
2011-02-02,35.279,35.699,33.599,34.019,4653,0
2011-02-03,33.599,34.439,33.599,34.019,8212,0
2011-02-04,33.599,34.439,33.599,33.599,4178,0
2011-02-07,33.599,34.439,33.599,34.019,4654,0
2011-02-08,35.279,36.539,33.599,34.439,14407,0
2011-02-09,34.439,35.279,34.019,34.019,5454,0
2011-02-10,34.439,35.279,33.599,33.599,7062,0
2011-02-11,33.599,35.279,33.599,34.859,11126,0
2011-02-14,35.279,36.539,35.279,35.699,7358,0
2011-02-15,35.699,36.119,33.599,34.019,10030,0
2011-02-16,34.019,35.699,33.599,35.699,7102,0
2011-02-18,37.379,40.739,36.959,40.739,31098,0
2011-02-22,39.899,39.899,36.959,38.219,11223,0
2011-02-23,38.219,39.059,36.539,36.959,8754,0
2011-02-24,36.959,39.059,36.119,39.059,11028,0
2011-02-25,38.639,44.099,37.799,42.839,45031,0
2011-02-28,41.159,42.419,39.059,39.899,30728,0
2011-03-01,39.899,41.159,36.959,36.959,12409,0
2011-03-02,37.379,37.799,36.119,36.539,8057,0
2011-03-03,36.959,39.479,36.959,39.059,8462,0
2011-03-04,39.059,40.319,36.539,37.799,6155,0
2011-03-07,37.379,38.219,36.119,36.119,14423,0
2011-03-08,36.119,38.219,36.119,37.379,4964,0
2011-03-09,36.959,37.379,36.119,37.379,3719,0
2011-03-10,36.539,37.379,35.699,36.119,7773,0
2011-03-11,36.539,37.799,35.699,36.119,7034,0
2011-03-14,35.699,36.959,35.279,35.279,10866,0
2011-03-15,35.699,35.699,33.599,34.019,12610,0
2011-03-16,34.019,34.859,34.019,34.019,6503,0
2011-03-17,34.859,36.119,34.439,34.859,4557,0
2011-03-18,34.859,35.699,34.019,35.699,8656,0
2011-03-21,36.539,36.959,34.439,36.539,6043,0
2011-03-22,36.959,36.959,34.859,35.699,4147,0
2011-03-23,35.279,36.539,34.859,36.119,3045,0
2011-03-24,36.119,36.959,34.439,35.699,5546,0
2011-03-25,36.119,36.959,35.699,36.539,5547,0
2011-03-28,36.539,36.539,35.699,36.119,3495,0
2011-03-29,36.119,37.379,36.119,37.379,4312,0
2011-03-30,37.379,37.799,36.119,36.959,5094,0
2011-03-31,36.539,37.379,35.43,36.963,6657,0
2011-04-01,37.379,38.219,36.959,36.959,8252,0
2011-04-04,37.379,37.379,36.119,36.539,5358,0
2011-04-05,36.119,36.539,34.859,36.539,9589,0
2011-04-06,36.119,36.539,35.279,36.539,3812,0
2011-04-07,36.539,36.539,34.859,34.859,6295,0
2011-04-08,35.279,36.119,34.859,35.279,4183,0
2011-04-11,34.859,35.279,34.019,34.439,6206,0
2011-04-12,34.019,35.279,34.019,34.019,4683,0
2011-04-13,34.439,35.699,33.599,33.599,3979,0
2011-04-14,33.599,35.699,33.599,34.019,4819,0
2011-04-15,34.019,35.699,33.599,34.019,6987,0
2011-04-18,36.119,36.539,34.019,34.439,14526,0
2011-04-19,34.859,35.699,34.019,34.019,3017,0
2011-04-20,34.439,35.279,34.019,34.859,5611,0
2011-04-21,34.859,35.279,32.759,34.019,9847,0
2011-04-25,34.439,34.859,33.179,33.599,5897,0
2011-04-26,33.599,34.859,33.179,34.859,6899,0
2011-04-27,34.439,35.279,33.599,35.279,6321,0
2011-04-28,41.579,44.519,38.219,39.059,138950,0
2011-04-29,39.479,39.731,36.959,37.871,21277,0
2011-05-02,38.639,38.639,36.119,36.119,13447,0
2011-05-03,36.539,36.959,35.279,36.539,12206,0
2011-05-04,36.539,38.639,35.279,35.279,12867,0
2011-05-05,34.859,34.859,32.759,33.179,26904,0
2011-05-06,34.019,34.859,33.179,34.019,7814,0
2011-05-09,34.019,34.859,33.179,33.179,10850,0
2011-05-10,33.179,36.119,33.179,35.699,11960,0
2011-05-11,35.699,37.799,35.699,35.699,14951,0
2011-05-12,35.699,36.539,34.859,36.119,7446,0
2011-05-13,36.959,37.799,36.119,36.119,11949,0
2011-05-16,35.699,36.119,34.019,34.019,12683,0
2011-05-17,37.379,37.799,34.859,35.699,22718,0
2011-05-18,36.539,36.959,34.859,36.119,12275,0
2011-05-19,36.119,36.539,35.279,35.279,9310,0
2011-05-20,36.119,37.799,34.859,37.379,14789,0
2011-05-23,37.379,39.899,36.119,39.059,24498,0
2011-05-24,39.479,40.739,39.059,39.479,26691,0
2011-05-25,39.899,41.579,39.479,41.579,9584,0
2011-05-26,40.319,41.159,39.479,40.319,13808,0
2011-05-27,40.319,41.159,38.639,39.479,15195,0
2011-05-31,40.319,40.319,37.799,39.059,13707,0
2011-06-01,39.059,39.899,38.219,39.059,17426,0
2011-06-02,38.639,39.899,37.799,38.219,6482,0
2011-06-03,37.799,38.219,36.119,36.539,10594,0
2011-06-06,36.539,38.219,35.699,35.699,10841,0
2011-06-07,35.699,36.539,35.279,35.699,6434,0
2011-06-08,35.699,36.119,34.439,34.859,10015,0
2011-06-09,34.859,36.119,34.019,34.859,7214,0
2011-06-10,34.859,35.699,33.179,33.179,11398,0
2011-06-13,33.599,37.799,33.599,33.599,27969,0
2011-06-14,34.859,35.279,34.439,34.439,9102,0
2011-06-15,34.439,34.439,33.179,33.179,12626,0
2011-06-16,33.179,34.859,33.179,33.599,11010,0
2011-06-17,34.019,34.439,32.759,32.759,17805,0
2011-06-20,33.179,34.019,32.759,32.759,11186,0
2011-06-21,33.179,33.599,32.339,32.759,10431,0
2011-06-22,32.759,33.599,31.919,32.339,15218,0
2011-06-23,31.919,32.759,29.819,30.659,43193,0
2011-06-24,31.919,33.599,29.819,31.079,225669,0
2011-06-27,31.499,32.339,29.399,30.239,15058,0
2011-06-28,30.659,30.659,28.559,29.399,16566,0
2011-06-29,30.239,31.919,28.979,29.819,11260,0
2011-06-30,29.819,30.592,29.399,30.239,8599,0
2011-07-01,29.819,30.659,28.559,28.559,23562,0
2011-07-05,31.919,31.919,29.399,29.819,25809,0
2011-07-06,31.079,31.919,30.239,30.659,13000,0
2011-07-07,31.499,34.859,31.079,32.759,27810,0
2011-07-08,33.599,34.439,32.339,32.759,12133,0
2011-07-11,32.759,33.599,31.499,31.499,9045,0
2011-07-12,31.079,33.179,31.079,31.079,8782,0
2011-07-13,31.079,32.759,31.079,31.499,8232,0
2011-07-14,32.339,32.339,30.659,30.659,5019,0
2011-07-15,30.659,31.919,30.659,30.659,4318,0
2011-07-18,30.239,31.079,29.399,29.819,4855,0
2011-07-19,30.659,30.659,29.399,29.399,13438,0
2011-07-20,29.399,31.079,29.399,29.399,10858,0
2011-07-21,29.399,30.239,28.979,29.399,14040,0
2011-07-22,29.399,30.239,29.399,29.819,2925,0
2011-07-25,29.819,29.819,28.139,28.979,14848,0
2011-07-26,28.559,28.979,25.619,26.879,42617,0
2011-07-27,20.16,20.16,17.22,17.22,429342,0
2011-07-28,17.64,18.48,17.22,17.64,124871,0
2011-07-29,17.64,18.48,17.22,18.48,46190,0
2011-08-01,19.74,19.74,17.64,17.64,113936,0
2011-08-02,17.64,19.32,17.22,18.48,253959,0
2011-08-03,19.32,19.32,16.8,18.06,47206,0
2011-08-04,17.22,18.06,15.96,17.22,60251,0
2011-08-05,15.12,16.38,14.7,15.54,54157,0
2011-08-08,15.96,15.96,13.86,13.86,43242,0
2011-08-09,14.7,15.12,14.28,14.28,24590,0
2011-08-10,15.12,15.12,13.44,13.86,32405,0
2011-08-11,13.44,15.12,13.44,14.7,26486,0
2011-08-12,14.28,17.22,14.28,15.96,42878,0
2011-08-15,17.64,17.64,16.38,16.38,35200,0
2011-08-16,16.8,16.8,15.54,15.96,13584,0
2011-08-17,16.38,16.38,15.54,15.54,9071,0
2011-08-18,15.96,15.96,14.7,15.12,19407,0
2011-08-19,16.38,16.8,14.28,15.12,23327,0
2011-08-22,15.54,15.54,13.86,14.28,21211,0
2011-08-23,14.7,15.12,13.44,13.86,24740,0
2011-08-24,14.7,14.7,13.86,13.86,5784,0
2011-08-25,14.28,14.7,13.86,13.86,15949,0
2011-08-26,14.7,15.12,14.28,14.7,16534,0
2011-08-29,14.28,15.96,14.28,15.12,16623,0
2011-08-30,15.54,15.96,15.12,15.12,25925,0
2011-08-31,15.96,16.8,15.33,15.96,29737,0
2011-09-01,16.38,16.8,15.12,15.12,20734,0
2011-09-02,15.12,15.514,14.704,14.83,12047,0
2011-09-06,14.7,15.54,14.7,14.7,6850,0
2011-09-07,14.7,15.54,14.7,15.12,8287,0
2011-09-08,15.54,15.96,14.7,14.7,20935,0
2011-09-09,14.7,15.54,14.7,14.7,5241,0
2011-09-12,15.12,15.54,15.12,15.12,8240,0
2011-09-13,15.54,15.54,15.12,15.54,8265,0
2011-09-14,15.54,15.54,14.7,15.54,21911,0
2011-09-15,15.54,15.54,15.12,15.54,17344,0
2011-09-16,15.54,15.54,14.7,14.7,18388,0
2011-09-19,15.12,15.54,14.7,15.54,14981,0
2011-09-20,15.54,15.54,14.7,15.12,12301,0
2011-09-21,14.7,15.54,14.28,15.12,12679,0
2011-09-22,14.28,15.12,13.86,13.86,8860,0
2011-09-23,15.54,15.54,14.28,14.28,5016,0
2011-09-26,14.7,15.54,13.86,14.28,13239,0
2011-09-27,14.28,14.7,13.44,13.44,15907,0
2011-09-28,14.28,14.28,13.44,13.44,9213,0
2011-09-29,13.86,13.86,12.6,13.44,9424,0
2011-09-30,13.44,14.28,12.906,14.154,15427,0
2011-10-03,13.86,13.86,12.6,13.02,8382,0
2011-10-04,12.18,13.86,11.34,13.02,15309,0
2011-10-05,12.6,13.44,12.6,13.44,8176,0
2011-10-06,13.02,13.86,12.6,13.86,14000,0
2011-10-07,13.44,13.86,13.02,13.02,6790,0
2011-10-10,13.02,13.86,13.02,13.44,9512,0
2011-10-11,13.44,13.86,13.44,13.86,7702,0
2011-10-12,13.86,13.86,13.44,13.86,13440,0
2011-10-13,14.28,14.7,13.86,13.86,24930,0
2011-10-14,14.28,14.28,13.44,13.86,15904,0
2011-10-17,13.86,14.28,13.86,14.28,9432,0
2011-10-18,14.28,14.7,13.86,14.28,17454,0
2011-10-19,14.7,15.12,14.28,14.7,21646,0
2011-10-20,15.12,15.12,14.28,14.28,24685,0
2011-10-21,14.7,14.7,14.28,14.28,6431,0
2011-10-24,13.86,14.7,13.86,14.7,24020,0
2011-10-25,15.12,15.12,13.86,14.7,25015,0
2011-10-26,14.7,14.7,13.86,14.28,13486,0
2011-10-27,14.28,15.12,14.28,14.7,14823,0
2011-10-28,15.12,15.12,14.7,15.12,6845,0
2011-10-31,15.12,16.968,14.91,14.91,90420,0
2011-11-01,14.7,15.12,14.7,14.7,13096,0
2011-11-02,15.12,15.54,14.7,15.12,9624,0
2011-11-03,15.12,15.12,14.7,15.12,7171,0
2011-11-04,15.12,15.325,14.914,15.12,8584,0
2011-11-07,15.12,15.54,15.12,15.54,9375,0
2011-11-08,15.54,15.54,15.12,15.12,15023,0
2011-11-09,15.12,16.38,14.7,15.96,80942,0
2011-11-10,16.38,16.38,15.12,15.96,28857,0
2011-11-11,16.38,16.38,15.54,15.96,21539,0
2011-11-14,15.96,17.22,15.54,16.38,74006,0
2011-11-15,16.38,16.8,15.96,16.38,25286,0
2011-11-16,16.8,17.64,16.38,16.38,63653,0
2011-11-17,16.8,16.8,15.96,15.96,21164,0
2011-11-18,16.38,16.38,15.96,15.96,11997,0
2011-11-21,15.96,16.38,15.12,15.12,18751,0
2011-11-22,15.12,15.54,14.28,14.7,23402,0
2011-11-23,14.7,15.54,14.28,14.7,15330,0
2011-11-25,14.7,15.12,14.28,14.7,2010,0
2011-11-28,14.7,15.12,14.28,14.7,17723,0
2011-11-29,14.7,15.12,14.7,15.12,21625,0
2011-11-30,14.717,15.498,14.717,14.717,31307,0
2011-12-01,14.7,15.54,14.7,15.12,14076,0
2011-12-02,15.12,15.12,14.7,14.7,10065,0
