Date,Open,High,Low,Close,Volume,OpenInt
2006-05-05,157.89,157.89,157.89,157.89,20,0
2006-05-08,137.62,137.62,78.817,81.32,2726,0
2006-05-17,82.572,82.572,82.572,82.572,16,0
2006-05-19,82.572,82.572,82.572,82.572,40,0
2006-05-23,82.572,82.572,82.572,82.572,80,0
2006-05-24,82.572,105.09,82.572,82.572,603,0
2006-05-25,86.325,86.325,86.325,86.325,620,0
2006-05-26,86.325,86.325,86.325,86.325,200,0
2006-05-30,87.574,87.574,87.574,87.574,100,0
2006-05-31,93.832,93.832,85.074,85.074,420,0
2006-06-02,86.325,86.325,86.325,86.325,80,0
2006-06-09,80.07,80.07,77.568,80.07,500,0
2006-06-14,72.564,80.07,72.564,75.315,120,0
2006-06-15,77.067,77.067,71.313,75.064,24,0
2006-06-19,78.817,78.817,77.568,77.568,160,0
2006-06-20,78.817,78.817,75.064,75.064,87,0
2006-06-21,75.064,75.064,75.064,75.064,93,0
2006-06-23,78.817,78.817,77.568,77.568,160,0
2006-06-27,78.817,78.817,78.817,78.817,40,0
2006-06-29,75.064,77.568,75.064,77.568,84,0
2006-07-25,76.317,76.317,75.064,76.317,3229,0
2006-08-23,76.317,76.317,67.559,75.064,615,0
2006-08-24,75.064,75.064,75.064,75.064,64,0
2006-08-25,75.064,75.064,75.064,75.064,100,0
2006-08-29,75.064,75.064,75.064,75.064,4,0
2006-08-31,75.064,75.064,75.064,75.064,480,0
2006-09-05,76.317,76.317,76.317,76.317,20,0
2006-09-06,75.064,75.064,75.064,75.064,172,0
2006-09-07,75.064,76.317,75.064,75.064,360,0
2006-09-08,76.317,76.317,68.809,75.064,148,0
2006-09-11,75.064,75.064,75.064,75.064,400,0
2006-09-13,75.064,76.317,75.064,76.317,220,0
2006-09-14,75.064,75.064,75.064,75.064,80,0
2006-09-15,62.555,73.816,62.555,73.816,104,0
2006-09-18,71.313,73.816,71.313,73.816,116,0
2006-09-19,73.816,73.816,71.313,71.313,220,0
2006-09-22,71.313,71.313,71.313,71.313,160,0
2006-09-25,71.313,72.564,71.313,72.564,402,0
2006-09-28,72.564,76.317,72.564,76.317,208,0
2006-10-02,71.313,71.313,71.313,71.313,200,0
2006-10-04,71.062,71.062,70.56,70.56,160,0
2006-10-05,72.564,72.564,68.559,69.81,168,0
2006-10-06,75.064,75.064,74.396,74.396,24,0
2006-10-13,75.064,75.064,74.48,74.48,25,0
2006-10-24,75.064,75.064,74.73,75.064,36,0
2006-10-26,75.064,75.064,75.064,75.064,12,0
2006-10-27,75.064,75.064,74.73,74.73,45,0
2006-10-30,74.73,79.234,72.98,72.98,2517,0
2006-10-31,70.894,70.894,68.809,70.894,367,0
2006-11-01,69.226,69.226,69.226,69.226,120,0
2006-11-02,69.226,69.226,64.639,69.226,7377,0
2006-11-03,75.064,75.064,75.064,75.064,12,0
2006-11-06,69.226,69.226,68.809,68.809,318,0
2006-11-07,75.064,75.064,69.226,69.226,659,0
2006-11-08,69.226,69.226,69.226,69.226,19,0
2006-11-09,75.064,75.064,69.226,69.226,1319,0
2006-11-14,68.809,69.226,68.809,69.226,264,0
2006-11-15,75.064,75.064,69.643,69.643,719,0
2006-11-16,69.643,70.061,69.643,70.061,184,0
2006-11-17,70.894,70.894,50.043,50.043,1145,0
2006-11-20,47.958,62.555,47.958,62.555,1678,0
2006-11-21,66.726,66.726,65.89,65.89,1091,0
2006-11-22,66.308,66.308,65.89,65.89,208,0
2006-11-24,65.89,65.89,65.89,65.89,72,0
2006-11-27,66.726,66.726,65.474,65.474,420,0
2006-11-28,63.388,64.224,63.388,63.388,1331,0
2006-11-29,62.135,62.135,60.887,60.887,791,0
2006-11-30,63.388,63.388,61.303,61.72,312,0
2006-12-04,62.555,62.555,62.555,62.555,240,0
2006-12-05,61.303,62.971,59.218,60.887,2122,0
2006-12-07,60.052,61.303,60.052,61.303,817,0
2006-12-11,61.303,61.303,58.802,58.802,740,0
2006-12-12,61.303,61.303,61.303,61.303,12,0
2006-12-14,58.384,58.384,58.384,58.384,108,0
2006-12-15,55.882,57.549,55.882,57.549,683,0
2006-12-18,57.549,57.549,57.549,57.549,60,0
2006-12-19,55.047,56.298,55.047,56.298,72,0
2006-12-20,55.882,55.882,55.882,55.882,252,0
2006-12-21,56.716,60.471,55.882,60.471,2399,0
2006-12-22,58.802,58.802,58.802,58.802,60,0
2006-12-26,58.802,58.802,58.802,58.802,192,0
2006-12-28,58.802,58.802,57.549,58.384,380,0
2006-12-29,58.802,58.802,58.384,58.384,1451,0
2007-01-03,58.802,58.802,58.802,58.802,12,0
2007-01-04,58.802,58.802,58.384,58.384,611,0
2007-01-05,58.549,58.549,58.549,58.549,539,0
2007-01-08,58.802,58.802,58.384,58.384,240,0
2007-01-09,58.802,58.802,57.549,58.384,576,0
2007-01-10,58.802,58.802,58.384,58.384,420,0
2007-01-11,58.802,61.72,58.384,61.72,1043,0
2007-01-12,66.726,66.726,66.726,66.726,156,0
2007-01-16,66.726,68.809,64.639,68.809,336,0
2007-01-18,68.809,70.061,68.392,69.643,841,0
2007-01-19,69.563,70.061,69.563,69.643,258,0
2007-01-22,69.643,69.643,69.643,69.643,366,0
2007-01-23,69.643,70.061,69.06,69.06,1029,0
2007-01-24,69.643,69.643,69.226,69.643,423,0
2007-01-25,70.894,70.894,70.061,70.894,1007,0
2007-01-26,70.894,70.894,70.894,70.894,875,0
2007-01-29,71.728,79.234,71.728,75.064,1751,0
2007-01-30,75.064,75.064,74.147,74.648,1678,0
2007-01-31,70.061,73.816,67.559,72.564,82863,0
2007-02-01,72.564,74.064,72.145,73.396,15747,0
2007-02-02,72.564,77.983,71.812,77.568,23262,0
2007-02-05,76.732,77.15,74.648,76.732,15520,0
2007-02-06,75.064,75.731,72.98,75.064,13356,0
2007-02-07,75.064,75.899,72.98,75.064,12377,0
2007-02-08,76.901,76.901,73.731,73.731,10974,0
2007-02-09,75.064,75.899,73.647,74.898,6937,0
2007-02-12,75.064,75.064,72.897,74.648,6933,0
2007-02-13,74.231,74.648,72.564,73.062,5431,0
2007-02-14,73.062,77.15,73.062,76.732,9231,0
2007-02-15,76.732,76.901,74.73,76.817,8102,0
2007-02-16,76.901,77.15,75.482,77.15,4131,0
2007-02-20,77.15,79.234,76.732,79.068,7892,0
2007-02-21,79.068,81.32,77.734,81.32,18985,0
2007-02-22,81.32,81.737,77.983,81.32,7861,0
2007-02-23,81.737,83.322,80.652,82.987,18338,0
2007-02-26,83.406,84.908,81.486,82.572,15655,0
2007-02-27,81.32,82.153,76.732,77.15,21360,0
2007-02-28,78.985,83.406,77.568,80.903,13039,0
2007-03-01,79.234,82.572,79.234,81.153,12943,0
2007-03-02,82.987,82.987,80.903,81.653,3603,0
2007-03-05,83.406,83.406,80.485,80.569,6384,0
2007-03-06,83.322,83.322,81.32,81.32,5643,0
2007-03-07,83.322,83.322,80.485,80.903,2968,0
2007-03-08,81.32,83.156,79.485,80.735,12130,0
2007-03-09,79.652,83.406,79.652,81.236,4492,0
2007-03-12,82.905,82.905,78.069,79.736,9321,0
2007-03-13,80.07,80.236,77.317,77.317,4425,0
2007-03-14,78.401,78.401,74.231,75.983,13926,0
2007-03-15,76.732,79.234,75.482,77.485,8924,0
2007-03-16,78.318,78.318,77.15,77.15,1199,0
2007-03-19,79.152,79.152,77.568,79.152,4197,0
2007-03-20,79.152,79.152,77.983,79.152,6035,0
2007-03-21,79.402,80.319,76.817,79.485,5190,0
2007-03-22,80.07,80.07,78.817,79.818,5496,0
2007-03-23,80.07,80.735,79.318,79.571,7854,0
2007-03-26,80.07,83.406,80.07,81.653,9049,0
2007-03-27,83.071,83.406,81.653,82.739,7287,0
2007-03-28,82.905,83.823,81.986,83.406,7577,0
2007-03-29,83.322,83.406,81.986,82.487,4258,0
2007-03-30,82.487,83.823,82.153,83.322,4217,0
2007-04-02,84.241,88.409,83.488,88.409,12056,0
2007-04-03,87.992,87.992,84.323,86.325,7181,0
2007-04-04,86.325,87.574,85.157,87.408,5970,0
2007-04-05,87.408,87.574,85.574,87.408,8533,0
2007-04-09,87.992,90.078,85.992,88.825,7541,0
2007-04-10,89.327,89.661,87.574,88.243,10250,0
2007-04-11,89.409,89.409,86.493,88.16,5791,0
2007-04-12,87.825,90.746,87.408,90.411,9109,0
2007-04-13,90.577,90.661,89.661,90.078,5379,0
2007-04-16,90.912,92.58,90.078,91.747,6568,0
2007-04-17,91.747,93.414,90.162,92.164,10066,0
2007-04-18,92.498,93.414,90.912,92.078,4147,0
2007-04-19,92.665,92.665,90.496,91.496,2857,0
2007-04-20,91.747,93.414,91.747,92.999,6949,0
2007-04-23,93.33,94.998,92.831,94.998,7507,0
2007-04-24,94.998,95.83,94.249,95.5,13145,0
2007-04-25,94.249,95.92,94.249,95.92,16002,0
2007-04-26,96.33,96.33,93.832,93.914,12238,0
2007-04-27,95.5,95.92,94.249,94.998,5608,0
2007-04-30,95.83,95.83,92.999,95.08,13067,0
2007-05-01,94.498,94.998,90.244,90.329,8738,0
2007-05-02,90.411,93.832,90.411,92.747,5691,0
2007-05-03,92.747,95.5,92.498,94.748,10911,0
2007-05-04,93.832,95.5,92.831,94.915,11851,0
2007-05-07,91.579,94.249,90.078,91.662,15724,0
2007-05-08,94.915,95.08,91.83,94.664,12747,0
2007-05-09,95.08,96.25,93.832,95.92,8611,0
2007-05-10,95.92,97.33,92.747,95.83,24893,0
2007-05-11,96.33,97.17,95.08,95.83,10760,0
2007-05-14,95.92,95.92,93.914,94.748,6300,0
2007-05-15,96.83,97.08,95.92,96.33,14405,0
2007-05-16,96.33,96.33,95.92,96.33,3718,0
2007-05-17,96.33,98,96.08,97.17,12138,0
2007-05-18,98.17,98.17,97.17,97.67,7389,0
2007-05-21,98.75,99.17,98.09,98.42,11727,0
2007-05-22,98.84,98.84,98.34,98.5,13659,0
2007-05-23,98.75,98.75,98.25,98.42,7662,0
2007-05-24,99.09,99.09,95.92,96,9239,0
2007-05-25,98.09,98.09,94.083,94.249,9247,0
2007-05-29,94.498,94.498,91.747,92.078,13076,0
2007-05-30,96.33,107.84,96.17,106.18,68954,0
2007-05-31,109.01,111.85,106.18,111.34,39949,0
2007-06-01,111.76,134.28,111.68,129.11,61668,0
2007-06-04,127.19,135.12,124.94,130.11,53784,0
2007-06-05,130.45,133.36,127.61,130.2,28776,0
2007-06-06,128.2,129.2,116.85,120.94,28300,0
2007-06-07,117.93,122.52,111.34,111.51,27662,0
2007-06-08,115.6,122.19,113.85,120.19,33366,0
2007-06-11,124.44,126.44,120.77,123.77,27637,0
2007-06-12,123.77,123.77,115.93,118.35,11589,0
2007-06-13,118.43,123.77,116.85,121.19,18222,0
2007-06-14,124.19,128.86,121.52,124.27,23108,0
2007-06-15,126.94,133.03,125.69,131.36,26500,0
2007-06-18,131.78,136.7,126.11,129.78,26304,0
2007-06-19,132.53,132.61,125.44,125.61,13558,0
2007-06-20,127.19,127.19,122.61,123.44,21219,0
2007-06-21,126.53,126.53,121.77,124.61,13578,0
2007-06-22,127.11,127.11,121.52,124.11,16304,0
2007-06-25,121.77,122.19,113.68,120.86,21256,0
2007-06-26,120.77,123.69,118.27,123.27,18519,0
2007-06-27,124.44,126.36,118.69,120.77,12284,0
2007-06-28,120.94,123.52,112.6,114.93,25578,0
2007-06-29,113.43,119.27,112.6,118.94,137153,0
2007-07-02,120.52,122.11,119.02,121.52,30474,0
2007-07-03,122.11,122.11,118.43,120.94,8122,0
2007-07-05,120.77,124.27,119.27,123.77,27186,0
2007-07-06,124.27,124.27,121.35,121.61,18219,0
2007-07-09,122.86,124.11,120.1,120.52,31831,0
2007-07-10,119.6,120.27,115.27,116.52,25519,0
2007-07-11,121.61,121.69,116.6,121.11,63227,0
2007-07-12,122.36,124.27,118.85,123.44,62058,0
2007-07-13,124.19,124.19,120.52,122.52,27335,0
2007-07-16,120.94,122.27,118.1,119.52,25475,0
2007-07-17,121.19,130.53,118.1,129.78,81655,0
2007-07-18,129.78,134.78,127.61,130.86,60898,0
2007-07-19,133.36,143.87,133.2,141.04,103984,0
2007-07-20,141.96,143.87,134.12,140.96,74844,0
2007-07-23,141.71,141.79,134.87,136.37,63351,0
2007-07-24,134.03,137.2,127.11,129.86,55282,0
2007-07-25,132.87,135.87,120.02,126.28,47456,0
2007-07-26,125.11,125.11,118.1,120.1,47629,0
2007-07-27,118.52,126.36,118.52,124.52,33968,0
2007-07-30,126.69,126.78,122.69,124.52,15856,0
2007-07-31,127.61,133.45,122.86,123.11,27505,0
2007-08-01,124.44,130.28,120.52,127.53,35994,0
2007-08-02,128.53,129.03,123.94,126.86,16017,0
2007-08-03,126.53,126.61,116.77,117.68,27905,0
2007-08-06,116.77,117.77,97.67,109.01,78020,0
2007-08-07,109.01,112.77,106.34,109.51,30870,0
2007-08-08,110.51,116.52,104.26,105.76,40040,0
2007-08-09,104.59,105.76,95.92,98.42,80331,0
2007-08-10,97.42,102,94.498,100.09,45028,0
2007-08-13,101.59,112.18,99.75,108.51,33471,0
2007-08-14,111.1,113.02,106.26,108.84,18792,0
2007-08-15,110.93,111.1,106.09,107.68,14355,0
2007-08-16,106.34,106.76,93.832,105.34,30700,0
2007-08-17,108.59,112.77,102.17,106.76,15109,0
2007-08-20,109.34,112.18,106.42,110.26,8433,0
2007-08-21,111.18,111.6,108.43,111.43,5549,0
2007-08-22,113.68,120.69,113.02,120.36,26981,0
2007-08-23,118.02,118.02,107.01,113.85,56695,0
2007-08-24,113.52,118.27,111.26,117.35,21416,0
2007-08-27,119.44,119.44,115.02,118.6,13100,0
2007-08-28,116.93,117.6,111.76,112.93,14593,0
2007-08-29,116.85,118.27,115.77,117.68,6599,0
2007-08-30,118.1,119.85,112.18,119.52,11770,0
2007-08-31,122.27,123.02,118.43,120.77,14146,0
2007-09-04,120.94,124.69,119.27,119.27,18311,0
2007-09-05,120.77,123.02,118.85,119.69,9311,0
2007-09-06,124.27,126.78,121.35,123.94,30207,0
2007-09-07,123.94,124.02,117.02,121.11,14652,0
2007-09-10,123.61,123.94,114.68,118.27,21728,0
2007-09-11,119.69,121.44,114.77,116.43,18389,0
2007-09-12,116.77,116.77,110.85,111.43,22052,0
2007-09-13,113.27,114.18,109.68,111.34,9139,0
2007-09-14,109.34,110.85,106.76,109.68,13381,0
2007-09-17,108.43,113.18,108.43,110.34,9574,0
2007-09-18,111.6,116.35,109.76,115.85,10461,0
2007-09-19,116.1,119.27,116.1,117.6,9815,0
2007-09-20,117.6,119.77,116.6,118.94,13155,0
2007-09-21,120.27,124.27,120.27,123.44,9333,0
2007-09-24,124.27,125.94,122.19,122.61,17827,0
2007-09-25,122.19,124.94,121.27,124.61,10980,0
2007-09-26,125.11,125.11,122.02,124.77,12919,0
2007-09-27,125.11,125.11,122.61,123.02,5599,0
2007-09-28,123.52,124.02,118.02,121.19,11315,0
2007-10-01,121.77,128.03,121.19,124.77,21561,0
2007-10-02,126.28,132.03,126.28,131.28,26306,0
2007-10-03,131.86,136.37,130.2,130.2,27463,0
2007-10-04,131.61,132.7,128.44,129.28,10793,0
2007-10-05,133.45,135.28,129.2,131.2,24333,0
2007-10-08,131.36,141.79,131.36,139.04,50720,0
2007-10-09,141.12,151.3,141.12,146.71,79069,0
2007-10-10,149.63,162.22,149.29,158.72,78950,0
2007-10-11,162.56,165.39,147.88,148.71,73451,0
2007-10-12,150.13,163.39,150.13,156.97,35541,0
2007-10-15,163.47,169.98,157.22,166.89,52418,0
2007-10-16,169.81,179.49,163.22,168.89,90815,0
2007-10-17,173.15,175.73,164.73,166.89,44215,0
2007-10-18,169.31,176.4,161.89,173.4,50619,0
2007-10-19,172.98,173.23,162.31,163.22,38536,0
2007-10-22,155.97,162.47,149.71,161.97,30265,0
2007-10-23,166.14,169.81,162.89,167.31,23302,0
2007-10-24,166.64,166.81,159.8,164.89,23353,0
2007-10-25,168.48,168.48,160.72,162.72,16430,0
2007-10-26,165.81,165.81,158.47,161.22,30605,0
2007-10-29,163.22,165.98,160.55,165.89,25099,0
2007-10-30,165.89,166.81,150.3,152.8,48932,0
2007-10-31,154.3,161.31,151.88,161.05,54252,0
2007-11-01,156.47,159.05,150.13,156.22,33204,0
2007-11-02,155.55,158.89,152.88,157.55,35073,0
2007-11-05,151.71,155.97,149.05,150.63,60870,0
2007-11-06,151.13,155.97,150.05,151.3,74901,0
2007-11-07,145.21,145.79,139.29,139.7,345172,0
2007-11-08,141.79,142.62,133.45,137.2,85360,0
2007-11-09,134.45,134.87,128.86,130.28,70344,0
2007-11-12,128.53,132.2,120.1,122.36,71794,0
2007-11-13,123.69,129.86,123.69,127.61,41067,0
2007-11-14,129.28,131.78,123.44,124.44,39130,0
2007-11-15,123.19,125.86,120.94,122.61,19106,0
2007-11-16,123.36,126.86,118.43,118.94,24218,0
2007-11-19,120.77,122.19,113.02,114.85,43281,0
2007-11-20,118.43,123.44,113.27,113.43,45878,0
2007-11-21,113.27,116.18,109.26,112.68,30676,0
2007-11-23,115.6,115.6,110.09,113.93,11120,0
2007-11-26,114.43,117.6,111.93,112.68,23301,0
2007-11-27,112.18,115.6,108.51,110.93,36103,0
2007-11-28,113.68,119.85,112.6,116.35,43761,0
2007-11-29,114.68,122.36,114.68,121.94,49318,0
2007-11-30,130.11,131.36,123.27,127.19,44038,0
2007-12-03,129.28,130.86,120.19,122.02,38424,0
2007-12-04,123.69,123.69,118.85,119.69,24179,0
2007-12-05,121.02,125.61,116.77,118.43,25776,0
2007-12-06,117.6,118.69,110.59,111.76,64847,0
2007-12-07,112.6,114.27,105.01,108.01,102325,0
2007-12-10,108.51,109.59,103.01,104.76,86070,0
2007-12-11,106.01,114.43,105.93,110.76,45094,0
2007-12-12,114.18,114.77,107.51,109.51,26773,0
2007-12-13,109.51,109.51,105.01,106.84,25449,0
2007-12-14,105.34,107.93,105.17,105.59,20225,0
2007-12-17,104.59,105.43,96.42,98,37874,0
2007-12-18,99.59,104.51,97.17,99,37477,0
2007-12-19,98.5,101.25,96.92,98.84,23653,0
2007-12-20,100.09,101.17,96.58,98,23980,0
2007-12-21,100.17,107.09,98,104.59,45204,0
