Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,462,474.54,462,464.64,290,0
2005-02-28,478.5,478.5,461.34,462,364,0
2005-03-01,462,475.2,462,462,498,0
2005-03-02,462,467.94,462,462,572,0
2005-03-03,475.2,475.2,452.1,459.36,1191,0
2005-03-04,481.8,481.8,450.12,454.85,1685,0
2005-03-07,452.1,462.66,429.66,436.92,454,0
2005-03-08,429,429.66,379.5,410.52,442,0
2005-03-09,399.96,407.88,380.82,393.36,803,0
2005-03-10,392.7,395.34,366.3,378.18,696,0
2005-03-11,382.8,405.9,356.4,364.98,704,0
2005-03-14,364.32,396,354.42,382.8,594,0
2005-03-15,404.58,404.58,390.72,396,932,0
2005-03-16,404.58,409.2,390.72,399.96,1540,0
2005-03-17,409.2,409.2,370.26,396,672,0
2005-03-18,389.4,396,370.26,388.08,1195,0
2005-03-21,429,429,366.3,386.76,746,0
2005-03-22,376.2,405.9,369.6,390.06,498,0
2005-03-23,409.2,409.2,384.12,396,220,0
2005-03-24,404.58,405.79,381.48,394.68,669,0
2005-03-28,396,405.79,387.42,396,636,0
2005-03-29,402.6,448.14,382.8,446.82,979,0
2005-03-30,445.5,474.54,429,464.64,703,0
2005-03-31,475.2,477.18,391.38,395.34,4538,0
2005-04-01,394.68,414.48,363,387.42,2100,0
2005-04-04,393.36,412.5,382.8,391.38,246,0
2005-04-05,396,396,369.6,396,797,0
2005-04-06,434.28,508.2,407.22,440.88,6183,0
2005-04-07,447.48,469.26,439.56,468.6,722,0
2005-04-08,469.26,481.8,448.8,481.14,966,0
2005-04-11,493.02,493.02,446.16,462.66,951,0
2005-04-12,458.04,468.6,450.12,452.76,316,0
2005-04-13,452.1,487.08,445.5,450.78,273,0
2005-04-14,462,462,412.5,422.4,875,0
2005-04-15,419.1,432.3,407.88,419.76,123,0
2005-04-18,434.94,438.24,417.78,427.02,187,0
2005-04-19,463.32,463.32,426.36,426.36,308,0
2005-04-20,435.6,435.6,409.2,429,222,0
2005-04-21,439.56,439.56,409.2,427.02,174,0
2005-04-22,419.1,434.94,409.2,434.94,98,0
2005-04-25,434.94,441.54,416.68,434.94,71,0
2005-04-26,426.36,442.86,412.5,435.6,428,0
2005-04-27,419.1,425.15,400.62,425.04,111,0
2005-04-28,421.08,426.36,403.26,409.2,388,0
2005-04-29,403.92,417.78,403.92,411.18,126,0
2005-05-02,405.24,412.5,397.32,412.5,178,0
2005-05-03,402.6,415.14,356.4,415.14,535,0
2005-05-04,405.9,429.44,405.9,413.16,179,0
2005-05-05,408.54,435.6,396,435.6,149,0
2005-05-06,435.6,440.88,419.76,427.57,79,0
2005-05-09,408.54,440.88,399.96,403.92,422,0
2005-05-10,396.66,401.28,378.18,390.72,338,0
2005-05-11,382.8,399.96,382.8,386.76,229,0
2005-05-12,382.8,397.98,364.32,370.26,343,0
2005-05-13,404.58,404.58,382.14,397.21,684,0
2005-05-16,398.64,398.64,370.92,395.34,98,0
2005-05-17,382.8,398.64,382.8,396,195,0
2005-05-18,408.54,415.8,401.28,415.8,67,0
2005-05-19,398.64,434.28,396,413.16,337,0
2005-05-20,413.82,421.08,399.85,415.14,109,0
2005-05-23,415.14,462,415.14,428.34,944,0
2005-05-24,429,471.9,428.34,452.1,279,0
2005-05-25,457.93,462,452.76,452.76,56,0
2005-05-26,448.8,455.4,424.38,451.44,132,0
2005-05-27,452.1,462,452.1,459.36,147,0
2005-05-31,455.29,462,448.8,452.76,337,0
2005-06-01,462,466.62,449.46,462,309,0
2005-06-02,462,463.98,451.77,463.98,291,0
2005-06-03,462,462,446.16,462,825,0
2005-06-06,463.98,463.98,429,452.1,461,0
2005-06-07,463.32,463.32,448.91,455.4,335,0
2005-06-08,450.78,461.34,443.52,443.52,141,0
2005-06-09,446.82,456.72,410.52,449.46,70,0
2005-06-10,456.72,456.72,430.32,455.4,127,0
2005-06-13,455.4,455.4,436.92,441.54,59,0
2005-06-14,445.5,457.38,442.2,456.72,104,0
2005-06-15,455.4,462,386.1,427.02,1017,0
2005-06-16,437.58,441.54,423.72,441.54,614,0
2005-06-17,446.82,463.98,442.2,458.7,1444,0
2005-06-20,465.3,465.3,448.25,462,289,0
2005-06-21,467.72,471.9,456.72,462.66,561,0
2005-06-22,473.22,474.54,456.06,462,321,0
2005-06-23,455.4,463.98,442.2,442.2,753,0
2005-06-24,439.56,475.2,439.56,455.4,3637,0
2005-06-27,458.7,483.12,458.7,473.88,517,0
2005-06-28,478.5,531.96,476.52,528.66,1098,0
2005-06-29,545.16,551.76,531.3,543.84,1167,0
2005-06-30,561,561,535.26,544.5,558,0
2005-07-01,533.94,544.5,523.38,544.5,455,0
2005-07-05,544.5,552.42,524.7,537.9,380,0
2005-07-06,549.78,558.36,541.2,546.48,428,0
2005-07-07,554.4,554.4,537.24,544.5,315,0
2005-07-08,544.5,557.04,541.2,557.04,2294,0
2005-07-11,558.36,674.52,546.48,633.6,1331,0
2005-07-12,642.84,648.78,630.96,631.62,752,0
2005-07-13,634.92,634.92,611.16,620.4,554,0
2005-07-14,633.6,650.1,621.06,627,968,0
2005-07-15,622.38,627.66,620.4,625.02,900,0
2005-07-18,620.4,630.96,620.4,627,126,0
2005-07-19,630.96,658.68,609.84,620.4,301,0
2005-07-20,620.4,694.32,617.1,687.72,1107,0
2005-07-21,712.8,731.28,671.88,704.22,1221,0
2005-07-22,771.54,771.54,700.26,706.2,1431,0
2005-07-25,718.74,718.74,665.28,677.82,997,0
2005-07-26,671.22,673.2,636.9,661.32,985,0
2005-07-27,660,660,654.72,656.7,513,0
2005-07-28,656.7,672.54,656.7,667.92,425,0
2005-07-29,669.9,686.4,662.64,669.9,361,0
2005-08-01,677.82,694.98,673.86,676.5,496,0
2005-08-02,675.84,682.66,669.9,669.9,741,0
2005-08-03,660,666.6,653.4,656.7,1693,0
2005-08-04,660,663.3,654.72,656.7,441,0
2005-08-05,653.4,658.68,646.8,650.1,1237,0
2005-08-08,649.44,698.94,649.44,670.56,1058,0
2005-08-09,664.62,673.86,656.7,660,913,0
2005-08-10,663.3,666.6,643.5,660.66,782,0
2005-08-11,658.68,660.66,654.06,660,382,0
2005-08-12,660,660,646.8,660,269,0
2005-08-15,655.38,660.11,653.4,660,731,0
2005-08-16,660,666.6,644.82,654.72,1095,0
2005-08-17,651.42,669.24,650.1,653.4,1126,0
2005-08-18,653.4,663.3,653.4,657.36,269,0
2005-08-19,657.36,671.88,657.36,667.92,127,0
2005-08-22,669.9,692.34,669.9,686.4,1454,0
2005-08-23,689.7,710.16,670.12,699.6,930,0
2005-08-24,699.6,718.08,698.28,706.2,1606,0
2005-08-25,706.2,741.18,706.2,734.58,1455,0
2005-08-26,739.2,751.08,736.01,742.5,649,0
2005-08-29,742.5,772.2,732.6,749.76,1525,0
2005-08-30,753.06,778.8,752.4,775.5,547,0
2005-08-31,779.46,788.7,755.04,762.96,2143,0
2005-09-01,752.4,774.18,727.32,727.98,675,0
2005-09-02,723.36,743.82,720.06,728.64,185,0
2005-09-06,731.94,792,728.64,762.3,255,0
2005-09-07,766.26,788.7,766.26,775.5,402,0
2005-09-08,778.8,786.06,771.54,777.48,3126,0
2005-09-09,778.14,785.4,757.68,785.4,3605,0
2005-09-12,785.4,808.5,778.8,792,1920,0
2005-09-13,797.28,868.56,786.72,821.04,1215,0
2005-09-14,836.88,847.44,820.38,821.7,639,0
2005-09-15,833.58,833.58,819.06,832.26,744,0
2005-09-16,838.2,838.86,828.52,838.86,985,0
2005-09-19,838.2,844.14,826.32,836.22,543,0
2005-09-20,844.8,844.8,831.6,841.5,624,0
2005-09-21,838.86,851.4,833.58,844.14,976,0
2005-09-22,854.7,904.2,845.46,871.2,1340,0
2005-09-23,883.74,887.04,858,881.76,1715,0
2005-09-26,879.78,924,874.39,920.7,1147,0
2005-09-27,925.32,929.94,900.9,908.82,1158,0
2005-09-28,917.4,919.38,857.34,897.6,3581,0
2005-09-29,897.6,899.8,856.02,887.7,818,0
2005-09-30,873.84,924,873.84,900.9,1686,0
2005-10-03,897.6,924,893.64,903.54,526,0
2005-10-04,904.2,930.6,897.6,904.2,928,0
2005-10-05,904.2,907.5,895.62,897.6,204,0
2005-10-06,891,924,799.92,832.92,3874,0
2005-10-07,866.58,886.38,838.86,840.84,1763,0
2005-10-10,857.34,857.34,775.5,790.68,2598,0
2005-10-11,790.68,795.96,677.16,690.36,4952,0
2005-10-12,685.74,696.3,658.68,660.66,21743,0
2005-10-13,660.66,669.9,578.82,646.8,6467,0
2005-10-14,650.1,665.94,650.1,660,4039,0
2005-10-17,660,686.4,653.4,660,3062,0
2005-10-18,660,668.58,656.7,660,3888,0
2005-10-19,654.72,673.86,654.72,671.88,699,0
2005-10-20,669.9,669.9,660,663.96,500,0
2005-10-21,660,686.4,660,681.78,1878,0
2005-10-24,674.52,696.96,673.2,693,1542,0
2005-10-25,686.4,724.68,686.4,713.46,3032,0
2005-10-26,706.86,716.76,683.1,699.6,981,0