2011-12-05,14.7,15.12,14.7,15.12,15174,0
2011-12-06,15.115,15.115,14.7,14.7,6326,0
2011-12-07,14.7,15.111,14.28,14.322,8712,0
2011-12-08,14.28,14.28,13.44,13.86,18989,0
2011-12-09,13.503,14.28,13.41,13.86,9364,0
2011-12-12,14.28,14.28,11.34,13.02,39721,0
2011-12-13,13.44,13.44,12.6,12.6,7546,0
2011-12-14,11.76,12.6,10.5,10.92,34222,0
2011-12-15,11.34,11.34,10.5,10.92,15753,0
2011-12-16,11.117,11.281,10.08,10.714,20697,0
2011-12-19,10.92,11.34,10.5,11.34,16865,0
2011-12-20,11.34,11.34,10.92,10.92,23379,0
2011-12-21,10.92,11.76,10.92,11.76,19953,0
2011-12-22,11.76,12.6,11.55,12.402,43356,0
2011-12-23,12.432,12.495,11.823,12.255,19957,0
2011-12-27,12.18,12.18,11.34,12.092,25435,0
2011-12-28,11.34,11.76,11.025,11.025,15900,0
2011-12-29,11.34,12.096,11.277,12.096,16701,0
2011-12-30,12.096,12.096,11.34,11.76,17890,0
2012-01-03,11.76,12.549,10.785,11.142,29782,0
2012-01-04,10.949,11.714,10.592,11.634,18867,0
2012-01-05,11.714,11.714,11.13,11.298,7404,0
2012-01-06,11.34,11.6,10.92,11.382,7560,0
2012-01-09,11.55,11.709,11.016,11.34,14220,0
2012-01-10,11.76,12.302,10.617,12.18,38089,0
2012-01-11,12.18,12.18,11.34,12.134,12042,0
2012-01-12,11.76,11.76,11.34,11.34,13093,0
2012-01-13,11.76,11.76,10.962,11.466,8830,0
2012-01-17,11.34,11.718,11.012,11.34,27344,0
2012-01-18,11.718,11.718,11.037,11.424,5229,0
2012-01-19,11.55,11.55,10.71,10.874,28045,0
2012-01-20,10.92,11.76,10.71,11.76,17192,0
2012-01-23,11.76,11.97,11.378,11.76,11931,0
2012-01-24,11.55,11.844,11.382,11.756,3481,0
2012-01-25,11.76,11.76,11.004,11.34,6607,0
2012-01-26,11.76,12.386,11.1,11.97,67476,0
2012-01-27,11.76,12.054,11.592,11.97,21249,0
2012-01-30,11.76,12.054,11.184,11.966,24862,0
2012-01-31,11.76,13.44,11.76,12.6,75778,0
2012-02-01,13.142,13.213,11.982,12.558,23176,0
2012-02-02,12.037,12.6,11.76,11.97,14688,0
2012-02-03,12.138,12.171,11.76,12.138,22837,0
2012-02-06,12.171,13.86,12.138,13.65,51516,0
2012-02-07,14.28,15.12,14.28,14.28,97447,0
2012-02-08,15.514,15.514,13.444,14.7,60148,0
2012-02-09,14.7,15.036,14.28,14.91,29558,0
2012-02-10,15.54,15.96,14.595,15.792,53927,0
2012-02-13,15.96,15.96,15.12,15.54,26538,0
2012-02-14,15.519,15.729,13.02,13.776,52355,0
2012-02-15,13.44,13.44,12.012,12.81,27963,0
2012-02-16,13.02,13.179,12.335,12.432,11337,0
2012-02-17,12.18,12.6,11.886,12.6,30937,0
2012-02-21,12.596,12.6,11.76,11.94,20171,0
2012-02-22,12.18,13.44,11.819,13.44,28379,0
2012-02-23,13.415,13.86,13.02,13.562,17896,0
2012-02-24,13.86,15.044,13.65,14.28,69017,0
2012-02-27,15.12,15.867,14.07,14.822,100304,0
2012-02-28,14.91,15.115,14.423,14.784,19219,0
2012-02-29,15.078,15.12,14.402,14.448,11902,0
2012-03-01,14.7,14.99,14.448,14.7,17117,0
2012-03-02,14.7,15.023,14.28,14.334,22160,0
2012-03-05,14.7,14.91,13.566,13.902,22390,0
2012-03-06,13.86,14.28,13.116,13.86,12250,0
2012-03-07,13.788,14.175,13.02,13.65,10987,0
2012-03-08,13.86,14.196,13.112,14.028,10270,0
2012-03-09,13.44,13.86,13.44,13.86,4170,0
2012-03-12,13.86,13.86,13.44,13.44,6141,0
2012-03-13,13.86,14.213,13.486,13.734,6901,0
2012-03-14,14.28,14.28,13.02,13.02,10711,0
2012-03-15,13.44,13.86,13.125,13.65,8837,0
2012-03-16,13.44,13.86,13.251,13.86,10387,0
2012-03-19,13.86,14.7,13.44,14.7,22005,0
2012-03-20,14.7,15.481,13.864,14.7,31547,0
2012-03-21,14.7,15.363,14.28,15.12,45245,0
2012-03-22,15.12,18.9,14.28,16.38,143871,0
2012-03-23,16.989,18.454,15.964,16.254,108856,0
2012-03-26,16.237,18.018,16.228,16.38,77694,0
2012-03-27,17.22,17.64,15.96,15.96,42595,0
2012-03-28,16.8,16.8,15.624,16.392,26800,0
2012-03-29,16.8,17.123,16.002,16.178,24927,0
2012-03-30,16.38,17.136,16.38,16.808,19189,0
2012-04-02,16.821,17.598,16.485,16.947,25392,0
2012-04-03,16.8,17.215,16.17,16.17,22141,0
2012-04-04,15.96,16.795,15.657,16.539,21241,0
2012-04-05,16.59,16.8,16.157,16.783,10627,0
2012-04-09,15.54,15.96,14.826,14.91,24610,0
2012-04-10,14.7,15.321,13.86,14.07,30766,0
2012-04-11,13.86,15.099,13.86,14.7,17140,0
2012-04-12,15.96,16.795,14.49,15.078,15466,0
2012-04-13,15.12,15.208,14.49,15.208,5974,0
2012-04-16,15.12,16.38,14.28,14.28,14504,0
2012-04-17,14.343,15.96,14.343,14.704,6111,0
2012-04-18,15.12,15.54,13.86,13.86,13629,0
2012-04-19,13.86,15.33,13.734,13.99,7418,0
2012-04-20,13.44,14.7,13.44,13.524,9738,0
2012-04-23,14.7,14.868,13.482,13.566,28918,0
2012-04-24,13.86,14.242,13.02,13.02,19502,0
2012-04-25,13.86,13.86,12.18,13.011,24349,0
2012-04-26,13.44,13.856,12.6,13.734,20760,0
2012-04-27,13.02,13.86,12.411,13.23,27839,0
2012-04-30,13.44,13.65,13.02,13.65,14654,0
2012-05-01,13.02,14.112,12.432,13.44,16209,0
2012-05-02,12.612,16.38,12.612,15.54,34241,0
2012-05-03,14.7,16.896,14.7,16.716,64839,0
2012-05-04,16.38,17.976,15.54,17.22,54288,0
2012-05-07,16.8,17.22,15.54,17.22,57654,0
2012-05-08,16.38,17.026,15.75,16.8,14262,0
2012-05-09,16.38,17.178,15.96,17.115,24659,0
2012-05-10,17.22,17.22,16.044,17.178,29614,0
2012-05-11,15.96,16.8,15.33,16.38,55287,0
2012-05-14,15.54,16.8,15.12,16.8,30035,0
2012-05-15,15.12,16.38,14.7,15.54,57213,0
2012-05-16,15.54,18.48,15,16.8,33875,0
2012-05-17,17.22,18.6,16.694,18,47906,0
2012-05-18,18,18.54,16.5,17.76,111642,0
2012-05-21,18.12,20.1,17.1,19.14,103052,0
2012-05-22,18.72,19.14,18,18.6,69235,0
2012-05-23,18.36,18.66,18.12,18.3,50299,0
2012-05-24,18.18,19.8,18.18,19.5,58174,0
2012-05-25,19.68,21.84,19.68,20.7,91393,0
2012-05-29,20.88,23.34,20.88,22.62,84236,0
2012-05-30,22.62,23.04,21.93,22.74,55842,0
2012-05-31,22.8,24.12,22.44,22.86,106696,0
2012-06-01,22.38,23.28,21.78,23.28,59557,0
2012-06-04,23.28,23.52,19.68,21.48,110602,0
2012-06-05,21.42,24.12,21.42,23.46,47157,0
2012-06-06,23.94,24.719,23.1,23.94,28188,0
2012-06-07,23.94,23.94,22.8,23.04,40061,0
2012-06-08,22.56,23.88,22.44,22.62,28242,0
2012-06-11,23.16,23.88,22.2,22.92,19146,0
2012-06-12,23.04,23.76,22.62,23.52,38734,0
2012-06-13,23.34,23.76,22.74,23.28,16925,0
2012-06-14,23.22,23.28,22.5,22.8,21921,0
2012-06-15,22.8,24.9,22.68,24.78,42364,0
2012-06-18,24.48,26.579,24.48,26.159,36062,0
2012-06-19,26.219,26.999,26.099,26.819,75908,0
2012-06-20,27.839,28.199,26.579,27.779,38800,0
2012-06-21,27.779,28.259,26.999,27.899,32012,0
2012-06-22,28.379,29.519,27.479,29.339,49945,0
2012-06-25,29.579,31.739,29.579,31.019,80559,0
2012-06-26,31.499,32.279,30.899,31.979,65167,0
2012-06-27,32.639,32.639,30.419,31.379,71270,0
2012-06-28,31.199,31.199,28.379,29.159,81448,0
2012-06-29,29.459,29.759,26.399,27.479,62075,0
2012-07-02,27.479,29.279,27.419,29.099,30888,0
2012-07-03,29.699,30.599,29.399,30.059,21501,0
2012-07-05,29.939,32.699,29.399,31.559,42976,0
2012-07-06,31.859,32.999,30.24,32.579,27658,0
2012-07-09,32.219,32.699,31.499,32.099,24971,0
2012-07-10,32.039,32.039,29.519,30.119,33589,0
2012-07-11,30.239,30.779,28.499,28.679,36823,0
2012-07-12,28.919,29.819,28.199,29.039,18408,0
2012-07-13,28.979,30.419,28.259,28.379,10763,0
2012-07-16,28.559,29.999,28.559,29.399,12950,0
2012-07-17,29.399,29.939,28.259,28.319,24773,0
2012-07-18,28.499,29.579,28.26,29.339,8180,0
2012-07-19,29.639,29.639,28.319,29.279,8780,0
2012-07-20,29.039,29.699,27.119,28.319,28876,0
2012-07-23,27.779,27.839,26.219,26.579,19638,0
2012-07-24,26.579,26.579,21.78,22.5,50175,0
2012-07-25,22.44,29.699,22.344,26.519,69984,0
2012-07-26,27.179,28.121,24.96,25.979,28708,0
2012-07-27,26.999,27.419,26.219,27.299,31757,0
2012-07-30,27.239,29.039,27.239,28.319,20977,0
2012-07-31,28.079,29.219,27.779,28.079,27644,0
2012-08-01,28.199,28.199,27.305,27.659,11940,0
2012-08-02,27.299,27.599,26.759,27.299,4413,0
2012-08-03,27.419,27.899,26.699,27.239,8549,0
2012-08-06,27.479,28.439,26.699,28.439,8455,0
2012-08-07,28.499,28.499,27.659,28.139,5498,0
2012-08-08,28.379,28.439,27.599,27.779,8543,0
2012-08-09,27.839,27.899,26.699,26.939,18639,0
2012-08-10,26.999,27.419,25.499,26.459,12087,0
2012-08-13,26.159,27.239,25.679,26.579,11128,0
2012-08-14,26.519,27.179,25.559,25.859,15671,0
2012-08-15,26.099,26.999,25.799,26.699,8704,0
2012-08-16,26.459,26.999,26.099,26.879,7331,0
2012-08-17,26.999,27.779,26.459,27.179,8475,0
2012-08-20,26.999,27.179,26.099,26.399,11319,0
2012-08-21,26.399,28.199,26.399,27.239,9171,0
2012-08-22,27.419,27.719,26.699,27.239,6673,0
2012-08-23,27.059,27.239,26.159,26.939,4732,0
2012-08-24,26.879,26.879,25.919,26.159,6150,0
2012-08-27,26.099,26.219,24.3,25.019,12313,0
2012-08-28,24.78,25.019,22.56,24.12,38591,0
2012-08-29,23.94,24.471,23.28,23.94,8365,0
2012-08-30,23.64,24.158,23.16,23.64,3646,0
2012-08-31,23.52,23.7,23.106,23.46,10714,0
2012-09-04,23.22,23.64,22.68,23.1,9138,0
2012-09-05,22.92,23.58,22.74,23.16,5488,0
2012-09-06,23.22,23.58,22.68,23.4,7740,0
2012-09-07,23.1,23.64,22.98,23.58,8610,0
2012-09-10,25.739,25.739,23.64,23.64,10374,0
2012-09-11,23.46,23.7,22.62,23.22,15988,0
2012-09-12,23.4,23.58,22.86,23.34,10162,0
2012-09-13,23.28,24,22.32,23.46,14310,0
2012-09-14,23.4,23.7,22.86,23.1,11922,0
2012-09-17,23.1,24,23.1,23.76,9200,0
2012-09-18,24,24.9,23.7,24.54,10881,0
2012-09-19,24.6,24.72,23.94,24.66,9658,0
2012-09-20,24.42,24.42,23.46,24.24,4769,0
2012-09-21,24.36,24.9,23.58,24.9,10007,0
2012-09-24,24.54,24.9,23.1,24.24,10799,0
2012-09-25,23.94,24.12,22.92,23.7,5905,0
2012-09-26,23.46,23.82,22.86,23.28,8368,0
2012-09-27,23.28,23.7,22.8,23.1,3925,0
2012-09-28,22.86,22.86,21.42,21.78,20620,0
2012-10-01,21.78,22.357,21.42,21.84,13169,0
2012-10-02,21.72,22.38,21.54,21.9,2791,0
2012-10-03,22.14,22.14,20.82,21.78,6605,0
2012-10-04,21.66,22.2,21.06,21.36,5036,0
2012-10-05,21.18,21.9,20.64,21.42,7192,0
2012-10-08,21.12,21.6,20.94,21.6,6566,0
2012-10-09,21.9,22.079,21,21.24,5371,0