2007-12-24,105.09,105.68,101.42,101.42,27084,0
2007-12-26,101.42,102.84,99.25,101.75,37130,0
2007-12-27,101.92,104.76,100.09,101.59,33269,0
2007-12-28,101.59,106.26,101.59,105.84,42500,0
2007-12-31,105.68,108.18,100.34,103.42,36566,0
2008-01-02,105.01,105.01,100.84,103.09,15433,0
2008-01-03,101.34,106.34,101.34,103.17,18778,0
2008-01-04,103.17,103.59,99.67,100.25,21230,0
2008-01-07,100.17,100.84,94.083,95.83,32356,0
2008-01-08,95.83,99.75,93.832,96.67,31662,0
2008-01-09,97.08,97.5,84.908,90.912,43683,0
2008-01-10,87.324,92.33,83.406,90.577,39207,0
2008-01-11,88.825,92.33,87.574,90.577,19880,0
2008-01-14,91.496,91.496,84.241,87.825,14439,0
2008-01-15,87.075,87.742,79.234,82.153,35131,0
2008-01-16,79.986,84.656,79.234,82.487,35182,0
2008-01-17,83.488,85.407,80.319,81.404,22836,0
2008-01-18,83.156,87.992,82.153,84.573,30755,0
2008-01-22,78.735,82.572,69.477,80.07,30119,0
2008-01-23,75.315,83.406,75.315,81.07,22441,0
2008-01-24,81.904,84.656,79.318,83.239,29486,0
2008-01-25,84.741,87.158,83.657,85.074,18719,0
2008-01-28,86.241,89.828,83.406,88.994,20774,0
2008-01-29,90.162,97.25,90.162,96.17,29919,0
2008-01-30,97.08,101.17,94.998,97.25,40275,0
2008-01-31,96.42,100.5,93.163,100.25,24260,0
2008-02-01,102.76,104.09,98,101.42,29501,0
2008-02-04,102.34,102.92,98.42,99.25,11638,0
2008-02-05,99.17,99.17,92.999,96.08,19974,0
2008-02-06,96.75,96.75,93.163,95.5,13619,0
2008-02-07,93.746,98,91.078,91.747,24314,0
2008-02-08,92.248,94.915,91.331,91.579,27094,0
2008-02-11,91.913,99.92,90.912,98,27807,0
2008-02-12,100.59,105.01,100.59,101.09,27542,0
2008-02-13,103.25,110.68,101.67,109.59,39445,0
2008-02-14,112.35,112.51,107.51,110.59,39964,0
2008-02-15,112.6,114.68,108.43,109.09,37328,0
2008-02-19,111.85,114.85,109.26,112.77,22357,0
2008-02-20,112.6,112.68,106.51,112.01,38909,0
2008-02-21,114.1,114.1,108.18,109.76,30414,0
2008-02-22,111.34,111.34,106.76,110.76,17986,0
2008-02-25,111.1,114.1,108.43,112.51,23927,0
2008-02-26,110.93,113.43,109.34,110.01,28604,0
2008-02-27,110.76,111.34,107.68,109.26,26133,0
2008-02-28,108.09,110.18,106.93,108.26,18322,0
2008-02-29,112.6,116.93,111.26,116.93,60318,0
2008-03-03,116.52,119.94,113.1,117.43,55783,0
2008-03-04,116.1,116.1,110.59,114.35,23486,0
2008-03-05,114.35,115.93,112.6,115.18,25724,0
2008-03-06,114.6,114.6,110.01,110.59,17464,0
2008-03-07,109.01,110.09,105.93,106.76,18897,0
2008-03-10,106.42,108.35,97.75,98.84,30999,0
2008-03-11,99.67,104.84,99.67,103.25,17284,0
2008-03-12,100.59,105.68,100.59,101.59,17049,0
2008-03-13,100.09,101.09,95.92,100,25623,0
2008-03-14,100.5,102,96.83,98.34,17008,0
2008-03-17,96,97.83,90.828,92.747,20134,0
2008-03-18,94.915,100.09,91.913,100,27655,0
2008-03-19,98.5,98.5,93.581,93.664,16821,0
2008-03-20,94.414,95.83,90.828,94.583,17322,0
2008-03-24,95.25,98.5,94.998,98.34,20120,0
2008-03-25,98.5,101.42,96.42,100.34,19727,0
2008-03-26,100.42,102.17,97.58,102.09,16767,0
2008-03-27,101.75,103.92,99.34,100.5,16415,0
2008-03-28,100.25,101.09,98,98.59,13315,0
2008-03-31,98,100.09,96.67,100.09,12087,0
2008-04-01,100.5,104.67,99.92,102.76,25723,0
2008-04-02,103.34,107.68,103.01,106.01,22223,0
2008-04-03,105.51,110.43,100.84,108.51,17328,0
2008-04-04,110.68,112.18,107.01,112.01,20122,0
2008-04-07,112.6,115.44,112.6,115.02,32286,0
2008-04-08,114.43,114.85,112.6,114.35,15536,0
2008-04-09,114.85,115.18,112.35,113.43,17108,0
2008-04-10,116.35,116.35,112.26,113.6,11908,0
2008-04-11,112.77,114.35,112.51,113.68,10936,0
2008-04-14,113.43,113.52,111.34,111.93,9021,0
2008-04-15,112.6,113.68,110.26,113.1,8078,0
2008-04-16,115.1,115.93,113.02,114.18,15189,0
2008-04-17,115.6,125.11,115.1,122.86,81424,0
2008-04-18,125.11,127.11,122.77,123.36,47894,0
2008-04-21,123.02,124.69,122.52,123.02,27301,0
2008-04-22,122.86,127.19,120.94,126.03,35796,0
2008-04-23,126.86,130.95,126.03,128.11,34655,0
2008-04-24,126.61,130.61,118.02,118.69,40298,0
2008-04-25,120.61,122.69,117.43,118.69,25813,0
2008-04-28,120.94,122.19,117.43,118.27,33110,0
2008-04-29,119.02,119.02,115.1,116.35,19116,0
2008-04-30,115.18,118.1,113.43,114.93,18598,0
2008-05-01,112.85,115.93,112.77,115.35,15851,0
2008-05-02,116.77,117.52,115.1,116.77,19664,0
2008-05-05,117.68,121.77,116.6,120.77,33455,0
2008-05-06,122.69,123.11,119.27,122.86,49262,0
2008-05-07,124.02,124.11,119.44,120.02,45813,0
2008-05-08,119.94,122.94,119.69,120.69,15279,0
2008-05-09,120.86,122.61,119.77,121.61,12585,0
2008-05-12,122.61,122.77,115.52,119.44,71532,0
2008-05-13,119.27,121.77,116.85,119.77,33825,0
2008-05-14,119.85,123.02,119.85,120.94,32060,0
2008-05-15,122.02,130.28,121.44,129.28,68371,0
2008-05-16,130.11,140.96,129.28,140.12,105210,0
2008-05-19,142.62,145.88,135.78,139.37,134840,0
2008-05-20,138.37,140.2,135.03,136.62,57046,0
2008-05-21,138.2,140.79,135.78,137.7,44131,0
2008-05-22,137.54,140.04,130.11,131.86,39552,0
2008-05-23,130.95,133.36,127.19,131.03,30105,0
2008-05-27,130.11,133.28,129.7,132.03,20250,0
2008-05-28,135.12,137.62,134.2,136.37,39980,0
2008-05-29,138.29,139.37,131.86,132.78,47387,0
2008-05-30,134.78,135.12,129.2,130.28,45156,0
2008-06-02,129.61,132.2,128.78,130.61,44230,0
2008-06-03,130.53,133.45,130.11,130.95,49961,0
2008-06-04,129.28,129.78,126.69,128.86,39585,0
2008-06-05,129.78,131.53,125.94,128.61,36098,0
2008-06-06,126.36,128.03,125.77,125.94,28144,0
2008-06-09,126.11,127.19,121.77,124.61,43972,0
2008-06-10,123.02,123.52,120.36,120.44,30969,0
2008-06-11,114.02,116.52,109.84,110.01,62102,0
2008-06-12,110.09,112.01,105.93,107.59,36894,0
2008-06-13,106.68,110.18,105.84,109.93,25243,0
2008-06-16,109.09,114.52,107.18,109.84,39084,0
2008-06-17,111.76,115.52,111.76,112.93,33043,0
2008-06-18,112.77,114.52,109.43,111.18,15256,0
2008-06-19,110.59,112.77,110.51,112.77,11486,0
2008-06-20,112.01,112.1,108.43,108.43,24491,0
2008-06-23,108.76,111.01,107.76,108.09,19055,0
2008-06-24,107.59,109.68,104.92,107.93,19869,0
2008-06-25,108.68,111.93,106.42,111.68,15875,0
2008-06-26,112.26,112.35,108.01,108.59,18881,0
2008-06-27,108.01,111.18,107.26,109.68,16539,0
2008-06-30,110.68,112.18,108.18,108.18,13805,0
2008-07-01,106.93,107.68,102.51,104.34,37115,0
2008-07-02,104.51,106.59,98,98.09,29085,0
2008-07-03,98,98,91.747,95.5,30132,0
2008-07-07,95.42,104.01,95.42,98.17,25084,0
2008-07-08,97.67,101.42,96.83,101.09,19639,0
2008-07-09,101.92,104.59,99.09,99.59,17522,0
2008-07-10,99.59,103.67,99.25,101.34,10454,0
2008-07-11,100.59,103.84,97.58,102,13067,0
2008-07-14,103.42,103.42,97.5,97.83,11462,0
2008-07-15,97.58,99.34,92.831,95.58,17698,0
2008-07-16,95.25,101.92,93.832,100.17,13066,0
2008-07-17,101.01,102.59,100.17,101.17,15487,0
2008-07-18,101.92,102.17,99.67,99.92,9775,0
2008-07-21,99.92,100.84,97.5,100.59,9575,0
2008-07-22,102.09,103.01,99.34,102.17,9206,0
2008-07-23,102.51,107.93,102.51,106.68,21340,0
2008-07-24,106.51,106.68,100.17,100.59,21476,0
2008-07-25,100.67,106.34,100.67,104.26,14730,0
2008-07-28,103.59,105.93,100.42,100.67,11662,0
2008-07-29,100.34,106.18,100.34,104.76,17415,0
2008-07-30,105.26,105.26,100.92,102.25,15984,0
2008-07-31,101.67,103.25,101.17,102.59,5847,0
2008-08-01,103.42,104.84,102.67,102.76,16800,0
2008-08-04,103.17,103.17,96.92,97.25,20203,0
2008-08-05,97.83,99.92,95.92,97.75,13483,0
2008-08-06,96.08,100,96,98.67,10162,0
2008-08-07,97.58,99.17,95.33,95.5,15245,0
2008-08-08,91.83,99.34,91.747,98.92,15080,0
2008-08-11,99.42,100.34,95.92,98.09,17250,0
2008-08-12,99.25,100.09,97.17,99,11692,0
2008-08-13,99.25,105.51,97.33,102.92,26318,0
2008-08-14,106.34,108.84,104.26,108.01,36044,0
2008-08-15,108.84,109.01,104.84,106.76,27374,0
2008-08-18,107.26,108.84,107.18,108.01,22744,0
2008-08-19,107.76,107.76,104.26,105.09,15500,0
2008-08-20,105.01,108.68,105.01,106.26,19637,0
2008-08-21,106.34,107.51,105.09,107.26,16255,0
2008-08-22,108.59,110.51,106.76,107.68,18821,0
2008-08-25,107.26,110.43,107.26,108.35,14992,0
2008-08-26,109.51,110.26,107.68,109.59,18004,0
2008-08-27,110.26,112.01,108.51,111.43,23174,0
2008-08-28,112.51,112.6,109.59,110.59,24706,0
2008-08-29,110.59,113.18,110.01,111.76,21612,0
2008-09-02,113.85,114.1,108.84,110.09,22350,0
2008-09-03,108.43,108.43,101.42,102.34,23888,0
2008-09-04,103.01,103.59,96.67,97.58,17764,0
2008-09-05,96.42,96.42,92.33,93.832,21035,0
2008-09-08,97.33,98.92,91.747,91.83,19309,0
2008-09-09,91.747,92.58,83.488,85.492,41394,0
2008-09-10,85.992,90.828,85.492,87.075,32088,0
2008-09-11,86.158,91.078,85.492,89.661,25564,0
2008-09-12,89.578,92.498,87.574,92.33,15666,0
2008-09-15,88.409,92.248,85.907,87.825,22055,0
2008-09-16,86.158,91.996,85.492,91.747,24120,0
2008-09-17,90.496,92.999,81.236,81.986,37962,0
2008-09-18,83.406,85.492,78.485,81.653,41074,0
2008-09-19,85.907,87.742,82.572,83.488,40235,0
2008-09-22,83.571,84.323,82.487,82.572,17336,0
2008-09-23,82.655,82.655,77.15,77.317,25212,0
2008-09-24,77.983,79.234,74.898,77.65,18897,0
2008-09-25,79.152,79.152,74.98,75.564,27238,0
2008-09-26,74.314,74.898,70.227,72.48,47604,0
2008-09-29,72.897,72.897,60.386,67.059,59826,0
2008-09-30,79.736,79.736,66.141,66.474,28430,0
2008-10-01,66.057,66.726,62.637,65.306,34318,0
2008-10-02,65.474,65.724,59.218,59.552,26485,0
2008-10-03,60.219,63.221,59.719,60.302,23508,0
2008-10-06,58.802,58.884,50.377,56.132,50710,0
2008-10-07,56.298,57.466,52.546,56.047,36937,0
2008-10-08,53.964,55.465,47.375,49.376,60744,0
2008-10-09,50.545,53.881,45.373,46.206,29646,0
2008-10-10,43.62,50.043,38.617,46.958,54001,0
2008-10-13,49.043,57.049,48.043,53.546,52602,0
2008-10-14,50.043,59.302,50.043,52.462,30875,0
2008-10-15,52.045,55.214,48.375,48.375,20032,0
2008-10-16,48.709,53.964,42.036,45.957,31178,0
2008-10-17,45.039,55.047,45.039,46.29,22340,0
2008-10-20,48.125,50.878,47.625,49.711,22098,0
2008-10-21,49.544,51.294,46.874,47.375,35209,0
2008-10-22,45.457,45.705,41.703,41.953,59422,0
2008-10-23,42.287,44.789,38.533,39.367,49977,0
2008-10-24,37.532,38.701,34.864,37.366,25008,0
2008-10-27,36.198,37.366,34.029,34.197,25297,0
2008-10-28,34.614,34.614,29.775,32.529,72185,0
2008-10-29,33.279,35.531,31.777,34.779,33828,0
2008-10-30,36.113,38.45,36.113,37.282,28768,0
2008-10-31,38.033,41.453,36.531,40.619,26377,0
2008-11-03,42.118,46.624,42.036,44.037,29622,0
2008-11-04,45.457,48.375,43.37,48.375,27344,0
2008-11-05,47.541,47.709,41.869,42.202,40470,0
2008-11-06,42.453,42.453,35.864,36.866,21045,0
2008-11-07,36.866,44.538,36.866,42.453,25895,0
2008-11-10,44.037,44.037,37.282,38.201,20598,0
2008-11-11,37.282,39.2,35.449,37.366,12303,0
2008-11-12,35.449,37.033,33.362,33.362,20924,0
2008-11-13,33.362,41.869,32.946,41.369,22541,0
2008-11-14,35.697,39.534,34.947,36.449,29313,0
2008-11-17,36.698,36.866,33.863,35.531,15998,0
2008-11-18,35.28,37.282,34.447,34.53,31210,0
2008-11-19,34.029,36.03,30.276,30.359,53540,0
2008-11-20,29.191,29.191,25.857,26.022,60575,0
2008-11-21,27.523,30.026,24.02,29.275,57108,0
2008-11-24,29.191,29.609,27.358,29.109,46177,0
2008-11-25,29.191,31.61,28.525,30.611,28232,0
2008-11-26,30.276,33.279,30.276,32.277,38667,0
2008-11-28,31.695,34.114,31.695,33.197,15869,0
2008-12-01,32.946,33.028,31.36,31.777,27074,0
2008-12-02,32.529,32.611,31.276,31.86,22176,0
2008-12-03,30.442,33.362,30.442,32.195,15814,0
2008-12-04,32.112,34.53,31.276,31.695,36649,0
2008-12-05,31.026,33.445,31.026,33.279,26314,0
2008-12-08,34.864,38.95,34.197,37.699,29451,0
2008-12-09,37.532,45.122,37.532,44.204,47247,0
2008-12-10,45.206,50.043,44.621,46.206,79573,0
2008-12-11,45.457,46.29,41.703,43.037,39674,0
2008-12-12,41.869,42.87,37.532,41.703,21388,0
2008-12-15,41.703,44.705,39.283,41.12,31716,0
2008-12-16,41.62,43.789,38.533,41.869,24189,0
2008-12-17,40.619,43.12,39.951,41.203,27874,0
2008-12-18,41.788,43.37,39.032,40.451,24014,0
2008-12-19,40.451,41.203,35.449,35.947,28396,0
2008-12-22,36.949,37.199,30.026,30.026,40319,0
2008-12-23,30.692,33.863,30.526,32.112,39927,0
2008-12-24,32.611,34.114,32.529,33.362,12178,0
2008-12-26,32.946,34.864,32.946,34.365,9711,0
2008-12-29,34.864,35.366,32.277,32.277,29687,0
2008-12-30,32.027,34.114,30.776,33.697,22402,0
2008-12-31,32.277,36.782,32.277,35.864,24146,0
2009-01-02,36.113,40.285,36.113,39.283,18924,0
2009-01-05,39.283,42.62,38.783,40.619,35755,0
2009-01-06,42.787,49.043,42.703,48.541,50795,0
2009-01-07,47.042,47.958,41.953,42.954,41828,0
2009-01-08,43.204,45.873,43.204,45.206,30277,0
2009-01-09,45.791,47.875,45.206,45.541,30291,0
2009-01-12,47.875,47.875,41.788,42.453,27969,0
2009-01-13,42.37,44.455,41.369,41.953,16739,0
2009-01-14,41.703,41.788,39.032,39.032,19893,0
2009-01-15,39.2,42.787,35.031,38.866,21767,0
2009-01-16,40.285,42.453,37.95,39.367,13940,0
2009-01-20,39.367,41.703,35.449,35.449,16269,0
2009-01-21,36.698,39.951,35.449,39.452,19624,0
2009-01-22,38.033,38.783,35.864,36.28,10902,0
2009-01-23,35.614,38.366,34.447,37.532,14821,0
2009-01-26,37.532,40.036,37.532,38.283,12251,0
2009-01-27,39.2,39.951,37.95,39.2,7944,0
2009-01-28,39.703,42.62,39.2,42.202,17687,0
2009-01-29,42.036,42.202,39.032,40.119,23242,0
2009-01-30,39.951,40.036,37.614,37.781,11101,0
2009-02-02,37.449,41.703,36.531,37.366,12006,0
2009-02-03,38.116,39.119,37.282,39.032,14357,0
2009-02-04,38.701,41.953,38.701,41.62,25795,0
2009-02-05,41.62,43.704,38.783,43.037,17047,0
2009-02-06,43.62,46.04,43.62,46.04,27180,0
2009-02-09,46.458,47.457,44.455,45.705,28406,0
2009-02-10,45.791,45.873,40.202,41.536,21612,0
2009-02-11,42.202,42.202,39.2,39.867,14271,0
2009-02-12,38.783,41.703,37.532,39.367,8412,0
2009-02-13,38.866,41.036,38.033,38.533,8473,0
2009-02-17,37.781,39.534,36.03,36.198,17313,0
2009-02-18,37.199,38.45,35.864,37.033,24723,0
2009-02-19,37.114,38.533,35.449,35.947,13892,0
2009-02-20,37.532,37.532,33.362,35.28,27676,0
2009-02-23,35.28,37.614,34.697,35.864,22449,0
2009-02-24,36.615,40.953,36.03,40.537,44465,0
2009-02-25,40.786,40.786,36.364,37.614,21119,0
2009-02-26,39.2,39.534,36.782,37.282,13395,0
2009-02-27,36.364,37.867,35.531,35.531,12961,0
2009-03-02,35.449,35.449,32.112,32.112,21535,0
2009-03-03,31.86,32.444,29.443,30.442,32787,0
2009-03-04,31.695,35.113,31.444,34.53,19674,0
2009-03-05,33.697,34.614,30.442,31.36,13314,0
2009-03-06,30.776,31.444,29.191,29.275,29964,0
2009-03-09,29.609,31.026,29.443,30.944,72171,0
2009-03-10,31.695,35.031,31.695,34.779,40052,0
2009-03-11,35.031,37.781,33.947,36.782,28241,0
2009-03-12,36.449,38.866,32.697,38.866,14993,0
2009-03-13,38.866,40.036,37.282,38.533,13181,0
2009-03-16,37.95,39.867,36.449,36.615,6973,0
2009-03-17,36.449,39.032,34.279,38.783,12290,0
2009-03-18,38.283,39.283,37.532,39.119,10848,0
2009-03-19,40.285,40.451,38.617,39.534,13539,0
2009-03-20,38.533,38.533,32.529,34.197,30664,0
2009-03-23,35.614,37.033,34.279,37.033,14428,0
2009-03-24,35.366,36.698,33.362,34.447,26214,0
2009-03-25,35.449,35.864,33.197,34.697,17432,0
2009-03-26,35.031,36.113,33.947,34.864,12454,0
2009-03-27,34.779,36.113,33.529,34.53,24155,0
2009-03-30,32.862,32.862,30.526,30.692,19144,0
2009-03-31,30.944,33.362,30.944,32.112,20317,0
2009-04-01,31.36,32.277,30.692,31.194,13436,0
2009-04-02,32.946,34.947,31.777,31.777,19991,0
2009-04-03,31.276,33.112,31.276,32.195,15325,0
2009-04-06,31.777,32.946,30.944,31.36,13380,0
2009-04-07,30.861,30.861,29.692,29.775,18713,0
2009-04-08,30.692,30.692,29.443,30.276,12562,0