2005-10-27,726,741.84,690.36,698.28,5165,0
2005-10-28,715.44,755.7,677.82,738.54,2303,0
2005-10-31,743.82,768.24,726.66,728.64,3359,0
2005-11-01,751.74,751.74,718.08,726.66,1475,0
2005-11-02,731.94,741.18,712.8,741.18,1352,0
2005-11-03,718.08,750.42,710.82,729.3,2940,0
2005-11-04,723.36,732.6,701.58,707.52,1266,0
2005-11-07,719.4,726,699.6,706.2,784,0
2005-11-08,710.82,745.8,702.9,732.6,1798,0
2005-11-09,732.6,753.72,722.37,753.72,1459,0
2005-11-10,743.16,785.4,743.16,784.08,2095,0
2005-11-11,782.1,788.7,751.08,773.52,2562,0
2005-11-14,761.64,790.02,761.64,779.46,856,0
2005-11-15,779.46,811.14,773.52,808.5,1020,0
2005-11-16,808.5,824.34,798.6,815.76,1038,0
2005-11-17,825,874.5,818.4,865.26,1398,0
2005-11-18,872.52,899.58,862.62,889.02,1534,0
2005-11-21,882.42,916.08,875.16,898.92,1859,0
2005-11-22,891,904.2,863.28,887.04,1181,0
2005-11-23,898.92,966.9,894.3,937.2,1770,0
2005-11-25,953.7,969.54,916.08,956.34,454,0
2005-11-28,937.2,955.02,854.04,886.38,2138,0
2005-11-29,884.4,920.7,880.44,885.72,1943,0
2005-11-30,876.48,896.94,876.48,885.06,3436,0
2005-12-01,912.78,935.22,858,885.06,3002,0
2005-12-02,875.82,892.98,869.22,889.02,842,0
2005-12-05,891,891,858,861.96,1848,0
2005-12-06,858.66,870.54,843.48,859.32,1649,0
2005-12-07,870.54,879.78,865.26,868.56,1001,0
2005-12-08,858,890.34,858,883.08,2146,0
2005-12-09,874.5,914.1,869.22,906.18,406,0
2005-12-12,915.42,924,889.02,915.42,598,0
2005-12-13,906.18,927.3,904.86,910.8,584,0
2005-12-14,915.42,961.62,906.18,961.62,1154,0
2005-12-15,961.62,964.92,910.8,930.6,1033,0
2005-12-16,925.32,954.36,909.48,951.72,2244,0
2005-12-19,965.58,980.76,957.66,963.6,1495,0
2005-12-20,980.76,1001.22,973.5,988.68,2391,0
2005-12-21,984.06,1018.38,969.43,980.1,2325,0
2005-12-22,1006.5,1006.5,980.76,986.04,1602,0
2005-12-23,990,993.3,981.42,985.38,703,0
2005-12-27,999.24,999.24,986.04,989.34,951,0
2005-12-28,999.24,999.24,972.18,990,1247,0
2005-12-29,990,995.94,959.64,959.64,1043,0
2005-12-30,957,966.9,947.76,953.7,454,0
2006-01-03,986.04,988.68,964.26,983.4,873,0
2006-01-04,990,990,971.52,978.12,953,0
2006-01-05,976.8,986.04,969.54,973.5,810,0
2006-01-06,957,984.72,952.38,970.2,579,0
2006-01-09,977.46,985.38,961.18,972.84,496,0
2006-01-10,982.08,1035.54,974.82,999.9,1653,0
2006-01-11,1007.16,1026.96,983.4,989.34,1540,0
2006-01-12,997.92,997.92,981.42,995.28,786,0
2006-01-13,1002.54,1033.56,990.66,996.6,2479,0
2006-01-17,996.6,1012.44,983.4,1002.54,749,0
2006-01-18,993.96,995.94,973.5,994.62,740,0
2006-01-19,1001.88,1003.2,987.36,995.28,880,0
2006-01-20,1003.2,1007.16,964.26,1006.5,1557,0
2006-01-23,945.78,990.66,924,986.7,4997,0
2006-01-24,990,990,982.74,985.38,607,0
2006-01-25,990,990,940.5,958.98,11706,0
2006-01-26,963.6,963.6,893.64,898.92,3164,0
2006-01-27,898.92,920.7,844.8,920.7,3345,0
2006-01-30,924,943.8,920.04,938.52,597,0
2006-01-31,941.16,950.4,924.66,933.24,2628,0
2006-02-01,937.2,948.42,926.64,928.62,758,0
2006-02-02,923.34,923.34,892.32,905.52,2183,0
2006-02-03,897.6,920.7,897.6,917.4,1067,0
2006-02-06,921.36,927.3,898.26,909.48,570,0
2006-02-07,907.5,917.4,865.26,877.14,2149,0
2006-02-08,877.8,886.38,862.62,871.2,818,0
2006-02-09,872.52,898.26,856.02,891.66,1179,0
2006-02-10,891,900.9,860.64,876.48,1288,0
2006-02-13,870.54,897.6,870.54,892.32,1291,0
2006-02-14,889.02,906.18,885.72,890.34,1149,0
2006-02-15,887.7,912.12,887.7,902.22,670,0
2006-02-16,912.78,929.94,908.16,924,1825,0
2006-02-17,927.3,929.94,916.08,918.06,3926,0
2006-02-21,916.08,947.1,915.42,943.8,1579,0
2006-02-22,943.8,977.46,937.2,968.22,1447,0
2006-02-23,976.8,1001.22,968.88,987.8,4399,0
2006-02-24,984.06,992.64,953.7,973.5,71598,0
2006-02-27,971.52,1034.88,971.52,1011.78,3156,0
2006-02-28,1011.78,1011.78,982.08,993.3,2058,0
2006-03-01,991.98,993.3,978.78,988.68,2462,0
2006-03-02,990,993.3,944.46,971.52,11340,0
2006-03-03,949.74,991.32,949.08,968.88,24510,0
2006-03-06,974.82,974.82,925.32,940.5,5597,0
2006-03-07,939.84,949.74,896.28,911.46,4293,0
2006-03-08,902.22,920.7,900.9,914.76,3135,0
2006-03-09,914.1,915.42,851.4,861.3,5858,0
2006-03-10,864.6,940.5,864.6,926.64,7117,0
2006-03-13,926.64,945.78,920.7,944.46,4640,0
2006-03-14,939.18,963.6,924,957.66,2676,0
2006-03-15,953.7,963.6,927.96,948.42,1235,0
2006-03-16,945.78,960.3,892.32,910.8,43714,0
2006-03-17,918.06,930.6,870.54,897.6,5202,0
2006-03-20,891.66,958.98,884.4,946.44,2132,0
2006-03-21,949.74,959.64,924,925.32,2457,0
2006-03-22,924,929.28,889.02,914.1,1827,0
2006-03-23,918.06,933.9,916.74,928.62,1191,0
2006-03-24,928.62,962.94,925.98,962.28,1261,0
2006-03-27,964.26,993.3,953.7,992.64,5983,0
2006-03-28,992.64,997.26,970.2,978.12,3926,0
2006-03-29,986.04,995.94,976.8,984.72,3298,0
2006-03-30,984.06,990,970.86,986.7,17382,0
2006-03-31,985.38,993.3,978.12,989.34,4499,0
2006-04-03,988.68,989.34,963.6,966.9,4190,0
2006-04-04,973.5,990,960.3,963.6,3620,0
2006-04-05,970.86,990,966.9,980.76,18240,0
2006-04-06,982.08,1005.18,975.48,976.8,7965,0
2006-04-07,982.08,997.26,977.46,983.4,10450,0
2006-04-10,980.76,1023,980.76,1006.5,9236,0
2006-04-11,1008.48,1009.8,977.46,986.7,10800,0
2006-04-12,986.04,997.26,964.26,991.32,6089,0
2006-04-13,993.3,1068.54,987.36,1059.96,24016,0
2006-04-17,1067.22,1120.68,1045.44,1090.32,10827,0
2006-04-18,1089.66,1096.26,1056,1081.08,5261,0
2006-04-19,1079.76,1086.36,1042.14,1063.92,5817,0
2006-04-20,1059.96,1059.96,990,1023,10295,0
2006-04-21,1023,1040.82,990,1008.48,5691,0
2006-04-24,1009.14,1032.9,990,993.3,4400,0
2006-04-25,993.3,1001.88,974.16,986.7,4050,0
2006-04-26,986.7,990,941.82,964.92,5171,0
2006-04-27,957,999.9,956.34,979.44,4525,0
2006-04-28,970.86,981.42,970.2,973.5,1618,0
2006-05-01,970.86,980.1,939.84,939.84,4537,0
2006-05-02,937.2,937.2,913.44,920.7,3772,0
2006-05-03,916.74,925.98,898.26,922.02,11920,0
2006-05-04,920.04,929.94,904.86,921.36,4414,0
2006-05-05,925.32,957,923.34,953.04,3569,0
2006-05-08,945.78,969.54,930.6,939.18,2185,0
2006-05-09,950.4,965.58,941.82,962.94,3613,0
2006-05-10,957,962.94,938.52,948.42,2480,0
2006-05-11,952.38,953.7,922.68,924,31228,0
2006-05-12,218.46,238.92,198,227.04,507185,0
2006-05-15,236.94,246.18,205.92,221.76,150147,0
2006-05-16,225.06,227.7,209.88,224.07,42619,0
2006-05-17,223.74,232.98,217.14,221.76,22746,0
2006-05-18,224.4,227.7,211.86,213.18,20164,0
2006-05-19,217.8,250.14,207.24,250.14,62718,0
2006-05-22,249.48,289.74,236.94,240.24,99114,0
2006-05-23,248.16,273.24,244.2,258.72,68040,0
2006-05-24,261.36,295.68,260.7,291.06,58544,0
2006-05-25,296.34,300.3,269.28,272.58,50479,0
2006-05-26,290.4,290.4,260.04,274.56,35779,0
2006-05-30,277.86,277.86,265.98,268.62,14590,0
2006-05-31,270.6,273.9,261.36,270.6,18061,0
2006-06-01,269.94,270.6,265.32,266.64,21736,0
2006-06-02,304.92,313.5,294.36,298.32,51714,0
2006-06-05,305.91,309.54,285.78,289.08,23637,0
2006-06-06,287.1,292.38,267.3,275.22,26520,0
2006-06-07,277.2,277.2,255.97,259.38,27456,0
2006-06-08,256.08,275.88,248.16,269.94,23498,0
2006-06-09,269.94,282.48,258.72,262.02,19271,0
2006-06-12,264.66,270.6,254.1,258.06,14579,0
2006-06-13,258.06,258.06,234.96,236.94,23416,0
2006-06-14,237.6,250.14,231.66,246.84,13185,0
2006-06-15,246.84,252.12,239.58,244.2,12055,0
2006-06-16,244.2,246.84,236.94,239.58,10256,0
2006-06-19,240.9,240.9,229.02,233.64,13472,0
2006-06-20,233.64,236.28,225.06,227.04,12145,0
2006-06-21,232.32,234.3,219.78,233.64,9188,0
2006-06-22,232.98,243.54,232.98,234.96,7112,0