2012-10-10,21.3,21.54,20.88,21.12,6215,0
2012-10-11,20.88,21.3,20.22,21.3,15622,0
2012-10-12,21.42,21.42,20.16,20.64,5387,0
2012-10-15,20.22,20.82,20.22,20.58,7173,0
2012-10-16,20.52,21.24,20.391,21.12,33367,0
2012-10-17,21.3,21.6,18.66,18.66,53142,0
2012-10-18,15,15.3,14.76,15,550054,0
2012-10-19,15.18,15.24,14.52,15.12,169307,0
2012-10-22,15.18,15.18,14.88,14.88,90562,0
2012-10-23,14.94,15.059,13.98,14.4,70110,0
2012-10-24,14.58,14.76,14.4,14.46,63298,0
2012-10-25,14.64,14.64,14.22,14.34,36063,0
2012-10-26,14.4,14.64,13.8,13.98,20493,0
2012-10-31,14.1,14.46,13.98,14.4,35817,0
2012-11-01,14.4,14.46,14.16,14.4,17235,0
2012-11-02,14.28,14.4,13.8,14.04,22905,0
2012-11-05,13.98,14.039,12.78,13.2,54366,0
2012-11-06,13.2,13.68,13.08,13.38,25775,0
2012-11-07,13.44,13.5,12.78,13.02,29218,0
2012-11-08,12.96,13.43,12.36,12.48,20415,0
2012-11-09,12.72,12.72,11.76,11.76,44241,0
2012-11-12,11.82,12,11.1,11.22,55958,0
2012-11-13,11.16,11.22,10.26,10.44,83215,0
2012-11-14,10.44,10.56,9.9,10.08,43780,0
2012-11-15,10.2,11.22,10.14,10.2,39393,0
2012-11-16,10.02,10.02,9.54,9.78,87735,0
2012-11-19,10.2,10.86,9.78,10.26,18912,0
2012-11-20,10.26,10.8,10.26,10.44,23614,0
2012-11-21,10.5,11.22,10.32,10.74,25409,0
2012-11-23,10.92,11.28,10.92,11.04,17298,0
2012-11-26,11.28,11.88,11.1,11.7,33962,0
2012-11-27,11.82,11.88,11.4,11.88,29157,0
2012-11-28,11.94,11.94,11.46,11.58,24470,0
2012-11-29,11.76,11.94,11.58,11.76,22280,0
2012-11-30,11.7,12.42,11.7,12.12,26063,0
2012-12-03,12.36,12.42,11.88,11.88,11816,0
2012-12-04,12.36,12.42,12.12,12.12,32425,0
2012-12-05,12.12,12.179,11.88,12,20708,0
2012-12-06,12,12.006,11.7,11.703,14796,0
2012-12-07,11.64,11.88,11.04,11.28,32371,0
2012-12-10,11.52,11.52,10.74,10.979,24474,0
2012-12-11,10.92,11.28,10.92,11.28,19536,0
2012-12-12,11.22,11.7,11.16,11.58,33141,0
2012-12-13,11.4,11.7,11.16,11.46,9130,0
2012-12-14,11.58,11.58,11.22,11.28,10602,0
2012-12-17,11.28,11.4,11.22,11.22,6952,0
2012-12-18,11.22,11.22,10.98,11.16,18456,0
2012-12-19,11.1,11.28,10.86,10.86,17472,0
2012-12-20,10.92,11.34,10.86,11.28,18862,0
2012-12-21,11.22,11.34,10.92,11.28,20574,0
2012-12-24,11.4,11.58,11.28,11.43,18926,0
2012-12-26,11.4,11.94,11.34,11.64,59133,0
2012-12-27,11.58,11.64,11.28,11.4,19462,0
2012-12-28,11.28,11.4,10.92,10.98,31112,0
2012-12-31,10.92,11.34,10.8,11.22,68317,0
2013-01-02,11.52,11.58,11.1,11.28,18842,0
2013-01-03,11.16,11.58,11.1,11.4,18487,0
2013-01-04,11.58,11.94,11.34,11.76,40337,0
2013-01-07,11.94,13.08,11.88,12.9,152474,0
2013-01-08,12.96,13.44,12.84,13.38,75861,0
2013-01-09,13.62,13.62,12.48,12.96,54864,0
2013-01-10,12.9,13.26,12.48,12.78,27611,0
2013-01-11,12.84,13.08,12.66,12.96,16457,0
2013-01-14,12.96,12.96,12.78,12.87,11488,0
2013-01-15,12.84,12.96,12.78,12.9,10701,0
2013-01-16,12.9,14.52,12.84,13.92,130404,0
2013-01-17,14.52,14.52,13.2,13.56,34352,0
2013-01-18,13.38,13.44,12.96,13.14,23626,0
2013-01-22,13.02,13.14,12.54,12.72,56139,0
2013-01-23,12.66,12.96,12.66,12.96,23019,0
2013-01-24,12.9,12.9,12.72,12.78,17523,0
2013-01-25,12.78,13.08,12.54,12.54,27626,0
2013-01-28,12.6,12.812,11.94,12.48,43288,0
2013-01-29,12.48,13.08,12.12,12.9,40920,0
2013-01-30,12.96,13.38,12.96,13.14,36177,0
2013-01-31,13.8,13.8,12.72,12.9,63942,0
2013-02-01,13.02,13.5,12.96,13.32,30864,0
2013-02-04,13.5,13.79,12.96,13.02,19376,0
2013-02-05,13.02,13.5,12.96,13.08,14211,0
2013-02-06,12.9,13.26,12.66,13.08,6663,0
2013-02-07,13.08,13.08,12.78,12.9,8050,0
2013-02-08,12.9,12.9,12.78,12.9,9204,0
2013-02-11,12.9,13.2,12.9,13.14,7148,0
2013-02-12,13.14,13.2,12.78,12.96,14819,0
2013-02-13,12.9,13.2,12.9,13.019,12112,0
2013-02-14,13.02,13.14,12.96,13.02,10249,0
2013-02-15,12.96,13.11,12.72,12.9,16189,0
2013-02-19,12.78,13.02,12.42,12.54,36754,0
2013-02-20,12.3,12.534,12.24,12.3,11371,0
2013-02-21,12.24,12.36,12,12,15052,0
2013-02-22,12,12.6,12,12.06,32113,0
2013-02-25,12.06,12.57,11.34,11.34,12307,0
2013-02-26,11.34,11.52,10.98,11.22,14674,0
2013-02-27,11.22,11.88,11.22,11.46,13135,0
2013-02-28,11.64,12.84,11.64,12.6,41975,0
2013-03-01,12.66,13.74,12.36,13.26,39477,0
2013-03-04,13.38,13.8,12.96,13.68,17831,0
2013-03-05,13.679,14.73,13.44,14.52,52834,0
2013-03-06,14.76,17.58,14.52,16.02,117634,0
2013-03-07,16.02,16.98,13.86,14.34,87479,0
2013-03-08,14.64,15.06,14.46,14.76,16019,0
2013-03-11,14.46,17.1,14.46,15.96,44912,0
2013-03-12,16.38,16.5,14.34,14.94,34973,0
2013-03-13,15.06,15.3,14.76,15.3,6717,0
2013-03-14,15.3,15.432,14.52,14.52,16781,0
2013-03-15,14.64,15.12,14.58,15.06,18837,0
2013-03-18,15.12,15.6,14.88,15.6,21086,0
2013-03-19,15.6,15.96,15.24,15.54,15561,0
2013-03-20,15.72,16.079,15.24,15.66,10614,0
2013-03-21,15.84,16.5,15.561,15.9,24436,0
2013-03-22,15.96,16.92,15.96,16.86,35347,0
2013-03-25,17.1,18.42,16.5,17.4,67247,0
2013-03-26,17.64,17.64,16.56,16.74,32711,0
2013-03-27,16.68,17.1,16.68,16.8,15233,0
2013-03-28,17.16,17.16,16.08,16.32,29556,0
2013-04-01,16.08,16.38,15.36,16.14,35985,0
2013-04-02,16.5,16.5,15.66,16.26,19581,0
2013-04-03,16.26,16.44,15.66,15.9,33705,0
2013-04-04,15.9,16.38,15.66,15.78,10813,0
2013-04-05,15.78,16.14,15.3,15.78,12775,0
2013-04-08,15.66,16.02,15.6,16.02,8481,0
2013-04-09,16.14,16.14,15.54,15.9,12462,0
2013-04-10,15.9,16.92,15.78,16.74,23177,0
2013-04-11,16.74,17.4,16.68,17.4,24116,0
2013-04-12,17.4,17.4,16.8,17.22,24951,0
2013-04-15,16.86,17.22,16.68,16.74,24432,0
2013-04-16,16.86,17.1,16.74,17.04,10987,0
2013-04-17,17.1,17.52,16.32,16.62,9664,0
2013-04-18,16.8,16.86,15.9,16.14,18871,0
2013-04-19,16.2,16.92,16.02,16.44,21104,0
2013-04-22,16.92,17.34,16.2,16.92,28897,0
2013-04-23,17.4,17.639,16.8,16.8,38316,0
2013-04-24,17.1,17.1,16.26,16.32,17707,0
2013-04-25,16.62,17.04,16.2,16.62,19394,0
2013-04-26,16.56,16.78,16.2,16.32,12085,0
2013-04-29,16.32,16.74,16.08,16.62,18030,0
2013-04-30,16.74,16.86,16.08,16.14,14189,0
2013-05-01,16.08,16.32,15.9,15.9,7506,0
2013-05-02,16.08,16.319,16.08,16.14,11976,0
2013-05-03,16.2,16.2,15.9,16.08,10164,0
2013-05-06,16.32,17.16,15.78,15.84,35264,0
2013-05-07,16.02,16.14,15.24,15.3,31132,0
2013-05-08,15,15,13.26,14.1,69621,0
2013-05-09,13.92,14.4,13.92,14.13,13325,0
2013-05-10,14.1,14.4,13.32,14.34,17928,0
2013-05-13,14.22,14.94,14.22,14.76,19556,0
2013-05-14,14.88,14.88,14.34,14.579,17514,0
2013-05-15,14.52,15.06,13.8,15,25529,0
2013-05-16,14.94,15,14.7,14.82,11729,0
2013-05-17,14.88,14.88,14.1,14.7,14796,0
2013-05-20,14.88,14.88,14.34,14.52,6651,0
2013-05-21,14.4,15,14.1,14.52,37982,0
2013-05-22,14.7,14.82,13.8,13.86,18993,0
2013-05-23,13.8,14.34,13.5,14.04,14131,0
2013-05-24,13.92,14.459,13.56,14.166,13217,0
2013-05-28,14.52,15,14.1,14.22,24618,0
2013-05-29,14.22,14.4,13.92,14.04,6333,0
2013-05-30,13.98,14.58,13.74,14.22,14581,0
2013-05-31,14.7,14.82,14.4,14.4,11226,0
2013-06-03,14.52,14.58,14.22,14.28,7458,0
2013-06-04,14.46,14.52,14.22,14.28,12974,0
2013-06-05,14.22,14.46,14.04,14.1,7588,0
2013-06-06,14.1,14.279,13.403,13.5,19283,0
2013-06-07,13.5,13.674,13.08,13.2,23540,0
2013-06-10,13.26,13.56,13.02,13.49,14827,0
2013-06-11,13.44,13.44,13.08,13.26,3312,0
2013-06-12,13.2,13.56,13.2,13.26,6785,0
2013-06-13,13.14,13.218,12.96,12.96,5173,0
2013-06-14,13.08,13.08,12.6,12.66,13518,0
2013-06-17,12.66,12.96,12.36,12.78,9382,0
2013-06-18,12.9,13.02,12.66,12.84,7045,0
2013-06-19,12.84,13.032,12.54,12.6,4206,0
2013-06-20,12.66,12.66,12.24,12.414,8405,0
2013-06-21,12.42,12.42,11.88,12.06,15158,0
2013-06-24,12.12,12.18,11.7,12,10414,0
2013-06-25,12.12,12.12,11.88,12,6072,0
2013-06-26,12,12.9,12,12.36,5994,0
2013-06-27,12.18,12.779,12.18,12.48,1849,0
2013-06-28,12.714,12.714,11.94,12,7970,0
2013-07-01,12.24,12.9,12.126,12.54,5794,0
2013-07-02,12.54,13.02,12.503,12.6,2672,0
2013-07-03,12.78,13.02,12.6,12.9,8783,0
2013-07-05,13.14,13.26,12.78,13.26,4230,0
2013-07-08,13.32,13.32,13.038,13.2,5204,0
2013-07-09,16.68,19.2,15.6,15.96,662719,0
2013-07-10,16.5,16.62,15,15.66,117533,0
2013-07-11,15.48,15.48,14.28,14.4,69427,0
2013-07-12,14.52,15.9,14.4,15.42,42571,0
2013-07-15,15.36,15.54,14.52,14.64,39395,0
2013-07-16,14.64,15.3,14.52,14.64,21780,0
2013-07-17,14.7,15.24,14.4,14.88,19239,0
2013-07-18,15,15.54,14.82,15,28676,0
2013-07-19,15.12,15.24,14.58,15.12,22226,0
2013-07-22,15.24,15.299,14.64,15,8166,0
2013-07-23,15.12,15.12,14.52,14.88,8240,0
2013-07-24,14.88,14.88,14.4,14.64,14517,0
2013-07-25,14.88,14.94,14.22,14.4,18175,0
2013-07-26,14.22,14.73,13.86,13.98,9120,0
2013-07-29,14.1,14.64,13.68,14.58,13627,0
2013-07-30,14.64,14.64,14.4,14.46,4305,0
2013-07-31,14.46,14.64,13.98,14.28,15487,0
2013-08-01,14.4,14.64,14.34,14.58,8183,0
2013-08-02,14.64,14.7,14.399,14.639,6377,0
2013-08-05,14.7,15.33,14.64,15,13962,0
2013-08-06,15.18,15.42,15.026,15.36,9159,0
2013-08-07,15.12,15.78,15.12,15.78,13926,0
2013-08-08,15.9,16.08,14.58,14.82,18329,0
2013-08-09,14.82,14.88,13.86,14.219,24686,0
2013-08-12,14.28,14.58,13.86,14.4,6135,0
2013-08-13,14.4,14.499,14.1,14.22,3993,0
2013-08-14,14.4,14.64,14.1,14.34,6906,0
2013-08-15,14.4,14.4,13.74,14.1,16129,0
2013-08-16,13.92,14.4,13.62,14.28,9702,0
2013-08-19,14.22,14.34,13.92,14.28,8347,0
2013-08-20,14.4,14.4,13.5,13.74,18748,0
2013-08-21,13.8,14.459,13.74,14.1,5917,0
2013-08-22,14.22,14.52,14.1,14.16,4207,0
2013-08-23,14.16,14.459,13.8,14.1,6493,0
2013-08-26,14.1,14.52,13.8,14.22,15297,0
2013-08-27,14.04,14.52,13.8,13.92,7415,0
2013-08-28,13.86,14.28,13.62,13.86,14269,0
2013-08-29,13.86,14.22,13.8,14.1,3409,0
2013-08-30,14.22,14.46,13.8,14.22,4593,0
2013-09-03,14.16,14.4,13.8,14.04,7855,0
2013-09-04,13.86,14.16,13.74,14.1,14087,0