2009-04-09,30.692,34.614,30.692,34.279,54298,0
2009-04-13,35.449,37.614,34.279,37.532,40327,0
2009-04-14,38.283,40.786,36.782,39.032,28338,0
2009-04-15,39.618,40.202,37.532,39.367,12439,0
2009-04-16,41.036,41.036,38.45,38.95,25650,0
2009-04-17,39.618,40.868,38.866,39.951,48764,0
2009-04-20,39.867,39.951,35.449,36.782,34818,0
2009-04-21,37.199,40.451,36.364,39.367,24496,0
2009-04-22,39.703,42.287,39.367,40.537,26746,0
2009-04-23,41.536,41.869,37.532,39.367,30704,0
2009-04-24,40.036,40.367,38.783,40.367,19691,0
2009-04-27,39.618,40.285,38.366,38.783,15545,0
2009-04-28,37.614,38.866,37.114,38.45,17753,0
2009-04-29,39.367,40.202,38.366,39.032,18388,0
2009-04-30,39.867,41.536,39.452,40.036,24488,0
2009-05-01,40.036,44.956,40.036,44.204,46476,0
2009-05-04,47.042,48.875,45.957,47.709,55999,0
2009-05-05,47.709,49.959,45.622,47.042,36286,0
2009-05-06,48.792,50.21,46.624,49.626,34854,0
2009-05-07,50.626,50.626,45.873,47.208,23068,0
2009-05-08,48.292,48.792,44.789,48.375,27848,0
2009-05-11,46.541,46.541,44.122,45.541,24630,0
2009-05-12,46.373,47.122,40.953,43.789,38127,0
2009-05-13,43.62,43.62,40.202,40.451,24606,0
2009-05-14,40.202,41.703,38.783,41.703,27151,0
2009-05-15,41.703,45.873,41.703,44.122,30960,0
2009-05-18,44.455,46.206,44.204,45.957,22386,0
2009-05-19,46.29,50.043,45.957,48.875,35892,0
2009-05-20,50.961,52.629,49.959,50.459,58063,0
2009-05-21,50.043,50.043,46.458,47.457,34738,0
2009-05-22,48.292,48.458,42.537,43.704,61174,0
2009-05-26,43.789,46.123,42.37,45.705,29983,0
2009-05-27,45.873,49.208,45.122,46.373,23019,0
2009-05-28,48.21,49.208,46.458,48.21,23932,0
2009-05-29,48.541,51.21,48.043,49.208,19613,0
2009-06-01,51.044,51.294,47.958,48.375,50807,0
2009-06-02,48.125,50.043,47.958,49.544,28082,0
2009-06-03,48.375,48.875,45.039,46.206,25880,0
2009-06-04,45.873,46.791,45.039,46.458,22666,0
2009-06-05,47.208,47.541,45.541,46.458,18782,0
2009-06-08,45.457,45.791,43.204,44.621,24429,0
2009-06-09,44.455,46.624,44.204,44.871,14202,0
2009-06-10,46.04,47.042,44.621,45.039,13385,0
2009-06-11,45.873,47.457,45.622,46.707,15472,0
2009-06-12,46.707,47.457,46.04,47.042,10016,0
2009-06-15,45.622,47.208,42.703,43.871,19737,0
2009-06-16,43.789,45.29,42.62,43.204,12036,0
2009-06-17,43.956,44.455,38.45,41.536,31836,0
2009-06-18,41.203,44.538,40.868,43.204,17100,0
2009-06-19,43.871,45.791,42.202,42.87,19431,0
2009-06-22,42.453,42.453,38.95,39.283,17603,0
2009-06-23,39.534,40.285,38.366,38.95,13026,0
2009-06-24,39.032,40.786,39.032,39.283,15487,0
2009-06-25,39.452,39.618,37.614,38.866,19309,0
2009-06-26,39.032,39.867,37.532,39.784,20440,0
2009-06-29,39.618,40.537,38.45,39.283,12747,0
2009-06-30,39.784,40.119,38.533,39.867,11807,0
2009-07-01,40.367,40.537,39.032,39.452,10012,0
2009-07-02,39.032,39.032,37.282,37.366,11681,0
2009-07-06,37.114,37.199,34.279,35.28,25560,0
2009-07-07,35.28,37.699,34.947,37.366,23700,0
2009-07-08,37.199,37.532,35.031,36.364,22445,0
2009-07-09,37.114,37.614,35.864,35.864,8115,0
2009-07-10,35.449,36.782,34.279,35.781,6322,0
2009-07-13,35.864,35.864,34.279,35.449,11130,0
2009-07-14,35.449,38.283,35.449,38.283,17453,0
2009-07-15,39.452,40.285,38.783,39.784,17436,0
2009-07-16,39.618,39.618,37.95,39.032,10934,0
2009-07-17,38.783,39.283,37.532,37.95,11006,0
2009-07-20,38.201,40.202,38.201,39.618,14591,0
2009-07-21,40.036,42.036,39.032,41.869,28088,0
2009-07-22,41.62,42.537,40.619,41.12,10684,0
2009-07-23,41.703,42.453,41.203,41.788,9231,0
2009-07-24,41.869,43.037,41.536,42.703,14025,0
2009-07-27,42.537,44.204,41.788,43.789,13474,0
2009-07-28,43.789,45.039,42.453,43.037,12840,0
2009-07-29,43.37,43.37,41.703,42.37,6338,0
2009-07-30,42.62,44.037,42.453,43.537,11476,0
2009-07-31,43.871,44.871,43.204,43.871,13051,0
2009-08-03,45.457,45.457,43.789,44.037,13118,0
2009-08-04,43.789,44.789,43.537,44.204,7508,0
2009-08-05,44.705,44.705,42.62,42.703,14982,0
2009-08-06,43.37,43.37,40.868,42.287,12851,0
2009-08-07,43.204,43.204,40.451,42.118,18749,0
2009-08-10,42.118,42.453,40.702,42.453,14362,0
2009-08-11,42.537,42.537,40.036,41.953,22858,0
2009-08-12,40.702,40.702,39.2,40.367,31140,0
2009-08-13,40.451,40.451,38.617,39.452,17675,0
2009-08-14,39.283,40.202,38.033,39.032,15546,0
2009-08-17,38.116,38.617,37.033,37.614,22853,0
2009-08-18,37.614,38.533,36.28,37.781,21570,0
2009-08-19,34.947,37.95,34.947,37.449,30041,0
2009-08-20,37.532,38.866,37.449,38.283,9668,0
2009-08-21,38.366,39.618,38.366,39.283,16348,0
2009-08-24,39.951,40.868,38.366,39.452,29307,0
2009-08-25,39.2,39.2,37.532,38.366,15856,0
2009-08-26,37.867,38.201,36.866,37.114,12370,0
2009-08-27,37.033,38.866,35.947,38.366,19052,0
2009-08-28,38.366,40.786,36.949,37.699,20138,0
2009-08-31,38.033,38.033,36.698,37.033,8779,0
2009-09-01,37.282,37.867,35.531,35.864,18877,0
2009-09-02,35.531,36.198,34.53,35.781,15948,0
2009-09-03,35.697,36.03,35.28,35.947,8593,0
2009-09-04,36.949,37.033,36.03,36.698,9658,0
2009-09-08,37.114,37.699,36.113,36.782,10644,0
2009-09-09,36.531,37.867,36.364,37.614,11175,0
2009-09-10,37.532,38.783,37.532,38.283,11433,0
2009-09-11,38.701,40.202,38.201,40.119,13082,0
2009-09-14,39.618,40.537,39.2,40.451,7681,0
2009-09-15,40.868,41.869,39.283,39.703,17064,0
2009-09-16,39.618,40.868,38.95,40.702,19575,0
2009-09-17,40.619,43.037,40.367,41.453,27623,0
2009-09-18,42.118,42.62,41.203,41.453,27502,0
2009-09-21,41.703,41.703,40.036,40.451,17291,0
2009-09-22,40.537,40.537,39.2,39.703,12426,0
2009-09-23,39.784,39.867,38.783,39.032,15285,0
2009-09-24,38.866,39.119,37.114,37.282,14562,0
2009-09-25,36.949,37.114,35.697,36.03,16817,0
2009-09-28,36.28,36.698,35.614,36.03,23778,0
2009-09-29,35.947,36.531,35.113,35.449,38814,0
2009-09-30,35.531,36.449,35.031,35.864,23484,0
2009-10-01,36.449,36.449,34.614,34.614,13421,0
2009-10-02,34.53,34.697,33.362,33.947,14926,0
2009-10-05,34.197,35.864,34.197,34.779,12190,0
2009-10-06,34.864,35.947,34.697,35.199,14111,0
2009-10-07,35.366,36.449,35.031,36.449,8205,0
2009-10-08,37.033,37.532,36.03,37.033,23708,0
2009-10-09,36.698,37.282,35.864,36.449,8245,0
2009-10-12,36.866,36.866,36.03,36.03,5447,0
2009-10-13,36.28,36.698,35.28,35.614,7806,0
2009-10-14,36.364,36.698,35.864,36.531,7972,0
2009-10-15,36.698,36.698,35.614,36.449,6026,0
2009-10-16,35.864,35.864,35.031,35.031,12754,0
2009-10-19,35.199,35.864,35.031,35.113,7086,0
2009-10-20,35.697,36.198,34.197,35.864,12265,0
2009-10-21,35.614,36.449,35.449,35.449,7032,0
2009-10-22,35.28,35.864,34.197,35.531,13410,0
2009-10-23,35.947,35.947,34.614,35.031,8214,0
2009-10-26,35.366,35.366,34.029,34.614,16566,0
2009-10-27,34.197,35.031,33.445,33.697,10842,0
2009-10-28,33.947,34.029,32.529,32.611,17447,0
2009-10-29,32.946,34.447,32.946,33.697,10622,0
2009-10-30,33.78,33.78,32.195,32.697,11937,0
2009-11-02,32.362,32.529,31.695,31.86,13987,0
2009-11-03,31.695,32.444,31.695,32.362,8175,0
2009-11-04,32.862,34.197,32.697,33.279,12092,0
2009-11-05,33.78,34.197,32.862,34.114,12043,0
2009-11-06,33.529,34.029,33.279,33.445,5357,0
2009-11-09,33.445,33.947,32.946,33.529,6304,0
2009-11-10,33.529,33.863,33.279,33.529,5491,0
2009-11-11,33.78,36.28,33.445,36.03,22786,0
2009-11-12,36.03,36.949,34.864,35.031,18597,0
2009-11-13,35.031,36.28,35.031,35.864,6603,0
2009-11-16,36.449,37.614,36.198,37.614,33503,0
2009-11-17,37.114,37.781,36.364,37.282,14666,0
2009-11-18,37.532,41.869,37.532,41.869,52757,0
2009-11-19,41.12,41.203,38.033,38.701,25612,0
2009-11-20,38.701,39.2,38.366,38.45,10107,0
2009-11-23,39.951,39.951,38.283,39.367,12876,0
2009-11-24,39.032,39.618,37.699,38.45,9594,0
2009-11-25,38.45,38.866,36.782,37.532,12954,0
2009-11-27,37.033,37.449,36.03,37.033,3742,0
2009-11-30,37.033,37.199,35.113,36.03,10094,0
2009-12-01,35.864,36.866,35.449,36.198,11482,0
2009-12-02,36.28,36.949,35.199,35.28,9863,0
2009-12-03,35.781,36.28,35.199,35.531,8967,0
2009-12-04,36.03,36.698,35.531,35.864,6330,0
2009-12-07,35.697,36.28,35.531,35.781,7545,0
2009-12-08,35.697,35.947,35.031,35.28,8415,0
2009-12-09,34.697,35.449,34.614,35.113,7107,0
2009-12-10,35.113,35.113,34.53,34.947,6597,0
2009-12-11,35.113,35.366,34.53,34.947,4508,0
2009-12-14,35.031,35.113,34.029,34.447,12849,0
2009-12-15,34.614,34.864,33.947,34.697,6695,0
2009-12-16,35.031,35.031,33.78,33.947,12159,0
2009-12-17,33.612,33.697,33.112,33.279,13267,0
2009-12-18,33.78,34.197,32.611,32.862,18201,0
2009-12-21,32.946,33.697,32.529,33.612,17388,0
2009-12-22,34.029,35.031,33.529,33.78,13610,0
2009-12-23,33.697,34.53,33.529,34.197,12733,0
2009-12-24,33.863,34.365,33.78,33.863,5547,0
2009-12-28,33.697,34.947,32.946,33.028,18038,0
2009-12-29,32.862,33.279,32.529,32.697,18111,0
2009-12-30,32.946,33.112,32.112,32.529,19156,0
2009-12-31,32.195,33.028,31.695,32.611,25425,0
2010-01-04,32.697,34.447,32.697,34.114,18114,0
2010-01-05,34.114,35.113,34.114,35.113,20933,0
2010-01-06,35.113,35.199,33.445,34.197,14075,0
2010-01-07,34.365,34.365,33.445,33.863,10294,0
2010-01-08,33.362,36.03,33.362,36.03,28272,0
2010-01-11,36.698,37.449,35.864,36.449,26146,0
2010-01-12,36.449,38.866,33.362,37.532,38427,0
2010-01-13,37.282,37.781,35.781,37.033,14531,0
2010-01-14,36.531,38.201,36.531,37.033,12363,0
2010-01-15,35.864,36.364,33.78,35.947,30107,0
2010-01-19,35.864,36.615,35.864,36.364,13888,0
2010-01-20,35.781,35.947,34.614,35.697,10665,0
2010-01-21,35.864,36.449,34.614,35.366,15662,0
2010-01-22,35.113,35.781,34.697,35.199,21892,0
2010-01-25,35.614,36.615,34.614,36.113,28282,0
2010-01-26,36.28,36.531,35.28,36.198,21051,0
2010-01-27,36.531,36.866,35.366,36.113,31231,0
2010-01-28,36.449,36.449,35.366,35.947,11497,0
2010-01-29,36.364,36.531,34.029,34.365,15819,0
2010-02-01,34.279,35.449,33.78,34.197,11025,0
2010-02-02,34.197,35.113,34.029,34.779,9678,0
2010-02-03,34.365,34.614,34.029,34.197,3608,0
2010-02-04,34.029,34.365,33.028,33.362,19346,0
2010-02-05,32.946,33.863,31.695,32.277,21951,0
2010-02-08,32.112,32.611,31.36,31.944,11933,0
2010-02-09,31.944,32.529,31.444,32.027,9105,0
2010-02-10,31.944,32.195,31.36,31.528,8315,0
2010-02-11,31.36,32.444,31.36,32.444,6403,0
2010-02-12,32.027,32.778,31.61,32.778,9631,0
2010-02-16,33.028,34.279,32.946,34.197,5643,0
2010-02-17,33.947,34.365,33.445,33.697,3668,0
2010-02-18,33.445,34.029,33.362,33.697,4436,0
2010-02-19,33.612,33.863,33.445,33.612,2650,0
2010-02-22,33.529,34.197,33.445,33.529,3725,0
2010-02-23,33.362,33.362,32.277,32.444,8797,0
2010-02-24,32.195,32.946,32.027,32.529,5575,0
2010-02-25,32.529,33.78,32.195,33.697,6909,0
2010-02-26,33.362,33.697,32.444,32.697,4306,0
2010-03-01,33.362,33.529,32.697,33.529,5349,0
2010-03-02,33.445,33.445,32.611,33.112,17499,0
2010-03-03,33.028,33.78,32.697,32.946,44381,0
2010-03-04,32.946,33.197,32.778,33.028,9557,0
2010-03-05,33.028,33.697,32.946,32.946,12224,0
2010-03-08,32.946,33.863,32.946,33.362,11511,0
2010-03-09,33.445,33.78,32.946,33.028,18081,0
2010-03-10,33.362,34.029,33.362,33.78,7062,0
2010-03-11,34.029,34.365,33.445,33.612,4895,0
2010-03-12,33.612,33.947,33.612,33.697,3562,0
2010-03-15,33.362,33.612,33.028,33.362,9436,0
2010-03-16,33.362,33.445,33.197,33.445,2579,0
2010-03-17,33.362,33.362,32.946,32.946,12125,0
2010-03-18,32.946,33.197,32.778,32.946,10545,0
2010-03-19,32.946,33.529,32.195,33.529,17644,0
2010-03-22,32.862,32.946,32.277,32.611,6105,0
2010-03-23,32.362,32.529,32.112,32.195,11842,0
2010-03-24,31.86,32.112,31.777,32.027,4414,0
2010-03-25,32.112,32.112,31.276,31.276,12937,0
2010-03-26,31.276,31.695,31.026,31.276,17373,0
2010-03-29,31.194,31.695,31.026,31.36,12458,0
2010-03-30,31.194,32.112,31.194,31.777,8826,0
2010-03-31,31.695,32.529,31.695,32.027,6679,0
2010-04-01,31.86,32.362,31.111,31.695,14100,0
2010-04-05,32.027,32.778,31.944,32.362,17316,0
2010-04-06,32.277,33.529,32.277,32.946,14327,0
2010-04-07,32.778,33.197,32.444,32.862,6237,0
2010-04-08,32.529,32.946,32.362,32.444,12743,0
2010-04-09,32.529,33.028,32.529,32.946,8297,0
2010-04-12,32.946,33.197,32.277,33.112,12074,0
2010-04-13,33.112,33.197,32.697,33.112,4879,0
2010-04-14,33.028,33.529,32.778,33.362,8707,0
2010-04-15,33.028,33.612,32.946,33.529,8291,0
2010-04-16,33.279,33.445,32.697,33.112,13792,0
2010-04-19,32.697,33.78,32.112,33.445,15398,0
2010-04-20,33.362,33.612,33.112,33.445,9637,0
2010-04-21,33.612,33.612,32.195,33.612,6376,0
2010-04-22,33.112,33.697,33.028,33.445,8548,0
2010-04-23,33.112,34.365,33.112,34.365,17358,0
2010-04-26,34.447,34.864,34.447,34.779,12114,0
2010-04-27,34.864,34.864,33.697,33.78,11353,0
2010-04-28,33.697,34.614,33.697,34.447,8969,0
2010-04-29,34.53,34.53,30.944,33.78,14474,0
2010-04-30,33.947,33.947,32.946,33.612,15354,0
2010-05-03,33.529,33.947,32.529,33.112,9466,0
2010-05-04,32.946,33.697,32.112,32.362,7926,0
2010-05-05,32.529,32.946,31.276,31.36,16204,0
2010-05-06,31.276,32.027,25.189,30.11,27024,0
2010-05-07,30.11,31.026,29.191,30.192,16505,0
2010-05-10,30.692,32.529,30.692,31.61,8084,0
2010-05-11,31.695,32.444,31.026,31.36,4584,0
2010-05-12,31.695,33.112,31.528,32.529,8170,0
2010-05-13,32.112,33.112,31.444,32.195,4735,0
2010-05-14,31.36,31.695,30.692,31.026,6308,0
2010-05-17,30.861,31.777,30.192,31.695,9971,0
2010-05-18,31.695,32.195,30.776,32.112,8944,0
2010-05-19,31.777,31.777,29.941,30.692,13442,0
2010-05-20,29.692,30.11,27.774,29.859,12838,0
2010-05-21,29.191,30.861,28.359,30.359,11805,0
2010-05-24,30.442,30.442,28.359,28.442,13530,0
2010-05-25,27.189,29.525,26.44,29.275,11946,0
2010-05-26,29.025,30.692,28.859,29.443,16668,0
2010-05-27,29.609,30.944,29.609,30.692,5511,0
2010-05-28,30.276,31.444,30.026,31.444,5330,0
2010-06-01,31.444,31.444,29.275,29.525,12323,0
2010-06-02,29.443,30.11,28.942,30.026,5472,0
2010-06-03,29.941,31.026,29.941,31.026,6948,0
2010-06-04,30.192,31.026,30.026,30.026,6619,0
2010-06-07,29.941,30.276,29.775,29.941,9065,0
2010-06-08,30.026,30.026,29.275,29.609,5054,0
2010-06-09,29.359,30.276,29.359,29.941,9471,0
2010-06-10,30.026,31.111,30.026,31.026,18270,0
2010-06-11,30.861,31.276,30.861,31.026,5738,0
2010-06-14,31.111,32.112,29.941,31.86,11615,0
2010-06-15,31.61,32.277,31.528,32.195,7120,0
2010-06-16,31.695,32.611,31.695,32.112,9548,0
2010-06-17,32.027,32.362,31.276,31.276,5068,0
2010-06-18,31.111,31.444,30.11,30.192,5902,0
2010-06-21,30.442,31.36,30.442,30.944,8729,0
2010-06-22,30.692,31.528,29.609,29.609,4127,0
2010-06-23,30.026,30.276,30.026,30.276,4326,0
2010-06-24,30.276,30.276,29.609,30.11,4447,0
2010-06-25,29.941,30.276,29.359,30.192,3694,0
2010-06-28,29.859,31.194,29.859,30.276,2580,0
2010-06-29,29.525,30.611,29.359,29.359,7133,0
2010-06-30,29.214,30.568,29.214,29.385,9617,0
2010-07-01,29.275,29.775,27.108,28.192,11063,0
2010-07-02,28.608,28.608,27.108,28.359,2688,0
2010-07-06,28.608,29.025,27.607,27.942,7099,0
2010-07-07,27.691,27.858,26.775,27.607,7058,0
2010-07-08,28.024,28.608,27.189,28.192,4275,0
2010-07-09,27.942,28.776,27.607,28.442,4131,0
2010-07-12,28.108,28.442,27.774,27.858,2196,0
2010-07-13,28.024,28.442,27.275,28.442,4566,0
2010-07-14,28.024,29.525,27.607,29.525,4048,0
2010-07-15,29.359,30.442,28.359,30.442,9152,0
2010-07-16,30.026,31.194,29.191,30.192,8601,0
2010-07-19,30.692,30.692,29.443,29.609,1982,0
2010-07-20,29.609,30.276,29.109,29.941,3016,0
2010-07-21,29.941,29.941,28.359,29.191,7060,0
2010-07-22,29.692,29.775,28.859,29.191,2828,0