2006-06-23,236.28,237.6,225.72,225.72,9273,0
2006-06-26,225.72,227.7,219.78,223.08,8541,0
2006-06-27,223.08,223.74,217.8,218.46,5567,0
2006-06-28,219.12,222.42,217.8,220.44,3442,0
2006-06-29,219.78,227.04,219.78,224.4,8530,0
2006-06-30,227.04,236.28,223.08,231,21698,0
2006-07-03,233.64,241.56,227.04,229.02,7225,0
2006-07-05,231.33,231.44,221.1,225.72,5184,0
2006-07-06,225.72,234.96,225.06,228.36,6790,0
2006-07-07,229.02,229.02,220.44,221.1,5024,0
2006-07-10,223.74,225.72,214.5,218.46,5577,0
2006-07-11,217.14,221.76,215.82,221.1,4615,0
2006-07-12,220.44,224.4,217.8,221.1,3178,0
2006-07-13,224.4,224.4,217.14,219.12,5626,0
2006-07-14,217.8,219.78,207.9,209.88,7403,0
2006-07-17,122.76,123.42,95.7,102.3,195789,0
2006-07-18,106.26,107.69,97.02,101.64,39934,0
2006-07-19,99.66,105.6,99.66,100.32,20184,0
2006-07-20,99.66,102.96,98.34,99.66,15301,0
2006-07-21,99,100.98,96.36,98.34,9975,0
2006-07-24,99,99,93.72,95.7,15777,0
2006-07-25,94.38,108.24,94.38,100.32,21108,0
2006-07-26,99.66,107.58,99.66,102.96,11217,0
2006-07-27,108.24,108.24,100.98,103.62,12178,0
2006-07-28,102.3,104.94,99,101.64,5309,0
2006-07-31,104.28,109.56,101.64,106.92,7285,0
2006-08-01,108.24,110.22,104.94,106.26,3264,0
2006-08-02,102.96,109.56,102.96,105.6,7634,0
2006-08-03,106.92,108.9,105.6,106.92,3450,0
2006-08-04,108.24,109.56,105.6,106.92,3015,0
2006-08-07,105.6,109.56,105.6,106.26,2378,0
2006-08-08,107.58,107.58,103.62,104.28,4156,0
2006-08-09,107.58,109.56,102.3,104.94,5225,0
2006-08-10,106.26,106.26,97.02,102.3,11227,0
2006-08-11,100.32,104.28,100.32,102.96,16817,0
2006-08-14,102.96,103.62,99.66,100.98,2554,0
2006-08-15,101.64,102.96,99.66,100.32,2456,0
2006-08-16,99.66,104.28,98.34,102.3,8942,0
2006-08-17,103.62,106.92,99.55,104.94,10352,0
2006-08-18,102.96,137.28,102.96,126.72,63932,0
2006-08-21,126.72,139.92,118.8,130.68,32088,0
2006-08-22,129.36,137.28,127.38,132,20181,0
2006-08-23,133.32,133.32,126.06,128.7,6176,0
2006-08-24,126.06,128.04,121.44,124.74,7461,0
2006-08-25,125.4,128.7,124.74,127.38,6184,0
2006-08-28,126.06,130.02,118.25,122.76,10502,0
2006-08-29,123.42,130.68,120.12,128.7,6600,0
2006-08-30,129.36,136.62,128.04,136.62,6963,0
2006-08-31,138.6,138.6,130.02,136.62,6441,0
2006-09-01,133.98,137.94,132,132,2819,0
2006-09-05,132.66,151.14,130.02,151.14,10944,0
2006-09-06,151.8,155.1,145.2,147.84,7921,0
2006-09-07,152.46,152.46,135.96,141.9,9451,0
2006-09-08,145.2,152.46,136.62,147.84,6919,0
2006-09-11,151.8,151.8,138.6,141.24,3209,0
2006-09-12,138.6,151.8,138.6,151.8,4348,0
2006-09-13,150.48,155.1,145.2,145.2,3018,0
2006-09-14,145.2,178.2,141.9,178.2,9972,0
2006-09-15,180.84,184.8,166.98,183.48,6137,0
2006-09-18,188.1,188.1,168.3,176.22,4343,0
2006-09-19,174.9,182.16,161.04,170.94,3869,0
2006-09-20,162.36,172.26,157.08,168.3,5133,0
2006-09-21,163.68,168.3,161.04,161.7,2518,0
2006-09-22,165,165,157.08,160.38,1591,0
2006-09-25,157.85,162.36,147.18,156.42,4660,0
2006-09-26,155.1,163.68,155.1,159.72,2037,0
2006-09-27,163.02,165,159.72,165,1690,0
2006-09-28,191.4,194.7,177.54,186.12,19795,0
2006-09-29,189.42,190.08,166.98,169.62,8655,0
2006-10-02,169.62,176.88,166.98,172.26,3732,0
2006-10-03,170.28,171.16,165,168.3,4066,0
2006-10-04,166.32,176.88,163.02,176.88,3444,0
2006-10-05,178.2,192.06,176.88,190.74,5999,0
2006-10-06,192.72,194.7,182.82,190.74,4151,0
2006-10-09,186.12,194.7,186.12,194.04,2777,0
2006-10-10,196.68,206.58,194.7,199.98,6974,0
2006-10-11,204.6,204.6,192.72,197.34,2719,0
2006-10-12,196.68,200.75,194.7,200.64,2833,0
2006-10-13,201.96,212.52,200.64,211.2,8705,0
2006-10-16,211.2,229.68,210.54,227.81,7982,0
2006-10-17,228.36,239.58,218.46,239.58,7958,0
2006-10-18,241.56,244.2,229.02,240.9,6734,0
2006-10-19,236.94,241.56,231,240.9,3238,0
2006-10-20,240.9,241.56,232.32,232.32,2211,0
2006-10-23,234.3,235.62,225.72,233.64,3679,0
2006-10-24,217.91,231,191.4,224.4,13155,0
2006-10-25,224.4,230.34,208.56,213.18,5061,0
2006-10-26,213.84,218.46,211.2,214.5,2701,0
2006-10-27,212.52,217.14,212.52,215.82,2219,0
2006-10-30,215.82,216.48,211.2,215.16,2182,0
2006-10-31,212.52,231.66,212.52,219.78,6940,0
2006-11-01,219.12,223.08,211.2,219.78,4853,0
2006-11-02,219.12,222.42,213.18,221.1,2409,0
2006-11-03,219.12,227.04,215.16,225.72,3345,0
2006-11-06,225.72,231.66,221.1,228.36,2696,0
2006-11-07,230.34,231,215.82,217.14,4293,0
2006-11-08,217.14,217.8,211.2,211.86,3197,0
2006-11-09,211.2,215.82,202.62,209.88,4303,0
2006-11-10,209.22,211.2,202.62,204.6,2900,0
2006-11-13,202.62,206.58,200.64,201.96,3310,0
2006-11-14,201.3,204.6,196.02,202.62,3219,0
2006-11-15,198.66,201.96,162.36,178.2,8287,0
2006-11-16,178.2,190.74,177.54,180.18,4990,0
2006-11-17,180.18,182.16,172.26,172.26,5482,0
2006-11-20,172.26,180.84,171.71,176.88,2582,0
2006-11-21,174.9,184.8,174.9,182.16,2033,0
2006-11-22,184.14,190.74,180.18,188.1,1430,0
2006-11-24,189.42,194.04,181.5,190.85,1521,0
2006-11-27,191.4,192.72,176.88,177.54,4159,0
2006-11-28,174.24,180.84,173.58,178.2,2744,0
2006-11-29,182.82,193.38,175.56,186.78,6583,0
2006-11-30,189.42,202.62,183.48,189.42,5782,0
2006-12-01,191.4,192.72,185.46,187.44,2622,0
2006-12-04,183.48,190.08,181.5,182.82,2080,0
2006-12-05,181.5,190.74,181.5,186.12,1886,0
2006-12-06,188.76,190.08,184.8,189.42,2708,0
2006-12-07,189.42,200.64,188.1,196.02,3147,0
2006-12-08,194.7,198.66,191.4,196.68,3174,0
2006-12-11,197.34,199.98,195.36,196.68,3100,0
2006-12-12,195.36,196.79,189.42,189.42,2022,0
2006-12-13,191.4,193.38,181.5,182.16,4105,0
2006-12-14,184.8,190.08,181.5,184.8,3768,0
2006-12-15,184.14,190.74,182.16,188.1,2394,0
2006-12-18,190.74,194.7,189.42,192.72,2625,0
2006-12-19,194.04,200.64,190.74,199.32,3030,0
2006-12-20,199.32,205.92,198,203.94,2523,0
2006-12-21,203.94,203.94,196.68,198,1604,0
2006-12-22,196.68,198,191.4,194.7,3781,0
2006-12-26,192.72,207.9,192.72,204.6,2269,0
2006-12-27,203.28,213.18,203.28,211.2,4437,0
2006-12-28,233.64,279.18,231.66,271.26,100963,0
2006-12-29,269.94,273.24,241.56,244.2,30615,0
2007-01-03,250.8,256.08,215.16,225.06,18431,0
2007-01-04,223.74,224.4,213.18,217.8,10983,0
2007-01-05,218.46,229.02,218.46,221.76,7213,0
2007-01-08,223.74,227.7,211.2,217.8,12644,0
2007-01-09,215.16,222.42,213.84,215.16,6358,0
2007-01-10,217.14,237.6,216.48,233.64,6997,0
2007-01-11,232.32,242.88,229.02,234.96,10959,0
2007-01-12,236.28,245.52,234.96,236.28,5374,0
2007-01-16,240.24,249.48,236.28,242.22,7145,0
2007-01-17,242.22,246.18,238.26,244.86,4474,0
2007-01-18,246.84,246.84,232.32,240.24,4795,0
2007-01-19,238.26,240.9,234.96,234.96,2849,0
2007-01-22,236.94,237.6,225.06,228.36,3215,0
2007-01-23,227.7,230.34,225.06,229.68,2094,0
2007-01-24,229.68,243.54,229.68,238.26,4003,0
2007-01-25,239.58,243.54,229.02,233.64,3325,0
2007-01-26,233.64,238.26,229.02,234.3,2926,0
2007-01-29,235.62,240.24,227.04,231.66,5165,0
2007-01-30,238.26,238.26,231,231.66,4624,0
2007-01-31,231,236.94,227.04,229.02,4880,0
2007-02-01,230.34,233.64,225.72,226.38,5085,0
2007-02-02,223.52,231,217.8,218.46,6255,0
2007-02-05,216.48,219.12,205.92,209.22,7138,0
2007-02-06,211.2,215.82,203.28,215.82,5640,0
2007-02-07,213.84,214.5,205.26,210.87,4793,0
2007-02-08,212.52,213.84,206.58,209.88,2055,0
2007-02-09,211.31,222.42,210.54,219.12,3253,0
2007-02-12,218.46,223.08,213.84,221.76,3358,0
2007-02-13,220.44,225.06,216.48,217.8,3478,0
2007-02-14,217.14,225.72,215.82,219.12,4383,0
2007-02-15,219.12,225.72,219.12,225.06,3248,0