2013-09-05,14.16,14.4,13.74,14.1,8841,0
2013-09-06,14.04,14.88,14.04,14.64,18478,0
2013-09-09,14.76,14.94,14.4,14.46,15959,0
2013-09-10,14.58,14.82,14.34,14.4,11960,0
2013-09-11,14.4,14.64,14.22,14.4,13821,0
2013-09-12,14.28,14.322,14.16,14.22,14291,0
2013-09-13,14.16,14.58,13.8,14.1,20256,0
2013-09-16,14.16,14.339,13.86,13.98,11407,0
2013-09-17,14.04,14.58,13.92,14.34,34166,0
2013-09-18,14.4,15.36,14.4,14.94,52182,0
2013-09-19,15.06,15.48,14.76,14.94,28102,0
2013-09-20,15.06,15.12,14.76,15.06,16822,0
2013-09-23,15.72,17.04,15.46,16.8,92666,0
2013-09-24,17.04,18.18,16.86,17.1,149586,0
2013-09-25,17.16,17.7,16.5,17.16,54856,0
2013-09-26,17.28,18.3,17.28,18.12,69618,0
2013-09-27,18.42,20.58,18.36,20.28,205421,0
2013-09-30,21.6,21.9,19.32,19.38,135700,0
2013-10-01,19.56,20.219,19.08,19.62,36677,0
2013-10-02,19.8,20.16,19.38,19.44,35434,0
2013-10-03,19.44,19.68,18.18,19.44,42734,0
2013-10-04,19.68,19.8,18.9,18.9,21717,0
2013-10-07,18.96,19.5,18.06,19.26,28001,0
2013-10-08,19.2,19.2,15.9,16.44,159853,0
2013-10-09,13.5,13.56,13.08,13.38,801966,0
2013-10-10,13.5,13.74,13.32,13.44,209300,0
2013-10-11,13.5,14.34,13.5,13.74,195000,0
2013-10-14,13.92,14.1,13.74,13.86,86011,0
2013-10-15,14.04,14.1,13.56,13.74,68650,0
2013-10-16,13.92,14.1,13.56,14.1,91220,0
2013-10-17,14.1,15.18,13.86,15,125936,0
2013-10-18,15.12,15.42,14.52,14.7,201137,0
2013-10-21,14.94,15.12,14.58,14.94,92835,0
2013-10-22,15,15.3,14.82,15.06,60318,0
2013-10-23,15.48,16.02,14.94,15.72,144153,0
2013-10-24,16.08,16.2,15.12,16.08,99269,0
2013-10-25,15.84,16.14,15.48,15.78,66851,0
2013-10-28,15.9,15.9,14.52,15.06,111686,0
2013-10-29,15.24,16.08,14.88,15.12,121436,0
2013-10-30,15.24,15.54,14.58,14.82,96302,0
2013-10-31,15.06,15.3,13.68,14.28,158851,0
2013-11-01,14.52,14.7,13.5,13.62,121986,0
2013-11-04,13.8,14.04,12.66,13.56,124745,0
2013-11-05,13.68,13.86,12.96,13.02,53851,0
2013-11-06,13.08,13.74,12.72,13.5,73518,0
2013-11-07,13.38,13.38,12,12.78,184204,0
2013-11-08,12.78,13.08,12.42,12.96,32451,0
2013-11-11,13.02,13.26,12.48,12.6,52813,0
2013-11-12,12.42,12.72,12.42,12.54,49051,0
2013-11-13,12.6,13.02,12.36,12.78,61233,0
2013-11-14,12.9,13.14,12.6,13.14,60168,0
2013-11-15,13.14,13.14,12.6,12.84,44751,0
2013-11-18,12.78,12.9,12.3,12.6,72885,0
2013-11-19,12.48,13.56,12.36,13.56,115874,0
2013-11-20,13.56,13.8,12.72,12.9,77802,0
2013-11-21,12.9,13.14,12.72,12.72,26484,0
2013-11-22,12.84,14.1,12.72,13.92,109119,0
2013-11-25,14.34,14.88,14.1,14.4,98452,0
2013-11-26,14.4,14.64,13.86,14.28,62035,0
2013-11-27,14.4,14.58,14.22,14.46,35251,0
2013-11-29,14.7,15.3,14.4,14.82,83844,0
2013-12-02,15,15,14.22,14.4,97519,0
2013-12-03,14.28,14.4,13.92,14.16,48251,0
2013-12-04,15.3,16.2,14.58,14.94,404041,0
2013-12-05,15.18,15.84,14.94,15.78,101802,0
2013-12-06,15.9,15.9,14.76,15.06,115102,0
2013-12-09,15.42,15.96,15,15.84,128686,0
2013-12-10,15.9,15.9,13.14,14.34,343969,0
2013-12-11,23.4,26.279,20.7,24.12,5301481,0
2013-12-12,24.12,38.159,22.98,36.719,5166240,0
2013-12-13,37.019,40.739,32.699,34.319,3268758,0
2013-12-16,32.459,34.679,29.519,31.319,1608161,0
2013-12-17,31.139,32.999,29.879,30.239,593804,0
2013-12-18,30.119,32.939,28.799,31.199,758183,0
2013-12-19,30.779,31.679,28.319,29.279,432742,0
2013-12-20,30.239,30.599,27.719,27.959,378024,0
2013-12-23,28.559,28.559,26.039,26.219,362007,0
2013-12-24,25.799,32.339,25.679,29.039,886316,0
2013-12-26,28.739,28.979,27.179,27.719,274405,0
2013-12-27,27.719,32.399,27.179,31.559,716497,0
2013-12-30,32.759,37.799,32.699,34.739,1458502,0
2013-12-31,36.599,38.819,35.159,37.619,1217783,0
2014-01-02,37.379,43.799,36.299,41.399,1537950,0
2014-01-03,41.999,43.439,39.299,39.959,607300,0
2014-01-06,40.499,40.799,38.219,40.739,309415,0
2014-01-07,41.459,41.699,36.719,38.579,291989,0
2014-01-08,43.739,44.999,40.199,41.099,1229895,0
2014-01-09,40.799,42.719,39.419,40.679,472706,0
2014-01-10,41.219,49.439,40.199,48.479,1231450,0
2014-01-13,48.779,49.319,42.899,44.819,810170,0
2014-01-14,47.639,47.639,43.559,44.039,378233,0
2014-01-15,43.919,44.819,40.559,41.459,418825,0
2014-01-16,42.119,44.339,40.919,41.819,387208,0
2014-01-17,43.199,43.799,41.699,42.239,244344,0
2014-01-21,45.539,47.219,43.199,44.039,589462,0
2014-01-22,44.399,44.519,42.239,43.319,235971,0
2014-01-23,42.779,42.899,41.399,42.419,231471,0
2014-01-24,41.399,45.839,40.079,43.619,548694,0
2014-01-27,43.799,44.879,40.499,40.799,336357,0
2014-01-28,40.919,43.499,40.799,43.199,264739,0
2014-01-29,42.359,45.539,41.399,44.159,293056,0
2014-01-30,44.579,50.099,44.399,47.879,719269,0
2014-01-31,41.099,44.339,40.499,41.639,1740918,0
2014-02-03,42.479,43.379,40.499,40.859,344287,0
2014-02-04,41.099,41.759,39.239,39.419,434028,0
2014-02-05,39.239,41.999,37.859,41.159,554346,0
2014-02-06,41.279,42.299,39.539,39.839,320654,0
2014-02-07,40.799,41.999,39.599,40.499,335859,0
2014-02-10,40.859,41.939,40.499,40.679,277687,0
2014-02-11,40.559,41.219,38.999,39.599,357466,0
2014-02-12,39.359,39.599,34.979,36.239,814813,0
2014-02-13,36.419,38.273,35.519,37.679,342646,0
2014-02-14,37.559,38.219,34.979,35.519,378239,0
2014-02-18,35.699,35.999,33.419,34.379,416178,0
2014-02-19,34.259,35.579,33.359,34.619,292674,0
2014-02-20,34.199,35.399,33.899,34.559,216740,0
2014-02-21,34.499,34.919,33.659,33.779,195826,0
2014-02-24,33.839,34.559,32.759,33.839,302807,0
2014-02-25,33.899,37.499,33.839,37.019,404605,0
2014-02-26,36.599,37.439,35.159,35.999,271945,0
2014-02-27,35.939,37.079,34.859,37.019,223132,0
2014-02-28,36.959,38.999,34.799,35.519,477292,0
2014-03-03,35.039,35.699,34.199,35.519,185736,0
2014-03-04,35.879,38.639,35.699,36.959,394065,0
2014-03-05,38.279,38.759,35.399,35.639,376813,0
2014-03-06,35.879,36.299,33.779,34.019,456754,0
2014-03-07,33.659,34.019,31.499,31.919,531254,0
2014-03-10,31.559,33.239,30.239,30.599,614736,0
2014-03-11,30.659,31.379,29.459,29.759,442618,0
2014-03-12,29.219,30.719,28.319,28.679,361602,0
2014-03-13,28.799,29.159,24.6,25.019,1847708,0
2014-03-14,22.86,25.019,21.66,24.9,1297443,0
2014-03-17,25.799,26.879,24.18,24.48,378521,0
2014-03-18,23.28,25.019,22.5,24.48,594545,0
2014-03-19,23.52,24.829,23.52,24.3,249546,0
2014-03-20,24,24.66,23.4,23.82,198413,0
2014-03-21,23.82,23.88,22.56,22.92,322247,0
2014-03-24,23.46,24.12,21.9,23.94,359694,0
2014-03-25,23.28,25.019,21.96,22.14,484258,0
2014-03-26,22.26,22.44,19.8,20.04,437125,0
2014-03-27,20.16,20.88,18.9,19.08,298793,0
2014-03-28,19.2,20.94,19.14,20.58,366493,0
2014-03-31,21.78,22.14,20.4,20.94,359481,0
2014-04-01,21.3,21.6,20.58,21.54,243327,0
2014-04-02,21.48,23.04,21.36,22.86,379990,0
2014-04-03,25.199,27.839,22.92,23.7,1960741,0
2014-04-04,22.62,23.16,21.42,21.84,451696,0
2014-04-07,21.3,21.6,19.8,20.34,386793,0
2014-04-08,20.16,20.7,19.5,19.92,261046,0
2014-04-09,19.92,20.88,19.68,20.64,258392,0
2014-04-10,21,21,18.84,19.02,344727,0
2014-04-11,18.54,19.38,17.4,19.14,363972,0
2014-04-14,19.26,19.68,17.58,17.76,223518,0
2014-04-15,18,18.18,16.677,17.52,264297,0
2014-04-16,17.82,18.12,17.1,18,125150,0
2014-04-17,18.06,19.56,17.7,19.38,190406,0
2014-04-21,19.56,19.62,18.18,18.6,208651,0
2014-04-22,18.72,19.92,18.06,19.2,323907,0
2014-04-23,19.38,19.38,18.66,18.87,109754,0
2014-04-24,19.2,19.44,18.3,19.08,170995,0
2014-04-25,19.02,19.02,17.7,18.12,193428,0
2014-04-28,18.48,18.6,17.16,18.06,219565,0
2014-04-29,18.24,19.14,17.76,18.84,166400,0
2014-04-30,18.6,19.139,18.24,18.42,106638,0
2014-05-01,18.6,21.72,18.6,21.3,728395,0
2014-05-02,21.42,21.6,19.32,19.32,529598,0
2014-05-05,19.92,21.42,18.78,20.22,398038,0
2014-05-06,20.22,20.52,18.9,19.14,228080,0
2014-05-07,19.26,19.32,18.3,19.32,155893,0
2014-05-08,19.08,19.68,18.48,18.66,167141,0
2014-05-09,18.54,19.08,18.3,19.08,78404,0
2014-05-12,19.02,20.34,19.02,19.98,175757,0
2014-05-13,20.1,20.76,19.62,20.46,179711,0
2014-05-14,20.7,21.6,20.19,20.52,230217,0
2014-05-15,20.58,20.58,19.38,19.86,145191,0
2014-05-16,19.98,20.46,19.5,20.28,100891,0
2014-05-19,20.28,22.08,20.28,21.96,330016,0
2014-05-20,21.78,21.837,20.7,20.94,122792,0
2014-05-21,21.06,21.36,20.52,20.64,127101,0
2014-05-22,20.64,21.894,20.58,21.72,143914,0
2014-05-23,21.96,23.64,21.72,22.86,345698,0
2014-05-27,23.28,24.54,23.28,23.82,227051,0
2014-05-28,25.619,25.739,24.24,24.78,309959,0
2014-05-29,25.139,25.259,23.16,23.46,235982,0
2014-05-30,23.28,25.379,23.28,25.079,234773,0
2014-06-02,24.96,24.96,23.64,24.18,157055,0
2014-06-03,23.94,25.139,23.76,24.96,151956,0
2014-06-04,24.78,26.639,24.54,25.979,331845,0
2014-06-05,26.459,26.999,25.499,25.919,282085,0
2014-06-06,26.159,26.879,25.979,26.279,122201,0
2014-06-09,26.639,29.159,26.459,28.499,590519,0
2014-06-10,28.799,29.639,27.599,28.439,455059,0
2014-06-11,28.499,30.359,27.419,30.119,377302,0
2014-06-12,30.599,32.339,30.359,31.859,672876,0
2014-06-13,32.099,32.759,30.059,30.239,454553,0
2014-06-16,30.119,30.779,28.619,30.659,298092,0
2014-06-17,30.479,31.619,30.179,31.559,248910,0
2014-06-18,31.679,31.799,30.299,30.719,236315,0
2014-06-19,30.599,30.758,29.219,29.759,278115,0
2014-06-20,29.999,29.999,27.959,28.979,339376,0
2014-06-23,28.979,29.459,27.779,27.899,244390,0
2014-06-24,27.959,28.139,25.379,25.979,668475,0
2014-06-25,25.859,27.059,25.019,25.019,316155,0
2014-06-26,25.199,26.219,24.9,25.499,249541,0
2014-06-27,25.499,25.619,23.88,24.12,1603928,0
2014-06-30,24.9,25.559,24.48,25.079,265112,0
2014-07-01,25.019,25.259,24.42,24.84,192834,0
2014-07-02,24.84,25.439,24.42,25.019,202187,0
2014-07-03,24.9,24.96,24.18,24.42,149969,0
2014-07-07,24.54,24.54,23.4,23.58,223963,0
2014-07-08,23.46,23.82,21.9,22.08,273592,0