2010-07-23,28.859,29.941,28.776,29.859,2909,0
2010-07-26,29.859,30.944,29.443,30.192,3884,0
2010-07-27,30.192,30.359,29.443,29.609,5402,0
2010-07-28,29.359,29.941,28.859,29.609,2853,0
2010-07-29,30.11,31.026,29.525,29.692,7237,0
2010-07-30,29.191,30.192,28.942,29.443,4186,0
2010-08-02,29.609,30.11,29.191,29.275,7609,0
2010-08-03,29.109,31.61,29.109,31.276,15685,0
2010-08-04,31.528,32.362,30.692,31.944,7720,0
2010-08-05,31.944,32.778,31.276,32.778,9675,0
2010-08-06,32.112,33.197,30.861,33.028,8867,0
2010-08-09,32.778,33.529,32.611,33.197,7110,0
2010-08-10,31.61,33.362,30.944,33.112,5638,0
2010-08-11,32.946,33.445,31.86,33.445,7477,0
2010-08-12,32.444,34.197,32.277,32.529,10250,0
2010-08-13,32.611,33.612,32.611,33.612,3451,0
2010-08-16,33.112,33.947,33.112,33.529,4973,0
2010-08-17,33.445,33.863,33.445,33.863,5724,0
2010-08-18,33.697,34.197,33.197,34.114,5615,0
2010-08-19,34.114,34.197,33.112,33.362,7201,0
2010-08-20,33.78,33.863,32.195,33.028,10051,0
2010-08-23,31.695,32.697,31.528,31.528,7272,0
2010-08-24,30.861,31.528,29.941,30.611,3784,0
2010-08-25,30.776,31.194,29.109,29.775,6714,0
2010-08-26,30.192,30.861,30.192,30.861,4874,0
2010-08-27,31.111,31.86,30.11,31.111,3360,0
2010-08-30,30.776,32.362,30.692,31.111,5791,0
2010-08-31,31.163,31.163,29.214,30.401,9085,0
2010-09-01,30.442,31.61,30.11,31.194,5702,0
2010-09-02,31.026,32.027,31.026,31.528,3437,0
2010-09-03,31.61,31.944,31.276,31.528,5181,0
2010-09-07,31.111,31.86,30.192,31.36,5922,0
2010-09-08,31.695,31.944,31.528,31.86,2890,0
2010-09-09,31.944,32.529,31.86,32.529,2666,0
2010-09-10,32.444,32.444,31.944,32.444,4002,0
2010-09-13,32.444,32.697,31.528,32.697,3473,0
2010-09-14,32.444,32.611,32.027,32.277,2246,0
2010-09-15,31.86,32.444,31.695,31.86,1955,0
2010-09-16,31.944,32.277,31.528,32.277,1865,0
2010-09-17,32.027,32.862,31.36,31.36,3944,0
2010-09-20,31.194,31.61,31.026,31.528,4675,0
2010-09-21,31.194,32.444,31.194,32.277,4726,0
2010-09-22,32.195,32.195,31.944,32.027,2068,0
2010-09-23,31.695,31.86,31.194,31.444,4127,0
2010-09-24,31.695,31.695,31.194,31.61,2583,0
2010-09-27,31.444,32.027,31.026,31.528,3808,0
2010-09-28,31.276,32.444,31.194,32.027,4754,0
2010-09-29,31.86,33.028,31.194,33.028,7010,0
2010-09-30,32.946,33.197,31.695,32.778,4678,0
2010-10-01,32.778,33.112,32.112,32.112,3640,0
2010-10-04,32.529,33.279,32.444,32.697,12774,0
2010-10-05,33.028,33.697,32.946,33.197,8343,0
2010-10-06,33.279,33.279,32.611,32.946,8887,0
2010-10-07,32.529,33.445,32.529,33.112,10227,0
2010-10-08,33.279,33.612,32.862,33.612,9110,0
2010-10-11,33.612,33.612,32.946,33.279,5210,0
2010-10-12,32.444,33.445,32.444,33.279,6199,0
2010-10-13,33.197,33.529,32.862,33.362,5220,0
2010-10-14,32.862,32.946,32.112,32.362,13415,0
2010-10-15,32.362,32.529,32.112,32.277,1935,0
2010-10-18,32.611,32.862,32.444,32.529,2699,0
2010-10-19,32.195,32.778,32.112,32.195,6646,0
2010-10-20,32.112,32.778,32.112,32.529,4400,0
2010-10-21,32.862,32.862,32.112,32.444,3186,0
2010-10-22,32.277,33.028,32.277,32.611,4907,0
2010-10-25,32.362,32.778,32.027,32.529,6242,0
2010-10-26,32.277,33.362,32.027,33.112,5420,0
2010-10-27,32.697,33.529,32.611,33.445,4218,0
2010-10-28,33.279,33.445,32.611,33.445,7559,0
2010-10-29,33.131,33.646,32.7,33.045,3590,0
2010-11-01,33.279,33.279,32.697,32.697,3680,0
2010-11-02,32.611,32.697,32.277,32.444,4200,0
2010-11-03,32.277,32.444,31.944,32.444,3930,0
2010-11-04,33.112,34.114,31.944,33.863,14562,0
2010-11-05,33.697,34.197,33.197,34.114,5425,0
2010-11-08,33.947,34.197,32.697,33.697,4966,0
2010-11-09,33.529,33.697,32.946,33.362,4966,0
2010-11-10,33.279,33.445,32.697,32.862,3838,0
2010-11-11,32.778,34.279,32.611,34.114,6298,0
2010-11-12,34.114,34.114,32.862,33.028,1985,0
2010-11-15,32.946,33.362,32.697,32.946,2313,0
2010-11-16,32.862,33.279,31.695,33.112,7124,0
2010-11-17,32.946,33.863,32.195,32.444,4736,0
2010-11-18,32.529,33.362,32.529,32.697,4193,0
2010-11-19,32.778,33.863,32.529,33.863,11909,0
2010-11-22,33.529,33.529,32.946,33.028,4106,0
2010-11-23,32.112,33.697,31.944,32.444,9632,0
2010-11-24,32.778,32.946,32.444,32.529,7108,0
2010-11-26,32.195,33.112,31.944,33.112,2011,0
2010-11-29,32.778,32.778,32.027,32.529,4088,0
2010-11-30,31.756,32.434,31.163,31.67,4740,0
2010-12-01,31.528,31.695,30.276,31.276,18312,0
2010-12-02,31.111,31.61,31.026,31.111,3028,0
2010-12-03,30.776,31.026,30.359,30.692,7309,0
2010-12-06,30.442,31.777,30.442,31.695,5970,0
2010-12-07,32.027,32.027,30.861,30.861,5665,0
2010-12-08,30.692,31.444,30.442,30.776,4655,0
2010-12-09,30.776,31.026,30.611,30.861,3889,0
2010-12-10,30.776,31.111,30.692,30.861,3603,0
2010-12-13,30.776,31.194,30.359,30.611,11349,0
2010-12-14,30.692,30.944,30.11,30.359,6697,0
2010-12-15,29.859,30.359,29.775,29.859,9186,0
2010-12-16,30.026,32.444,29.941,32.195,12334,0
2010-12-17,31.944,32.195,31.111,31.695,5925,0
2010-12-20,31.61,32.027,30.944,31.194,8038,0
2010-12-21,31.194,31.194,30.442,30.692,11475,0
2010-12-22,30.611,31.026,30.611,30.944,3598,0
2010-12-23,30.611,30.861,30.442,30.611,3362,0
2010-12-27,30.192,30.442,29.941,30.026,6167,0
2010-12-28,29.859,30.026,28.776,28.942,16922,0
2010-12-29,29.214,29.638,28.792,28.876,15212,0
2010-12-30,28.792,29.214,28.368,28.96,19553,0
2010-12-31,29.642,30.702,29.022,30.261,12736,0
2011-01-03,30.776,31.61,30.442,31.444,11759,0
2011-01-04,31.444,32.195,31.444,32.027,4972,0
2011-01-05,31.86,32.444,31.86,32.195,7553,0
2011-01-06,32.195,32.362,31.777,32.195,5902,0
2011-01-07,32.027,32.195,31.026,31.61,5270,0
2011-01-10,31.528,31.61,31.026,31.276,2607,0
2011-01-11,31.194,31.194,29.525,29.859,22526,0
2011-01-12,29.859,30.861,29.692,29.941,14391,0
2011-01-13,30.11,30.192,29.692,29.859,2947,0
2011-01-14,29.692,31.194,29.692,31.194,4018,0
2011-01-18,31.194,31.194,30.359,30.442,6868,0
2011-01-19,30.359,30.692,29.941,29.941,4937,0
2011-01-20,29.941,29.941,29.191,29.525,8812,0
2011-01-21,29.609,29.692,29.275,29.692,3248,0
2011-01-24,29.941,30.276,29.191,30.11,18550,0
2011-01-25,30.026,30.026,29.359,29.941,4812,0
2011-01-26,29.859,30.11,29.275,29.525,6652,0
2011-01-27,29.359,29.859,29.359,29.609,4693,0
2011-01-28,29.609,29.859,29.443,29.525,5924,0
2011-01-31,29.554,30.173,29.287,29.464,11125,0
2011-02-01,29.359,29.692,29.359,29.609,4841,0
2011-02-02,29.525,30.11,29.275,29.525,7074,0
2011-02-03,29.443,29.859,29.191,29.443,3186,0
2011-02-04,29.359,29.525,29.275,29.275,3072,0
2011-02-07,29.191,30.11,29.191,29.609,14898,0
2011-02-08,29.525,30.276,29.525,30.11,4706,0
2011-02-09,30.026,30.359,29.941,30.11,5776,0
2011-02-10,29.941,30.442,29.941,30.11,2974,0
2011-02-11,29.941,30.276,29.941,29.941,7484,0
2011-02-14,29.941,31.61,29.941,31.528,8900,0
2011-02-15,31.276,31.61,31.194,31.528,3762,0
2011-02-16,31.194,32.027,30.944,32.027,12968,0
2011-02-18,32.362,33.028,32.027,32.946,7762,0
2011-02-22,32.946,33.197,32.027,33.112,28369,0
2011-02-23,33.112,33.279,32.611,32.862,11834,0
2011-02-24,32.611,33.112,32.195,32.277,10494,0
2011-02-25,32.611,33.197,31.944,32.444,16371,0
2011-02-28,32.687,33.11,32.179,32.348,7128,0
2011-03-01,32.027,32.195,30.442,31.36,82324,0
2011-03-02,31.111,31.777,30.944,31.695,11093,0
2011-03-03,31.86,32.277,31.695,32.112,2484,0
2011-03-04,32.362,33.197,32.362,32.862,9721,0
2011-03-07,32.946,33.362,32.778,33.279,7632,0
2011-03-08,33.197,33.529,33.112,33.279,9040,0
2011-03-09,33.362,33.445,33.279,33.362,3324,0
2011-03-10,33.279,33.529,32.946,33.362,11991,0
2011-03-11,34.114,36.28,33.279,35.531,29471,0
2011-03-14,35.781,36.03,34.614,35.864,14330,0
2011-03-15,34.947,35.864,33.863,35.781,15848,0
2011-03-16,35.781,37.282,35.614,35.697,36141,0
2011-03-17,36.075,36.244,34.635,35.057,9873,0
2011-03-18,35.031,36.198,35.031,35.947,18585,0
2011-03-21,35.864,36.198,35.366,35.449,6417,0
2011-03-22,35.531,35.781,35.031,35.366,2739,0
2011-03-23,35.531,35.697,35.031,35.449,3179,0
2011-03-24,35.614,37.532,35.449,37.532,4752,0
2011-03-25,37.449,38.201,37.114,37.699,6276,0
2011-03-28,43.789,44.037,36.03,38.533,8397,0
2011-03-29,38.617,39.951,38.533,38.617,6814,0
2011-03-30,38.366,39.367,37.867,39.032,7262,0
2011-03-31,39.11,41.144,39.11,40.26,15410,0
2011-04-01,40.786,40.868,38.95,40.285,9238,0
2011-04-04,40.367,40.451,39.618,40.202,5460,0
2011-04-05,40.036,40.953,40.036,40.451,4638,0
2011-04-06,40.202,40.619,39.703,40.451,5317,0
2011-04-07,40.202,40.537,38.116,38.866,4893,0
2011-04-08,38.701,38.866,37.699,38.033,5646,0
2011-04-11,37.781,39.452,37.366,38.283,5840,0
2011-04-12,37.343,38.106,37.176,37.513,6156,0
2011-04-13,37.532,37.532,36.531,37.114,6361,0
2011-04-14,36.949,37.033,35.781,36.364,3719,0
2011-04-15,35.614,36.866,35.366,36.782,11198,0
2011-04-18,35.947,36.949,35.449,36.198,2858,0
2011-04-19,35.947,37.699,35.947,36.364,3376,0
2011-04-20,36.698,36.698,35.031,35.697,6890,0
2011-04-21,35.614,35.864,35.113,35.531,1565,0
2011-04-25,35.449,35.864,35.28,35.697,3067,0
2011-04-26,35.864,36.113,35.864,36.113,3495,0
2011-04-27,36.198,36.28,35.781,35.781,3455,0
2011-04-28,35.864,36.615,35.113,35.864,11553,0
2011-04-29,35.835,37.074,35.835,36.456,5067,0
2011-05-02,36.531,37.199,36.531,36.782,3090,0
2011-05-03,36.329,36.667,35.736,36.244,4687,0
2011-05-04,36.28,36.28,35.864,36.113,2490,0
2011-05-05,36.075,36.158,35.82,35.904,3529,0
2011-05-06,36.158,36.412,35.143,35.566,3874,0
2011-05-09,35.449,36.449,35.28,35.614,1257,0
2011-05-10,35.864,36.28,35.864,35.947,3563,0
2011-05-11,36.158,36.244,35.99,35.99,2212,0
2011-05-12,35.947,37.532,35.864,37.449,9766,0
2011-05-13,36.667,37.936,35.904,37.598,5449,0
2011-05-16,37.614,39.119,37.614,38.617,4155,0
2011-05-17,37.767,39.631,37.683,38.783,6315,0
2011-05-18,38.699,38.953,38.023,38.19,2304,0
2011-05-19,38.53,39.207,37.007,38.953,4509,0
2011-05-20,37.851,39.207,37.513,38.359,2968,0
2011-05-23,37.851,38.023,37.343,37.343,1980,0
2011-05-24,37.343,38.276,37.259,37.683,5052,0
2011-05-25,37.767,37.767,37.343,37.428,2064,0
2011-05-26,37.598,39.461,37.598,38.783,2974,0
2011-05-27,38.699,40.138,38.699,40.054,2937,0
2011-05-31,40.378,40.378,38.825,40.034,1603,0
2011-06-01,39.8,39.8,38.868,39.123,4437,0
2011-06-02,39.037,39.037,38.276,38.783,3011,0
2011-06-03,38.276,40.138,38.106,39.461,3327,0
2011-06-06,39.631,39.631,37.343,37.513,3936,0
2011-06-07,38.19,38.19,36.412,36.498,4350,0
2011-06-08,36.412,36.583,35.904,36.244,7788,0
2011-06-09,36.412,37.091,35.736,37.007,6234,0
2011-06-10,37.091,37.091,36.329,36.921,5518,0
2011-06-13,36.751,36.836,36.412,36.412,5666,0
2011-06-14,36.498,36.751,36.498,36.751,355,0
2011-06-15,36.412,36.836,36.158,36.412,5002,0
2011-06-16,36.409,36.755,36.238,36.496,2868,0
2011-06-17,36.583,36.751,36.244,36.412,6337,0
2011-06-20,36.329,36.836,36.329,36.751,2060,0
2011-06-21,36.836,37.259,36.667,37.007,1758,0
2011-06-22,36.836,38.023,36.751,37.007,1796,0
2011-06-23,36.583,36.921,36.412,36.667,874,0
2011-06-24,36.583,36.751,36.412,36.751,500,0
2011-06-27,36.583,36.836,36.412,36.583,1480,0
2011-06-28,36.498,37.259,36.412,36.751,803,0
2011-06-29,36.751,36.836,36.412,36.412,1292,0
2011-06-30,36.456,37.074,36.276,36.898,2355,0
2011-07-01,36.836,37.007,36.583,36.836,1230,0
2011-07-05,37.007,37.007,36.412,36.498,607,0
2011-07-06,36.409,37.099,36.065,36.496,1889,0
2011-07-07,36.329,37.259,35.82,36.921,5675,0
2011-07-08,36.751,37.259,36.667,36.836,651,0
2011-07-11,36.498,36.836,36.329,36.412,4792,0
2011-07-12,36.412,36.921,35.566,36.329,2591,0
2011-07-13,36.412,36.667,35.99,36.412,1319,0
2011-07-14,36.498,37.176,36.412,36.751,1524,0
2011-07-15,36.921,37.259,36.412,36.412,902,0
2011-07-18,35.904,36.921,35.904,36.412,1730,0
2011-07-19,36.409,36.496,35.977,36.409,4011,0
2011-07-20,36.583,36.583,35.396,36.412,2843,0
2011-07-21,36.583,37.091,36.329,36.667,2206,0
2011-07-22,36.751,37.428,36.412,37.259,5991,0
2011-07-25,36.412,37.091,35.312,35.99,4438,0
2011-07-26,35.806,36.928,35.632,35.977,2154,0
2011-07-27,35.82,35.82,33.871,34.719,8790,0
2011-07-28,34.685,35.03,34.685,34.857,2626,0
2011-07-29,34.42,35.393,34.42,34.509,3462,0
2011-08-01,34.802,35.057,34.379,34.379,3615,0
2011-08-02,34.339,35.546,34.339,34.339,3572,0
2011-08-03,34.548,34.719,33.871,33.871,2571,0
2011-08-04,33.82,33.82,30.887,31.922,15733,0
2011-08-05,32.009,32.262,28.792,30.993,8753,0
2011-08-08,29.214,30.317,28.622,29.214,9753,0
2011-08-09,30.74,33.871,28.622,29.976,6088,0
2011-08-10,33.449,33.449,30.74,31.84,3327,0
2011-08-11,31.248,32.434,29.976,31.585,4616,0
2011-08-12,31.32,32.785,31.32,32.268,7792,0
2011-08-15,32.601,33.534,32.601,33.11,1982,0
2011-08-16,32.855,33.449,31.415,31.756,16042,0
2011-08-17,31.405,33.131,31.405,32.182,2427,0
2011-08-18,31.405,32.268,30.975,31.233,7714,0
2011-08-19,30.629,31.75,30.457,31.145,6748,0
2011-08-22,31.145,31.663,30.543,31.145,4326,0
2011-08-23,30.887,31.663,30.543,30.887,8373,0
2011-08-24,30.803,31.663,30.803,31.405,3722,0
2011-08-25,31.145,31.492,30.803,31.492,3115,0
2011-08-26,31.145,31.663,31.145,31.233,1332,0
2011-08-29,31.75,33.389,31.492,31.663,5769,0
2011-08-30,31.663,33.131,31.663,32.009,6223,0
2011-08-31,32.03,33.181,31.058,31.588,4495,0
2011-09-01,31.145,32.613,29.507,32.009,8996,0
2011-09-02,31.235,32.826,30.881,32.385,1516,0
2011-09-06,30.715,32.354,30.629,31.75,1348,0
2011-09-07,32.009,32.354,31.145,31.75,2123,0
2011-09-08,30.803,32.009,30.37,31.922,1243,0
2011-09-09,31.145,31.837,30.887,30.975,2102,0
2011-09-12,30.629,31.145,30.111,30.543,4624,0
2011-09-13,30.629,30.803,29.507,29.507,1613,0
2011-09-14,29.68,31.492,29.334,31.492,2313,0
2011-09-15,31.061,31.061,29.334,30.111,2831,0
2011-09-16,29.421,30.025,28.039,29.075,3549,0
2011-09-19,28.384,28.991,25.883,27.436,25193,0
2011-09-20,27.522,28.472,26.314,27.091,11421,0
2011-09-21,27.091,27.177,24.933,25.97,29856,0
2011-09-22,25.193,25.798,24.675,24.675,10149,0
2011-09-23,24.589,25.883,24.589,25.798,3966,0
2011-09-26,25.451,26.229,25.193,25.451,9125,0
2011-09-27,25.021,27.177,24.589,26.057,19419,0
2011-09-28,26.314,28.126,26.314,28.039,6998,0
2011-09-29,27.695,28.816,27.35,28.039,3500,0
2011-09-30,27.722,27.722,26.731,27.272,8767,0
2011-10-03,26.746,26.746,25.539,26.488,4067,0
2011-10-04,26.142,27.35,25.624,27.35,7729,0
2011-10-05,27.091,28.213,27.091,27.609,2592,0
2011-10-06,32.268,32.268,27.869,28.816,5747,0
2011-10-07,28.472,28.472,26.401,27.264,3334,0
2011-10-10,26.401,27.955,26.142,27.264,2250,0
2011-10-11,27.005,28.039,26.229,27.869,5816,0
2011-10-12,28.213,28.213,25.97,27.35,9169,0
2011-10-13,27.609,30.025,25.711,30.025,10675,0
2011-10-14,29.767,29.767,28.039,29.334,3365,0
2011-10-17,28.991,28.991,27.436,27.436,2713,0
2011-10-18,27.177,28.039,27.177,28.039,1419,0
2011-10-19,27.955,28.384,26.833,26.919,1952,0
2011-10-20,27.264,28.039,27.177,27.177,2005,0
2011-10-21,27.609,27.955,27.005,27.005,843,0
2011-10-24,27.609,28.472,27.609,27.609,1361,0
2011-10-25,27.517,27.695,26.808,27.075,2368,0
2011-10-26,27.609,28.472,27.005,27.609,2431,0
2011-10-27,28.384,28.472,26.746,27.264,3330,0
2011-10-28,27.264,28.3,27.264,28.213,2469,0
2011-10-31,27.812,28.084,27.364,27.632,972,0
2011-11-01,27.164,28.049,26.546,27.517,1908,0
2011-11-02,27.436,28.039,27.177,27.35,2096,0
2011-11-03,27.432,27.432,26.546,27.432,739,0
2011-11-04,26.722,27.164,26.722,27.075,369,0
2011-11-07,26.746,27.091,26.488,26.919,1527,0
2011-11-08,26.919,27.955,26.833,27.436,2739,0