2007-02-16,223.08,227.7,220.44,221.1,2359,0
2007-02-20,223.08,241.56,223.08,241.56,4924,0
2007-02-21,242.88,252.78,234.3,252.78,7159,0
2007-02-22,253.44,270.6,247.5,250.14,12491,0
2007-02-23,250.8,250.8,243.54,246.18,3880,0
2007-02-26,234.3,242.88,221.1,236.28,48304,0
2007-02-27,97.02,105.6,95.7,100.32,108329,0
2007-02-28,104.94,105.6,98.34,99.66,55570,0
2007-03-01,100.32,100.98,95.7,96.36,35697,0
2007-03-02,95.04,99.66,95.04,98.34,10780,0
2007-03-05,98.34,100.98,97.02,98.45,9857,0
2007-03-06,100.98,104.28,98.34,102.3,6971,0
2007-03-07,102.96,105.6,101.64,104.94,10465,0
2007-03-08,102.96,108.9,102.3,106.26,5323,0
2007-03-09,106.92,107.58,100.32,102.96,8187,0
2007-03-12,105.6,107.58,100.32,102.3,7977,0
2007-03-13,104.94,105.6,100.32,104.17,5284,0
2007-03-14,103.62,104.94,100.98,101.64,3332,0
2007-03-15,103.62,104.94,99.66,101.64,3364,0
2007-03-16,102.3,102.96,99,99.66,4149,0
2007-03-19,99.66,102.3,99,100.32,3664,0
2007-03-20,99,100.32,97.68,99,4740,0
2007-03-21,98.34,99.66,97.02,97.68,3541,0
2007-03-22,97.68,99,97.02,98.34,2515,0
2007-03-23,97.02,99,97.02,99,1648,0
2007-03-26,99,99.66,97.68,98.34,3292,0
2007-03-27,98.34,99,97.02,99,3440,0
2007-03-28,99,99.66,98.34,99.66,3081,0
2007-03-29,99,101.64,97.02,97.02,3903,0
2007-03-30,98.34,100.98,97.02,97.02,2796,0
2007-04-02,98.34,100.32,97.68,99.66,2037,0
2007-04-03,99,100.32,96.36,98.34,2959,0
2007-04-04,97.68,101.64,97.68,99.66,4622,0
2007-04-05,100.32,108.24,99,105.6,9592,0
2007-04-09,106.92,120.78,106.37,120.12,16712,0
2007-04-10,121.44,147.84,120.12,128.7,58924,0
2007-04-11,128.7,128.7,115.5,117.48,19604,0
2007-04-12,117.48,124.74,113.52,121.44,7467,0
2007-04-13,122.76,123.42,110.88,114.18,9702,0
2007-04-16,114.18,128.7,114.18,119.46,12657,0
2007-04-17,121.44,121.44,114.84,116.16,5897,0
2007-04-18,116.82,120.12,112.86,118.8,7060,0
2007-04-19,118.8,119.46,116.16,117.48,5935,0
2007-04-20,118.8,125.4,117.48,118.14,6460,0
2007-04-23,122.1,128.04,120.12,122.1,8183,0
2007-04-24,122.76,124.74,120.12,124.08,6769,0
2007-04-25,122.76,127.38,119.46,120.78,5397,0
2007-04-26,120.12,121.44,114.29,116.82,6991,0
2007-04-27,115.5,120.12,115.5,116.82,4411,0
2007-04-30,118.14,120.12,112.2,113.52,3092,0
2007-05-01,112.86,114.18,105.6,107.58,4692,0
2007-05-02,108.9,111.54,106.26,110.22,4004,0
2007-05-03,111.54,112.2,108.9,108.9,2179,0
2007-05-04,109.56,112.2,109.56,110.88,2160,0
2007-05-07,112.2,114.18,110.88,112.2,1246,0
2007-05-08,113.52,113.52,106.92,108.9,2763,0
2007-05-09,106.26,107.58,105.6,107.58,1188,0
2007-05-10,105.6,106.92,101.64,103.62,2577,0
2007-05-11,103.62,108.24,100.98,107.58,2925,0
2007-05-14,105.6,106.26,99.66,99.66,4337,0
2007-05-15,100.32,104.94,99,100.32,3192,0
2007-05-16,99.66,102.3,99,101.64,3478,0
2007-05-17,99.66,102.96,99,100.32,1606,0
2007-05-18,100.98,100.98,96.36,100.32,12658,0
2007-05-21,97.68,105.6,97.68,104.94,5851,0
2007-05-22,104.94,104.94,102.3,102.3,3179,0
2007-05-23,99.66,104.28,99.66,102.96,1801,0
2007-05-24,102.96,104.28,102.3,102.96,2021,0
2007-05-25,102.3,103.62,97.02,98.34,3707,0
2007-05-29,99,100.32,97.02,98.34,2999,0
2007-05-30,97.68,100.32,97.02,99.66,1372,0
2007-05-31,99,100.32,97.68,100.32,2269,0
2007-06-01,100.32,100.98,99,100.32,1965,0
2007-06-04,101.64,108.9,100.32,102.3,7517,0
2007-06-05,102.96,103.62,98.34,99,4243,0
2007-06-06,98.34,100.98,98.34,98.34,3008,0
2007-06-07,99,100.98,97.68,99.66,1650,0
2007-06-08,98.34,102.3,98.34,102.3,2036,0
2007-06-11,100.98,100.98,94.38,99.66,1195,0
2007-06-12,99,100.32,97.02,97.02,2672,0
2007-06-13,96.36,98.34,96.36,97.68,1154,0
2007-06-14,99,99,97.02,97.68,859,0
2007-06-15,96.69,99,96.69,99,1316,0
2007-06-18,98.34,100.98,97.68,97.68,835,0
2007-06-19,98.34,100.32,96.36,99.66,4525,0
2007-06-20,99.66,99.66,96.36,97.02,683,0
2007-06-21,97.02,99,96.36,98.34,667,0
2007-06-22,99.66,100.32,95.7,95.7,1483,0
2007-06-25,97.02,97.68,90.42,93.72,3175,0
2007-06-26,93.72,94.38,90.42,91.08,1369,0
2007-06-27,91.74,91.74,78.54,83.82,8280,0
2007-06-28,82.5,85.8,81.18,82.5,3023,0
2007-06-29,81.18,83.82,79.86,81.18,1229,0
2007-07-02,81.18,83.82,81.18,81.84,1081,0
2007-07-03,82.5,85.8,78.54,85.14,1317,0
2007-07-05,85.8,85.8,80.52,81.84,1053,0
2007-07-06,80.52,81.29,77.22,77.88,3572,0
2007-07-09,77.22,77.88,71.28,72.6,4342,0
2007-07-10,71.28,71.28,68.64,71.28,4421,0
2007-07-11,70.62,73.92,70.62,73.26,1416,0
2007-07-12,72.6,73.26,68.64,69.96,2534,0
2007-07-13,69.3,70.62,64.02,69.96,5562,0
2007-07-16,69.3,71.28,69.3,70.62,1351,0
2007-07-17,69.96,73.26,69.3,71.28,1720,0
2007-07-18,69.96,73.92,69.96,73.26,821,0
2007-07-19,72.6,73.26,70.62,71.28,1092,0
2007-07-20,70.62,72.6,70.62,71.28,1297,0
2007-07-23,70.62,71.28,68.64,68.64,1059,0
2007-07-24,68.64,73.26,66.66,69.3,1732,0
2007-07-25,67.98,70.62,67.98,67.98,1969,0
2007-07-26,66.66,71.28,66.66,71.28,2088,0
2007-07-27,69.96,71.28,69.3,71.28,1773,0
2007-07-30,66.66,70.62,65.34,66,3010,0
2007-07-31,66,66,63.36,63.36,1978,0
2007-08-01,62.7,66,62.04,62.7,420,0
2007-08-02,60.83,64.02,60.06,60.72,3105,0
2007-08-03,60.72,61.38,59.4,59.4,892,0
2007-08-06,59.4,59.4,49.5,55.44,3150,0
2007-08-07,55.44,55.44,50.82,51.37,3096,0
2007-08-08,50.16,52.69,48.18,50.16,5504,0
2007-08-09,51.48,51.48,48.51,50.16,3503,0
2007-08-10,49.5,56.1,49.5,54.12,6399,0
2007-08-13,58.74,58.74,53.46,54.78,1811,0
2007-08-14,56.1,58.74,45.54,53.46,3426,0
2007-08-15,52.8,56.1,48.84,51.48,1163,0
2007-08-16,50.16,51.48,44.88,47.52,3278,0
2007-08-17,47.85,52.03,47.85,48.84,978,0
2007-08-20,49.5,50.82,42.9,48.18,2132,0
2007-08-21,48.84,50.16,47.52,49.5,551,0
2007-08-22,50.82,52.8,47.52,49.5,1433,0
2007-08-23,47.52,49.5,47.52,49.5,629,0
2007-08-24,48.18,49.5,45.87,46.86,2999,0
2007-08-27,46.86,47.52,46.2,46.86,939,0
2007-08-28,46.2,47.52,46.2,46.86,774,0
2007-08-29,46.86,50.16,46.2,49.5,1554,0
2007-08-30,49.5,57.42,49.5,52.8,3953,0
2007-08-31,53.46,58.08,52.8,56.76,3858,0
2007-09-04,57.42,64.68,57.42,63.36,5141,0
2007-09-05,65.34,65.34,59.4,60.72,2087,0
2007-09-06,62.04,75.24,62.04,67.32,9485,0
2007-09-07,67.32,67.32,62.7,63.36,2569,0
2007-09-10,67.32,67.32,59.4,60.72,1368,0
2007-09-11,64.02,64.02,59.4,60.72,601,0
2007-09-12,58.74,63.25,58.74,60.06,743,0
2007-09-13,62.04,68.64,59.4,64.68,2045,0
2007-09-14,63.36,66,63.36,64.68,600,0
2007-09-17,64.68,66,61.38,62.04,658,0
2007-09-18,62.26,63.36,60.06,60.06,1475,0
2007-09-19,63.36,63.36,60.06,60.06,886,0
2007-09-20,61.38,62.7,59.4,59.4,1461,0
2007-09-21,59.62,62.04,59.4,60.06,826,0
2007-09-24,59.4,61.38,58.08,58.74,1012,0
2007-09-25,58.74,60.06,58.74,59.4,897,0
2007-09-26,69.3,71.94,64.02,64.02,6694,0
2007-09-27,65.34,65.34,56.76,61.38,4232,0
2007-09-28,61.38,62.04,58.08,58.74,1499,0
2007-10-01,58.08,60.72,57.42,58.74,860,0
2007-10-02,58.08,60.06,56.1,56.1,2236,0
2007-10-03,56.1,58.96,56.1,58.08,766,0
2007-10-04,58.08,59.4,58.08,58.74,744,0
2007-10-05,59.4,60.72,58.08,58.74,557,0
2007-10-08,62.7,63.36,58.74,59.4,1389,0
2007-10-09,58.74,60.72,58.74,58.74,410,0
2007-10-10,59.4,61.38,58.08,58.74,1318,0
2007-10-11,58.74,60.72,56.76,57.42,817,0
2007-10-12,50.16,50.82,44.88,48.18,9232,0
2007-10-15,46.86,48.84,44.22,44.22,2889,0
2007-10-16,47.52,47.52,44.88,44.88,1340,0
2007-10-17,38.94,46.86,38.28,44.22,1411,0
2007-10-18,44.22,44.88,42.9,42.9,2003,0
2007-10-19,42.9,44.88,42.24,42.9,1684,0
2007-10-22,41.58,42.9,40.26,42.24,1425,0
2007-10-23,42.24,42.24,40.92,40.92,1249,0
2007-10-24,40.37,42.24,37.62,40.92,5505,0
2007-10-25,40.37,42.24,39.6,40.92,1337,0