2014-07-09,22.02,22.38,21.24,21.42,201646,0
2014-07-10,20.88,21.42,19.74,21.12,211525,0
2014-07-11,21,22.5,20.76,21.6,170094,0
2014-07-14,21.84,22.488,21.12,21.84,139560,0
2014-07-15,21.84,21.84,20.729,20.82,140343,0
2014-07-16,21,21.42,20.4,20.76,136901,0
2014-07-17,20.52,20.7,19.2,19.32,223807,0
2014-07-18,19.32,21.54,19.32,21.54,186782,0
2014-07-21,21.48,22.02,20.4,21.72,156076,0
2014-07-22,21.84,22.44,21.24,21.54,135381,0
2014-07-23,21.72,22.32,21,21.54,180180,0
2014-07-24,21.42,21.48,20.579,20.82,137006,0
2014-07-25,20.7,20.7,20.1,20.34,111045,0
2014-07-28,20.22,20.82,19.86,20.58,138325,0
2014-07-29,20.7,21.03,20.16,20.52,91176,0
2014-07-30,20.82,21.239,19.98,20.04,141285,0
2014-07-31,19.86,20.28,19.5,19.56,103750,0
2014-08-01,19.5,19.8,18.66,19.08,151885,0
2014-08-04,19.32,20.34,18.933,19.92,122601,0
2014-08-05,19.92,20.1,19.26,19.92,88937,0
2014-08-06,19.2,19.74,18.57,18.72,220956,0
2014-08-07,19.5,19.5,18.48,18.66,138120,0
2014-08-08,18.66,20.1,18.66,19.77,169074,0
2014-08-11,19.86,20.4,19.44,20.4,144688,0
2014-08-12,20.46,20.52,18.6,19.08,220082,0
2014-08-13,19.08,19.62,19.08,19.5,96469,0
2014-08-14,19.62,19.8,19.02,19.44,79326,0
2014-08-15,19.68,19.74,18.96,19.32,79272,0
2014-08-18,19.62,19.74,18.726,19.02,131614,0
2014-08-19,19.02,19.5,18.9,19.44,78831,0
2014-08-20,19.26,19.5,18.9,19.08,60479,0
2014-08-21,19.08,19.5,18.54,19.08,86977,0
2014-08-22,18.96,19.08,18.3,18.84,84012,0
2014-08-25,18.9,19.38,18.78,19.02,100025,0
2014-08-26,19.08,20.16,19.024,19.74,162303,0
2014-08-27,19.86,20.22,19.26,20.04,75804,0
2014-08-28,19.92,20.52,19.56,20.22,83287,0
2014-08-29,20.34,20.526,19.62,19.92,86553,0
2014-09-02,19.98,20.4,19.44,20.34,92226,0
2014-09-03,20.34,21.42,20.1,20.28,96645,0
2014-09-04,20.34,20.58,19.98,20.16,55856,0
2014-09-05,20.04,20.73,19.92,20.64,115033,0
2014-09-08,20.64,21.48,20.64,21.06,209754,0
2014-09-09,21.06,21.3,20.16,20.22,73256,0
2014-09-10,20.16,20.67,19.806,20.34,80055,0
2014-09-11,20.16,20.94,19.86,20.16,116178,0
2014-09-12,20.22,20.64,19.32,19.38,145339,0
2014-09-15,19.2,19.56,17.52,17.82,274181,0
2014-09-16,17.58,17.88,17.28,17.52,134678,0
2014-09-17,17.52,17.82,17.34,17.4,59253,0
2014-09-18,17.4,17.7,16.56,16.68,192401,0
2014-09-19,16.86,16.98,16.02,16.5,230275,0
2014-09-22,16.38,17.82,16.26,16.5,204903,0
2014-09-23,16.5,16.74,15.9,16.26,154308,0
2014-09-24,16.44,16.619,16.02,16.32,105997,0
2014-09-25,16.26,16.56,15.42,15.42,148154,0
2014-09-26,15.42,17.28,15.42,16.68,311512,0
2014-09-29,17.52,17.7,16.2,16.38,292670,0
2014-09-30,16.26,16.44,15.24,15.24,200682,0
2014-10-01,15.24,15.42,13.8,14.58,236886,0
2014-10-02,14.52,15.3,14.16,15.06,147088,0
2014-10-03,15.36,16.08,14.76,16.08,141919,0
2014-10-06,16.02,16.14,15,15.18,111175,0
2014-10-07,15.06,15.3,14.7,14.76,149761,0
2014-10-08,14.7,15.786,14.22,15.06,110812,0
2014-10-09,14.94,15.474,14.34,14.34,93630,0
2014-10-10,14.16,14.82,13.5,14.31,134170,0
2014-10-13,14.46,15.6,14.16,14.82,93150,0
2014-10-14,15.12,16.08,15,15.3,113386,0
2014-10-15,14.88,15.9,14.7,14.94,136744,0
2014-10-16,15.06,15.96,14.52,15.78,125916,0
2014-10-17,17.1,18.24,16.38,16.56,319599,0
2014-10-20,16.68,17.34,16.26,16.38,149051,0
2014-10-21,16.32,17.22,15.96,16.56,118694,0
2014-10-22,16.62,16.74,15.9,16.02,89323,0
2014-10-23,16.26,17.82,16.08,17.46,261963,0
2014-10-24,17.28,17.88,16.5,16.8,136306,0
2014-10-27,16.68,16.74,15.9,16.14,110135,0
2014-10-28,16.14,17.13,15.9,16.98,102115,0
2014-10-29,16.92,17.64,16.56,17.22,114174,0
2014-10-30,16.98,17.34,16.44,17.04,99205,0
2014-10-31,17.64,17.64,16.74,17.16,89689,0
2014-11-03,17.16,18.9,17.04,18.06,324629,0
2014-11-04,17.76,19.2,17.7,18.3,139514,0
2014-11-05,18.66,18.9,17.94,18.18,117426,0
2014-11-06,18,18.6,17.4,17.58,90751,0
2014-11-07,17.7,18.06,16.74,17.22,97119,0
2014-11-10,17.4,17.4,16.62,17.1,89158,0
2014-11-11,17.1,17.46,16.62,16.68,68435,0
2014-11-12,16.62,16.98,16.326,16.86,73594,0
2014-11-13,16.98,17.1,16.5,16.68,43316,0
2014-11-14,16.62,17.286,16.38,16.74,99141,0
2014-11-17,16.62,17.16,16.47,16.56,67817,0
2014-11-18,14.94,15.6,14.76,15.12,319360,0
2014-11-19,15,16.38,14.88,15.78,125625,0
2014-11-20,15.48,16.02,15.3,15.36,92058,0
2014-11-21,15.66,15.84,15.18,15.3,72049,0
2014-11-24,15.3,15.522,15.12,15.12,93556,0
2014-11-25,15.12,15.42,15.06,15.24,41450,0
2014-11-26,15.12,15.36,15.06,15.3,41683,0
2014-11-28,15.3,15.42,15.06,15.06,29332,0
2014-12-01,15.06,15.6,14.1,14.28,110047,0
2014-12-02,14.46,14.862,14.28,14.34,93531,0
2014-12-03,14.46,14.46,13.56,13.8,194064,0
2014-12-04,13.8,14.22,13.26,13.8,104698,0
2014-12-05,13.8,15,13.44,14.34,177841,0
2014-12-08,14.34,14.4,13.62,13.98,137292,0
2014-12-09,13.68,14.64,13.38,14.64,124176,0
2014-12-10,14.4,14.88,13.68,13.8,88548,0
2014-12-11,13.74,14.1,13.26,13.44,128785,0
2014-12-12,13.32,13.8,13.2,13.74,90318,0
2014-12-15,13.8,13.98,12.66,12.9,161665,0
2014-12-16,12.9,13.44,12.48,12.96,122219,0
2014-12-17,13.5,13.92,12.87,13.92,163241,0
2014-12-18,14.16,16.26,13.86,15.36,204693,0
2014-12-19,15.66,16.115,15,15.3,169638,0
2014-12-22,14.82,15.66,14.46,15.54,138097,0
2014-12-23,15.48,15.659,14.94,15.3,131565,0
2014-12-24,15.24,15.6,15.192,15.48,45843,0
2014-12-26,15.48,16.26,15.2,15.6,64518,0
2014-12-29,15.54,16.38,15.24,16.2,92693,0
2014-12-30,16.26,16.794,15.84,16.32,130068,0
2014-12-31,16.5,17.16,16.2,16.44,125477,0
2015-01-02,16.56,16.86,16.32,16.68,67739,0
2015-01-05,16.56,17.52,16.5,17.1,99722,0
2015-01-06,21.36,22.32,19.08,19.8,2526323,0
2015-01-07,20.22,20.46,19.32,20.34,379938,0
2015-01-08,22.98,23.28,21.12,21.84,1073096,0
2015-01-09,21.3,22.44,20.58,21.48,576926,0
2015-01-12,21.78,21.78,20.28,20.64,370180,0
2015-01-13,20.94,21.3,19.14,19.5,342331,0
2015-01-14,18.9,20.4,18.6,20.16,235174,0
2015-01-15,20.34,20.64,18.72,18.96,164920,0
2015-01-16,18.6,20.1,18.6,19.92,231611,0
2015-01-20,21.96,22.2,19.08,19.5,712643,0
2015-01-21,20.1,20.1,18.18,18.42,258042,0
2015-01-22,19.2,19.44,17.64,18.06,615427,0
2015-01-23,17.94,17.94,16.32,16.62,317889,0
2015-01-26,15.96,17.22,15.96,16.74,127403,0
2015-01-27,16.5,16.92,16.26,16.56,111834,0
2015-01-28,17.133,17.133,15.96,16.08,135146,0
2015-01-29,15.96,16.32,15.36,15.9,128025,0
2015-01-30,15.78,16.14,15.3,15.42,109862,0
2015-02-02,15.36,15.66,15.06,15.54,67555,0
2015-02-03,15.66,15.9,15.24,15.9,95847,0
2015-02-04,15.9,16.5,15.54,16.38,109944,0
2015-02-05,16.44,16.8,15.96,16.68,111691,0
2015-02-06,16.86,16.92,16.26,16.26,117287,0
2015-02-09,16.26,16.5,15.66,15.66,87627,0
2015-02-10,15.72,15.9,15.12,15.54,86123,0
2015-02-11,15.66,15.9,15.12,15.36,77313,0
2015-02-12,15.6,16.44,15.12,16.38,118824,0
2015-02-13,16.68,18.12,16.56,17.76,267677,0
2015-02-17,18.42,19.8,17.88,19.32,253881,0
2015-02-18,19.2,19.68,18.18,18.66,150648,0
2015-02-19,18.66,19.38,18.42,19.08,83911,0
2015-02-20,19.38,19.5,18.84,19.08,72400,0
2015-02-23,19.26,19.315,18.6,19.08,76153,0
2015-02-24,19.14,19.799,18.72,19.2,84982,0
2015-02-25,19.32,19.68,18.9,19.32,85441,0
2015-02-26,19.38,20.64,19.2,19.98,157217,0
2015-02-27,20.04,20.34,19.32,19.38,104178,0
2015-03-02,19.86,20.16,19.02,19.08,80318,0
2015-03-03,19.08,19.38,18.66,18.72,81985,0
2015-03-04,18.6,19.38,18.6,18.9,70501,0
2015-03-05,19.92,20.52,19.26,19.62,154936,0
2015-03-06,19.62,19.98,18.9,19.08,88652,0
2015-03-09,19.14,19.32,18.78,18.9,63651,0
2015-03-10,18.72,19.02,17.82,18.72,143303,0
2015-03-11,18.9,19.74,18.36,19.02,79852,0
2015-03-12,19.26,19.44,18.84,19.44,68601,0
2015-03-13,19.5,19.92,18.96,19.5,103985,0
2015-03-16,19.74,20.28,19.2,19.38,93802,0
2015-03-17,19.2,19.8,18.9,19.32,69318,0
2015-03-18,19.08,19.74,18.84,19.68,79002,0
2015-03-19,19.5,19.98,19.38,19.86,101519,0
2015-03-20,19.98,20.52,19.8,20.1,138836,0
2015-03-23,20.1,20.34,19.68,19.86,68885,0
2015-03-24,19.86,21.36,19.74,21.06,213154,0
2015-03-25,21.06,21.54,19.86,21.06,200787,0
2015-03-26,20.76,20.88,19.8,20.1,133336,0
2015-03-27,20.04,20.52,19.5,19.68,86652,0
2015-03-30,20.16,20.22,19.38,19.44,84468,0
2015-03-31,19.38,20.34,19.08,20.22,99744,0
2015-04-01,19.92,20.88,19.8,20.28,102935,0
2015-04-02,20.34,20.88,20.1,20.88,75068,0
2015-04-06,20.64,21.3,20.52,20.94,104435,0
2015-04-07,21,21.6,20.85,21.42,122284,0
2015-04-08,21.36,22.26,21.3,22.26,155786,0
2015-04-09,22.14,25.379,21.84,24.78,424157,0
2015-04-10,24.9,26.999,24.3,26.759,358857,0
2015-04-13,26.519,29.639,25.739,27.899,520777,0
2015-04-14,28.079,28.979,26.039,28.499,338690,0
2015-04-15,28.799,29.399,27.659,27.959,334220,0
2015-04-16,27.839,28.259,26.939,26.999,198676,0
2015-04-17,28.319,31.079,28.079,30.059,740698,0
2015-04-20,30.779,31.799,29.819,31.019,455007,0
2015-04-21,31.799,32.519,30.899,31.619,338292,0
2015-04-22,31.559,32.519,30.959,31.259,218161,0
2015-04-23,30.959,31.799,28.919,31.559,317090,0
2015-04-24,31.799,32.219,30.599,30.779,151163,0
2015-04-27,30.659,30.959,28.439,29.039,274422,0
2015-04-28,28.559,29.399,27.299,28.979,247035,0
2015-04-29,29.039,29.639,28.499,28.619,109769,0
2015-04-30,28.199,28.319,25.319,26.339,270739,0
2015-05-01,25.919,25.979,22.08,22.2,545928,0
2015-05-04,25.379,29.999,24.6,26.459,1339493,0
2015-05-05,25.919,26.159,23.76,25.259,368774,0
2015-05-06,24.96,26.039,24.42,25.439,176247,0
2015-05-07,25.439,25.559,24.18,24.9,138760,0
2015-05-08,25.199,25.319,24.24,24.54,139669,0
2015-05-11,24.84,25.319,24.3,24.42,106419,0
2015-05-12,24.3,25.139,23.76,24.78,94354,0
2015-05-13,24.72,25.199,24,24.72,85836,0
2015-05-14,25.139,25.199,24.3,24.48,68935,0
2015-05-15,24.42,25.019,24.12,24.66,94799,0
2015-05-18,24.6,25.679,24.27,24.6,173602,0