2011-11-09,27.432,27.606,26.722,27.164,1500,0
2011-11-10,27.164,27.517,26.898,26.898,2971,0
2011-11-11,27.517,27.517,26.28,26.28,2363,0
2011-11-14,26.229,27.091,26.229,26.488,1686,0
2011-11-15,26.919,27.177,26.229,26.746,1932,0
2011-11-16,26.659,27.177,26.488,26.919,2134,0
2011-11-17,26.488,27.005,26.057,26.659,2197,0
2011-11-18,27.341,27.341,26.457,26.898,1050,0
2011-11-21,26.057,26.833,26.057,26.401,2631,0
2011-11-22,26.28,27.075,26.28,26.28,3847,0
2011-11-23,26.28,26.457,21.854,23.98,15119,0
2011-11-25,25.13,25.57,23.98,24.598,4092,0
2011-11-28,25.484,26.987,24.598,25.13,6663,0
2011-11-29,25.484,25.659,24.156,24.245,8313,0
2011-11-30,25.472,25.749,24.17,24.727,2547,0
2011-12-01,25.13,25.395,24.156,24.156,2220,0
2011-12-02,24.245,24.686,23.89,23.98,2955,0
2011-12-05,23.714,24.598,23.182,23.182,7918,0
2011-12-06,23.094,23.448,23.006,23.358,4610,0
2011-12-07,23.624,23.714,22.563,23.358,4384,0
2011-12-08,22.74,23.714,22.298,23.27,5438,0
2011-12-09,23.537,24.334,22.651,23.801,6139,0
2011-12-12,24.334,24.334,22.74,23.006,2995,0
2011-12-13,23.448,23.714,23.094,23.624,4681,0
2011-12-14,23.27,23.89,22.563,23.714,5805,0
2011-12-15,23.448,23.801,23.094,23.182,3362,0
2011-12-16,23.182,23.537,21.767,21.944,14290,0
2011-12-19,21.677,22.119,19.997,21.147,10803,0
2011-12-20,20.173,22.119,20.173,21.502,8012,0
2011-12-21,19.997,21.325,19.024,20.439,18151,0
2011-12-22,20.617,22.119,19.554,20.88,10636,0
2011-12-23,20.794,21.502,20.262,20.794,2915,0
2011-12-27,19.997,21.059,19.644,20.262,8299,0
2011-12-28,20.173,20.617,19.29,20.173,4992,0
2011-12-29,19.554,20.262,19.554,19.997,7005,0
2011-12-30,19.82,21.492,19.644,20.794,11470,0
2012-01-03,21.325,21.767,20.351,21.591,2470,0
2012-01-04,21.677,22.74,21.325,22.119,3723,0
2012-01-05,22.21,23.27,22.119,22.21,1959,0
2012-01-06,23.006,23.537,22.563,22.74,6024,0
2012-01-09,23.182,23.448,23.006,23.182,1876,0
2012-01-10,23.448,25.395,23.448,24.334,4724,0
2012-01-11,24.066,24.421,23.537,23.537,2023,0
2012-01-12,23.27,24.421,23.006,24.334,1841,0
2012-01-13,25.395,25.837,23.89,24.863,2825,0
2012-01-17,24.932,26.283,24.842,24.932,1723,0
2012-01-18,25.218,26.102,24.775,25.57,2270,0
2012-01-19,25.041,26.102,24.598,25.041,3986,0
2012-01-20,24.952,25.218,23.448,24.156,4267,0
2012-01-23,24.51,25.926,24.156,25.837,3012,0
2012-01-24,25.305,26.013,25.13,25.749,3306,0
2012-01-25,26.013,26.013,24.952,25.305,2638,0
2012-01-26,24.952,25.837,24.863,25.837,1569,0
2012-01-27,26.013,26.013,24.775,24.775,2404,0
2012-01-30,25.218,25.218,24.775,24.952,2092,0
2012-01-31,25.832,25.923,24.752,24.842,2392,0
2012-02-01,25.305,25.305,23.358,24.156,5471,0
2012-02-02,24.598,24.775,23.006,24.598,2993,0
2012-02-03,24.51,25.218,23.448,24.686,3467,0
2012-02-06,24.775,26.102,24.598,25.395,4806,0
2012-02-07,25.293,26.102,24.572,24.572,7810,0
2012-02-08,24.572,26.192,24.572,25.382,4598,0
2012-02-09,25.112,26.553,23.942,24.572,10183,0
2012-02-10,25.022,27.181,24.302,25.832,15605,0
2012-02-13,26.367,26.987,26.102,26.457,9492,0
2012-02-14,27.341,28.313,26.546,26.987,15188,0
2012-02-15,27.364,27.364,25.562,26.822,7841,0
2012-02-16,26.546,26.546,25.395,26.013,6903,0
2012-02-17,26.372,26.553,26.192,26.372,2800,0
2012-02-21,26.192,27.002,25.203,25.203,6933,0
2012-02-22,24.842,26.192,24.662,25.474,4408,0
2012-02-23,26.283,26.463,25.203,25.203,1683,0
2012-02-24,25.474,26.822,25.474,26.102,3146,0
2012-02-27,25.923,26.463,25.923,26.192,2957,0
2012-02-28,26.102,26.642,26.102,26.102,7465,0
2012-02-29,25.285,27.051,24.821,24.913,4554,0
2012-03-01,24.932,25.923,22.952,23.491,11945,0
2012-03-02,23.222,24.212,22.771,22.952,7940,0
2012-03-05,22.683,23.312,21.062,21.782,14753,0
2012-03-06,22.05,22.05,20.793,21.062,16410,0
2012-03-07,20.88,21.421,20.88,21.062,9523,0
2012-03-08,21.241,21.333,20.971,21.152,2506,0
2012-03-09,21.152,22.05,20.702,20.88,14755,0
2012-03-12,21.333,21.602,20.88,21.062,6188,0
2012-03-13,21.152,21.512,20.88,20.88,7535,0
2012-03-14,21.241,21.421,20.88,21.152,5377,0
2012-03-15,21.152,21.512,20.971,21.062,7804,0
2012-03-16,21.152,21.421,20.971,21.421,9213,0
2012-03-19,21.152,21.512,21.062,21.062,7521,0
2012-03-20,21.152,21.241,20.88,21.241,3581,0
2012-03-21,21.152,21.241,20.88,21.062,2285,0
2012-03-22,20.88,21.241,20.88,20.88,1838,0
2012-03-23,20.793,21.152,20.793,21.062,1937,0
2012-03-26,20.88,21.512,20.88,21.062,3567,0
2012-03-27,21.241,21.333,20.88,20.88,3675,0
2012-03-28,20.88,21.241,20.702,20.702,3952,0
2012-03-29,20.702,21.062,20.702,21.062,1867,0
2012-03-30,20.88,20.88,20.522,20.522,3343,0
2012-04-02,20.252,20.702,18.001,18.36,83897,0
2012-04-03,18.09,18.992,17.28,18.182,34558,0
2012-04-04,18.36,18.36,17.822,18.09,12614,0
2012-04-05,18.992,18.992,17.912,18.001,13177,0
2012-04-09,17.912,17.912,17.192,17.642,10663,0
2012-04-10,17.912,17.912,16.832,17.192,66013,0
2012-04-11,17.372,17.732,17.28,17.372,4780,0
2012-04-12,17.552,17.912,16.832,17.462,40832,0
2012-04-13,17.372,18.632,16.742,17.462,6795,0
2012-04-16,17.552,17.552,16.742,17.011,6105,0
2012-04-17,17.198,17.198,16.732,17.011,43353,0
2012-04-18,17.102,17.28,16.921,17.28,3293,0
2012-04-19,17.462,17.552,16.742,16.832,7700,0
2012-04-20,17.102,17.462,17.011,17.011,8010,0
2012-04-23,17.102,17.102,16.921,16.921,6324,0
2012-04-24,17.28,17.28,16.652,17.192,72882,0
2012-04-25,17.102,17.192,16.561,16.652,11531,0
2012-04-26,16.742,17.102,16.471,16.832,8582,0
2012-04-27,16.652,16.742,16.29,16.742,7139,0
2012-04-30,16.652,17.192,16.652,16.742,7047,0
2012-05-01,16.918,17.104,16.547,16.918,4408,0
2012-05-02,16.921,17.102,16.471,16.921,4499,0
2012-05-03,16.918,16.918,16.36,16.827,4189,0
2012-05-04,16.652,16.742,16.29,16.561,6577,0
2012-05-07,16.652,16.652,13.952,14.312,44167,0
2012-05-08,14.4,14.581,14.042,14.042,13094,0
2012-05-09,14.037,14.317,13.478,13.478,12841,0
2012-05-10,13.478,13.666,12.55,13.294,31472,0
2012-05-11,13.107,13.478,12.921,13.015,9496,0
2012-05-14,13.141,13.41,12.692,13.052,12039,0
2012-05-15,13.502,13.502,12.062,13.052,12540,0
2012-05-16,11.882,13.592,11.882,12.151,9355,0
2012-05-17,12.422,13.231,12.241,12.872,4444,0
2012-05-18,13.2,13.294,11.248,11.434,16049,0
2012-05-21,11.882,12.511,11.61,11.701,11906,0
2012-05-22,11.791,12.511,11.61,12.062,9606,0
2012-05-23,12.177,12.177,11.248,11.714,19557,0
2012-05-24,11.991,12.084,11.62,12.084,7230,0
2012-05-25,11.714,12.365,11.064,11.064,23003,0
2012-05-29,10.783,11.34,10.783,11.064,7601,0
2012-05-30,10.877,11.714,10.783,11.34,8760,0
2012-05-31,11.62,11.714,10.969,11.34,8368,0
2012-06-01,10.877,11.248,10.69,11.064,13136,0
2012-06-04,11.064,11.155,10.413,10.877,15643,0
2012-06-05,10.877,11.064,10.413,10.877,13023,0
2012-06-06,11.064,11.62,10.69,10.877,8348,0
2012-06-07,10.969,11.155,10.503,10.877,10140,0
2012-06-08,10.69,11.527,10.597,10.783,12818,0
2012-06-11,10.783,10.877,10.413,10.783,5417,0
2012-06-12,11.248,11.248,10.039,10.503,31801,0
2012-06-13,10.226,10.69,10.133,10.597,18484,0
2012-06-14,10.783,11.155,10.597,10.783,10171,0
2012-06-15,11.064,11.899,10.69,11.064,24329,0
2012-06-18,11.248,11.806,10.597,11.248,9561,0
2012-06-19,11.434,11.62,10.783,11.434,11958,0
2012-06-20,11.714,11.899,10.783,11.34,11433,0
2012-06-21,10.877,11.248,10.503,10.69,24727,0
2012-06-22,10.783,11.155,10.226,10.226,45269,0
2012-06-25,10.226,10.503,9.853,9.946,19676,0
2012-06-26,10.133,10.318,9.388,10.133,36014,0
2012-06-27,10.133,10.318,9.668,9.853,80880,0
2012-06-28,9.853,10.783,9.668,10.783,29941,0
2012-06-29,10.877,11.155,10.69,10.969,7546,0
2012-07-02,10.969,11.155,10.783,11.155,5427,0
2012-07-03,11.064,11.155,10.969,11.155,2807,0
2012-07-05,11.155,11.62,10.783,11.434,6450,0
2012-07-06,11.527,12.55,11.34,11.62,5968,0
2012-07-09,11.62,11.62,11.155,11.434,2463,0
2012-07-10,11.527,11.527,10.318,10.877,7625,0
2012-07-11,10.503,11.155,10.318,11.064,3421,0
2012-07-12,10.503,11.155,10.413,10.877,3522,0
2012-07-13,10.69,10.877,10.226,10.318,5288,0
2012-07-16,10.413,12.365,10.318,11.434,16126,0
2012-07-17,11.62,11.62,10.503,11.527,4719,0
2012-07-18,11.155,11.527,11.155,11.34,6003,0
2012-07-19,11.064,11.434,10.69,11.064,3584,0
2012-07-20,10.783,11.064,10.413,10.413,2643,0
2012-07-23,10.413,11.714,10.413,10.783,4556,0
2012-07-24,11.34,11.34,10.039,10.039,7249,0
2012-07-25,10.503,11.155,10.133,10.969,4336,0
2012-07-26,10.877,11.155,10.597,10.877,3095,0
2012-07-27,11.064,11.064,10.413,10.783,3637,0
2012-07-30,10.783,11.064,10.413,10.969,4780,0
2012-07-31,10.969,10.969,10.597,10.69,3717,0
2012-08-01,10.69,10.877,10.318,10.783,4499,0
2012-08-02,10.877,11.056,10.039,10.413,9721,0
2012-08-03,10.226,10.783,10.226,10.69,3252,0
2012-08-06,10.318,11.34,10.318,11.064,8876,0
2012-08-07,10.969,11.294,10.969,10.969,4373,0
2012-08-08,11.248,11.527,10.877,10.877,3938,0
2012-08-09,11.527,11.714,11.155,11.714,11433,0
2012-08-10,11.62,11.62,10.969,11.527,4573,0
2012-08-13,11.527,11.527,10.877,11.434,4102,0
2012-08-14,11.527,11.527,10.69,10.69,5198,0
2012-08-15,10.877,11.155,10.783,10.969,4260,0
2012-08-16,10.969,11.155,10.877,10.877,7745,0
2012-08-17,11.064,11.064,10.783,10.783,3019,0
2012-08-20,10.877,10.969,10.783,10.877,5856,0
2012-08-21,10.783,11.247,10.503,10.69,4738,0
2012-08-22,10.783,10.877,10.69,10.877,3853,0
2012-08-23,10.969,10.969,10.413,10.877,4954,0
2012-08-24,10.597,10.877,10.413,10.784,6205,0
2012-08-27,10.69,10.969,10.318,10.597,10370,0
2012-08-28,10.503,10.877,10.503,10.877,3566,0
2012-08-29,10.687,10.876,10.404,10.498,8160,0
2012-08-30,10.498,10.971,10.498,10.782,3297,0
2012-08-31,10.782,10.782,10.025,10.309,5915,0
2012-09-04,10.498,10.498,10.025,10.214,2499,0
2012-09-05,10.309,10.498,9.93,10.025,2741,0
2012-09-06,9.93,10.214,9.93,10.214,3275,0
2012-09-07,10.214,10.498,9.93,10.309,4336,0
2012-09-10,10.498,10.782,10.025,10.782,4803,0
2012-09-11,10.782,10.877,10.498,10.592,996,0
2012-09-12,10.877,10.971,10.12,10.687,10710,0
2012-09-13,10.877,10.877,10.309,10.592,3701,0
2012-09-14,10.404,10.877,10.404,10.877,7523,0
2012-09-17,10.498,10.877,10.498,10.687,4779,0
2012-09-18,10.404,10.782,10.404,10.592,4728,0
2012-09-19,10.782,12.296,10.687,11.538,63507,0
2012-09-20,11.727,11.821,10.687,10.782,16549,0
2012-09-21,10.687,11.163,10.687,10.971,4946,0
2012-09-24,11.16,11.633,10.877,11.633,10199,0
2012-09-25,11.349,11.517,10.877,11.067,10078,0
2012-09-26,10.877,11.255,10.877,10.877,5143,0
2012-09-27,10.782,11.349,10.782,10.877,2189,0
2012-09-28,10.876,11.15,10.592,10.592,4992,0
2012-10-01,10.592,11.16,10.592,10.592,3432,0
2012-10-02,10.687,11.16,10.592,10.687,2283,0
2012-10-03,10.592,10.971,10.592,10.782,5971,0
2012-10-04,10.782,10.971,10.782,10.782,4117,0
2012-10-05,11.067,11.067,10.687,10.877,2180,0
2012-10-08,11.067,11.067,10.687,10.782,4228,0
2012-10-09,10.782,11.349,10.782,11.349,14522,0
2012-10-10,10.971,11.255,10.498,10.687,16828,0
2012-10-11,10.877,11.255,10.687,11.255,3507,0
2012-10-12,11.067,11.067,10.498,11.067,3773,0
2012-10-15,10.971,10.971,10.404,10.404,6391,0
2012-10-16,10.687,10.971,10.498,10.971,2084,0
2012-10-17,10.877,10.877,10.592,10.592,4812,0
2012-10-18,10.592,10.877,10.592,10.877,3392,0
2012-10-19,10.687,10.877,10.687,10.782,1393,0
2012-10-22,10.877,11.821,10.877,11.349,69643,0
2012-10-23,11.821,12.863,11.443,12.01,45707,0
2012-10-24,11.821,12.578,11.727,12.389,27567,0
2012-10-25,12.01,12.106,11.255,11.633,34377,0
2012-10-26,11.821,11.821,10.877,11.349,25025,0
2012-10-31,11.255,11.633,10.687,10.782,16734,0
2012-11-01,11.067,11.16,10.782,10.924,12533,0
2012-11-02,10.971,11.16,10.687,10.687,8086,0
2012-11-05,11.349,11.349,10.687,10.687,6544,0
2012-11-06,10.592,11.067,10.404,10.592,10109,0
2012-11-07,10.404,10.782,10.309,10.498,11943,0
2012-11-08,10.877,10.877,10.592,10.687,3687,0
2012-11-09,10.782,10.877,10.592,10.592,6518,0
2012-11-12,10.498,10.687,10.214,10.404,9120,0
2012-11-13,10.687,10.687,10.309,10.498,3352,0
2012-11-14,10.498,10.592,9.742,9.742,25795,0
2012-11-15,9.742,10.309,9.742,10.309,9031,0
2012-11-16,10.025,10.12,9.646,9.93,8110,0
2012-11-19,9.742,10.12,9.661,10.025,6173,0
2012-11-20,10.214,10.214,9.646,9.742,8162,0
2012-11-21,9.837,10.025,9.742,9.742,2154,0
2012-11-23,9.93,10.025,9.742,9.742,2421,0
2012-11-26,9.837,9.93,9.742,9.837,5313,0
2012-11-27,9.837,9.93,9.742,9.742,4566,0
2012-11-28,9.742,9.93,9.646,9.837,7695,0
2012-11-29,9.742,9.93,9.646,9.742,4060,0
2012-11-30,9.885,9.982,9.789,9.982,14662,0
2012-12-03,9.982,10.077,9.693,9.789,4485,0
2012-12-04,10.077,10.077,9.885,9.885,5536,0
2012-12-05,9.789,9.982,9.789,9.885,3869,0
2012-12-06,9.885,9.885,8.445,9.021,54181,0
2012-12-07,9.021,9.31,8.734,9.31,13360,0
2012-12-10,9.213,9.31,9.021,9.213,5456,0
2012-12-11,9.213,9.213,8.83,9.213,9727,0
2012-12-12,9.213,9.213,8.83,8.927,4194,0
2012-12-13,8.83,8.911,8.637,8.734,6457,0
2012-12-14,8.734,8.926,8.445,8.465,11131,0
2012-12-17,8.734,8.83,8.59,8.637,7267,0
2012-12-18,8.83,8.83,8.551,8.657,6496,0
2012-12-19,8.734,9.002,8.657,8.734,9660,0
2012-12-20,8.83,9.021,8.736,8.836,6278,0
2012-12-21,9.118,9.118,8.351,8.542,39635,0
2012-12-24,8.552,8.8,8.378,8.378,11309,0
2012-12-26,8.445,8.59,8.378,8.378,16805,0
2012-12-27,8.445,8.619,8.398,8.398,25297,0
2012-12-28,8.445,8.498,8.205,8.254,120569,0
2012-12-31,8.445,8.907,8.445,8.734,18181,0
2013-01-02,8.734,8.926,8.637,8.926,9293,0
2013-01-03,8.926,8.926,8.734,8.925,5603,0
2013-01-04,8.926,9.885,8.83,9.597,33986,0
2013-01-07,9.982,10.173,9.501,9.982,23715,0
2013-01-08,10.269,10.749,9.597,10.653,17706,0
2013-01-09,10.653,11.133,10.077,10.461,21605,0
2013-01-10,10.077,10.558,9.693,10.077,14628,0
2013-01-11,9.885,10.365,9.597,10.077,14372,0
2013-01-14,9.789,10.364,9.789,9.983,4116,0
2013-01-15,9.885,9.982,9.501,9.789,6673,0
2013-01-16,9.693,9.885,9.597,9.597,1511,0
2013-01-17,9.885,10.077,9.31,9.693,4748,0
2013-01-18,9.597,9.982,9.597,9.885,1644,0
2013-01-22,9.885,10.077,9.885,9.885,8836,0
2013-01-23,9.982,10.269,9.885,10.077,7707,0
2013-01-24,9.982,10.173,9.789,9.789,4246,0
2013-01-25,9.982,9.982,9.661,9.982,4174,0
2013-01-28,9.982,10.269,9.789,10.077,17404,0
2013-01-29,10.077,10.173,9.597,9.885,7934,0
2013-01-30,10.077,10.173,9.597,9.597,3374,0
2013-01-31,9.597,9.982,9.597,9.693,7131,0
2013-02-01,10.077,10.077,9.693,9.693,3617,0
2013-02-04,9.693,9.789,9.597,9.597,4860,0
2013-02-05,9.597,9.693,9.213,9.47,10600,0
2013-02-06,9.406,9.919,9.213,9.241,10735,0
2013-02-07,9.31,9.597,9.233,9.501,5660,0
2013-02-08,9.406,9.885,9.406,9.597,8209,0
2013-02-11,9.789,10.077,9.597,9.789,6634,0
2013-02-12,9.789,10.077,9.788,9.982,8308,0
2013-02-13,10.077,10.269,9.885,9.982,7578,0
2013-02-14,9.885,10.082,9.885,9.885,3415,0
2013-02-15,9.885,9.982,9.693,9.693,8271,0
2013-02-19,10.077,10.077,9.789,9.789,5765,0
2013-02-20,9.789,10.077,9.52,9.52,11290,0
2013-02-21,9.597,9.788,9.329,9.578,13730,0
2013-02-22,9.789,9.789,9.511,9.597,11926,0
2013-02-25,9.982,9.982,9.521,9.597,8330,0
2013-02-26,9.789,9.885,9.406,9.406,9687,0
2013-02-27,10.136,10.136,9.552,9.553,6457,0
2013-02-28,9.561,9.727,9.561,9.649,2021,0
2013-03-01,9.649,9.747,9.561,9.678,2652,0
2013-03-04,9.595,9.745,9.23,9.23,16133,0
2013-03-05,9.26,9.629,9.26,9.531,6717,0
2013-03-06,9.434,9.747,9.434,9.649,4765,0
2013-03-07,9.747,9.941,9.6,9.649,12682,0
2013-03-08,9.747,10.039,9.649,9.941,35499,0
2013-03-11,9.649,10.234,9.649,10.039,33789,0