2007-10-26,39.71,44.88,39.71,42.24,1482,0
2007-10-29,42.24,43.56,42.24,43.56,1394,0
2007-10-30,43.56,45.54,40.26,42.9,1245,0
2007-10-31,42.9,42.9,39.6,40.26,1756,0
2007-11-01,39.71,42.24,39.71,40.92,713,0
2007-11-02,40.92,44.22,39.71,42.24,2234,0
2007-11-05,42.9,42.9,40.92,40.92,940,0
2007-11-06,41.58,42.24,36.3,38.28,2746,0
2007-11-07,36.3,38.94,36.3,36.96,2132,0
2007-11-08,36.41,40.92,36.3,38.94,4306,0
2007-11-09,38.94,39.6,36.3,38.28,5737,0
2007-11-12,37.29,37.29,33.66,34.98,2142,0
2007-11-13,33.66,34.98,33.66,34.32,922,0
2007-11-14,36.3,37.62,35.64,36.3,994,0
2007-11-15,39.6,39.6,36.3,36.96,855,0
2007-11-16,36.96,38.28,36.3,36.96,1269,0
2007-11-19,36.96,37.62,36.3,36.96,1230,0
2007-11-20,36.96,40.92,36.96,38.28,2431,0
2007-11-21,38.28,39.6,36.96,37.73,700,0
2007-11-23,42.9,43.56,39.6,42.9,3383,0
2007-11-26,43.56,44.22,40.92,41.58,2871,0
2007-11-27,43.56,43.56,40.92,40.92,1874,0
2007-11-28,39.6,42.9,37.62,38.94,2307,0
2007-11-29,36.96,42.24,36.96,37.73,1667,0
2007-11-30,36.96,39.6,36.96,37.62,2031,0
2007-12-03,36.96,40.26,36.96,38.94,1579,0
2007-12-04,41.58,41.58,39.6,41.58,2284,0
2007-12-05,40.26,40.26,37.62,38.28,561,0
2007-12-06,37.62,39.6,37.62,38.94,1168,0
2007-12-07,37.62,40.92,37.62,40.92,1255,0
2007-12-10,38.28,40.26,38.28,40.26,1656,0
2007-12-11,39.6,40.26,38.94,39.6,3136,0
2007-12-12,39.6,41.58,38.94,40.92,1628,0
2007-12-13,41.58,42.9,40.26,42.9,1423,0
2007-12-14,42.9,44.22,39.6,42.9,2413,0
2007-12-17,42.9,44.22,40.26,40.26,1349,0
2007-12-18,42.24,43.56,40.26,42.9,1436,0
2007-12-19,40.26,43.56,40.26,42.24,2444,0
2007-12-20,42.24,42.24,38.39,38.94,1741,0
2007-12-21,38.94,41.58,37.62,38.28,3027,0
2007-12-24,38.94,39.6,35.64,36.3,1911,0
2007-12-26,35.64,36.3,34.98,35.09,1627,0
2007-12-27,34.32,35.64,33.66,34.32,2607,0
2007-12-28,34.32,35.64,33.66,35.64,3336,0
2007-12-31,36.3,38.28,34.32,34.98,2637,0
2008-01-02,36.96,37.62,34.32,36.3,713,0
2008-01-03,39.49,39.49,34.32,36.96,1307,0
2008-01-04,38.28,38.94,34.65,35.64,2390,0
2008-01-07,36.3,37.62,27.06,27.72,12134,0
2008-01-08,29.04,31.68,27.72,31.02,3694,0
2008-01-09,32.34,32.34,29.7,29.81,1047,0
2008-01-10,31.02,31.57,29.7,30.36,1190,0
2008-01-11,31.02,31.68,29.7,31.35,1142,0
2008-01-14,31.02,33,31.02,32.34,749,0
2008-01-15,31.02,32.34,31.02,32.34,220,0
2008-01-16,33,33,29.59,29.7,1134,0
2008-01-17,29.7,31.02,29.04,29.7,369,0
2008-01-18,29.81,30.36,25.74,26.4,2822,0
2008-01-22,26.4,26.4,25.74,26.4,417,0
2008-01-23,25.74,26.4,23.1,26.4,933,0
2008-01-24,27.72,29.04,27.06,27.06,1968,0
2008-01-25,25.08,28.38,25.08,25.74,639,0
2008-01-28,26.4,27.72,26.4,27.06,64,0
2008-01-29,27.06,28.93,26.4,26.4,707,0
2008-01-30,25.85,28.38,25.74,27.06,517,0
2008-01-31,27.72,27.72,25.74,27.06,854,0
2008-02-01,25.74,27.72,25.74,26.4,621,0
2008-02-04,27.72,29.7,24.42,29.04,3053,0
2008-02-05,28.38,29.04,26.51,29.04,664,0
2008-02-06,28.38,50.16,28.38,42.24,38099,0
2008-02-07,42.24,43.56,33.66,34.32,10390,0
2008-02-08,34.98,38.28,34.32,36.96,3154,0
2008-02-11,36.3,39.6,33,33.77,3613,0
2008-02-12,34.98,35.64,31.68,31.68,4219,0
2008-02-13,31.02,33,29.81,31.68,3276,0
2008-02-14,31.57,31.68,27.72,28.38,5843,0
2008-02-15,27.06,29.59,26.4,27.06,5604,0
2008-02-19,27.39,28.27,27.06,27.06,1773,0
2008-02-20,27.72,42.24,27.72,38.28,29773,0
2008-02-21,39.6,39.6,31.13,32.34,11672,0
2008-02-22,33,33,30.36,31.68,2945,0
2008-02-25,32.34,32.34,29.04,30.36,2280,0
2008-02-26,29.7,31.68,29.04,31.68,5015,0
2008-02-27,29.7,36.96,29.15,34.76,5624,0
2008-02-28,34.76,34.76,31.02,32.34,2804,0
2008-02-29,33,34.32,29.04,31.02,3392,0
2008-03-03,30.36,32.34,29.04,31.02,3052,0
2008-03-04,29.7,31.02,28.38,29.7,2271,0
2008-03-05,29.04,34.98,29.04,34.32,4843,0
2008-03-06,34.98,35.64,31.68,32.34,3417,0
2008-03-07,31.02,31.02,29.04,29.7,2364,0
2008-03-10,31.68,31.68,27.06,27.72,2040,0
2008-03-11,29.7,29.7,27.06,28.38,963,0
2008-03-12,27.72,29.04,25.74,26.4,2144,0
2008-03-13,25.74,26.4,23.76,26.4,3313,0
2008-03-14,26.4,26.4,25.74,26.4,937,0
2008-03-17,25.74,29.04,23.1,25.74,2007,0
2008-03-18,24.42,25.74,23.76,25.08,1848,0
2008-03-19,25.08,25.08,23.1,25.08,1378,0
2008-03-20,23.76,24.97,23.1,24.42,961,0
2008-03-24,23.1,25.08,23.1,23.1,3185,0
2008-03-25,23.1,23.76,23.1,23.1,1085,0
2008-03-26,23.21,25.08,23.1,23.76,1142,0
2008-03-27,23.76,26.4,23.1,23.1,3876,0
2008-03-28,23.76,25.08,23.76,24.42,792,0
2008-03-31,25.74,26.4,24.42,25.74,1041,0
2008-04-01,25.74,25.74,23.1,25.08,1673,0
2008-04-02,25.74,26.4,25.08,25.63,732,0
2008-04-03,24.42,30.36,24.42,29.04,2066,0
2008-04-04,29.04,29.04,27.72,28.38,1231,0
2008-04-07,26.4,26.4,24.42,25.74,2105,0
2008-04-08,25.08,25.74,24.53,24.53,466,0
2008-04-09,25.08,25.08,24.42,25.08,535,0
2008-04-10,25.74,25.74,24.42,25.08,481,0
2008-04-11,25.74,25.74,24.42,24.53,403,0
2008-04-14,24.42,25.74,24.42,25.08,1009,0
2008-04-15,25.74,26.4,24.42,26.4,1370,0
2008-04-16,25.08,25.74,25.08,25.74,1243,0
2008-04-17,26.4,26.4,25.08,25.08,309,0
2008-04-18,25.08,25.74,23.1,23.76,3248,0
2008-04-21,23.1,24.75,23.1,23.76,353,0
2008-04-22,23.76,25.08,23.1,25.08,1356,0
2008-04-23,24.42,24.97,23.1,23.76,728,0
2008-04-24,23.76,23.76,23.1,23.76,255,0
2008-04-25,23.21,23.76,23.1,23.1,629,0
2008-04-28,23.21,23.76,23.21,23.76,254,0
2008-04-29,23.32,23.76,23.1,23.76,1310,0
2008-04-30,23.76,25.08,23.65,24.42,1049,0
2008-05-01,24.97,25.08,23.1,23.76,480,0
2008-05-02,24.42,25.08,23.76,24.75,1585,0
2008-05-05,23.76,24.75,23.43,23.43,609,0
2008-05-06,23.76,24.42,23.1,23.76,800,0
2008-05-07,24.75,25.08,23.1,24.42,264,0
2008-05-08,23.76,24.42,23.1,23.65,544,0
2008-05-09,23.76,25.08,23.76,23.76,2050,0
2008-05-12,23.1,23.76,23.1,23.76,2041,0
2008-05-13,23.98,23.98,23.1,23.76,364,0
2008-05-14,22.44,23.76,22.44,23.76,395,0
2008-05-15,23.76,23.76,23.1,23.76,975,0
2008-05-16,23.76,23.76,23.1,23.76,629,0
2008-05-19,23.76,24.42,23.1,24.42,797,0
2008-05-20,23.54,24.31,23.21,23.21,226,0
2008-05-21,23.54,23.76,23.1,23.1,1384,0
2008-05-22,23.1,24.42,23.1,24.31,250,0
2008-05-23,23.76,24.31,23.1,24.31,144,0
2008-05-27,23.76,23.76,21.78,22.44,607,0
2008-05-28,21.78,22.44,20.46,21.78,1221,0
2008-05-29,22.44,22.44,21.12,21.12,420,0
2008-05-30,23.1,23.76,20.46,20.46,630,0
2008-06-02,21.78,23.76,21.78,22.99,326,0
2008-06-03,23.76,23.76,21.34,22.44,1292,0
2008-06-04,23.1,23.76,22.44,23.1,500,0
2008-06-05,21.78,25.08,21.12,24.97,986,0
2008-06-06,23.1,24.42,21.12,23.76,1256,0
2008-06-09,22.44,24.42,21.78,24.31,836,0
2008-06-10,22.44,23.76,21.78,23.76,133,0
2008-06-11,23.1,23.76,22.44,22.44,644,0
2008-06-12,23.1,23.76,23.1,23.76,373,0
2008-06-13,23.1,23.76,21.78,23.1,573,0
2008-06-16,22.44,23.76,21.78,23.76,486,0
2008-06-17,24.31,24.42,23.1,24.31,471,0
2008-06-18,23.76,23.76,21.78,23.1,218,0
2008-06-19,23.65,23.65,21.89,22.44,253,0
2008-06-20,23.1,23.65,23.1,23.54,268,0
2008-06-23,23.1,23.54,23.1,23.54,365,0
2008-06-24,23.1,25.74,23.1,25.74,1483,0
2008-06-25,25.74,26.4,25.08,25.08,892,0
2008-06-26,25.08,25.74,22.44,25.08,340,0
2008-06-27,24.42,24.42,22.44,23.76,377,0
2008-06-30,23.1,25.08,22.44,24.42,303,0
2008-07-01,25.08,25.08,23.1,24.42,282,0
2008-07-02,22.55,23.1,21.78,22.44,452,0
2008-07-03,22.44,22.44,21.78,21.89,159,0
2008-07-07,21.12,22.44,21.12,21.12,280,0
2008-07-08,21.12,22.44,20.46,22.44,957,0
2008-07-09,21.78,22.44,20.68,22.44,758,0
2008-07-10,20.46,22.44,20.46,20.46,450,0
2008-07-11,22.44,25.08,22.44,24.42,666,0
2008-07-14,25.74,26.4,24.75,25.74,1642,0