2015-05-19,24.42,24.78,23.94,24.06,115947,0
2015-05-20,24.18,24.66,23.76,24.12,93985,0
2015-05-21,26.639,26.939,24.48,24.9,282556,0
2015-05-22,24.9,25.139,23.76,24.72,151586,0
2015-05-26,24.54,24.707,23.19,23.58,153913,0
2015-05-27,23.76,24.12,22.8,24,110652,0
2015-05-28,23.88,24,23.28,23.88,58642,0
2015-05-29,23.76,24.84,23.52,24.66,113002,0
2015-06-01,24.9,24.9,23.52,23.58,94832,0
2015-06-02,23.4,24.66,23.4,24,65430,0
2015-06-03,24,24.72,24,24.18,82102,0
2015-06-04,24,24.9,24,24.42,74201,0
2015-06-05,24.42,25.739,24,24.9,191320,0
2015-06-08,24.78,25.079,24.06,24.3,144253,0
2015-06-09,24.3,24.66,24,24.24,70711,0
2015-06-10,24.18,24.72,24.06,24.18,101667,0
2015-06-11,24.12,24.6,23.7,23.88,89645,0
2015-06-12,23.7,24,23.16,23.4,91852,0
2015-06-15,23.34,23.46,22.38,22.74,127953,0
2015-06-16,22.62,23.4,22.62,23.28,64318,0
2015-06-17,23.28,24.24,23.16,23.4,87485,0
2015-06-18,23.4,24.06,23.4,23.64,52468,0
2015-06-19,23.64,24.12,23.46,24,106252,0
2015-06-22,24.18,24.6,23.76,24,107335,0
2015-06-23,23.94,24.3,23.562,24.18,65075,0
2015-06-24,24,24.54,23.4,23.4,76418,0
2015-06-25,23.4,23.7,22.5,22.92,106952,0
2015-06-26,22.8,23.34,22.14,22.56,224921,0
2015-06-29,22.62,23.16,21.3,21.3,101052,0
2015-06-30,21.84,22.38,21.42,22.32,63952,0
2015-07-01,22.32,23.4,22.2,22.32,51034,0
2015-07-02,22.32,22.62,21.72,21.96,49518,0
2015-07-06,21.48,22.56,21.42,21.9,55468,0
2015-07-07,21.78,22.74,21.36,22.56,62101,0
2015-07-08,22.26,22.8,21.66,22.08,73418,0
2015-07-09,22.2,23.04,22.02,22.02,75818,0
2015-07-10,22.02,23.82,22.02,23.28,108369,0
2015-07-13,23.4,24,23.28,23.94,65468,0
2015-07-14,24,25.079,23.7,24.6,75284,0
2015-07-15,24.42,25.199,24.06,24.12,62354,0
2015-07-16,24.36,25.199,23.94,24.18,60618,0
2015-07-17,24.06,24.78,23.64,23.82,65668,0
2015-07-20,23.76,24.36,22.5,22.8,79485,0
2015-07-21,17.28,18.54,17.16,18.24,1671533,0
2015-07-22,17.94,18.3,16.86,16.98,333390,0
2015-07-23,17.16,17.82,16.62,16.8,270505,0
2015-07-24,16.86,17.28,16.62,17.22,179437,0
2015-07-27,17.04,17.22,16.38,16.86,156836,0
2015-07-28,16.8,17.1,16.5,17.04,114619,0
2015-07-29,17.1,17.52,16.86,17.16,131053,0
2015-07-30,17.1,17.22,16.32,16.56,168453,0
2015-07-31,16.56,16.74,16.2,16.32,305856,0
2015-08-03,16.56,17.04,15.9,16.2,167381,0
2015-08-04,15.9,16.2,15.72,15.96,88068,0
2015-08-05,16.02,16.32,15.6,15.72,77785,0
2015-08-06,15.54,15.66,15,15.24,166933,0
2015-08-07,15,15.06,14.1,14.28,171770,0
2015-08-10,14.4,15.36,14.34,15.24,88685,0
2015-08-11,15.24,15.6,14.46,14.58,103391,0
2015-08-12,14.22,15,13.68,14.94,139103,0
2015-08-13,14.76,15.06,14.4,14.52,64251,0
2015-08-14,14.28,14.7,13.8,14.1,95185,0
2015-08-17,13.92,14.88,13.92,14.64,94752,0
2015-08-18,14.82,14.82,13.68,13.92,132169,0
2015-08-19,13.92,14.1,13.56,13.68,82685,0
2015-08-20,13.62,14.1,13.2,13.2,109852,0
2015-08-21,12.84,13.44,12.6,13.08,164820,0
2015-08-24,12.48,13.14,12.06,12.3,184105,0
2015-08-25,13.2,13.2,11.88,12.18,216304,0
2015-08-26,12.42,13.08,11.94,13.08,126786,0
2015-08-27,13.38,14.1,12.96,13.92,110102,0
2015-08-28,13.86,14.52,13.8,14.34,81935,0
2015-08-31,14.46,15,14.34,14.76,79268,0
2015-09-01,14.52,14.52,13.68,13.74,69268,0
2015-09-02,13.92,14.34,13.56,14.28,55968,0
2015-09-03,14.22,15,13.98,14.7,93802,0
2015-09-04,14.52,14.88,14.52,14.82,47101,0
2015-09-08,15,16.02,14.58,15.9,153270,0
2015-09-09,15.9,16.26,15.42,15.6,136569,0
2015-09-10,15.48,15.6,15.06,15.6,70622,0
2015-09-11,15.9,17.4,15.66,16.92,171637,0
2015-09-14,16.8,17.22,16.44,17.04,85652,0
2015-09-15,16.98,17.46,16.8,17.34,57534,0
2015-09-16,17.22,17.46,16.74,17.1,58184,0
2015-09-17,16.92,17.76,16.746,17.64,58443,0
2015-09-18,17.4,18.12,17.04,17.1,105269,0
2015-09-21,18.06,18.9,16.68,17.16,269539,0
2015-09-22,17.1,17.16,16.02,16.44,106919,0
2015-09-23,16.32,16.5,15.78,16.14,60472,0
2015-09-24,15.78,16.68,15.78,16.62,62331,0
2015-09-25,16.8,17.16,14.94,15,129436,0
2015-09-28,14.64,14.94,14.1,14.22,101624,0
2015-09-29,14.1,14.46,13.38,13.92,111169,0
2015-09-30,14.1,14.58,13.74,14.22,83952,0
2015-10-01,14.52,14.82,13.92,14.46,69035,0
2015-10-02,14.34,15.36,14.1,15.3,40801,0
2015-10-05,15.96,15.96,15.06,15.84,67493,0
2015-10-06,15.54,15.78,14.64,15.54,69285,0
2015-10-07,15.66,17.4,15.24,17.28,112984,0
2015-10-08,17.52,17.52,16.02,17.04,78085,0
2015-10-09,17.22,17.22,16.32,16.92,46668,0
2015-10-12,16.8,17.1,16.14,17.1,32360,0
2015-10-13,17.04,17.4,15.96,15.96,67485,0
2015-10-14,15.66,16.74,15.66,16.38,52501,0
2015-10-15,16.56,17.22,16.44,17.1,92719,0
2015-10-16,17.22,17.76,16.38,16.98,106152,0
2015-10-19,16.8,17.16,16.26,17.04,88044,0
2015-10-20,17.1,17.16,16.5,16.8,45618,0
2015-10-21,16.92,16.92,15.72,16.14,79968,0
2015-10-22,16.26,16.56,15.72,16.14,68785,0
2015-10-23,16.44,17.16,16.08,16.86,93235,0
2015-10-26,16.92,17.22,16.14,16.2,61301,0
2015-10-27,16.14,16.8,16.02,16.32,46718,0
2015-10-28,16.32,17.16,16.02,17.16,65818,0
2015-10-29,17.04,17.46,16.8,16.8,37001,0
2015-10-30,16.86,16.98,16.56,16.68,45518,0
2015-11-02,16.74,17.22,16.74,17.1,73582,0
2015-11-03,17.16,17.34,16.74,17.22,73035,0
2015-11-04,17.46,17.639,16.92,17.46,88208,0
2015-11-05,17.34,18.12,17.04,18.06,125853,0
2015-11-06,17.94,18.78,17.46,18.78,132219,0
2015-11-09,18.96,19.02,18.24,18.78,100419,0
2015-11-10,18.72,19.68,18.3,19.5,122252,0
2015-11-11,19.68,20.1,19.26,19.74,80152,0
2015-11-12,20.46,20.46,18.96,19.14,124369,0
2015-11-13,18.72,19.38,18.72,19.08,88552,0
2015-11-16,19.2,19.26,18.3,18.78,72935,0
2015-11-17,18.48,19.2,18.3,18.48,58118,0
2015-11-18,18.72,19.32,18.3,19.32,58151,0
2015-11-19,19.26,19.38,18.72,19.2,46468,0
2015-11-20,19.44,19.62,18.96,19.02,43918,0
2015-11-23,18.84,19.08,17.88,18,140953,0
2015-11-24,18,18.6,17.76,18.36,86702,0
2015-11-25,18.42,19.08,18.3,18.72,55651,0
2015-11-27,18.66,19.02,18.6,18.72,28767,0
2015-11-30,18.66,19.14,18.42,18.78,50768,0
2015-12-01,18.9,19.08,18.24,18.78,56951,0
2015-12-02,18.78,19.32,18.54,18.78,44198,0
2015-12-03,18.84,19.05,17.82,18,69770,0
2015-12-04,17.94,18.42,17.04,17.64,82552,0
2015-12-07,17.52,17.94,16.5,16.8,91302,0
2015-12-08,16.68,17.4,16.62,16.74,48944,0
2015-12-09,16.68,17.1,15.84,16.02,71151,0
2015-12-10,16.44,16.44,15.66,16.14,70868,0
2015-12-11,15.66,16.14,15.06,15.12,86135,0
2015-12-14,15.36,15.66,14.16,14.52,107873,0
2015-12-15,14.7,14.76,14.22,14.64,76168,0
2015-12-16,14.7,15.18,14.64,14.88,72651,0
2015-12-17,15.18,16.62,15.12,16.32,84118,0
2015-12-18,16.2,16.98,16.2,16.32,113002,0
2015-12-21,16.56,16.8,16.26,16.56,41384,0
2015-12-22,16.74,16.86,16.14,16.62,39792,0
2015-12-23,16.68,17.16,16.56,16.8,46551,0
2015-12-24,16.8,17.46,16.68,17.22,28628,0
2015-12-28,17.1,17.37,16.23,16.56,33821,0
2015-12-29,16.74,16.83,16.26,16.56,49005,0
2015-12-30,16.44,16.74,16.08,16.14,38497,0
2015-12-31,16.08,16.35,15.72,15.9,52417,0
2016-01-04,15.6,15.96,15.09,15.36,75656,0
2016-01-05,15.42,15.54,14.94,15.18,34061,0
2016-01-06,14.64,15.06,14.4,14.7,55563,0
2016-01-07,14.4,14.52,13.8,14.1,187374,0
2016-01-08,14.34,14.34,12.06,12.3,191999,0
2016-01-11,12.24,13.38,12.24,12.9,101430,0
2016-01-12,13.26,13.68,11.04,12.24,150482,0
2016-01-13,12.18,12.42,10.68,10.71,103933,0
2016-01-14,10.98,11.64,9.84,11.46,130458,0
2016-01-15,11.28,11.49,10.38,10.92,88543,0
2016-01-19,11.04,11.52,9.72,10.14,87435,0
2016-01-20,9.78,10.74,9.2938,10.5,117337,0
2016-01-21,10.5,11.34,10.38,10.95,59297,0
2016-01-22,11.16,11.52,10.92,11.52,61206,0
2016-01-25,11.76,12.42,11.04,11.1,71985,0
2016-01-26,11.46,11.46,10.41,11.04,63475,0
2016-01-27,10.92,11.61,10.74,10.92,66832,0
2016-01-28,10.98,11.49,10.47,10.92,59438,0
2016-01-29,10.86,11.64,10.5,11.04,69626,0
2016-02-01,11.04,11.34,10.44,10.98,71637,0
2016-02-02,10.8,11.04,10.2,10.44,58440,0
2016-02-03,10.5,10.56,9.96,10.38,65483,0
2016-02-04,10.38,11.4,10.38,11.34,59319,0
2016-02-05,11.22,11.34,10.59,10.62,61033,0
2016-02-08,10.5,10.71,9.99,10.5,77947,0
2016-02-09,10.14,11.04,10.08,10.44,55941,0
2016-02-10,10.44,11.34,10.44,11.01,65604,0
2016-02-11,10.5,13.2,10.5,12.78,122692,0
2016-02-12,12.9,15.42,12.9,15,204486,0
2016-02-16,15.3,17.279,15.3,16.62,304067,0
2016-02-17,16.62,16.74,15.3,16.02,235150,0
2016-02-18,15.96,15.96,14.94,15.24,114857,0
2016-02-19,15.42,16.2,14.46,16.02,114592,0
2016-02-22,15.66,16.5,15.66,16.38,73836,0
2016-02-23,16.26,16.8,15.72,16.02,73672,0
2016-02-24,15.78,15.93,15.12,15.72,74628,0
2016-02-25,15.72,16.02,15.09,15.6,47200,0
2016-02-26,15.66,16.56,15.505,16.14,83084,0
2016-02-29,16.2,16.5,15.3,15.84,90120,0
2016-03-01,15.96,16.26,15.54,16.2,62635,0
2016-03-02,16.2,16.56,15.84,16.38,114161,0
2016-03-03,16.2,16.8,16.2,16.47,102800,0
2016-03-04,16.5,17.1,16.26,16.56,103328,0
2016-03-07,16.62,18.48,16.44,17.64,144143,0
2016-03-08,18,18.073,15.66,16.26,114207,0
2016-03-09,16.5,16.5,15,15.36,147072,0
2016-03-10,15.24,15.48,13.92,14.1,117155,0
2016-03-11,14.04,14.34,13.62,14.16,69692,0
2016-03-14,13.98,14.142,13.35,13.5,94004,0
2016-03-15,13.5,13.851,12,12.18,165281,0
2016-03-16,12,12.72,11.7,12.54,104320,0
2016-03-17,12.36,13.02,11.76,12.78,109218,0
2016-03-18,13.38,14.58,12.48,14.4,161985,0
2016-03-21,14.34,16.2,14.16,15.18,159370,0
2016-03-22,15.36,16.56,14.895,16.38,167868,0
2016-03-23,16.68,16.68,14.67,15,158696,0
2016-03-24,14.7,15.3,14.1,14.76,84633,0
2016-03-28,14.88,15.3,14.4,14.82,46976,0
2016-03-29,14.7,15.9,14.1,15.84,90627,0
2016-03-30,16.14,16.65,15,15.72,92452,0
2016-03-31,15.78,16.785,15.72,16.08,118729,0
2016-04-01,15.96,16.86,15.6,16.44,75971,0
2016-04-04,16.62,19.14,16.56,18.12,282519,0
2016-04-05,18.48,18.9,17.52,17.88,166944,0
2016-04-06,17.76,18,16.92,17.94,202882,0