2013-03-12,9.941,9.941,9.357,9.698,26487,0
2013-03-13,9.454,9.941,9.454,9.649,5643,0
2013-03-14,9.649,9.844,9.552,9.747,10593,0
2013-03-15,9.844,10.039,9.376,9.491,43734,0
2013-03-18,9.552,9.757,9.454,9.65,14603,0
2013-03-19,9.554,9.747,9.454,9.457,6852,0
2013-03-20,9.707,9.707,9.356,9.626,9971,0
2013-03-21,9.454,10.819,9.454,9.747,272664,0
2013-03-22,10.136,10.428,9.844,10.234,77764,0
2013-03-25,10.428,11.501,10.234,11.306,89821,0
2013-03-26,11.696,11.793,10.819,10.819,25592,0
2013-03-27,10.819,11.501,10.332,11.306,26625,0
2013-03-28,11.501,11.891,10.819,11.209,55102,0
2013-04-01,11.209,11.501,10.332,11.013,55181,0
2013-04-02,11.111,11.209,10.624,10.819,15659,0
2013-04-03,10.721,10.721,9.844,9.941,25284,0
2013-04-04,10.039,10.258,9.844,9.941,10157,0
2013-04-05,9.941,10.332,9.844,10.28,5675,0
2013-04-08,10.428,10.428,9.941,10.234,7619,0
2013-04-09,10.136,11.012,9.971,10.429,22046,0
2013-04-10,10.624,11.012,10.526,10.575,7746,0
2013-04-11,10.428,10.721,10.039,10.136,8920,0
2013-04-12,10.136,10.623,10.136,10.428,3645,0
2013-04-15,10.234,10.244,9.941,10.039,11140,0
2013-04-16,10.039,10.428,10.039,10.332,4750,0
2013-04-17,10.234,10.526,10.234,10.234,8641,0
2013-04-18,10.234,10.332,10.234,10.234,4666,0
2013-04-19,10.234,10.526,10.234,10.332,2984,0
2013-04-22,10.332,10.526,10.234,10.332,9245,0
2013-04-23,10.526,10.526,10.332,10.332,2428,0
2013-04-24,10.472,10.472,10.332,10.332,4832,0
2013-04-25,10.234,10.624,10.234,10.332,5821,0
2013-04-26,10.526,10.819,10.234,10.819,4580,0
2013-04-29,10.721,11.209,10.721,11.012,8448,0
2013-04-30,10.721,11.209,10.526,11.111,6351,0
2013-05-01,11.111,11.111,10.526,10.526,7879,0
2013-05-02,10.624,10.916,10.624,10.916,4750,0
2013-05-03,11.209,11.404,10.526,10.526,21519,0
2013-05-06,10.428,10.721,10.428,10.526,3176,0
2013-05-07,10.526,10.721,10.428,10.526,4840,0
2013-05-08,10.526,10.721,10.332,10.526,3181,0
2013-05-09,10.624,11.209,10.428,10.916,10027,0
2013-05-10,10.721,11.209,10.526,10.916,7245,0
2013-05-13,10.916,11.491,10.721,11.013,9821,0
2013-05-14,10.819,11.306,10.819,10.916,4908,0
2013-05-15,11.111,11.305,10.722,10.916,2489,0
2013-05-16,10.819,12.573,10.819,12.085,47505,0
2013-05-17,11.209,11.598,10.721,11.404,19351,0
2013-05-20,11.598,11.598,11.013,11.208,7522,0
2013-05-21,11.013,12.085,11.013,11.988,32411,0
2013-05-22,12.183,12.476,11.013,11.013,21961,0
2013-05-23,10.721,11.111,10.41,10.916,23152,0
2013-05-24,10.526,11.111,10.429,11.111,5998,0
2013-05-28,11.209,11.257,10.624,10.624,5986,0
2013-05-29,10.428,10.916,10.428,10.428,3640,0
2013-05-30,11.111,11.111,10.428,10.624,6795,0
2013-05-31,10.721,10.819,10.428,10.819,4237,0
2013-06-03,10.572,10.572,9.831,10.275,11738,0
2013-06-04,10.473,10.473,10.078,10.473,8659,0
2013-06-05,10.473,10.473,10.176,10.176,6542,0
2013-06-06,10.078,10.275,9.682,10.275,10463,0
2013-06-07,10.275,10.275,10.078,10.275,3200,0
2013-06-10,10.275,10.275,9.88,10.176,8336,0
2013-06-11,10.176,10.176,9.88,10.078,5288,0
2013-06-12,9.979,10.078,9.88,9.88,6816,0
2013-06-13,9.88,10.078,9.88,9.979,7228,0
2013-06-14,9.88,10.078,9.88,9.979,3599,0
2013-06-17,10.078,10.572,10.078,10.275,16990,0
2013-06-18,10.078,10.473,10.078,10.335,7394,0
2013-06-19,10.078,10.275,10.058,10.078,5219,0
2013-06-20,9.979,10.172,9.979,9.979,7249,0
2013-06-21,9.979,10.176,9.979,10.078,12617,0
2013-06-24,9.979,10.079,9.979,9.979,6746,0
2013-06-25,9.979,10.079,9.979,10.078,5330,0
2013-06-26,9.979,10.175,9.979,10.078,10344,0
2013-06-27,10.176,10.176,9.979,10.078,2416,0
2013-06-28,10.078,10.473,10.078,10.275,2826,0
2013-07-01,10.473,10.473,10.078,10.275,3418,0
2013-07-02,10.078,10.473,10.078,10.374,5956,0
2013-07-03,10.374,10.374,10.275,10.275,916,0
2013-07-05,10.078,10.373,10.078,10.176,3222,0
2013-07-08,10.078,10.374,9.979,9.979,10998,0
2013-07-09,9.979,10.176,9.979,10.176,7175,0
2013-07-10,10.176,10.374,9.979,10.374,3399,0
2013-07-11,10.374,10.374,10.078,10.275,7114,0
2013-07-12,10.176,10.275,10.176,10.176,8621,0
2013-07-15,10.176,10.275,10.176,10.176,3417,0
2013-07-16,10.078,10.423,10.078,10.275,4176,0
2013-07-17,10.079,10.572,10.079,10.572,1730,0
2013-07-18,10.572,11.496,10.571,11.461,15702,0
2013-07-19,10.967,11.461,10.868,11.263,6335,0
2013-07-22,11.066,11.263,10.572,10.868,12899,0
2013-07-23,11.066,11.164,10.374,10.67,10220,0
2013-07-24,10.67,10.868,10.571,10.573,5960,0
2013-07-25,10.67,10.769,10.176,10.275,14139,0
2013-07-26,10.374,10.375,10.078,10.078,8697,0
2013-07-29,10.275,10.868,10.274,10.769,8899,0
2013-07-30,10.967,10.967,10.275,10.276,5130,0
2013-07-31,10.374,10.67,10.374,10.572,2645,0
2013-08-01,10.67,10.67,10.572,10.67,1529,0
2013-08-02,10.769,10.769,10.374,10.374,2563,0
2013-08-05,10.275,10.473,10.275,10.374,795,0
2013-08-06,10.275,10.374,10.275,10.275,1502,0
2013-08-07,10.275,10.275,10.176,10.176,2072,0
2013-08-08,10.176,10.373,10.176,10.373,3776,0
2013-08-09,10.275,10.374,10.176,10.176,4180,0
2013-08-12,10.176,10.374,10.078,10.275,6007,0
2013-08-13,10.176,10.374,10.078,10.078,7070,0
2013-08-14,10.176,10.769,10.176,10.76,8521,0
2013-08-15,10.769,10.769,10.473,10.769,3150,0
2013-08-16,10.769,11.747,10.473,11.362,46985,0
2013-08-19,11.658,11.658,10.374,10.374,15197,0
2013-08-20,10.868,10.868,10.374,10.473,6931,0
2013-08-21,11.164,11.461,10.474,10.967,5367,0
2013-08-22,10.967,11.461,10.868,11.263,5771,0
2013-08-23,11.164,12.152,10.967,12.152,24776,0
2013-08-26,12.152,12.844,11.362,12.35,34286,0
2013-08-27,12.35,13.832,11.856,12.35,35883,0
2013-08-28,12.9,13,12.5,12.5,11991,0
2013-08-29,12.9,13,12.003,12.2,7862,0
2013-08-30,12.3,12.4,11.8,12.1,3075,0
2013-09-03,12.2,12.2,11.6,11.6,2948,0
2013-09-04,11.6,13.2,11.6,12.8,26532,0
2013-09-05,13,15.2,12.9,14.8,61315,0
2013-09-06,14.8,15,13.5,14.3,27305,0
2013-09-09,14.8,16.5,14.5,16.2,77515,0
2013-09-10,17.7,17.8,15.5,15.9,52522,0
2013-09-11,15.8,16.2,15,15.2,29755,0
2013-09-12,15,15.4,14.5,15,18397,0
2013-09-13,14.6,15,13.55,14.2,22673,0
2013-09-16,14.3,15.8,14.1,14.7,12905,0
2013-09-17,14.7,15.2,14.41,14.7,10964,0
2013-09-18,14.6,15.7,14.01,14.7,10574,0
2013-09-19,15.8,18,15,17.9,85676,0
2013-09-20,17.6,18,16.4,17,48512,0
2013-09-23,17.199,17.4,15.7,16.365,16451,0
2013-09-24,15.9,16.6,15.3,16.4,30840,0
2013-09-25,16.3,17.4,15.9,16.1,17360,0
2013-09-26,15.9,16.9,15.6,16.1,29340,0
2013-09-27,16.1,16.1,15.2,15.5,11326,0
2013-09-30,15.3,15.3,14.5,15.1,18724,0
2013-10-01,15.1,16.12,15.099,15.2,11827,0
2013-10-02,15.4,15.9,15,15.2,7592,0
2013-10-03,15.4,15.5,14.3,14.8,9520,0
2013-10-04,14.9,14.9,13.7,14.4,22000,0
2013-10-07,14.5,14.699,14,14.2,12489,0
2013-10-08,14,14.1,13.5,13.5,14470,0
2013-10-09,13.5,14,13.5,13.6,8310,0
2013-10-10,13.8,14.8,12.2,13,77490,0
2013-10-11,13.1,13.2,12.7,13,9102,0
2013-10-14,13,13.5,12.8,13.4,10680,0
2013-10-15,13.2,14.2,13.2,13.6,22421,0
2013-10-16,14,14,13.2,13.5,6946,0
2013-10-17,13.5,14.2,13.4,13.6,12000,0
2013-10-18,13.6,13.8,13.3,13.5,8850,0
2013-10-21,13.3,13.3,12.5,13,26580,0
2013-10-22,13.4,13.4,12.7,12.9,4200,0
2013-10-23,12.7,13,12.6,12.8,3970,0
2013-10-24,12.6,13,12.6,12.6,4290,0
2013-10-25,12.7,13.4,12.5,12.7,17970,0
2013-10-28,12.6,12.7,12.5,12.5,4390,0
2013-10-29,12.4,12.9,12.1,12.5,11040,0
2013-10-30,12.7,12.7,12.4,12.4,7130,0
2013-10-31,12.3,12.8,12.3,12.6,3507,0
2013-11-01,12.8,13.6,12.5,13,5590,0
2013-11-04,13.9,13.9,12.7,12.8,7460,0
2013-11-05,13,13.799,13,13.2,13125,0
2013-11-06,13.6,13.6,12.6,12.8,9840,0
2013-11-07,13.2,13.2,12.7,12.7,3860,0
2013-11-08,12.7,13,12.7,12.9,6080,0
2013-11-11,12.8,13.2,12.8,13,3608,0
2013-11-12,13,13,11.3,11.5,58131,0
2013-11-13,11.5,11.9,11.3,11.9,14780,0
2013-11-14,11.9,11.9,11.5,11.7,9910,0
2013-11-15,11.6,11.7,11.5,11.6,8070,0
2013-11-18,11.5,11.7,11.5,11.7,6700,0
2013-11-19,11.7,11.8,11.4,11.5,10710,0
2013-11-20,11.5,11.7,11.3,11.3,8250,0
2013-11-21,11.3,11.5,11.3,11.3,9340,0
2013-11-22,11.3,11.5,11.3,11.4,1090,0
2013-11-25,11.4,12,11.4,11.7,4770,0
2013-11-26,12,12,11.5,11.5,2550,0
2013-11-27,11.6,12,11.6,11.8,6470,0
2013-11-29,12,13.6,12,13.1,37945,0
2013-12-02,12.8,13.1,12.5,12.7,14790,0
2013-12-03,12.4,12.6,11.8,12.3,8360,0
2013-12-04,12.4,12.7,12.3,12.5,19671,0
2013-12-05,12.8,13.7,12.31,12.7,36258,0
2013-12-06,12.7,12.9,12.2,12.4,7920,0
2013-12-09,12.3,12.3,11.6,12.2,23960,0
2013-12-10,12,12.2,11.7,11.9,10570,0
2013-12-11,12,12.2,11.9,11.9,7510,0
2013-12-12,12.2,12.4,11.9,11.9,7200,0
2013-12-13,12.1,13.3,12,12.3,21560,0
2013-12-16,12.3,12.6,12.1,12.2,6610,0
2013-12-17,12.276,12.276,11.5,11.9,16605,0
2013-12-18,11.9,11.9,11.5,11.9,9850,0
2013-12-19,11.8,12.2,11.7,12,14560,0
2013-12-20,12,12.4,11.9,12.1,24720,0
2013-12-23,12.5,13,12.1,13,24770,0
2013-12-24,13.2,15.4,13.2,14,58727,0
2013-12-26,13.9,16,13.9,15.4,56930,0
2013-12-27,15.3,16.4,14.3,14.7,53250,0
2013-12-30,14.3,14.7,14,14.4,27080,0
2013-12-31,14.2,14.59,13.9,14.5,35321,0
2014-01-02,14.5,14.5,13.2,14,31239,0
2014-01-03,14,14,13.5,13.9,16247,0
2014-01-06,14,14.5,13.5,13.6,17370,0
2014-01-07,13.5,14.4,13.5,13.9,18160,0
2014-01-08,13.9,14,13.7,13.9,7600,0
2014-01-09,14.4,14.4,13.6,13.8,22850,0
2014-01-10,13.6,13.8,13,13.2,26400,0
2014-01-13,13.2,13.6,12.9,12.9,15050,0
2014-01-14,13,13.5,13,13.2,5790,0
2014-01-15,13.2,14.3,13.2,14.2,31760,0
2014-01-16,14.2,14.3,13.748,14,8434,0
2014-01-17,14,14,13.6,13.6,6790,0
2014-01-21,14,14.1,13.2,13.3,6150,0
2014-01-22,13.3,13.9,13.3,13.7,8860,0
2014-01-23,13.6,14,13.3,13.7,2660,0
2014-01-24,13.3,13.8,12.5,12.6,22152,0
2014-01-27,12.5,13.5,12.5,12.8,11860,0
2014-01-28,13,13.5,13,13.4,10992,0
2014-01-29,13,13.5,13,13.3,9490,0
2014-01-30,13.4,13.4,13,13,15360,0
2014-01-31,13,13.4,13,13.2,16695,0
2014-02-03,13.132,13.299,12.9,13.1,17977,0
2014-02-04,13,13.4,13,13.1,3083,0
2014-02-05,12.9,13.2,12.5,12.8,42019,0
2014-02-06,13,13.3,12.747,13,9755,0
2014-02-07,13.099,13.5,13.099,13.1,13548,0
2014-02-10,13.1,13.62,13,13.62,16164,0
2014-02-11,13.8,14.3,13.6,13.7,14962,0
2014-02-12,14,14.2,13.1,13.7,10432,0
2014-02-13,13.7,13.9,13.5,13.6,4354,0
2014-02-14,13.7,13.9,13.1,13.6,4600,0
2014-02-18,13.6,13.8,13.3,13.8,6004,0
2014-02-19,13.6,13.8,13.3,13.3,9060,0
2014-02-20,13.2,13.5,13.1,13.2,2207,0
2014-02-21,12.6,13.2,12.5,13.2,14039,0
2014-02-24,13.3,13.381,13.1,13.3,2850,0
2014-02-25,13.2,13.7,13.1,13.5,6398,0
2014-02-26,13.6,13.6,13.3,13.4,6270,0
2014-02-27,13.1,13.5,13.1,13.5,2412,0
2014-02-28,13.5,14.4,13.2,13.5,57567,0
2014-03-03,13.4,13.4,13.1,13.1,10788,0
2014-03-04,13.3,14.6,13.29,13.8,27919,0
2014-03-05,13.9,14.5,13.6,13.9,23349,0
2014-03-06,14.3,14.399,13.3,13.7,27066,0
2014-03-07,13.6,13.9,13.6,13.9,28133,0
2014-03-10,13.6,13.9,13.6,13.8,10731,0
2014-03-11,14,14,13.6,13.6,35063,0
2014-03-12,13.6,13.7,13,13.2,18228,0
2014-03-13,13.1,13.4,12.4,12.5,15157,0
2014-03-14,12.7,13.01,12.3,12.499,19195,0
2014-03-17,12.6,12.8,12.5,12.7,2862,0
2014-03-18,12.8,13.1,12.7,13.099,7217,0
2014-03-19,13.3,13.4,12.999,13.2,11578,0
2014-03-20,13,13.4,13,13.3,4895,0
2014-03-21,13.1,13.4,13,13,3210,0
2014-03-24,13.2,13.4,12.7,12.9,6026,0
2014-03-25,12.8,12.8,12.7,12.701,11989,0
2014-03-26,12.5,12.8,12.5,12.5,3310,0
2014-03-27,12.5,12.7,12.5,12.5,3193,0
2014-03-28,12.6,12.7,12.599,12.6,2869,0
2014-03-31,12.51,12.7,12.504,12.504,830,0
2014-04-01,12.5,12.7,12.5,12.7,4912,0
2014-04-02,12.7,13.4,12.601,13,3991,0
2014-04-03,13.4,13.4,13,13.1,4295,0
2014-04-04,13.2,13.5,12.7,12.9,19698,0
2014-04-07,12.9,13,12.5,12.5,3451,0
2014-04-08,12.6,12.7,12.5,12.6,8284,0
2014-04-09,12.5,12.7,11.9,12.1,17730,0
2014-04-10,12.3,12.5,11.7,12,20701,0
2014-04-11,11.91,12.299,11.9,12.1,3843,0
2014-04-14,12,12,11.6,11.6,6962,0
2014-04-15,11.636,11.94,11.6,11.8,8864,0
2014-04-16,11.8,12.1,11.7,11.9,7924,0
2014-04-17,11.81,12.2,11.61,12.1,3002,0
2014-04-21,12.4,12.7,11.9,12.2,3033,0
2014-04-22,12,12.3,11.9,12.3,5024,0
2014-04-23,12.3,12.5,12.203,12.3,784,0
2014-04-24,12.2,12.5,12.2,12.2,3235,0
2014-04-25,12.1,12.3,12.1,12.1,3399,0
2014-04-28,12.1,12.501,12,12.05,2927,0
2014-04-29,12.01,12.1,11.8,11.81,3813,0
2014-04-30,11.81,12,11.8,11.94,1995,0
2014-05-01,11.8,12.398,11.7,11.8,15234,0
2014-05-02,12,12.2,11.801,11.9,5910,0
2014-05-05,11.9,12,11.71,11.71,7629,0
2014-05-06,12,12,11.701,11.9,880,0
2014-05-07,11.9,11.9,11.8,11.9,1659,0
2014-05-08,11.9,12.4,11.6,11.6,6512,0
2014-05-09,11.6,11.9,11.6,11.833,360,0
2014-05-12,12,12,11.5,11.899,4561,0
2014-05-13,11.6,11.9,11.6,11.8,3363,0
2014-05-14,11.701,11.9,11.7,11.799,2544,0
2014-05-15,11.7,11.9,11.6,11.8,4143,0
2014-05-16,11.7,12,11.6,11.7,3652,0
2014-05-19,11.7,12.1,11.6,11.9,11370,0
2014-05-20,11.7,12.4,11.5,12,15184,0
2014-05-21,12.4,12.7,12,12.1,5301,0
2014-05-22,12,12.299,11.9,11.9,1803,0
2014-05-23,11.9,12.3,11.9,12.2,2911,0
2014-05-27,12.2,12.4,12,12.2,4732,0
2014-05-28,12.1,12.2,12.1,12.2,455,0
2014-05-29,12,12.3,12,12.2,61,0
2014-05-30,12.1,12.4,12.1,12.3,369,0
2014-06-02,12.3,12.3,11.7,11.7,5599,0
2014-06-03,12.299,12.299,11.61,11.7,1423,0
2014-06-04,11.6,12.1,11.6,11.8,5701,0
2014-06-05,11.6,12.1,11.6,11.6,3679,0
2014-06-06,11.8,11.9,11.7,11.8,2765,0
2014-06-09,11.8,11.8,11.1,11.2,31068,0
2014-06-10,11.3,11.4,11,11.2,32900,0
2014-06-11,11.1,11.5,11,11.5,9375,0
2014-06-12,11.2,11.5,11.1,11.4,2513,0
2014-06-13,11.2,11.5,11.2,11.3,4280,0
2014-06-16,11.3,11.4,11.2,11.3,3599,0
2014-06-17,11.3,11.8,11.2,11.2,18164,0
2014-06-18,11.3,11.5,11.2,11.3,4026,0
2014-06-19,11.3,11.6,11.3,11.6,6830,0
2014-06-20,11.5,11.6,11.5,11.6,3604,0
2014-06-23,11.6,11.9,11.5,11.7,7302,0
2014-06-24,11.6,12.1,11.6,11.7,5417,0
2014-06-25,11.5,11.8,11.5,11.6,5776,0
2014-06-26,11.5,11.6,11.4,11.6,4335,0
2014-06-27,11.6,11.7,11.5,11.6,3429,0
2014-06-30,11.4,11.7,11.4,11.6,1907,0
2014-07-01,11.7,11.7,11.5,11.5,2835,0
2014-07-02,11.5,11.6,11.4,11.4,2920,0
2014-07-03,11.401,11.7,11.401,11.627,1216,0
2014-07-07,11.6,11.7,11.4,11.4,5045,0
2014-07-08,11.4,11.6,11.4,11.4,816,0
2014-07-09,11.4,11.7,11.4,11.7,8932,0
2014-07-10,11.5,11.501,11.2,11.4,9920,0
2014-07-11,11.4,11.5,11.3,11.3,5198,0
2014-07-14,11.5,11.6,11.4,11.5,5430,0
2014-07-15,11.4,11.6,11.4,11.4,2345,0
2014-07-16,11.301,11.4,11.2,11.38,1886,0
2014-07-17,11.2,11.5,11.2,11.3,7027,0
2014-07-18,11.4,11.5,11.3,11.5,1277,0
2014-07-21,11.6,11.6,11.3,11.6,538,0
2014-07-22,11.5,11.6,11.301,11.4,3017,0
2014-07-23,11.5,11.6,11.2,11.6,5502,0
2014-07-24,11.6,11.6,11.4,11.4,2454,0
2014-07-25,11.457,11.457,11.401,11.401,709,0
2014-07-28,11.51,11.55,11.2,11.3,2927,0
2014-07-29,11.2,11.5,11,11.1,7885,0
2014-07-30,11.2,11.5,11.1,11.4,2046,0
2014-07-31,11.5,11.6,11,11.1,4229,0
2014-08-01,11.1,11.6,11,11.2,3828,0
2014-08-04,11.5,11.5,11.1,11.132,1206,0
2014-08-05,11.1,11.45,11.1,11.316,586,0
2014-08-06,11.1,11.4,11,11.2,2513,0
2014-08-07,11.32,11.32,11.2,11.2,2705,0
2014-08-08,11.2,11.4,11.1,11.3,2394,0
2014-08-11,11.2,11.4,11.2,11.2,2152,0
2014-08-12,11.2,11.416,11.2,11.4,3396,0
2014-08-13,11.2,11.4,11,11.2,1604,0
2014-08-14,11.4,11.517,11,11.3,8663,0
2014-08-15,11.4,12,11.4,11.6,25047,0
2014-08-18,11.3,11.9,11.3,11.5,5680,0
2014-08-19,11.5,11.9,11.4,11.7,3096,0
2014-08-20,11.3,11.7,11.3,11.4,751,0
2014-08-21,11.2,11.5,11.2,11.4,2661,0
2014-08-22,11.6,11.8,11.3,11.6,2681,0
2014-08-25,11.2,11.7,11.2,11.5,2234,0
2014-08-26,11.3,11.7,11.3,11.5,7705,0
2014-08-27,11.4,11.8,11.3,11.3,5693,0
2014-08-28,11.3,11.5,11.3,11.4,2290,0