2008-07-15,25.74,26.4,25.08,25.74,877,0
2008-07-16,25.74,26.4,25.08,26.4,573,0
2008-07-17,26.4,26.4,23.76,25.74,329,0
2008-07-18,26.4,26.4,24.42,25.08,982,0
2008-07-21,25.19,25.74,23.1,23.76,987,0
2008-07-22,25.74,26.18,24.42,25.08,2356,0
2008-07-23,25.08,25.74,23.76,25.08,725,0
2008-07-24,25.52,25.74,23.1,24.42,1646,0
2008-07-25,23.21,24.97,23.1,23.76,2535,0
2008-07-28,25.74,25.74,22.44,24.31,1121,0
2008-07-29,22.44,24.2,22.44,22.44,626,0
2008-07-30,23.1,23.1,22.44,22.99,1252,0
2008-07-31,23.1,23.1,21.12,21.78,962,0
2008-08-01,24.42,24.42,22.44,24.42,382,0
2008-08-04,24.31,24.31,21.78,23.1,673,0
2008-08-05,23.1,23.1,21.78,23.1,188,0
2008-08-06,23.1,23.1,21.12,22.44,452,0
2008-08-07,21.78,23.1,21.12,21.23,1247,0
2008-08-08,23.1,23.1,21.12,21.78,86,0
2008-08-11,23.21,24.42,22.44,23.1,126,0
2008-08-12,23.1,23.65,21.12,21.56,3519,0
2008-08-13,21.78,21.78,18.48,20.46,2635,0
2008-08-14,21.01,22.44,19.14,22.44,310,0
2008-08-15,22.33,22.33,19.91,20.13,358,0
2008-08-18,19.8,22.44,19.8,21.78,324,0
2008-08-19,21.12,21.78,19.8,20.46,817,0
2008-08-20,20.35,20.35,19.25,20.35,354,0
2008-08-21,16.94,20.35,14.74,18.7,1257,0
2008-08-22,18.59,22,18.04,22,1128,0
2008-08-25,29.26,29.26,20.02,20.79,1759,0
2008-08-26,20.24,21.34,20.24,21.23,964,0
2008-08-27,21.12,22,20.46,22,684,0
2008-08-28,21.78,21.78,19.8,20.24,1946,0
2008-08-29,20.35,20.9,19.91,20.35,1344,0
2008-09-02,20.9,20.9,19.03,20.35,1407,0
2008-09-03,20.57,20.57,19.36,20.02,127,0
2008-09-04,19.25,20.46,19.03,20.13,536,0
2008-09-05,19.14,20.24,19.03,20.24,591,0
2008-09-08,20.35,21.12,19.36,19.47,2112,0
2008-09-09,19.91,20.46,19.69,20.02,515,0
2008-09-10,18.37,19.14,17.49,19.14,1116,0
2008-09-11,18.7,19.25,18.26,18.81,491,0
2008-09-12,19.25,19.47,18.37,19.36,463,0
2008-09-15,20.13,20.46,18.81,19.14,1864,0
2008-09-16,19.14,19.8,18.26,19.36,2543,0
2008-09-17,18.48,19.47,16.72,18.26,1940,0
2008-09-18,17.71,18.15,17.71,18.04,320,0
2008-09-19,18.15,18.59,17.38,17.82,2360,0
2008-09-22,17.82,17.82,16.94,16.94,1833,0
2008-09-23,17.16,17.38,16.28,16.72,2649,0
2008-09-24,16.5,17.16,16.28,16.72,456,0
2008-09-25,16.28,17.27,15.95,16.17,1198,0
2008-09-26,15.29,16.17,14.19,14.52,1484,0
2008-09-29,14.74,14.74,13.75,14.3,1210,0
2008-09-30,15.29,15.51,13.86,14.3,1671,0
2008-10-01,15.07,15.07,13.86,14.41,2207,0
2008-10-02,14.41,15.07,14.41,14.74,993,0
2008-10-03,14.3,14.85,13.75,13.75,618,0
2008-10-06,14.63,14.63,12.65,13.2,3378,0
2008-10-07,13.2,14.41,12.76,13.75,1557,0
2008-10-08,12.43,14.63,11.55,11.55,2689,0
2008-10-09,12.32,12.32,8.36,9.57,1321,0
2008-10-10,10.45,10.89,2.31,7.7,10615,0
2008-10-13,9.35,9.35,7.15,7.15,3093,0
2008-10-14,11,11,6.05,6.38,6221,0
2008-10-15,6.6,7.59,5.94,7.04,5752,0
2008-10-16,7.48,7.48,6.05,6.71,3800,0
2008-10-17,6.49,7.04,6.27,6.71,5236,0
2008-10-20,6.71,7.48,5.61,7.04,10561,0
2008-10-21,6.49,7.26,6.38,6.49,2732,0
2008-10-22,6.6,7.04,6.05,7.04,3582,0
2008-10-23,6.38,6.6,5.06,5.17,7436,0
2008-10-24,5.06,5.06,4.29,4.84,9052,0
2008-10-27,4.95,4.95,4.18,4.29,8376,0
2008-10-28,4.29,5.28,4.29,5.28,13749,0
2008-10-29,5.06,5.06,4.4,4.62,8417,0
2008-10-30,4.62,4.95,4.4,4.84,9938,0
2008-10-31,4.84,5.17,4.51,4.95,8643,0
2008-11-03,4.95,6.27,4.73,6.05,4411,0
2008-11-04,6.05,6.05,5.39,5.83,2893,0
2008-11-05,5.39,5.94,5.17,5.83,906,0
2008-11-06,4.84,6.05,4.84,5.83,1595,0
2008-11-07,5.83,5.83,5.39,5.5,1479,0
2008-11-10,5.39,5.61,5.06,5.06,1600,0
2008-11-11,5.72,5.72,4.73,4.84,1730,0
2008-11-12,4.84,5.72,4.4,5.06,1185,0
2008-11-13,5.06,5.06,4.4,4.4,7546,0
2008-11-14,4.95,5.5,4.29,5.28,1940,0
2008-11-17,5.72,5.72,4.51,4.51,433,0
2008-11-18,5.06,5.06,4.29,4.4,408,0
2008-11-19,4.4,4.4,4.07,4.18,1136,0
2008-11-20,4.29,4.84,4.07,4.84,4968,0
2008-11-21,4.4,4.4,3.74,4.29,3020,0
2008-11-24,4.29,4.29,3.74,3.74,1524,0
2008-11-25,3.74,4.73,3.74,4.73,3712,0
2008-11-26,4.62,4.62,4.29,4.62,1491,0
2008-11-28,4.62,4.62,4.62,4.62,300,0
2008-12-01,4.62,5.17,4.62,4.73,1195,0
2008-12-02,4.73,4.84,4.62,4.84,1088,0
2008-12-03,4.84,4.84,4.51,4.51,1286,0
2008-12-04,4.51,4.51,4.18,4.18,1624,0
2008-12-05,4.4,4.51,4.29,4.4,1194,0
2008-12-08,4.4,4.73,4.4,4.62,556,0
2008-12-09,5.28,5.28,4.4,4.62,1008,0
2008-12-10,4.4,4.73,4.4,4.62,2017,0
2008-12-11,5.06,5.28,4.51,4.73,4892,0
2008-12-12,4.73,4.73,4.4,4.4,1138,0
2008-12-15,4.4,5.17,4.29,4.73,5969,0
2008-12-16,4.73,5.39,4.73,5.39,958,0
2008-12-17,5.28,6.05,4.73,6.05,4108,0
2008-12-18,5.72,6.38,5.5,6.05,8808,0
2008-12-19,5.94,6.05,4.95,4.95,4323,0
2008-12-22,5.5,5.5,4.95,4.95,636,0
2008-12-23,5.5,5.72,4.95,5.28,3046,0
2008-12-24,4.95,7.59,4.95,7.59,25322,0
2008-12-26,8.14,8.58,7.59,7.92,6433,0
2008-12-29,7.7,7.7,6.6,6.71,1816,0
2008-12-30,6.16,7.15,6.16,6.93,6636,0
2008-12-31,6.82,6.82,6.05,6.27,4287,0
2009-01-02,6.27,6.82,6.16,6.49,1300,0
2009-01-05,7.15,8.36,7.15,8.25,8724,0
2009-01-06,8.25,9.35,7.81,9.24,7533,0
2009-01-07,9.13,9.46,8.47,9.02,8614,0
2009-01-08,8.91,9.35,8.47,8.8,2650,0
2009-01-09,8.91,8.91,8.58,8.69,2055,0
2009-01-12,8.47,8.47,7.81,8.47,515,0
2009-01-13,8.14,8.47,8.14,8.36,932,0
2009-01-14,7.7,8.14,7.59,8.03,2703,0
2009-01-15,7.81,8.25,7.7,7.81,2299,0
2009-01-16,7.92,8.03,7.7,8.03,557,0
2009-01-20,7.81,7.92,7.48,7.48,1158,0
2009-01-21,6.82,6.93,5.94,6.6,5272,0
2009-01-22,6.38,6.49,5.83,6.05,3775,0
2009-01-23,6.05,6.71,6.05,6.71,367,0
2009-01-26,7.04,7.26,6.05,6.6,2236,0
2009-01-27,6.6,7.04,6.6,6.6,1036,0
2009-01-28,7.04,7.15,6.49,6.49,2113,0
2009-01-29,7.04,8.8,7.04,8.58,8667,0
2009-01-30,8.58,9.24,8.58,8.58,8895,0
2009-02-02,9.02,10.78,8.58,9.79,18735,0
2009-02-03,10.34,10.56,9.68,10.45,9731,0
2009-02-04,10.56,12.1,10.45,11,13697,0
2009-02-05,10.89,11.55,10.67,11,2481,0
2009-02-06,11.22,12.87,11,12.54,15833,0
2009-02-09,12.43,13.2,9.68,11.55,12614,0
2009-02-10,11.33,11.88,10.56,11.22,4434,0
2009-02-11,11,11.22,10.56,11,1675,0
2009-02-12,10.89,12.76,10.89,12.76,7977,0
2009-02-13,12.87,13.75,12.32,13.53,10500,0
2009-02-17,13.42,14.74,12.1,14.3,10604,0
2009-02-18,15.07,16.28,14.41,16.28,19643,0
2009-02-19,16.83,16.94,15.62,16.72,12462,0
2009-02-20,16.39,16.39,14.08,15.07,8573,0
2009-02-23,15.73,15.73,13.97,14.52,2717,0
2009-02-24,14.19,15.07,13.75,14.41,1387,0
2009-02-25,14.74,14.74,13.31,13.75,3980,0
2009-02-26,13.42,14.41,13.2,13.64,2039,0
2009-02-27,13.53,13.53,12.21,12.98,3438,0
2009-03-02,12.76,13.42,9.13,11.77,4528,0
2009-03-03,11.66,12.1,11.44,11.66,5468,0
2009-03-04,12.54,12.54,11.55,12.43,2209,0
2009-03-05,12.1,12.98,12.1,12.65,2251,0
2009-03-06,12.87,12.87,11.44,11.88,2994,0
2009-03-09,12.54,12.87,11.33,11.99,1288,0
2009-03-10,12.32,13.2,11.55,12.87,4286,0
2009-03-11,13.31,13.64,12.65,13.42,3813,0
2009-03-12,13.31,14.85,12.43,14.74,7336,0
2009-03-13,14.96,16.17,14.74,15.51,9299,0
2009-03-16,15.62,15.95,13.64,13.97,2994,0
2009-03-17,14.52,15.95,13.53,14.63,2284,0
2009-03-18,14.63,15.51,13.86,13.97,2761,0
2009-03-19,14.3,15.07,13.97,14.52,4569,0
2009-03-20,14.08,15.07,13.75,14.3,962,0
2009-03-23,14.08,14.41,13.64,14.3,1079,0
2009-03-24,14.08,14.08,13.31,13.75,1509,0
2009-03-25,13.97,13.97,12.32,13.31,3724,0
2009-03-26,12.76,13.64,12.43,13.64,945,0
2009-03-27,13.64,13.86,12.76,13.86,1905,0
2009-03-30,13.64,13.64,13.2,13.64,895,0
2009-03-31,13.31,13.64,12.98,13.53,762,0
2009-04-01,13.97,13.97,12.98,13.42,1166,0
2009-04-02,13.2,14.74,12.87,14.74,5134,0
2009-04-03,14.74,15.62,14.52,15.07,5027,0
2009-04-06,15.07,15.62,14.74,15.62,2216,0
2009-04-07,16.06,19.91,15.62,16.83,22665,0