2016-04-07,18,18.72,17.64,18.12,118713,0
2016-04-08,17.7,19.8,17.427,18.84,204965,0
2016-04-11,18.66,19.434,17.34,17.46,268265,0
2016-04-12,17.7,18.48,17.472,18,173737,0
2016-04-13,18.36,18.6,18,18.6,128712,0
2016-04-14,18.84,18.966,18.24,18.78,102531,0
2016-04-15,18.6,19.44,18.36,19.26,130079,0
2016-04-18,19.32,20.7,18.72,20.1,161622,0
2016-04-19,20.1,20.1,18.93,19.14,143702,0
2016-04-20,19.14,20.04,18.84,19.26,124431,0
2016-04-21,19.38,19.8,19.14,19.5,79346,0
2016-04-22,19.44,20.34,19.38,20.04,137587,0
2016-04-25,19.86,21.96,19.533,20.94,229104,0
2016-04-26,20.88,21.24,19.8,20.28,124095,0
2016-04-27,20.34,20.7,19.68,20.1,92859,0
2016-04-28,20.16,20.76,19.8,20.1,133917,0
2016-04-29,19.5,20.64,18.6,19.56,155304,0
2016-05-02,19.74,20.52,19.02,20.52,106028,0
2016-05-03,20.4,20.64,19.5,19.8,101183,0
2016-05-04,19.68,20.28,18.48,18.72,190003,0
2016-05-05,18.9,19.2,18.24,18.48,102062,0
2016-05-06,18.24,18.72,17.76,18.54,78857,0
2016-05-09,18.6,19.56,18.42,18.42,134556,0
2016-05-10,16.5,17.22,15.9,16.8,306433,0
2016-05-11,17.28,17.4,14.16,14.52,252545,0
2016-05-12,14.52,14.76,13.68,14.22,189715,0
2016-05-13,13.86,14.16,13.32,13.62,123736,0
2016-05-16,13.68,14.7,13.56,14.4,106464,0
2016-05-17,14.34,14.58,13.8,13.8,93894,0
2016-05-18,13.8,14.4,13.68,14.16,115339,0
2016-05-19,14.1,14.64,13.74,14.22,111503,0
2016-05-20,14.28,16.26,14.22,15.48,169857,0
2016-05-23,15.6,16.314,15.33,15.6,110990,0
2016-05-24,15.6,16.86,15.6,16.68,135580,0
2016-05-25,16.74,17.159,16.26,16.62,151078,0
2016-05-26,16.74,16.74,15.96,16.5,60948,0
2016-05-27,16.5,16.806,16.08,16.68,69514,0
2016-05-31,16.98,19.656,16.95,17.94,390921,0
2016-06-01,18,18.12,16.86,17.58,226952,0
2016-06-02,17.52,17.94,17.19,17.82,131483,0
2016-06-03,17.76,17.76,16.56,16.62,163718,0
2016-06-06,16.8,17.219,15.84,16.32,176065,0
2016-06-07,15.6,15.75,14.16,15.36,276542,0
2016-06-08,15.3,15.54,14.7,14.94,175430,0
2016-06-09,14.88,15,13.92,14.1,208971,0
2016-06-10,14.16,14.4,13.5,13.92,128458,0
2016-06-13,13.86,14.88,13.8,14.34,107843,0
2016-06-14,14.34,14.56,13.5,13.74,130874,0
2016-06-15,13.62,14.31,13.56,13.8,57832,0
2016-06-16,13.86,14.28,13.544,14.19,84673,0
2016-06-17,14.22,14.76,13.86,14.22,147453,0
2016-06-20,14.34,14.52,13.5,13.62,117543,0
2016-06-21,13.56,14.1,12.78,13.47,103718,0
2016-06-22,13.68,13.98,13.26,13.65,67073,0
2016-06-23,13.8,14.4,13.56,14.34,88257,0
2016-06-24,13.5,14.28,13.408,14.16,111787,0
2016-06-27,13.86,14.22,12.78,13.08,139259,0
2016-06-28,13.2,13.74,13.17,13.74,79887,0
2016-06-29,13.8,13.8,13.2,13.62,131120,0
2016-06-30,13.62,13.92,13.11,13.38,128014,0
2016-07-01,13.62,14.04,13.26,13.62,144064,0
2016-07-05,13.68,14.1,13.38,13.68,155523,0
2016-07-06,13.68,14.1,13.26,13.68,121140,0
2016-07-07,13.8,13.98,13.32,13.32,135712,0
2016-07-08,13.56,13.68,13.26,13.56,170090,0
2016-07-11,13.98,16.02,13.449,15.06,364389,0
2016-07-12,4.5239,6.4199,4.4399,6.0599,5873951,0
2016-07-13,6.2999,6.5999,5.7899,5.8805,1261955,0
2016-07-14,5.8799,5.8799,5.0999,5.3939,1141724,0
2016-07-15,3.8459,3.8459,3.3035,3.7799,2894822,0
2016-07-18,3.8315,3.8399,3.5519,3.5717,636518,0
2016-07-19,3.5999,3.6299,3.3599,3.4823,503391,0
2016-07-20,3.4907,3.5999,3.3743,3.5645,495113,0
2016-07-21,3.5999,3.8099,3.4805,3.5783,602019,0
2016-07-22,3.5999,3.7919,3.5099,3.6143,485477,0
2016-07-25,3.6893,3.6893,3.5219,3.5585,340476,0
2016-07-26,3.5219,3.6119,3.4799,3.5849,231759,0
2016-07-27,3.6299,3.6839,3.5999,3.6167,328376,0
2016-07-28,3.6899,3.7199,3.5465,3.7199,275927,0
2016-07-29,3.7619,4.0799,3.6599,3.8999,1567795,0
2016-08-01,3.8999,3.9299,3.5477,3.5819,596181,0
2016-08-02,3.5999,3.5999,3.4199,3.4403,372373,0
2016-08-03,3.3599,3.6557,3.3599,3.6449,282453,0
2016-08-04,3.6545,3.7817,3.5405,3.6503,251623,0
2016-08-05,3.6599,3.7199,3.5669,3.6323,165127,0
2016-08-08,3.6167,3.6893,3.5999,3.6005,132222,0
2016-08-09,3.5999,3.6599,3.4373,3.4919,166463,0
2016-08-10,3.4871,3.5939,3.3359,3.3959,278001,0
2016-08-11,3.4499,3.5105,3.3659,3.4499,107903,0
2016-08-12,3.4799,3.4799,3.3899,3.4271,113559,0
2016-08-15,3.4769,3.5399,3.4265,3.4769,101340,0
2016-08-16,3.4799,3.4865,3.3959,3.4865,143621,0
2016-08-17,3.4259,3.4799,3.3629,3.4229,147508,0
2016-08-18,3.4199,3.4793,3.3755,3.4253,86799,0
2016-08-19,3.3749,3.4349,3.3749,3.4145,130332,0
2016-08-22,3.4199,3.5687,3.3959,3.5459,150662,0
2016-08-23,3.5999,3.7499,3.4799,3.5111,275458,0
2016-08-24,3.5033,3.5981,3.4199,3.4223,187379,0
2016-08-25,3.4697,3.5699,3.4277,3.5399,187478,0
2016-08-26,3.5279,3.6839,3.4829,3.5999,287825,0
2016-08-29,3.4907,3.6899,3.4805,3.6077,168656,0
2016-08-30,3.5999,3.6719,3.4439,3.4799,207190,0
2016-08-31,3.5699,3.5699,3.3599,3.3989,315520,0
2016-09-01,3.3959,3.4799,3.3959,3.4709,149822,0
2016-09-02,3.4739,3.5219,3.3959,3.4211,146519,0
2016-09-06,3.4103,3.5687,3.3971,3.4679,133689,0
2016-09-07,3.5999,3.5999,3.4535,3.4649,144103,0
2016-09-08,3.5399,3.5399,3.4199,3.4739,121274,0
2016-09-09,3.5339,3.5399,3.4139,3.4139,204644,0
2016-09-12,3.4199,3.5153,3.4199,3.5129,168347,0
2016-09-13,3.5339,3.5339,3.3329,3.4013,220047,0
2016-09-14,3.3599,3.5081,3.3599,3.3923,132109,0
2016-09-15,3.3629,3.4799,3.3599,3.4253,74258,0
2016-09-16,3.5339,3.5339,3.3419,3.4859,249939,0
2016-09-19,3.4799,3.4829,3.3719,3.4517,111487,0
2016-09-20,3.4199,3.5999,3.4199,3.5513,195783,0
2016-09-21,3.5999,3.5999,3.4199,3.5141,142788,0
2016-09-22,3.4799,3.5759,3.4499,3.5099,86632,0
2016-09-23,3.5339,3.5753,3.3959,3.4235,85850,0
2016-09-26,3.4463,3.4787,3.3659,3.3665,96907,0
2016-09-27,3.3779,3.4193,3.3479,3.3881,201404,0
2016-09-28,3.4139,3.4679,3.3599,3.3959,98411,0
2016-09-29,3.4199,3.4679,3.3479,3.3503,132491,0
2016-09-30,3.4199,3.5297,3.3353,3.5297,177591,0
2016-10-03,3.5237,3.5237,3.4199,3.4817,86675,0
2016-10-04,3.4799,3.4799,3.3899,3.3923,69155,0
2016-10-05,3.3707,3.4679,3.3707,3.4607,64727,0
2016-10-06,3.4739,3.4739,3.3599,3.4013,82358,0
2016-10-07,3.4199,3.4487,3.1271,3.2375,155478,0
2016-10-10,3.2999,3.4319,3.2381,3.2573,144777,0
2016-10-11,3.2561,3.2993,3.1379,3.1385,135156,0
2016-10-12,3.1409,3.1493,2.8619,2.9585,260019,0
2016-10-13,2.9405,2.9819,2.8799,2.9183,138064,0
2016-10-14,2.9099,2.9177,2.7617,2.8007,147051,0
2016-10-17,2.8133,2.9999,2.7137,2.8589,157224,0
2016-10-18,2.8475,3.0299,2.8199,3.0137,114706,0
2016-10-19,3.0299,3.2999,2.9093,3.2873,339826,0
2016-10-20,3.3713,3.3713,3.1199,3.1661,76812,0
2016-10-21,3.0947,3.2399,3.0899,3.1781,80039,0
2016-10-24,3.2321,3.2321,2.9795,2.9999,108645,0
2016-10-25,2.9399,2.9699,2.8799,2.9171,85644,0
2016-10-26,2.9117,3.1199,2.8925,3.0119,96091,0
2016-10-27,2.9489,3.0179,2.8799,2.8895,120786,0
2016-10-28,2.8799,2.9099,2.8199,2.8499,53157,0
2016-10-31,3.1199,3.1199,2.7599,2.7719,108320,0
2016-11-01,2.8199,2.8199,2.49,2.6105,222980,0
2016-11-02,2.5925,2.6969,2.5241,2.5559,95451,0
2016-11-03,2.493,2.6165,2.46,2.46,91342,0
2016-11-04,2.5841,2.6393,2.463,2.5805,40399,0
2016-11-07,2.6207,2.7893,2.5841,2.6807,58426,0
2016-11-08,2.5799,2.6993,2.5205,2.6393,67781,0
2016-11-09,2.5799,2.9099,2.5685,2.9099,166386,0
2016-11-10,2.9999,2.9999,2.7623,2.8493,137972,0
2016-11-11,2.9999,3.1199,2.7803,3.1199,344424,0
2016-11-14,3.1199,3.1799,3.0599,3.1499,129996,0
2016-11-15,3.1799,3.1799,3.0599,3.1193,67519,0
2016-11-16,3.1169,3.2387,3.0599,3.1175,72461,0
2016-11-17,3.1445,3.3899,2.9399,3.3077,148366,0
2016-11-18,3.3599,3.5099,3.2399,3.4775,254788,0
2016-11-21,3.5399,3.5999,3.4199,3.4799,169858,0
2016-11-22,3.4853,3.5699,3.3605,3.4769,99628,0
2016-11-23,3.4199,3.4799,3.2699,3.3803,90381,0
2016-11-25,3.3599,3.5075,3.3599,3.3953,57276,0
2016-11-28,3.4601,3.5039,3.2819,3.3479,138124,0
2016-11-29,4.2347,4.4399,3.3905,3.4193,2234477,0
2016-11-30,3.4199,3.4499,2.9423,3.0005,505929,0
2016-12-01,3.1199,3.1247,2.8559,2.8991,196071,0
2016-12-02,2.9879,3.1799,2.8799,3.0953,212973,0
2016-12-05,3.1859,3.3329,2.8799,2.9975,284897,0
2016-12-06,2.9999,3.1781,2.9099,3.1589,186681,0
2016-12-07,2.9699,3.1727,2.9699,3.1019,120907,0
2016-12-08,3.1151,3.1487,2.9999,3.1205,90567,0
2016-12-09,3.1025,3.1739,3.0599,3.1601,159232,0
2016-12-12,3.2999,3.2999,2.9999,3.0323,140678,0
2016-12-13,2.7479,2.7479,2.4006,2.5199,781201,0
2016-12-14,2.5379,2.6801,2.4666,2.5961,219102,0
2016-12-15,2.6183,2.6183,2.5379,2.5679,151710,0
2016-12-16,2.5985,2.7599,2.5499,2.7545,318333,0
2016-12-19,2.7467,2.7539,2.5595,2.5625,249428,0
2016-12-20,2.5499,2.6099,2.292,2.34,397125,0
2016-12-21,2.3748,2.46,2.322,2.3994,359430,0
2016-12-22,2.406,2.406,2.208,2.3346,336351,0
2016-12-23,2.31,2.3814,2.274,2.346,176819,0
2016-12-27,2.28,2.3922,2.28,2.34,275815,0
2016-12-28,2.34,2.388,2.166,2.2566,259456,0
2016-12-29,2.2206,2.34,2.22,2.262,172826,0
2016-12-30,2.28,2.334,2.226,2.2332,230980,0
2017-01-03,2.28,2.349,2.2506,2.3166,153968,0
2017-01-04,2.436,2.5781,2.349,2.3928,495913,0
2017-01-05,2.4996,2.4996,2.346,2.3526,167890,0
2017-01-06,2.4,2.4594,2.346,2.3994,172354,0
2017-01-09,2.4,2.46,2.37,2.4594,196873,0
2017-01-10,2.4582,2.5199,2.4306,2.4984,119644,0
2017-01-11,2.4966,2.6399,2.4966,2.5751,251434,0
2017-01-12,2.5601,2.9279,2.5439,2.7629,486463,0
2017-01-13,2.7599,2.9399,2.7299,2.8559,262958,0
2017-01-17,2.9999,3.0599,2.6399,2.7005,332931,0
2017-01-18,2.6999,2.7695,2.5787,2.5829,183614,0
2017-01-19,2.6465,2.6699,2.4822,2.5265,189717,0
2017-01-20,2.46,2.6459,2.46,2.5211,152661,0
2017-01-23,2.5199,2.5799,2.4042,2.5199,189162,0
2017-01-24,2.5199,2.5481,2.412,2.472,162108,0
2017-01-25,2.4,2.5187,2.391,2.4924,160360,0
2017-01-26,2.5187,2.6399,2.4606,2.49,106052,0
2017-01-27,2.46,2.5487,2.46,2.478,130476,0