2014-08-29,11.3,11.5,11.3,11.4,1969,0
2014-09-02,11.4,11.8,11.4,11.6,2138,0
2014-09-03,11.4,11.8,11.4,11.7,2867,0
2014-09-04,11.6,12.2,11.5,11.7,10380,0
2014-09-05,11.9,12,11.3,11.9,3468,0
2014-09-08,11.9,11.9,11.501,11.8,2020,0
2014-09-09,11.41,11.7,11.41,11.52,1961,0
2014-09-10,11.6,11.6,11.3,11.4,5299,0
2014-09-11,11.3,11.4,11.3,11.3,4209,0
2014-09-12,11.3,11.7,11.3,11.4,2973,0
2014-09-15,11.3,11.5,11.1,11.2,7333,0
2014-09-16,11.1,11.4,11.1,11.1,5582,0
2014-09-17,11.1,11.2,11.1,11.2,2461,0
2014-09-18,11.2,11.5,11.2,11.3,1192,0
2014-09-19,11.2,11.4,11.2,11.4,1724,0
2014-09-22,11.5,11.6,11.2,11.2,4792,0
2014-09-23,11.2,11.4,11.2,11.2,853,0
2014-09-24,11.1,11.4,11,11,5452,0
2014-09-25,11,11.2,10.8,11,20580,0
2014-09-26,11,11.2,11,11.12,463,0
2014-09-29,11.2,11.4,11.2,11.3,5035,0
2014-09-30,11.4,11.4,11.2,11.2,3779,0
2014-10-01,11.2,11.5,10.9,11,4040,0
2014-10-02,11,11.37,10.901,10.93,1921,0
2014-10-03,11,11.2,10.8,11.1,7208,0
2014-10-06,11.2,11.2,11.1,11.14,2186,0
2014-10-07,11,11.2,10.801,10.81,3422,0
2014-10-08,11.2,11.2,10.3,10.4,21932,0
2014-10-09,10.5,10.7,10,10.1,13566,0
2014-10-10,10.2,10.8,9.9,9.9,16829,0
2014-10-13,9.9,10.5,9.801,10,6078,0
2014-10-14,9.8,10.5,9.8,10.1,7906,0
2014-10-15,10,11.1,9.801,10.2,5633,0
2014-10-16,10.7,10.993,9.85,10.68,11120,0
2014-10-17,10.6,11,10.3,10.501,5418,0
2014-10-20,10.5,11.3,10.5,10.8,2146,0
2014-10-21,11,11.3,10.6,10.601,11083,0
2014-10-22,10.6,11.2,10.4,10.9,2491,0
2014-10-23,11,11,10.4,10.4,2557,0
2014-10-24,10.5,10.9,10.2,10.2,5083,0
2014-10-27,10.2,10.8,9.9,10.5,7121,0
2014-10-28,10.4,10.5,10.2,10.3,1214,0
2014-10-29,10.2,10.2,9.9,9.9,5360,0
2014-10-30,10,10,9.8,10,6786,0
2014-10-31,9.8,10.8,9.8,10.5,5619,0
2014-11-03,10.3,10.9,10,10.2,2989,0
2014-11-04,10.2,11,10.15,10.8,3219,0
2014-11-05,10.6,10.9,10.1,10.2,2797,0
2014-11-06,10.7,10.7,10.2,10.2,559,0
2014-11-07,10.7,10.7,10.242,10.327,1351,0
2014-11-10,10.3,10.5,10,10.35,1255,0
2014-11-11,10,10.4,10,10.1,1204,0
2014-11-12,10.1,10.3,9.8,9.8,6165,0
2014-11-13,9.8,10.3,9.8,10.2,1165,0
2014-11-14,10,10.2,9.7,10.2,2188,0
2014-11-17,10.2,10.5,9.8,9.8,1764,0
2014-11-18,9.8,10.1,9.8,9.801,2374,0
2014-11-19,9.8,9.842,9.4,9.4,7362,0
2014-11-20,9.4,9.799,9.16,9.2,4695,0
2014-11-21,9.4,9.794,9.2,9.5,2877,0
2014-11-24,9.5,9.5,9.1,9.1,2008,0
2014-11-25,9.4,9.4,9.1,9.1,4363,0
2014-11-26,9.246,9.3,9,9.132,3607,0
2014-11-28,9.3,9.3,8.969,9.299,2563,0
2014-12-01,8.8,9,8.5,8.6,14600,0
2014-12-02,8.8,8.9,8.5,8.799,4730,0
2014-12-03,8.899,8.899,8.4,8.4,8664,0
2014-12-04,8.55,8.9,8.55,8.7,1474,0
2014-12-05,8.6,9,8.6,8.8,5179,0
2014-12-08,8.6,8.899,8.2,8.2,11403,0
2014-12-09,8.6,8.85,8.3,8.6,3693,0
2014-12-10,8.6,9,8.3,8.5,2874,0
2014-12-11,8.6,8.9,8.6,8.6,915,0
2014-12-12,8.6,8.6,8,8,14129,0
2014-12-15,7.9,8.3,7.5,7.629,9318,0
2014-12-16,8.3,8.3,7.7,8,7102,0
2014-12-17,8,8.2,7.8,7.8,17088,0
2014-12-18,7.8,8,7.7,7.71,3250,0
2014-12-19,8,8.5,7.801,8.4,14581,0
2014-12-22,8.1,8.7,7.8,7.8,11493,0
2014-12-23,7.8,8.2,7.764,7.8,5374,0
2014-12-24,7.834,7.85,7.7,7.7,1559,0
2014-12-26,7.8,7.83,7.6,7.61,13555,0
2014-12-29,7.7,7.8,7.5,7.5,8313,0
2014-12-30,7.5,7.7,7.5,7.661,13223,0
2014-12-31,7.6,7.601,7.3,7.599,29256,0
2015-01-02,7.9,7.9,7.53,7.53,2437,0
2015-01-05,7.53,7.8,7.53,7.798,1848,0
2015-01-06,7.798,7.798,7.53,7.789,1363,0
2015-01-07,7.787,7.788,7.531,7.6,2725,0
2015-01-08,7.53,7.6,7.43,7.5,6802,0
2015-01-09,7.4,7.6,7.4,7.43,3803,0
2015-01-12,7.4,7.5,7.33,7.5,2500,0
2015-01-13,7.33,7.49,7.2,7.2,5172,0
2015-01-14,7.3,7.49,7.299,7.4,6275,0
2015-01-15,7.6,7.6,7.13,7.13,2831,0
2015-01-16,7.4,7.5,7.13,7.495,4131,0
2015-01-20,7.5,7.6,7.4,7.455,6444,0
2015-01-21,7.43,7.7,7.31,7.324,9745,0
2015-01-22,7.31,7.5,7.31,7.5,1160,0
2015-01-23,7.5,7.7,7.24,7.3,8040,0
2015-01-26,7.3,7.5,7.1,7.5,11759,0
2015-01-27,7.3,7.3,7.115,7.122,11761,0
2015-01-28,7.499,7.5,7,7.3,46835,0
2015-01-29,7,7.5,7,7.11,2643,0
2015-01-30,7.3,7.4,7.2,7.299,2629,0
2015-02-02,7.2,7.4,7.12,7.139,4246,0
2015-02-03,7.131,7.4,7.12,7.22,4393,0
2015-02-04,7.22,7.5,7.22,7.234,2398,0
2015-02-05,7.5,7.8,7.3,7.3,3001,0
2015-02-06,8,8.099,7.6,7.685,2608,0
2015-02-09,7.8,8.1,7.5,7.75,566,0
2015-02-10,7.5,7.8,7.5,7.531,558,0
2015-02-11,7.457,7.5,7.22,7.264,293,0
2015-02-12,7.5,7.8,7.12,7.258,7517,0
2015-02-13,7.22,7.799,7.05,7.5,4933,0
2015-02-17,7.3,7.4,7.3,7.4,2357,0
2015-02-18,7.4,7.45,7.3,7.4,4540,0
2015-02-19,7.5,7.5,7.4,7.4,2164,0
2015-02-20,7.484,7.6,7.389,7.568,4383,0
2015-02-23,7.33,7.6,7.33,7.6,1212,0
2015-02-24,7.5,7.6,7.33,7.34,2705,0
2015-02-25,7.3,7.7,7.3,7.3,2021,0
2015-02-26,7.3,7.7,7.3,7.447,4960,0
2015-02-27,7.3,7.498,7.3,7.32,3521,0
2015-03-02,7.3,7.4,7.3,7.4,4630,0
2015-03-03,7.5,7.5,7.3,7.4,2210,0
2015-03-04,7.2,7.3,7.1,7.1,3540,0
2015-03-05,7.2,7.3,7.1,7.2,11270,0
2015-03-06,7.8,7.8,7.4,7.5,2770,0
2015-03-09,7.4,7.5,7.2,7.4,1880,0
2015-03-10,7.3,8.8,7.2,8.1,5820,0
2015-03-11,7.4,8,7.3,7.9,1390,0
2015-03-12,7.6,7.7,7.2,7.3,2510,0
2015-03-13,7.4,7.6,7.4,7.5,3100,0
2015-03-16,7.7,7.7,7.3,7.6,1800,0
2015-03-17,7.3,7.6,7.3,7.4,1350,0
2015-03-18,7.3,7.4,7.2,7.3,2210,0
2015-03-19,7.2,7.5,7.2,7.2,1640,0
2015-03-20,7.3,7.3,7.3,7.3,1150,0
2015-03-23,7.3,7.3,7.2,7.2,1080,0
2015-03-24,7.2,7.3,7.2,7.2,370,0
2015-03-25,7.2,7.3,7.1,7.1,1100,0
2015-03-26,7.1,7.3,7.1,7.3,650,0
2015-03-27,7.2,7.3,7.1,7.1,320,0
2015-03-30,7.1,7.3,7.1,7.3,360,0
2015-03-31,7.12,7.3,7.12,7.12,150,0
2015-04-01,7.3,7.3,7.1,7.1,840,0
2015-04-02,7.1,7.3,7,7.1,3940,0
2015-04-06,7,7.5,7,7.3,3860,0
2015-04-07,7.2,7.5,7.2,7.4,1418,0
2015-04-08,7.5,7.5,7.2,7.4,150,0
2015-04-09,7.5,7.6,7.4,7.6,479,0
2015-04-10,7.7,7.7,7.4,7.7,640,0
2015-04-13,7.7,8,7.7,7.7,2210,0
2015-04-14,7.6,7.8,7.6,7.8,370,0
2015-04-15,7.6,8,7.6,8,390,0
2015-04-16,8.1,8.5,8.1,8.4,2249,0
2015-04-17,8.6,8.7,7.5,8.4,1220,0
2015-04-20,8.4,8.4,7.6,8.3,1484,0
2015-04-21,8,8.4,7.22,7.22,4696,0
2015-04-22,7.3,7.7,7.3,7.6,1298,0
2015-04-23,7.6,7.6,7.4,7.6,730,0
2015-04-24,7.7,8,7.3,7.401,6956,0
2015-04-27,7.5,7.8,7.5,7.5,1250,0
2015-04-28,7.503,7.6,7.199,7.331,10316,0
2015-04-29,7.3,7.5,7.3,7.5,2080,0
2015-04-30,7.4,7.5,7.4,7.4,1080,0
2015-05-01,7.2,7.5,7.2,7.3,870,0
2015-05-04,7.2,7.5,7.2,7.2,960,0
2015-05-05,7.3,7.5,7.3,7.4,1000,0
2015-05-06,7.35,7.5,7.34,7.35,2029,0
2015-05-07,7.3,7.6,7.3,7.45,658,0
2015-05-08,7.6,8,7.4,8,7410,0
2015-05-11,7.9,8,7.8,7.8,740,0
2015-05-12,7.8,8,7.6,7.6,2456,0
2015-05-13,7.5,8,7.5,8,1830,0
2015-05-14,7.5,8.3,7.5,7.7,1270,0
2015-05-15,7.9,7.9,7.6,7.7,4480,0
2015-05-18,7.5,7.5,7.301,7.4,1214,0
2015-05-19,7.499,7.5,7.3,7.45,3044,0
2015-05-20,7.5,7.5,7.4,7.5,2490,0
2015-05-21,7.5,7.9,7.5,7.8,2560,0
2015-05-22,7.4,7.8,7.4,7.5,540,0
2015-05-26,7.522,7.7,7.4,7.401,511,0
2015-05-27,7.4,7.8,7.4,7.4,940,0
2015-05-28,7.8,7.8,7,7.204,3151,0
2015-05-29,7.1,7.4,7.1,7.4,960,0
2015-06-01,7.2,7.5,7,7.2,907,0
2015-06-02,7.3,7.5,7.2,7.2,611,0
2015-06-03,7,7.4,7,7.3,1680,0
2015-06-04,7,7.4,7,7.1,3970,0
2015-06-05,7.1,7.4,7,7.4,860,0
2015-06-08,7.4,7.4,7.1,7.2,1750,0
2015-06-09,7.236,7.4,7.236,7.4,1378,0
2015-06-10,7.06,7.4,7.06,7.148,680,0
2015-06-11,7.06,7.4,7.06,7.4,120,0
2015-06-12,7.3,7.3,7.1,7.1,50,0
2015-06-15,7.1,7.4,7,7.2,1530,0
2015-06-16,7.1,7.1,7.1,7.1,3600,0
2015-06-17,7.5,7.5,7.4,7.4,680,0
2015-06-18,7.1,7.4,7.1,7.4,950,0
2015-06-19,7.1,7.4,7.1,7.1,40,0
2015-06-22,7.1,7.2,6.6,7.2,15230,0
2015-06-23,7,7.1,6.44,6.62,13948,0
2015-06-24,6.6,7.4,6.6,7.2,2380,0
2015-06-25,7.3,7.7,7.2,7.5,7560,0
2015-06-26,6.6,7.7,6.6,7.6,1760,0
2015-06-29,7.3,7.3,6.8,7.2,670,0
2015-06-30,6.9,7.6,6.9,7.6,7443,0
2015-07-01,7.1,7.6,7.1,7.6,1030,0
2015-07-02,7.3,7.3,6.9,7.2,630,0
2015-07-06,7.5,7.5,7,7,1890,0
2015-07-07,7,7,6.8,7,5610,0
2015-07-08,7,7,6.8,7,1830,0
2015-07-09,7.4,7.4,6.9,7.1,1310,0
2015-07-10,6.9,6.9,6.8,6.8,1580,0
2015-07-13,7.2,7.4,6.9,7.2,1700,0
2015-07-14,7.3,7.6,6.9,7.592,5381,0
2015-07-15,7.5,7.5,7,7.4,2424,0
2015-07-16,7.4,7.8,7.2,7.5,7400,0
2015-07-17,7.6,7.8,7.2,7.5,2000,0
2015-07-20,7.4,7.7,6.8,6.8,5180,0
2015-07-21,7.2,7.2,6.6,7,3520,0
2015-07-22,7,7.3,6,6.3,3480,0
2015-07-23,5.42,7.51,5.42,7.2,9400,0
2015-07-24,6.89,6.89,6.47,6.67,10300,0
2015-07-27,6.7,7.14,6.12,6.44,146500,0
2015-07-28,6.44,6.44,6.01,6.25,4000,0
2015-07-29,6.31,6.6,6.1,6.13,7300,0
2015-07-30,6.25,6.35,6.12,6.12,3300,0
2015-07-31,6.12,6.57,6.12,6.46,400,0
2015-08-03,6.43,6.5699,6.4,6.43,7287,0
2015-08-05,6.4,6.47,6.15,6.4,8500,0
2015-08-06,6.59,6.6,6.4,6.57,5030,0
2015-08-10,6.49,6.56,6.42,6.45,3900,0
2015-08-11,6.45,6.5076,6.45,6.48,3141,0
2015-08-12,6.2,6.4,6.12,6.12,3800,0
2015-08-13,6.2,6.39,6.12,6.36,24700,0
2015-08-14,6.21,6.46,6.21,6.46,8100,0
2015-08-17,6.45,6.45,6.44,6.44,1000,0
2015-08-18,6.28,6.34,6.26,6.28,1300,0
2015-08-19,6.22,6.22,6.12,6.15,800,0
2015-08-20,6.13,6.19,6.12,6.12,2600,0
2015-08-21,6,6.29,5.92,6,3600,0
2015-08-24,5.4,6,5.4,5.501,3553,0
2015-08-25,5.5,5.76,5.5,5.75,2700,0
2015-08-26,5.69,5.69,5.69,5.69,200,0
2015-08-27,5.65,5.65,5.4,5.41,3600,0
2015-08-28,5.46,5.46,5.37,5.37,3300,0
2015-08-31,5.35,5.35,5,5.03,5300,0
2015-09-01,4.93,4.96,4.6,4.9,1000,0
2015-09-02,4.78,4.78,4.5,4.63,10600,0
2015-09-03,4.7,4.7,4.68,4.69,900,0
2015-09-04,4.6,4.6,4.4,4.59,5700,0
2015-09-08,4.5,4.51,4.45,4.51,1300,0
2015-09-09,4.5,4.5,4.35,4.38,14200,0
2015-09-10,4.46,4.48,4.38,4.45,4841,0
2015-09-11,4.38,4.45,4.36,4.43,8000,0
2015-09-14,4.31,4.31,4.23,4.29,5100,0
2015-09-15,4.25,4.25,4.08,4.18,15600,0
2015-09-16,4.12,4.45,4.12,4.44,12600,0
2015-09-18,4.21,4.45,4.21,4.45,2400,0
2015-09-21,4.44,4.45,4.42,4.42,5300,0
2015-09-22,4.42,4.44,4.39,4.39,1000,0
2015-09-23,4.23,4.45,4.21,4.42,2839,0
2015-09-24,4.3301,4.3301,4.3301,4.3301,169,0
2015-09-25,4.4,4.85,4.33,4.85,3600,0
2015-09-28,4.96,4.96,4.96,4.96,737,0
2015-09-29,4.95,4.95,4.95,4.95,100,0
2015-09-30,4.81,4.93,4.64,4.64,900,0
2015-10-01,4.64,4.64,4.64,4.64,200,0
2015-10-02,4.35,4.35,4.35,4.35,100,0
2015-10-05,4.3601,4.55,4.3601,4.53,1673,0
2015-10-07,4.4629,4.7,4.4629,4.7,1160,0
2015-10-09,4.81,4.81,4.81,4.81,500,0
2015-10-12,4.7824,4.8,4.7824,4.8,520,0
2015-10-13,4.78,4.8,4.78,4.78,1500,0
2015-10-14,4.78,4.78,4.76,4.76,400,0
2015-10-15,4.76,4.76,4.74,4.74,4300,0
2015-10-16,4.78,4.78,4.52,4.52,5000,0
2015-10-19,4.6499,4.65,4.6499,4.6499,1503,0
2015-10-20,4.55,4.57,4.41,4.41,3800,0
2015-10-21,4.77,4.8,4.64,4.8,2000,0
2015-10-23,4.58,4.58,4.47,4.47,400,0
2015-10-27,4.53,4.53,4.53,4.53,200,0
2015-10-28,4.68,4.68,4.68,4.68,400,0
2015-10-29,4.51,4.79,4.38,4.79,600,0
2015-10-30,4.5,4.5,4.5,4.5,400,0
2015-11-02,4.25,4.516,4.18,4.516,5408,0
2015-11-03,4.25,4.63,4.25,4.63,2300,0
2015-11-04,4.3,4.515,4.3,4.35,561,0
2015-11-06,4.35,4.35,4.18,4.18,2600,0
2015-11-09,4.18,4.25,4.15,4.15,5255,0
2015-11-10,4.15,4.17,4.15,4.15,3700,0
2015-11-11,4.15,4.15,4.1,4.1,4400,0
2015-11-12,4.1,4.19,4.1,4.1,3300,0
2015-11-13,4.1,4.1,4.08,4.08,4900,0
2015-11-16,4.08,4.08,4.06,4.06,1000,0
2015-11-17,4.06,4.06,4.01,4.01,5000,0
2015-11-18,4,4.01,3.9,4,3600,0
2015-11-19,3.92,3.94,3.86,3.86,5300,0
2015-11-20,3.87,3.87,3.81,3.81,3200,0
2015-11-23,3.72,3.72,3.51,3.59,2400,0
2015-11-24,3.5,3.5,3.26,3.26,12900,0
2015-11-25,3.26,3.26,3.01,3.07,3300,0
2015-11-27,3.01,3.13,2.98,3,4500,0
2015-11-30,2.96,3.02,2.87,2.88,7000,0
2015-12-01,2.88,3.075,2.87,2.87,6306,0
2015-12-02,2.87,3.036,2.87,2.8701,6189,0
2015-12-03,2.87,2.93,2.82,2.86,15009,0
2015-12-04,2.99,2.99,2.86,2.97,1300,0
2015-12-07,2.89,2.92,2.82,2.92,1500,0
2015-12-08,2.93,2.96,2.82,2.83,2905,0
2015-12-09,2.89,2.9,2.82,2.84,4000,0
2015-12-10,2.87,2.91,2.8,2.91,1800,0
2015-12-11,2.8,2.85,2.8,2.8,3700,0
2015-12-14,2.8,2.91,2.8,2.8,2801,0
2015-12-15,2.8,2.87,2.75,2.75,4400,0
2015-12-16,2.75,2.82,2.73,2.76,5300,0
2015-12-17,2.78,2.78,2.71,2.71,2100,0
2015-12-18,2.83,2.83,2.72,2.81,12600,0
2015-12-21,2.75,2.81,2.74,2.81,3000,0
2015-12-22,2.76,2.8,2.69,2.69,11091,0
2015-12-23,2.8,2.8,2.69,2.69,2300,0
2015-12-24,2.69,2.6901,2.69,2.69,609,0
2015-12-28,2.7,2.75,2.66,2.66,18734,0
2015-12-29,2.66,2.74,2.63,2.74,5803,0
2015-12-30,2.63,2.75,2.6,2.6,8126,0
2015-12-31,2.6,2.626,2.55,2.55,7999,0
2016-01-04,2.6,2.6,2.57,2.57,1375,0
2016-01-05,2.56,2.67,2.56,2.57,461,0
2016-01-06,2.57,2.57,2.55,2.57,877,0
2016-01-07,2.53,2.59,2.52,2.5201,2100,0
2016-01-08,2.52,2.52,2.45,2.45,3312,0
2016-01-11,2.45,2.65,2.45,2.65,629,0
2016-01-12,2.73,2.73,2.68,2.68,300,0
2016-01-13,2.62,2.75,2.32,2.32,5670,0
2016-01-14,2.68,2.68,2.3,2.31,3401,0
2016-01-15,2.31,2.44,2.31,2.36,740,0
2016-01-19,2.36,2.37,2.36,2.37,500,0
2016-01-20,2.3644,2.3644,2.2,2.26,3642,0
2016-01-21,2.21,2.21,2.21,2.21,300,0
2016-01-22,2.15,2.2284,2.15,2.15,1305,0
2016-01-25,2.177,2.18,2.15,2.153,1539,0
2016-01-26,2.16,2.16,2.16,2.16,364,0
2016-01-27,2.32,2.34,2.15,2.15,1101,0
2016-01-29,2.16,2.16,1.71,1.88,12061,0
2016-02-01,2,2,1.9901,1.9901,1800,0
2016-02-02,2.05,2.05,1.982,1.982,500,0
2016-02-04,2,2,2,2,100,0
2016-02-09,2.102,2.102,2.102,2.102,500,0
2016-02-10,1.92,2.19,1.91,2.19,6662,0
2016-02-12,1.92,2.15,1.91,2.15,586,0
2016-02-17,1.91,2.195,1.91,2.195,245,0
2016-02-18,2.16,2.16,1.994,2.0868,2256,0
2016-02-22,1.9999,2,1.9999,1.9999,300,0
2016-02-23,1.9511,1.96,1.85,1.85,5484,0
2016-02-24,1.87,1.87,1.85,1.85,400,0
2016-02-25,1.9999,1.9999,1.9999,1.9999,1000,0
2016-02-29,1.89,1.89,1.88,1.881,3200,0
2016-03-01,2.05,2.05,1.75,1.75,400,0
2016-03-02,1.8485,1.96,1.77,1.8,63421,0
2016-03-04,1.986,1.986,1.923,1.923,1800,0
2016-03-07,2,2.15,1.8901,2.1099,31863,0
2016-03-08,2.11,2.1899,2,2.01,3100,0
2016-03-09,1.99,2.49,1.99,2.02,14271,0
2016-03-10,2.22,2.22,1.78,2.1,6731,0
2016-03-11,1.8717,2.1499,1.8717,1.9505,1620,0
2016-03-14,2.18,2.18,2.0868,2.1,803,0
2016-03-15,1.8801,1.9735,1.8801,1.9735,499,0
2016-03-16,1.97,2.0245,1.97,2,3818,0
2016-03-17,2,2.03,2,2.03,501,0
2016-03-18,2.02,2.02,2,2,1107,0
2016-03-22,1.8001,1.82,1.8001,1.82,1111,0
2016-03-23,1.81,1.94,1.81,1.85,2712,0
2016-03-24,1.85,1.8599,1.8315,1.8315,807,0
2016-03-28,1.78,1.812,1.78,1.812,740,0
2016-03-29,1.78,1.8009,1.78,1.8009,4144,0
2016-03-30,1.8,1.8,1.78,1.78,3900,0
2016-03-31,1.86,1.86,1.86,1.86,200,0
2016-04-01,1.86,1.86,1.86,1.86,300,0
2016-04-04,1.78,1.7932,1.772,1.7932,500,0
2016-04-05,1.71,2.09,1.4,1.89,86574,0
2016-04-06,2.04,2.18,1.72,1.81,48440,0
2016-04-07,1.82,1.82,1.7,1.8154,7300,0
2016-04-08,1.69,2.13,1.69,2.13,14702,0
2016-04-11,2.18,2.18,2.18,2.18,465,0
2016-04-12,2.11,2.1342,1.99,2.13,5579,0
2016-04-13,2.14,2.14,2.0015,2.125,1302,0
2016-04-14,2.01,2.08,1.93,1.93,1724,0
2016-04-15,2.08,2.21,2.01,2.1699,12250,0
2016-04-18,2.2,2.2,1.9701,2.2,409,0
2016-04-19,2.17,2.4499,2.02,2.3501,18805,0
2016-04-20,2.45,2.53,2.25,2.3498,12388,0
2016-04-21,2.45,2.53,2.19,2.3,66800,0
2016-04-22,2.45,2.45,2.09,2.2949,2500,0
2016-04-25,2.3099,2.3099,2.09,2.3,3961,0
2016-04-26,2.28,2.29,2.2708,2.29,701,0
2016-04-27,2.28,2.5,2.0901,2.33,8114,0
2016-04-28,2.31,3.0999,2.255,2.82,81334,0
2016-04-29,2.931,3.49,2.9,3.09,67645,0
2016-05-02,2.9101,3.9,2.501,2.77,30423,0
2016-05-03,2.84,3.383,2.84,2.95,2907,0
2016-05-04,2.89,3.23,2.38,2.6,6695,0
2016-05-05,2.64,3.005,2.52,2.83,4926,0
2016-05-06,2.794,3.072,2.63,2.8,4734,0
2016-05-09,2.595,2.71,2.5655,2.5655,1873,0
2016-05-10,2.57,2.59,2.44,2.452,7456,0
2016-05-12,2.34,2.48,2.06,2.201,7349,0
2016-05-13,2.11,2.16,1.99,2.1,1670,0