2009-04-08,16.94,16.94,15.4,16.5,3029,0
2009-04-09,16.5,20.9,16.28,18.7,27181,0
2009-04-13,19.14,20.9,17.71,19.8,7963,0
2009-04-14,20.57,22.44,19.69,20.9,20856,0
2009-04-15,22.11,22.22,19.8,21.45,11169,0
2009-04-16,21.56,23.76,21.01,23.1,23198,0
2009-04-17,23.1,23.1,17.93,18.59,33291,0
2009-04-20,18.15,18.26,15.29,15.84,21171,0
2009-04-21,15.4,16.72,14.96,16.06,7073,0
2009-04-22,16.61,19.8,16.5,18.15,11742,0
2009-04-23,18.7,19.03,17.38,17.49,4020,0
2009-04-24,18.26,18.48,17.38,17.6,4531,0
2009-04-27,18.15,18.15,17.05,17.16,2470,0
2009-04-28,17.38,19.14,16.5,18.37,8812,0
2009-04-29,17.82,22,17.6,20.24,30273,0
2009-04-30,19.91,20.57,18.15,18.48,4442,0
2009-05-01,19.14,19.14,17.27,17.6,6078,0
2009-05-04,17.71,18.37,17.71,18.15,2431,0
2009-05-05,17.71,17.93,17.16,17.38,3714,0
2009-05-06,18.26,19.14,17.27,19.14,2506,0
2009-05-07,20.57,20.57,17.93,18.59,6488,0
2009-05-08,18.48,19.14,18.26,18.26,3088,0
2009-05-11,18.7,18.7,17.6,17.82,3727,0
2009-05-12,17.93,18.04,17.05,17.05,3739,0
2009-05-13,17.49,17.49,15.62,16.28,9983,0
2009-05-14,15.62,16.61,15.62,16.39,2561,0
2009-05-15,17.05,17.27,16.5,16.94,1554,0
2009-05-18,16.5,18.04,16.28,17.82,3229,0
2009-05-19,18.04,18.04,16.5,16.5,2909,0
2009-05-20,16.5,16.5,16.06,16.39,1761,0
2009-05-21,16.39,16.72,16.28,16.5,4542,0
2009-05-22,16.5,22.44,16.5,21.45,46467,0
2009-05-26,22.44,28.27,19.36,20.35,67693,0
2009-05-27,20.24,20.9,18.26,18.7,15494,0
2009-05-28,18.7,20.79,17.05,20.68,25519,0
2009-05-29,21.89,22,19.14,19.25,10937,0
2009-06-01,18.7,18.7,14.52,16.5,36182,0
2009-06-02,16.5,16.94,15.4,16.39,11482,0
2009-06-03,16.39,17.6,15.95,16.5,13264,0
2009-06-04,16.72,16.72,15.95,16.28,4234,0
2009-06-05,16.28,16.72,14.85,16.06,18394,0
2009-06-08,16.17,17.38,16.17,16.17,7236,0
2009-06-09,16.61,16.61,15.51,16.61,3482,0
2009-06-10,16.61,16.61,16.06,16.5,1570,0
2009-06-11,16.5,16.5,15.84,16.06,4162,0
2009-06-12,16.5,16.5,15.4,15.51,4420,0
2009-06-15,15.62,15.95,14.96,15.73,6647,0
2009-06-16,15.95,15.95,15.29,15.29,1293,0
2009-06-17,15.62,15.62,15.07,15.62,2460,0
2009-06-18,15.29,15.51,15.29,15.4,1296,0
2009-06-19,15.4,15.62,15.18,15.4,4668,0
2009-06-22,15.29,15.29,14.85,14.85,4669,0
2009-06-23,15.18,15.18,14.08,14.08,3647,0
2009-06-24,14.3,14.74,14.19,14.41,3805,0
2009-06-25,14.3,14.63,14.08,14.63,2123,0
2009-06-26,14.85,14.85,13.53,13.75,3830,0
2009-06-29,14.3,14.3,13.31,14.08,3095,0
2009-06-30,13.75,17.49,13.75,16.5,16698,0
2009-07-01,16.5,16.5,15.84,16.17,2395,0
2009-07-02,15.95,15.95,15.07,15.07,2591,0
2009-07-06,14.63,15.4,14.52,15.07,1231,0
2009-07-07,15.29,15.29,14.85,14.96,746,0
2009-07-08,14.96,15.18,13.86,14.19,3940,0
2009-07-09,14.08,14.52,12.98,12.98,5640,0
2009-07-10,13.42,13.42,12.76,12.76,1689,0
2009-07-13,12.76,13.2,12.76,13.2,1101,0
2009-07-14,13.53,13.53,12.98,12.98,1758,0
2009-07-15,13.09,14.41,13.09,13.2,2838,0
2009-07-16,12.87,13.31,12.65,12.65,2506,0
2009-07-17,12.87,13.42,12.1,12.1,7195,0
2009-07-20,12.43,13.09,12.32,13.09,3703,0
2009-07-21,12.76,12.98,12.1,12.43,1047,0
2009-07-22,12.54,13.31,12.54,12.65,2505,0
2009-07-23,12.87,13.75,12.65,13.53,5798,0
2009-07-24,13.97,17.93,13.64,16.06,17706,0
2009-07-27,16.72,17.27,16.28,17.05,6123,0
2009-07-28,16.72,16.72,15.84,15.84,2397,0
2009-07-29,16.39,17.27,16.39,17.27,2970,0
2009-07-30,16.83,17.6,16.83,16.94,2551,0
2009-07-31,16.94,16.94,16.17,16.17,798,0
2009-08-03,17.49,17.49,15.95,16.17,5093,0
2009-08-04,16.39,16.39,15.4,15.51,9513,0
2009-08-05,16.39,16.39,15.51,16.17,3764,0
2009-08-06,15.84,17.16,15.29,15.62,6678,0
2009-08-07,15.29,15.29,13.97,14.74,6614,0
2009-08-10,14.85,15.18,13.75,13.97,6560,0
2009-08-11,14.08,14.3,13.2,13.53,2822,0
2009-08-12,13.53,14.52,13.31,13.64,3136,0
2009-08-13,13.75,13.86,13.64,13.86,1824,0
2009-08-14,13.75,14.08,13.2,13.42,4027,0
2009-08-17,13.42,13.75,12.32,12.98,2153,0
2009-08-18,13.2,13.53,12.87,12.98,1432,0
2009-08-19,13.75,14.41,13.53,14.19,9223,0
2009-08-20,14.3,18.04,14.19,16.72,44324,0
2009-08-21,15.4,16.39,15.4,15.51,7153,0
2009-08-24,15.51,16.61,15.29,15.95,5529,0
2009-08-25,16.17,16.5,15.29,16.06,6010,0
2009-08-26,16.28,16.28,15.29,15.29,2549,0
2009-08-27,15.29,15.29,14.41,14.85,3368,0
2009-08-28,14.85,15.62,14.52,14.96,3037,0
2009-08-31,14.85,16.5,14.85,16.39,5708,0
2009-09-01,16.83,17.05,15.84,15.95,4688,0
2009-09-02,15.95,17.16,15.95,16.94,6840,0
2009-09-03,17.16,17.16,16.17,16.17,4697,0
2009-09-04,16.17,16.61,15.62,16.28,6567,0
2009-09-08,16.94,17.38,16.06,16.39,18091,0
2009-09-09,16.39,17.05,15.84,16.28,3270,0
2009-09-10,16.61,16.72,16.06,16.17,2225,0
2009-09-11,16.17,16.83,16.06,16.61,1080,0
2009-09-14,16.61,16.72,16.28,16.28,1996,0
2009-09-15,16.28,17.49,16.28,17.16,9974,0
2009-09-16,17.49,20.35,17.27,17.71,38465,0
2009-09-17,17.82,19.8,17.71,18.26,14858,0
2009-09-18,19.36,22.88,18.7,20.68,70619,0
2009-09-21,21.23,21.89,18.15,18.15,28861,0
2009-09-22,19.14,19.14,17.71,17.71,9164,0
2009-09-23,17.71,20.13,17.49,18.92,17669,0
2009-09-24,19.69,19.69,17.71,18.92,6355,0
2009-09-25,19.25,19.47,18.15,19.47,5723,0
2009-09-28,19.47,19.8,18.92,19.36,3568,0
2009-09-29,19.14,20.9,19.14,20.68,10971,0
2009-09-30,19.8,21.78,19.36,19.91,18917,0
2009-10-01,20.13,21.45,19.8,20.46,10348,0
2009-10-02,19.8,21.34,19.69,21.34,10814,0
2009-10-05,21.34,22.77,20.79,22,22313,0
2009-10-06,22.22,22.55,21.56,21.89,14478,0
2009-10-07,22.44,25.63,22.33,25.08,35598,0
2009-10-08,27.5,31.9,25.08,26.62,102721,0
2009-10-09,30.8,38.83,27.72,36.96,202541,0
2009-10-12,36.3,42.57,32.34,39.38,117655,0
2009-10-13,37.4,40.59,35.75,37.95,38735,0
2009-10-14,37.73,38.17,36.3,36.63,18384,0
2009-10-15,38.17,41.03,34.76,35.97,31624,0
2009-10-16,35.53,36.08,32.12,33.88,24960,0
2009-10-19,34.65,36.19,32.34,35.86,15761,0
2009-10-20,35.86,35.86,33.88,34.98,7222,0
2009-10-21,34.98,35.75,33.77,34.32,6409,0
2009-10-22,33.77,33.88,32.34,33.55,11440,0
2009-10-23,33.11,34.65,32.12,33.55,8064,0
2009-10-26,34.54,34.54,28.93,30.14,18882,0
2009-10-27,29.59,29.81,27.72,28.71,13492,0
2009-10-28,29.59,30.58,28.82,29.92,9443,0
2009-10-29,29.92,32.67,29.81,32.23,9256,0
2009-10-30,34.32,36.85,30.14,31.13,31155,0
2009-11-02,31.13,32.12,28.6,29.26,12945,0
2009-11-03,29.37,30.8,28.49,28.93,6934,0
2009-11-04,29.92,30.36,28.93,29.15,3702,0
2009-11-05,28.93,31.24,28.93,29.26,7775,0
2009-11-06,27.94,29.81,24.86,25.85,24608,0
2009-11-09,25.41,26.95,19.58,19.58,46700,0
2009-11-10,20.46,21.89,20.02,21.56,19903,0
2009-11-11,21.67,22,19.8,21.34,6557,0
2009-11-12,20.9,23.43,20.9,23.1,10611,0
2009-11-13,23.98,23.98,21.01,22.33,8791,0
2009-11-16,22,22.11,21.23,22.11,2470,0
2009-11-17,21.56,22.11,21.12,22.11,2708,0
2009-11-18,22.66,24.31,21.23,21.23,10557,0
2009-11-19,20.9,21.78,20.13,21.78,2554,0
2009-11-20,22.11,22.33,20.57,22.33,2832,0
2009-11-23,22,22.66,20.57,21.89,4336,0
2009-11-24,21.56,21.89,21.01,21.23,1460,0
2009-11-25,21.34,21.56,21.23,21.56,1413,0
2009-11-27,22.44,22.44,21.12,21.67,1012,0
2009-11-30,21.89,21.89,21.01,21.56,2259,0
2009-12-01,21.12,21.34,20.35,21.12,3305,0
2009-12-02,21.12,21.67,21.12,21.56,1976,0
2009-12-03,21.34,21.34,18.92,19.47,17152,0
2009-12-04,19.25,19.91,18.81,19.91,8884,0
2009-12-07,19.36,19.69,18.7,18.7,5071,0
2009-12-08,18.7,19.69,18.7,19.36,3375,0
2009-12-09,18.92,19.36,18.92,19.25,842,0
2009-12-10,19.25,19.25,18.7,18.92,5098,0
2009-12-11,18.92,20.9,18.7,19.8,16676,0
2009-12-14,21.01,21.01,19.69,20.24,1361,0
2009-12-15,19.8,21.89,19.25,21.01,4528,0
2009-12-16,20.35,21.45,19.36,21.23,3223,0