2017-01-30,2.5187,2.5715,2.46,2.487,69841,0
2017-01-31,2.46,2.6123,2.46,2.4882,205759,0
2017-02-01,2.5199,2.5481,2.49,2.5145,93095,0
2017-02-02,2.5199,2.5799,2.4936,2.5619,147239,0
2017-02-03,2.5499,2.6399,2.5259,2.5679,192217,0
2017-02-06,2.5799,2.6399,2.5265,2.5685,105413,0
2017-02-07,2.6321,2.6321,2.5199,2.5229,70783,0
2017-02-08,2.5229,2.5229,2.403,2.409,151812,0
2017-02-09,2.46,2.5109,2.4096,2.4864,122992,0
2017-02-10,2.5019,2.5619,2.4,2.4876,198283,0
2017-02-13,2.5799,2.6033,2.5217,2.5709,174316,0
2017-02-14,2.5199,2.5691,2.421,2.4576,158135,0
2017-02-15,2.46,2.5199,2.412,2.496,194916,0
2017-02-16,2.5199,2.5769,2.4666,2.5157,78314,0
2017-02-17,2.5199,2.6273,2.46,2.6117,364792,0
2017-02-21,2.6219,2.8605,2.6123,2.7593,462567,0
2017-02-22,2.8079,2.8127,2.6999,2.7047,219274,0
2017-02-23,2.7239,2.7599,2.5505,2.5517,168579,0
2017-02-24,2.5199,2.5781,2.472,2.5121,113703,0
2017-02-27,2.5199,2.6099,2.5199,2.5607,224682,0
2017-02-28,2.5799,2.6405,2.5493,2.5787,200840,0
2017-03-01,2.6339,2.6999,2.5499,2.6543,227037,0
2017-03-02,2.8199,2.8199,2.6081,2.6303,302274,0
2017-03-03,2.6639,2.6963,2.5799,2.5907,153114,0
2017-03-06,2.5859,2.6993,2.49,2.5289,205200,0
2017-03-07,2.6339,2.6339,2.49,2.4924,92556,0
2017-03-08,2.6399,2.6399,2.472,2.4936,143614,0
2017-03-09,2.46,2.5487,2.418,2.4396,207296,0
2017-03-10,2.5799,2.5799,2.448,2.49,196246,0
2017-03-13,2.4942,2.5799,2.49,2.5361,207966,0
2017-03-14,2.5799,2.6123,2.46,2.478,193737,0
2017-03-15,2.5199,2.5799,2.49,2.5253,292702,0
2017-03-16,2.5109,2.5577,2.463,2.5199,218015,0
2017-03-17,2.466,2.5439,2.4108,2.4108,178667,0
2017-03-20,2.46,2.5559,2.46,2.5349,139334,0
2017-03-21,2.5499,2.5499,2.418,2.4468,147154,0
2017-03-22,2.5199,2.5199,2.2878,2.373,171975,0
2017-03-23,2.34,2.4594,2.3154,2.4408,119189,0
2017-03-24,2.4972,2.4972,2.34,2.4312,108648,0
2017-03-27,2.46,2.5493,2.382,2.5199,113170,0
2017-03-28,2.5319,2.5355,2.466,2.5229,85934,0
2017-03-29,2.5199,2.7899,2.5199,2.6831,281722,0
2017-03-30,2.7899,2.8469,2.6099,2.7023,175859,0
2017-03-31,2.6399,2.7593,2.6009,2.6651,240499,0
2017-04-03,2.6999,2.8259,2.5799,2.7377,243515,0
2017-04-04,2.8199,2.8199,2.6465,2.6717,161592,0
2017-04-05,2.6771,2.7167,2.5949,2.5991,149193,0
2017-04-06,2.5979,2.7221,2.5199,2.6363,136530,0
2017-04-07,2.5799,2.6831,2.5499,2.5865,120190,0
2017-04-10,2.5343,2.6999,2.5343,2.6171,91389,0
2017-04-11,2.6999,2.6999,2.5811,2.6399,169222,0
2017-04-12,2.6399,2.6399,2.5799,2.6069,124686,0
2017-04-13,2.5859,2.6333,2.5799,2.6117,126201,0
2017-04-17,2.6099,2.6999,2.6099,2.6405,124825,0
2017-04-18,2.6999,2.6999,2.6099,2.6399,183352,0
2017-04-19,3.0179,3.2987,2.7725,3.1199,2923645,0
2017-04-20,3.1799,3.5519,2.9399,3.0179,1899738,0
2017-04-21,3.1499,3.7199,3.1499,3.6779,2077959,0
2017-04-24,3.8999,5.9339,3.8099,4.9799,8573712,0
2017-04-25,5.3405,5.7899,4.6445,5.1299,3803129,0
2017-04-26,4.9319,5.2409,4.6499,4.8341,1453624,0
2017-04-27,4.9199,4.9199,3.6941,4.1081,2482855,0
2017-04-28,3.2819,3.3449,2.9819,3.0527,4289866,0
2017-05-01,3.1739,3.1799,3.0605,3.1391,957395,0
2017-05-02,3.1199,3.2099,3.0599,3.0899,861733,0
2017-05-03,3.0899,3.1199,2.7299,2.9729,881563,0
2017-05-04,2.9285,2.9285,2.8199,2.8571,676127,0
2017-05-05,2.8709,3.0839,2.7299,2.9537,727448,0
2017-05-08,3.0707,3.0707,2.8259,2.8865,447617,0
2017-05-09,2.8439,2.9273,2.7605,2.7719,416536,0
2017-05-10,2.7599,2.8319,2.5385,2.7953,941183,0
2017-05-11,2.6999,2.7599,2.5949,2.6699,348404,0
2017-05-12,2.5199,2.7419,2.49,2.5367,466828,0
2017-05-15,2.5199,2.6387,2.5031,2.5985,267042,0
2017-05-16,2.5799,2.6387,2.5199,2.5229,412318,0
2017-05-17,2.5373,2.7599,2.49,2.7197,642189,0
2017-05-18,3.2993,3.2993,2.8979,2.9999,2509746,0
2017-05-19,3.0293,3.2255,2.9699,3.1169,906588,0
2017-05-22,3.1799,3.3119,3.1199,3.2789,967468,0
2017-05-23,3.2999,3.3119,3.0773,3.1229,734011,0
2017-05-24,3.1733,3.1799,2.9705,3.0257,484720,0
2017-05-25,3.0599,3.8891,3.0059,3.6527,2938019,0
2017-05-26,3.6599,4.3799,3.6587,4.3799,3586826,0
2017-05-30,4.9199,5.6099,4.6223,5.3399,5740741,0
2017-05-31,5.2199,5.5199,4.4999,5.2679,3587002,0
2017-06-01,5.1899,5.2619,4.8005,5.0399,1750213,0
2017-06-02,5.0399,5.0399,4.6805,4.9199,1729699,0
2017-06-05,3.7499,4.3121,3.0599,3.2951,4559420,0
2017-06-06,3.0809,3.4793,3.0299,3.1463,2277141,0
2017-06-07,3.1199,3.2273,2.8799,3.1679,1243779,0
2017-06-08,3.5939,3.8999,3.3899,3.5999,2541131,0
2017-06-09,3.6119,3.7199,3.2429,3.3995,1125305,0
2017-06-12,3.4199,3.5099,3.2189,3.2219,633167,0
2017-06-13,3.2033,3.6599,3.1799,3.3845,1193211,0
2017-06-14,3.5699,3.5999,3.4079,3.5405,672439,0
2017-06-15,3.5645,3.5915,3.4493,3.4679,496779,0
2017-06-16,3.4907,3.5639,3.3917,3.4499,521609,0
2017-06-19,3.5279,4.0199,3.3071,4.0187,1486861,0
2017-06-20,4.1027,4.1801,3.6167,3.8273,1143774,0
2017-06-21,3.8339,4.0079,3.6329,3.9911,750072,0
2017-06-22,3.9239,4.4519,3.8399,4.1645,1501976,0
2017-06-23,4.1999,4.5599,4.0361,4.0361,3256891,0
2017-06-26,4.2209,4.2599,3.9599,4.0319,722774,0
2017-06-27,4.2299,4.2299,4.0199,4.0799,531668,0
2017-06-28,4.0799,4.1099,3.8405,3.9083,521214,0
2017-06-29,3.8999,4.1627,3.7373,4.1003,866878,0
2017-06-30,3.8993,3.8993,3.7259,3.7619,505276,0
2017-07-03,3.7199,3.8399,3.6299,3.7793,344278,0
2017-07-05,3.7799,3.7799,3.3802,3.6149,958913,0
2017-07-06,3.4871,3.5399,3.3437,3.3611,473738,0
2017-07-07,3.4199,3.4499,3.2003,3.2999,550793,0
2017-07-10,3.2999,3.6593,3.1199,3.6449,931492,0
2017-07-11,3.4799,3.5999,3.3011,3.4559,626007,0
2017-07-12,3.4199,4.1879,2.9999,3.9941,2516638,0
2017-07-13,3.9599,4.1399,3.7199,3.7529,817573,0
2017-07-14,3.7517,3.8165,3.4205,3.5399,527049,0
2017-07-17,3.5879,3.7793,3.5411,3.6089,449531,0
2017-07-18,3.6479,3.6899,3.4199,3.5357,634273,0
2017-07-19,3.4919,3.7649,3.4793,3.6269,513247,0
2017-07-20,3.6599,3.8621,3.6599,3.7499,455229,0
2017-07-21,3.6659,3.7799,3.5141,3.5867,381180,0
2017-07-24,3.5999,3.6359,3.4199,3.6359,502830,0
2017-07-25,3.5999,3.5999,3.4679,3.4679,277492,0
2017-07-26,3.4199,3.5999,3.4199,3.5879,380977,0
2017-07-27,3.5399,3.5399,3.3659,3.4259,309907,0
2017-07-28,3.8399,5.3999,3.7799,4.9199,8847772,0
2017-07-31,5.3999,5.9879,5.1659,5.7989,5241141,0
2017-08-01,5.4449,5.7599,4.6199,4.9199,3500432,0
2017-08-02,4.7669,5.1293,4.6211,4.7759,1170687,0
2017-08-03,4.6799,4.7351,3.7817,4.0289,2473084,0
2017-08-04,3.9275,4.1879,3.7565,3.7799,1097652,0
2017-08-07,3.8399,4.2899,3.7499,4.1105,1296776,0
2017-08-08,3.9071,4.1399,3.7799,3.8399,980418,0
2017-08-09,3.7799,4.0073,3.7799,3.9281,488872,0
2017-08-10,3.8999,4.0643,3.7583,3.8147,468859,0
2017-08-11,3.8051,3.8759,3.5993,3.6839,630917,0
2017-08-14,3.6899,3.7649,3.5699,3.6395,508040,0
2017-08-15,3.6959,3.6959,3.3077,3.4367,903895,0
2017-08-16,3.3599,3.4385,3.2099,3.3947,742236,0
2017-08-17,3.4979,3.8039,3.3899,3.4841,722653,0
2017-08-18,3.5099,3.5477,3.2999,3.3899,941881,0
2017-08-21,3.0719,3.4799,3.0365,3.3989,1215634,0
2017-08-22,3.1799,3.4199,3.1799,3.2345,371439,0
2017-08-23,3.2435,3.6065,3.1811,3.6065,1045858,0
2017-08-24,3.5999,3.6521,3.3599,3.3887,585964,0
2017-08-25,3.3173,3.4169,3.1199,3.1379,558531,0
2017-08-28,3.1199,3.2639,3.1199,3.2309,343005,0
2017-08-29,3.2045,3.2699,3.1259,3.2051,232182,0
2017-08-30,3.1265,3.1799,3.0479,3.0719,378953,0
2017-08-31,3.1133,3.2339,3.0089,3.1859,370175,0
2017-09-01,3.1799,3.2087,3.0617,3.1193,209078,0
2017-09-05,3.0539,3.0899,2.9057,2.9717,556975,0
2017-09-06,2.8661,2.9583,2.7479,2.8703,709247,0
2017-09-07,2.8799,3.0299,2.8385,2.9399,383180,0
2017-09-08,2.9993,2.9993,2.7899,2.8493,300083,0
2017-09-11,2.7959,2.8499,2.7719,2.8145,210599,0
2017-09-12,2.8193,2.8787,2.7659,2.8199,226611,0
2017-09-13,2.8199,2.8421,2.7821,2.7989,203847,0
2017-09-14,2.7689,2.7989,2.5559,2.6465,544352,0
2017-09-15,2.6159,2.6399,2.4168,2.4168,632616,0
2017-09-18,2.5199,2.6399,2.46,2.5979,435988,0
2017-09-19,2.6999,2.7215,2.6099,2.6765,347254,0
2017-09-20,2.6999,2.7053,2.5499,2.5919,239294,0
2017-09-21,2.6819,2.6819,2.5319,2.5805,188847,0
2017-09-22,2.6699,2.6699,2.5499,2.5733,172580,0
2017-09-25,2.6099,2.6399,2.4936,2.5295,217474,0
2017-09-26,2.46,2.5337,2.43,2.4792,251756,0
2017-09-27,2.46,2.5199,2.43,2.5019,138100,0
2017-09-28,2.5019,2.5625,2.4786,2.5079,176839,0
2017-09-29,2.4996,2.5499,2.46,2.46,169039,0
2017-10-02,2.46,2.5127,2.433,2.5127,177030,0
2017-10-03,2.49,2.9459,2.49,2.7299,1146203,0
2017-10-04,2.6219,2.6399,2.484,2.5145,395272,0
2017-10-05,2.475,2.5799,2.472,2.5049,234462,0
2017-10-06,2.46,2.5799,2.46,2.5055,255350,0
2017-10-09,2.5109,2.5181,2.439,2.4402,269176,0
2017-10-10,2.46,2.5799,2.43,2.4552,409615,0
2017-10-11,2.46,2.5163,2.448,2.4912,207713,0
2017-10-12,2.4912,2.5379,2.4066,2.436,279102,0
2017-10-13,2.4726,2.4726,2.34,2.343,343324,0
2017-10-16,2.34,2.3994,2.25,2.2578,288389,0
2017-10-17,2.31,2.4186,2.2266,2.3292,296635,0
2017-10-18,2.4,2.4006,2.2332,2.28,225660,0
2017-10-19,2.2572,2.37,2.013,2.1618,446830,0
2017-10-20,2.1552,2.28,2.1552,2.1846,130384,0
2017-10-23,2.1516,2.2212,2.046,2.07,172566,0
2017-10-24,2.103,2.19,2.04,2.0736,159102,0
2017-10-25,2.106,2.1222,2.04,2.07,143827,0
2017-10-26,2.1,2.2782,2.0472,2.148,241019,0
2017-10-27,2.1036,2.2074,1.866,2.0286,660995,0
2017-10-30,1.95,2.034,1.89,1.9758,180521,0
2017-10-31,1.9518,2.1996,1.9494,2.178,412293,0
2017-11-01,1.89,2.5898,1.87,2.1,1035252,0
2017-11-02,2.08,2.3897,2.0099,2.21,674637,0
2017-11-03,2.18,2.1947,2.1,2.16,237706,0
2017-11-06,2.13,2.2,2.1,2.1099,204885,0
2017-11-07,2.11,2.11,1.92,1.93,558070,0
2017-11-08,1.93,1.94,1.71,1.87,769215,0
2017-11-09,1.81,1.88,1.78,1.86,263121,0
2017-11-10,1.86,2.11,1.8335,2,403776,0