2016-05-16,1.955,2.0799,1.901,2,2065,0
2016-05-17,2.06,2.1,2.06,2.1,810,0
2016-05-18,2.1756,2.2827,1.9999,2,1350,0
2016-05-19,2.0029,2.49,2.0029,2.33,9784,0
2016-05-20,2.4999,2.55,2.11,2.4,7874,0
2016-05-23,2.18,2.5,2.02,2.28,11433,0
2016-05-24,2.3199,2.32,2,2.03,18354,0
2016-05-25,2.03,2.1596,1.9,2.0404,3182,0
2016-05-26,2,2.1542,1.9,1.95,9664,0
2016-05-27,2.05,2.12,1.9,1.93,3591,0
2016-05-31,2.1699,2.1699,1.9,2.06,3341,0
2016-06-01,1.98,1.98,1.9,1.9,5672,0
2016-06-02,1.9,1.9,1.9,1.9,301,0
2016-06-03,1.991,1.991,1.943,1.943,308,0
2016-06-06,1.9,1.9999,1.9,1.9999,1001,0
2016-06-07,1.93,2.0512,1.9,2.0512,11268,0
2016-06-08,1.96,2.35,1.96,2.14,19725,0
2016-06-09,1.967,2.2,1.967,2.03,5305,0
2016-06-10,2.0001,2.27,2.0001,2.0887,2799,0
2016-06-14,2.2004,2.2004,2.0594,2.0594,270,0
2016-06-15,2,2,1.98,1.98,200,0
2016-06-16,2.2,2.2,1.9815,2,1200,0
2016-06-17,2.0701,2.0701,1.97,1.97,3166,0
2016-06-20,2.1379,2.1379,2.11,2.11,403,0
2016-06-21,1.9975,1.9975,1.9975,1.9975,2000,0
2016-06-22,1.98,1.9801,1.98,1.9801,620,0
2016-06-23,1.98,2.047,1.98,2.047,764,0
2016-06-24,1.93,2.0533,1.91,1.958,11860,0
2016-06-27,1.9111,1.97,1.8,1.8,4000,0
2016-06-29,1.87,1.9219,1.76,1.84,5532,0
2016-06-30,1.87,1.87,1.87,1.87,110,0
2016-07-01,1.87,2.04,1.87,2.0399,5495,0
2016-07-05,2.01,2.26,1.92,2.1,2969,0
2016-07-06,2.11,2.11,1.85,2,418,0
2016-07-07,1.86,1.86,1.86,1.86,200,0
2016-07-08,1.9541,1.9541,1.8401,1.85,4657,0
2016-07-11,1.85,1.8767,1.71,1.85,4630,0
2016-07-12,1.76,1.9,1.76,1.7881,986,0
2016-07-13,1.876,1.876,1.8,1.86,8592,0
2016-07-14,1.91,2,1.89,1.97,1301,0
2016-07-15,1.8,1.89,1.8,1.86,1567,0
2016-07-18,1.87,1.9,1.87,1.9,533,0
2016-07-19,1.9,1.9,1.76,1.9,7287,0
2016-07-20,1.9,2.1266,1.896,2.08,59989,0
2016-07-21,2.08,2.7,2.08,2.3008,167429,0
2016-07-22,2.32,2.323,2.0817,2.22,19887,0
2016-07-25,2.22,2.22,2.01,2.09,7625,0
2016-07-26,2.15,2.1687,2,2.06,16961,0
2016-07-27,2,2.02,1.77,1.9499,16930,0
2016-07-28,1.91,1.92,1.84,1.85,1500,0
2016-07-29,1.85,2.45,1.84,2.43,101581,0
2016-08-01,2.4,2.9,2.1,2.46,765112,0
2016-08-02,3.2,3.75,2.67,2.8,1716777,0
2016-08-03,2.68,2.69,2.23,2.3675,254065,0
2016-08-04,2.32,2.32,2.06,2.32,114210,0
2016-08-05,2.29,2.76,2.11,2.47,370350,0
2016-08-08,2.45,2.63,2.32,2.4001,52538,0
2016-08-09,2.29,2.5,2.26,2.43,36062,0
2016-08-10,2.418,2.418,2.1986,2.21,45735,0
2016-08-11,2.2101,2.2999,1.8,1.89,136239,0
2016-08-12,1.87,1.9,1.81,1.9,18820,0
2016-08-15,1.8694,1.8695,1.578,1.7,45840,0
2016-08-16,1.731,1.752,1.67,1.68,35259,0
2016-08-17,1.707,1.76,1.41,1.68,97525,0
2016-08-18,1.76,1.77,1.6,1.76,38491,0
2016-08-19,1.8,1.95,1.52,1.67,231831,0
2016-08-22,1.65,1.74,1.5642,1.6001,33277,0
2016-08-23,1.71,1.71,1.58,1.59,17334,0
2016-08-24,1.66,1.71,1.55,1.65,31741,0
2016-08-25,1.66,1.82,1.6,1.73,91479,0
2016-08-26,1.8,2.13,1.722,1.79,149674,0
2016-08-29,1.81,1.88,1.66,1.7323,45937,0
2016-08-30,1.75,1.82,1.67,1.7,15372,0
2016-08-31,1.78,1.8282,1.66,1.68,21898,0
2016-09-01,1.8,2.1,1.688,1.77,192364,0
2016-09-02,1.817,1.87,1.7,1.84,31726,0
2016-09-06,1.807,1.88,1.75,1.78,5947,0
2016-09-07,1.79,1.905,1.7693,1.85,32737,0
2016-09-08,1.839,2.45,1.79,2.45,383144,0
2016-09-09,2.45,2.45,1.96,2.15,198756,0
2016-09-12,2.11,2.26,2.1,2.1601,32182,0
2016-09-13,2.22,2.37,2.15,2.15,40609,0
2016-09-14,2.28,2.39,2.09,2.16,124595,0
2016-09-15,2.24,2.25,2.05,2.09,17327,0
2016-09-16,2.11,2.32,2.0701,2.1722,133868,0
2016-09-19,2.14,2.3,2.14,2.14,98734,0
2016-09-20,2.14,2.2,2,2,100160,0
2016-09-21,2,2.14,1.87,2.06,9851,0
2016-09-22,2.12,2.17,2.03,2.03,27031,0
2016-09-23,2.01,2.14,2.01,2.06,4388,0
2016-09-26,2.05,2.1199,1.9101,2.01,14813,0
2016-09-27,2,2.01,1.82,1.9585,32069,0
2016-09-28,1.86,1.95,1.86,1.94,13468,0
2016-09-29,1.95,2.0672,1.9,1.95,7217,0
2016-09-30,1.96,2.072,1.845,2.01,22025,0
2016-10-03,2.12,2.212,1.95,2.1,68930,0
2016-10-04,2.15,2.1501,1.96,2.06,25075,0
2016-10-05,2.06,2.11,1.87,1.88,9985,0
2016-10-06,1.896,2.23,1.86,2.05,117392,0
2016-10-07,1.95,2.17,1.95,1.98,8584,0
2016-10-10,2.04,2.04,1.97,1.97,2198,0
2016-10-11,1.9452,1.97,1.8035,1.84,13693,0
2016-10-12,1.84,2.0055,1.8101,1.83,40479,0
2016-10-13,1.8037,1.93,1.8037,1.87,11265,0
2016-10-14,1.8749,1.97,1.85,1.96,133642,0
2016-10-17,1.93,2.13,1.93,1.98,33574,0
2016-10-18,2.01,2.04,1.9401,1.98,7680,0
2016-10-19,1.97,1.99,1.89,1.92,90290,0
2016-10-20,1.88,1.9661,1.86,1.8799,13624,0
2016-10-21,1.9,1.95,1.73,1.77,48254,0
2016-10-24,1.83,1.87,1.73,1.78,16085,0
2016-10-25,1.79,1.8189,1.68,1.6901,13970,0
2016-10-26,1.68,1.72,1.56,1.68,13474,0
2016-10-27,1.72,1.72,1.47,1.47,22319,0
2016-10-28,1.7,1.7,1.33,1.43,11205,0
2016-10-31,1.52,1.52,1.38,1.3986,5855,0
2016-11-01,1.398,1.41,1.33,1.3648,10582,0
2016-11-02,1.36,1.36,1.331,1.3415,9979,0
2016-11-03,1.33,1.33,1.14,1.21,92260,0
2016-11-04,1.2101,1.25,1.1708,1.21,9908,0
2016-11-07,1.2809,1.2809,1.2472,1.25,4866,0
2016-11-08,1.22,1.24,1.18,1.1884,43178,0
2016-11-09,1.1601,1.22,1.138,1.21,27228,0
2016-11-10,1.04,1.5984,1.04,1.41,113611,0
2016-11-11,1.4,1.7,1.2307,1.4124,200846,0
2016-11-14,1.4199,2.29,1.35,2.1896,591154,0
2016-11-15,2.74,5.82,2.72,4.36,15740694,0
2016-11-16,5.95,8.07,4.67,4.85,14411741,0
2016-11-17,6.16,6.5,2.56,2.75,7271129,0
2016-11-18,3.1,3.38,2.23,2.51,2965604,0
2016-11-21,2.61,2.699,2.16,2.26,810612,0
2016-11-22,2.21,2.2365,1.9,1.93,806028,0
2016-11-23,2.64,3.82,2.46,2.85,12235382,0
2016-11-25,2.84,2.9,2.39,2.47,1597306,0
2016-11-28,2.45,2.73,2.19,2.36,1730926,0
2016-11-29,2.22,2.49,2.19,2.3499,651453,0
2016-11-30,2.38,2.56,2.23,2.3899,970729,0
2016-12-01,2.6,2.6,2.24,2.3,564468,0
2016-12-02,2.24,2.38,2.1001,2.19,387318,0
2016-12-05,2.19,2.19,1.8,1.87,1044663,0
2016-12-06,1.9,2.03,1.85,1.92,518786,0
2016-12-07,1.9,1.91,1.77,1.84,330522,0
2016-12-08,1.81,1.81,1.68,1.72,334447,0
2016-12-09,1.72,1.79,1.65,1.67,280793,0
2016-12-12,1.66,1.66,1.56,1.58,289918,0
2016-12-13,1.56,1.59,1.44,1.47,343191,0
2016-12-14,1.45,1.45,1.35,1.39,191072,0
2016-12-15,1.55,2.97,1.4101,2.5,14486635,0
2016-12-16,2.8,2.92,2.11,2.28,5048690,0
2016-12-19,2.23,2.289,2.01,2.07,824542,0
2016-12-20,2.08,2.0982,1.85,1.91,532148,0
2016-12-21,2.6,2.74,2.05,2.09,6675801,0
2016-12-22,1.98,2.0684,1.95,1.97,910897,0
2016-12-23,2,2.021,1.91,2,256481,0
2016-12-27,2.21,2.26,1.95,1.98,983968,0
2016-12-28,2.08,2.08,1.86,1.88,498496,0
2016-12-29,1.86,1.9399,1.8,1.84,351657,0
2016-12-30,1.8,1.8125,1.69,1.69,361685,0
2017-01-03,1.75,1.8,1.7,1.77,218192,0
2017-01-04,1.77,1.9,1.7553,1.86,329949,0
2017-01-05,1.89,2.05,1.89,1.91,836605,0
2017-01-06,1.95,1.9699,1.84,1.8694,320460,0
2017-01-09,1.87,1.87,1.72,1.72,229835,0
2017-01-10,1.7,1.74,1.6,1.64,402539,0
2017-01-11,1.65,1.788,1.6,1.68,865081,0
2017-01-12,1.66,1.6902,1.57,1.6,376243,0
2017-01-13,1.6,1.8893,1.6,1.74,1934113,0
2017-01-17,1.74,1.8,1.65,1.66,431099,0
2017-01-18,1.68,2.05,1.66,1.83,1967261,0
2017-01-19,1.85,1.864,1.66,1.67,1005507,0
2017-01-20,1.78,1.979,1.73,1.9,1559627,0
2017-01-23,2,2,1.71,1.76,770382,0
2017-01-24,1.78,1.78,1.72,1.74,312954,0
2017-01-25,1.75,1.78,1.7,1.72,275737,0
2017-01-26,1.73,1.77,1.69,1.74,185501,0
2017-01-27,1.72,1.75,1.64,1.67,367301,0
2017-01-30,1.65,1.72,1.64,1.66,281190,0
2017-01-31,1.71,1.87,1.65,1.76,1834046,0
2017-02-01,1.84,1.84,1.66,1.67,653718,0
2017-02-02,1.67,1.7,1.64,1.66,185334,0
2017-02-03,1.68,1.72,1.65,1.68,167641,0
2017-02-06,1.66,1.73,1.65,1.72,357353,0
2017-02-07,1.7,1.72,1.64,1.66,257681,0
2017-02-08,1.63,1.65,1.6,1.63,203814,0
2017-02-09,1.64,1.68,1.6,1.63,107244,0
2017-02-10,1.65,1.6655,1.6,1.63,148527,0
2017-02-13,1.62,1.82,1.62,1.74,1373162,0
2017-02-14,1.88,1.88,1.75,1.77,493786,0
2017-02-15,1.76,1.8,1.66,1.77,424801,0
2017-02-16,1.63,1.78,1.62,1.63,563501,0
2017-02-17,1.75,1.78,1.62,1.65,413016,0
2017-02-21,1.65,1.65,1.59,1.61,306502,0
2017-02-22,1.59,1.6196,1.51,1.5499,266747,0
2017-02-23,1.59,1.59,1.42,1.43,402288,0
2017-02-24,1.44,1.44,1.3,1.37,356337,0
2017-02-27,1.38,1.45,1.38,1.4,155942,0
2017-02-28,1.4,1.45,1.3761,1.44,168659,0
2017-03-01,1.47,1.47,1.3928,1.43,143780,0
2017-03-02,1.41,1.4267,1.36,1.4,163910,0
2017-03-03,1.37,1.4,1.36,1.38,139591,0
2017-03-06,1.37,1.4372,1.37,1.43,141690,0
2017-03-07,1.41,1.44,1.34,1.35,182224,0
2017-03-08,1.39,1.4871,1.36,1.43,283218,0
2017-03-09,1.44,1.47,1.39,1.45,297289,0
2017-03-10,1.45,1.45,1.39,1.43,177252,0
2017-03-13,1.4002,1.41,1.36,1.4,109548,0
2017-03-14,1.41,1.41,1.37,1.4,150880,0
2017-03-15,1.43,1.46,1.38,1.4301,187139,0
2017-03-16,1.4232,1.7,1.4232,1.54,1876189,0
2017-03-17,1.6,1.61,1.49,1.52,357889,0
2017-03-20,1.5,1.5198,1.38,1.42,248660,0
2017-03-21,1.4,1.44,1.36,1.39,212108,0
2017-03-22,1.39,1.3921,1.35,1.36,139782,0
2017-03-23,1.35,1.42,1.35,1.38,109980,0
2017-03-24,1.38,1.43,1.3701,1.4,183964,0
2017-03-27,1.4,1.429,1.35,1.36,130528,0
2017-03-28,1.42,1.49,1.36,1.42,275186,0
2017-03-29,1.47,1.62,1.41,1.4901,494710,0
2017-03-30,1.52,1.6,1.44,1.46,252794,0
2017-03-31,1.49,1.5,1.41,1.44,79881,0
2017-04-03,1.42,1.479,1.36,1.39,195628,0
2017-04-04,1.37,1.39,1.36,1.36,72574,0
2017-04-05,1.36,1.4169,1.32,1.36,104168,0
2017-04-06,1.34,1.3876,1.32,1.34,110829,0
2017-04-07,1.35,1.38,1.25,1.3484,242549,0
2017-04-10,1.31,1.5,1.31,1.48,288674,0
2017-04-11,1.48,1.5,1.38,1.4,101034,0
2017-04-12,1.39,1.4206,1.36,1.39,61943,0
2017-04-13,1.45,1.45,1.36,1.43,113497,0
2017-04-17,1.4,1.4717,1.37,1.42,95430,0
2017-04-18,1.3801,1.42,1.37,1.38,25651,0
2017-04-19,1.37,1.41,1.37,1.41,73175,0
2017-04-20,1.41,1.44,1.37,1.4,70875,0
2017-04-21,1.39,1.4199,1.35,1.3899,109135,0
2017-04-24,1.39,1.41,1.3301,1.4,91829,0
2017-04-25,1.4,1.4,1.34,1.37,104320,0
2017-04-26,1.37,1.41,1.36,1.36,78706,0
2017-04-27,1.4,1.4,1.34,1.36,96528,0
2017-04-28,1.34,1.38,1.34,1.35,30031,0
2017-05-01,1.39,1.4,1.34,1.4,65778,0
2017-05-02,1.38,1.4,1.38,1.38,29933,0
2017-05-03,1.382,1.4,1.382,1.39,11619,0
2017-05-04,1.39,1.4,1.35,1.36,27962,0
2017-05-05,1.35,1.4076,1.35,1.39,26855,0
2017-05-08,1.4,1.4,1.28,1.3,119136,0
2017-05-09,1.31,1.33,1.29,1.31,30032,0
2017-05-10,1.34,1.35,1.27,1.29,42463,0
2017-05-11,1.29,1.316,1.24,1.26,105489,0
2017-05-12,1.4,1.4,1.13,1.1392,244285,0
2017-05-15,1.17,1.37,1.17,1.31,286399,0
2017-05-16,1.29,1.37,1.24,1.34,119757,0
2017-05-17,1.319,1.39,1.28,1.38,93477,0
2017-05-18,1.33,1.3417,1.29,1.32,24430,0
2017-05-19,1.32,1.335,1.28,1.29,25540,0
2017-05-22,1.28,1.33,1.26,1.302,19705,0
2017-05-23,1.2868,1.29,1.25,1.26,43612,0
2017-05-24,1.25,1.33,1.25,1.28,48062,0
2017-05-25,1.28,1.3,1.26,1.28,47833,0
2017-05-26,1.27,1.27,1.25,1.26,33153,0
2017-05-30,1.26,1.2702,1.24,1.25,21010,0
2017-05-31,1.25,1.292,1.24,1.29,55898,0
2017-06-01,1.27,1.32,1.27,1.3,28246,0
2017-06-02,1.27,1.29,1.27,1.28,10050,0
2017-06-05,1.29,1.32,1.27,1.27,17676,0
2017-06-06,1.32,1.32,1.25,1.28,70918,0
2017-06-07,1.28,1.28,1.24,1.24,54379,0
2017-06-08,1.24,1.31,1.23,1.29,39048,0
2017-06-09,1.28,1.31,1.2609,1.28,26136,0
2017-06-12,1.27,1.31,1.27,1.3,35168,0
2017-06-13,1.2985,1.2985,1.25,1.28,17479,0
2017-06-14,1.28,1.28,1.26,1.26,15365,0
2017-06-15,1.27,1.36,1.25,1.26,471675,0
2017-06-16,1.26,1.28,1.2506,1.27,38934,0
2017-06-19,1.28,1.3,1.25,1.27,31285,0
2017-06-20,1.26,1.28,1.22,1.23,68582,0
2017-06-21,1.2401,1.2401,1.21,1.21,76661,0
2017-06-22,1.24,1.29,1.2229,1.28,64338,0
2017-06-23,1.29,1.3,1.27,1.29,48975,0
2017-06-26,1.28,1.29,1.27,1.28,34638,0
2017-06-27,1.3,1.31,1.28,1.2999,46802,0
2017-06-28,1.2987,1.3,1.24,1.27,76555,0
2017-06-29,1.26,1.31,1.24,1.27,46829,0
2017-06-30,1.2675,1.29,1.25,1.27,54088,0
2017-07-03,1.31,1.31,1.27,1.29,18692,0
2017-07-05,1.31,1.31,1.26,1.3,21771,0
2017-07-06,1.26,1.3,1.25,1.26,97016,0
2017-07-07,1.275,1.2805,1.25,1.25,34441,0
2017-07-10,1.2821,1.2821,1.25,1.25,49871,0
2017-07-11,1.27,1.3,1.2639,1.28,81372,0
2017-07-12,1.26,1.469,1.26,1.34,363435,0
2017-07-13,1.35,1.39,1.29,1.38,80038,0
2017-07-14,1.37,1.396,1.28,1.32,57394,0
2017-07-17,1.32,1.38,1.32,1.37,29182,0
2017-07-18,1.3721,1.39,1.35,1.37,17049,0
2017-07-19,1.35,1.35,1.3,1.33,23154,0
2017-07-20,1.34,1.38,1.3049,1.3401,15544,0
2017-07-21,1.33,1.45,1.3,1.3362,182522,0
2017-07-24,1.31,1.44,1.31,1.32,8361,0
2017-07-25,1.31,1.39,1.31,1.361,37895,0
2017-07-26,1.36,1.37,1.3417,1.36,17494,0
2017-07-27,1.35,1.4,1.3396,1.35,46060,0
2017-07-28,1.427,1.43,1.3688,1.37,8272,0
2017-07-31,1.38,1.38,1.308,1.3093,40540,0
2017-08-01,1.28,1.4,1.27,1.4,36724,0
2017-08-02,1.39,1.41,1.3869,1.4,24995,0
2017-08-03,1.3753,1.39,1.28,1.29,36962,0
2017-08-04,1.318,1.36,1.3088,1.32,16433,0
2017-08-07,1.32,1.35,1.32,1.34,18456,0
2017-08-08,1.301,1.35,1.28,1.28,14541,0
2017-08-09,1.25,1.39,1.25,1.3207,39102,0
2017-08-10,1.3,1.32,1.29,1.31,15941,0
2017-08-11,1.35,1.3678,1.2663,1.32,55999,0
2017-08-14,1.35,1.37,1.3029,1.32,13553,0
2017-08-15,1.3326,1.37,1.26,1.27,23768,0
2017-08-16,1.3,1.33,1.3,1.3136,25935,0
2017-08-17,1.3,1.36,1.27,1.29,24132,0
2017-08-18,1.29,1.32,1.26,1.29,31528,0
2017-08-21,1.3,1.36,1.3,1.3,17500,0
2017-08-22,1.3,1.3185,1.29,1.3005,14121,0
2017-08-23,1.3,1.34,1.28,1.34,10312,0
2017-08-24,1.35,1.42,1.31,1.375,113856,0
2017-08-25,1.3934,1.52,1.386,1.4999,145279,0
2017-08-28,1.51,1.52,1.45,1.4599,88356,0
2017-08-29,1.48,1.5,1.41,1.421,61020,0
2017-08-30,1.43,1.46,1.43,1.43,19013,0
2017-08-31,1.4301,1.52,1.43,1.48,44951,0
2017-09-01,1.4501,1.5,1.44,1.5,45524,0
2017-09-05,1.5,1.52,1.4522,1.47,121065,0
2017-09-06,1.4901,1.65,1.4901,1.65,269188,0
2017-09-07,1.6,1.72,1.55,1.6,111386,0
2017-09-08,1.56,1.6654,1.56,1.6101,12149,0
2017-09-11,1.61,1.74,1.56,1.69,52477,0
2017-09-12,1.65,1.77,1.64,1.77,181791,0
2017-09-13,1.77,1.8337,1.7,1.75,97758,0
2017-09-14,1.77,1.794,1.711,1.72,51225,0
2017-09-15,1.721,1.73,1.7,1.72,45007,0
2017-09-18,1.712,1.712,1.6,1.62,54150,0
2017-09-19,1.6201,1.64,1.6,1.6,19235,0
2017-09-20,1.63,1.74,1.6,1.69,28664,0
2017-09-21,1.69,1.77,1.6649,1.72,47215,0
2017-09-22,1.71,1.73,1.68,1.7,16417,0
2017-09-25,1.68,1.7,1.58,1.6233,43847,0
2017-09-26,1.66,1.6939,1.65,1.66,23210,0
2017-09-27,1.69,1.69,1.62,1.63,16429,0
2017-09-28,1.665,1.74,1.64,1.64,42576,0
2017-09-29,1.67,1.67,1.64,1.67,6505,0
2017-10-02,1.7,1.78,1.7,1.725,87307,0
2017-10-03,1.74,1.83,1.695,1.82,342840,0
2017-10-04,1.84,1.97,1.671,1.93,259163,0
2017-10-05,1.9,2.0849,1.9,1.97,176528,0
2017-10-06,1.97,2,1.897,1.9,33017,0
2017-10-09,1.87,1.94,1.84,1.85,27094,0
2017-10-10,1.81,1.89,1.75,1.85,42830,0
2017-10-11,1.83,1.86,1.75,1.76,23858,0
2017-10-12,1.81,1.82,1.74,1.74,31729,0
2017-10-13,1.78,1.85,1.74,1.81,35756,0
2017-10-16,1.8958,1.8958,1.8,1.85,18569,0
2017-10-17,1.87,1.91,1.78,1.82,26718,0
2017-10-18,1.8,1.8285,1.71,1.8102,19909,0
2017-10-19,1.8,1.8306,1.7604,1.81,24274,0
2017-10-20,1.81,1.89,1.7497,1.78,58670,0
2017-10-23,1.82,1.889,1.82,1.86,17957,0
2017-10-24,1.86,1.88,1.8401,1.8401,38783,0
2017-10-25,1.84,1.949,1.7713,1.82,57659,0
2017-10-26,1.82,1.845,1.7,1.75,58767,0
2017-10-27,1.75,1.81,1.75,1.77,13242,0
2017-10-30,1.81,1.84,1.7397,1.83,24630,0
2017-10-31,1.811,1.85,1.8,1.84,35177,0
2017-11-01,1.81,1.88,1.77,1.77,32176,0
2017-11-02,1.75,1.819,1.75,1.76,9859,0
2017-11-03,1.75,2.27,1.75,1.9126,1315152,0
2017-11-06,2.01,2.42,1.87,2.095,1086779,0
2017-11-07,2.45,2.73,2.2,2.31,1792480,0
2017-11-08,2.3,2.34,1.85,2.15,450772,0
2017-11-09,2.11,2.19,2.01,2.17,128708,0
2017-11-10,2.31,2.47,1.9,1.97,561651,0