2009-12-17,21.23,22.44,20.35,21.23,7437,0
2009-12-18,21.89,22,20.02,20.57,2361,0
2009-12-21,20.57,20.68,19.91,20.35,2483,0
2009-12-22,20.46,20.68,19.8,20.35,1681,0
2009-12-23,20.68,20.68,20.13,20.46,1160,0
2009-12-24,20.57,20.68,20.13,20.13,982,0
2009-12-28,19.91,20.57,19.8,20.35,2325,0
2009-12-29,19.8,20.02,19.47,19.91,4595,0
2009-12-30,19.47,20.24,19.36,20.02,3047,0
2009-12-31,19.8,19.8,19.25,19.8,5954,0
2010-01-04,19.47,19.8,19.36,19.8,1278,0
2010-01-05,19.8,20.9,19.8,20.57,1917,0
2010-01-06,20.9,21.89,20.9,21.56,5682,0
2010-01-07,21.23,21.45,20.46,21.12,1788,0
2010-01-08,20.9,21.67,20.9,21.67,5308,0
2010-01-11,22,26.07,21.01,25.08,23731,0
2010-01-12,26.29,26.73,23.65,24.31,10956,0
2010-01-13,25.19,25.19,22.99,23.32,4865,0
2010-01-14,23.87,23.87,23.1,23.32,2896,0
2010-01-15,23.43,23.43,22.11,22.66,4734,0
2010-01-19,22.11,22.22,21.01,21.45,8902,0
2010-01-20,21.45,21.56,20.9,21.56,3480,0
2010-01-21,21.45,21.45,19.91,20.79,5065,0
2010-01-22,20.35,21.12,20.13,20.57,2169,0
2010-01-25,21.01,21.23,20.57,21.12,11636,0
2010-01-26,24.97,24.97,22,22.11,27646,0
2010-01-27,22.22,22.55,21.01,21.45,5060,0
2010-01-28,20.9,20.9,20.35,20.57,4376,0
2010-01-29,20.9,20.9,20.13,20.24,2272,0
2010-02-01,20.79,20.79,20.13,20.79,669,0
2010-02-02,20.46,20.9,20.13,20.35,1948,0
2010-02-03,20.24,20.9,20.24,20.79,1558,0
2010-02-04,20.46,21.01,20.02,20.46,2469,0
2010-02-05,20.46,20.68,20.02,20.46,3737,0
2010-02-08,20.46,20.57,20.02,20.24,1222,0
2010-02-09,20.24,20.24,19.14,19.25,5855,0
2010-02-10,19.36,19.47,19.03,19.36,1275,0
2010-02-11,19.91,20.13,19.25,19.47,1305,0
2010-02-12,19.25,19.58,19.25,19.58,2501,0
2010-02-16,19.69,20.02,19.36,19.47,2234,0
2010-02-17,19.69,19.8,19.36,19.47,905,0
2010-02-18,19.47,19.47,18.15,18.26,8055,0
2010-02-19,18.37,20.35,18.37,19.58,2974,0
2010-02-22,19.8,19.8,19.14,19.25,2323,0
2010-02-23,19.14,19.36,18.92,19.36,1186,0
2010-02-24,20.02,20.02,19.03,19.8,1946,0
2010-02-25,19.58,21.12,19.36,21.01,4599,0
2010-02-26,21.23,22.55,19.91,21.78,9204,0
2010-03-01,21.34,21.89,21.12,21.23,893,0
2010-03-02,21.78,21.78,20.46,21.01,1224,0
2010-03-03,20.57,20.57,19.69,20.46,1231,0
2010-03-04,21.01,21.12,19.58,19.8,1902,0
2010-03-05,21.12,21.12,19.69,19.91,2339,0
2010-03-08,20.9,21.01,19.25,19.91,2732,0
2010-03-09,20.35,20.35,19.69,19.8,2206,0
2010-03-10,19.69,20.35,19.69,20.35,1518,0
2010-03-11,20.57,20.57,19.8,19.8,1756,0
2010-03-12,20.57,20.57,19.36,19.58,4973,0
2010-03-15,19.03,24.09,19.03,20.68,13948,0
2010-03-16,20.68,20.9,20.24,20.57,3736,0
2010-03-17,19.91,20.68,19.91,20.35,2059,0
2010-03-18,20.68,21.12,20.24,21.12,774,0
2010-03-19,20.9,20.9,19.8,19.8,2456,0
2010-03-22,19.8,20.35,19.69,19.91,1662,0
2010-03-23,20.35,20.9,20.02,20.68,2196,0
2010-03-24,20.35,20.35,19.8,20.13,1701,0
2010-03-25,19.91,20.68,19.25,19.36,3594,0
2010-03-26,19.69,19.91,19.03,19.25,4207,0
2010-03-29,18.81,19.69,18.26,19.47,7259,0
2010-03-30,19.25,19.8,18.92,19.69,1815,0
2010-03-31,19.47,20.68,19.47,20.46,3915,0
2010-04-01,19.91,20.57,19.69,20.02,1518,0
2010-04-05,19.8,20.35,16.94,18.92,28950,0
2010-04-06,19.03,20.02,18.92,18.92,4602,0
2010-04-07,19.03,19.8,18.92,19.58,2126,0
2010-04-08,19.03,20.02,19.03,19.03,3363,0
2010-04-09,20.02,20.02,19.03,19.69,4251,0
2010-04-12,19.8,22,19.25,20.35,22584,0
2010-04-13,21.45,23.65,20.68,20.9,60382,0
2010-04-14,21.12,21.56,18.37,18.92,54577,0
2010-04-15,19.25,19.8,19.03,19.25,14012,0
2010-04-16,19.25,19.8,18.92,19.69,11848,0
2010-04-19,19.47,19.58,18.92,19.47,5627,0
2010-04-20,20.13,20.13,18.92,19.25,2889,0
2010-04-21,19.25,19.8,19.25,19.58,1447,0
2010-04-22,19.58,19.58,18.81,19.14,4681,0
2010-04-23,19.36,19.36,18.7,18.92,4905,0
2010-04-26,18.7,19.03,18.26,18.92,4518,0
2010-04-27,18.48,18.92,18.48,18.7,7060,0
2010-04-28,18.81,19.14,18.81,18.92,2222,0
2010-04-29,19.36,19.36,18.48,18.7,3347,0
2010-04-30,18.59,19.14,18.48,19.03,2699,0
2010-05-03,18.81,18.92,18.48,18.59,8174,0
2010-05-04,18.92,19.58,18.26,19.25,10559,0
2010-05-05,18.81,19.69,18.81,19.03,5642,0
2010-05-06,19.03,19.03,18.15,18.7,8123,0
2010-05-07,18.15,18.37,16.94,17.49,9549,0
2010-05-10,17.05,18.04,16.5,18.04,20379,0
2010-05-11,18.37,18.37,16.94,17.49,4908,0
2010-05-12,17.38,18.48,17.27,18.04,5478,0
2010-05-13,18.48,19.58,18.48,18.7,9339,0
2010-05-14,18.48,19.25,18.48,18.7,9317,0
2010-05-17,18.59,18.81,17.93,18.37,4376,0
2010-05-18,18.59,18.92,18.37,18.48,2083,0
2010-05-19,18.15,18.37,17.49,17.82,9714,0
2010-05-20,17.6,17.6,16.5,17.05,2525,0
2010-05-21,16.72,17.6,16.5,17.05,6182,0
2010-05-24,16.83,17.27,16.83,16.83,2170,0
2010-05-25,16.5,16.83,15.84,15.84,6051,0
2010-05-26,15.84,16.28,15.84,16.06,1486,0
2010-05-27,16.28,16.28,15.62,15.62,1550,0
2010-05-28,15.73,16.06,15.51,15.51,1446,0
2010-06-01,15.95,15.95,15.29,15.4,1690,0
2010-06-02,15.29,15.51,14.85,15.51,3444,0
2010-06-03,15.29,15.62,15.18,15.18,2116,0
2010-06-04,14.96,15.18,14.74,14.96,2532,0
2010-06-07,16.06,16.94,14.96,15.62,9344,0
2010-06-08,15.4,15.4,14.85,15.4,2784,0
2010-06-09,15.18,15.4,14.52,14.52,2359,0
2010-06-10,14.52,14.85,14.3,14.41,3195,0
2010-06-11,14.3,14.63,14.19,14.19,2483,0
2010-06-14,14.3,14.52,13.42,13.42,5315,0
2010-06-15,13.64,13.86,13.64,13.75,2441,0
2010-06-16,14.08,14.19,13.53,13.53,1873,0
2010-06-17,13.75,13.75,13.75,13.75,409,0
2010-06-18,13.75,15.18,13.75,15.18,3948,0
2010-06-21,14.85,14.85,13.86,13.86,2191,0
2010-06-22,14.3,14.3,13.64,13.64,7447,0
2010-06-23,13.86,14.41,13.64,13.97,1736,0
2010-06-24,13.97,13.97,13.2,13.42,3277,0
2010-06-25,13.2,15.18,13.2,14.19,12106,0
2010-06-28,14.41,14.52,13.31,13.31,1636,0
2010-06-29,13.42,13.64,13.2,13.64,1093,0
2010-06-30,13.64,13.97,13.31,13.75,2011,0
2010-07-01,13.75,13.75,12.1,12.54,4903,0
2010-07-02,12.43,12.54,11.99,11.99,1112,0
2010-07-06,12.1,12.54,10.78,10.89,5953,0
2010-07-07,11.22,11.33,10.89,11.33,1201,0
2010-07-08,11.33,11.66,11.22,11.55,1660,0
2010-07-09,11.44,11.66,11.11,11.33,586,0
2010-07-12,11.11,11.33,11.11,11.11,1305,0
2010-07-13,11.55,14.85,11.55,14.08,13187,0
2010-07-14,13.64,14.41,12.54,14.41,8920,0
2010-07-15,14.3,14.3,13.2,13.42,2027,0
2010-07-16,13.42,13.42,12.76,12.87,2386,0
2010-07-19,12.65,14.19,12.65,14.19,2661,0
2010-07-20,14.41,20.13,14.08,16.17,13820,0
2010-07-21,16.5,16.5,15.07,15.29,6061,0
2010-07-22,15.84,16.06,15.07,15.29,1398,0
2010-07-23,15.51,15.62,14.19,15.62,1666,0
2010-07-26,15.95,16.83,15.84,16.72,1597,0
2010-07-27,16.83,16.83,15.73,15.73,1533,0
2010-07-28,15.62,16.17,15.18,15.4,1017,0
2010-07-29,15.4,15.62,14.52,14.96,2735,0
2010-07-30,14.63,17.6,14.63,15.4,1164,0
2010-08-02,15.95,16.28,15.07,15.84,4169,0
2010-08-03,16.28,16.5,15.4,15.73,1743,0
2010-08-04,15.73,16.39,15.51,15.51,2194,0
2010-08-05,15.84,16.28,15.84,16.28,1112,0
2010-08-06,16.06,16.28,15.73,15.73,3122,0
2010-08-09,15.95,15.95,15.4,15.4,3340,0
2010-08-10,15.4,15.4,14.63,15.07,526,0
2010-08-11,14.74,14.85,13.75,13.97,2393,0
2010-08-12,13.75,14.74,13.75,14.52,869,0
2010-08-13,14.08,14.52,14.08,14.08,265,0
2010-08-16,14.08,14.85,13.75,14.85,549,0
2010-08-17,14.63,14.85,14.19,14.19,403,0
2010-08-18,14.41,15.07,14.41,14.74,567,0
2010-08-19,15.07,15.07,14.74,14.85,948,0
2010-08-20,14.52,14.52,13.97,13.97,589,0
2010-08-23,14.63,14.63,13.97,13.97,280,0
2010-08-24,14.08,14.19,13.31,13.53,4487,0
2010-08-25,13.42,13.86,13.42,13.53,981,0
2010-08-26,13.2,13.2,13.2,13.2,27,0
2010-08-27,14.19,14.41,13.75,14.3,1795,0
2010-08-30,14.08,14.08,13.64,13.64,2508,0
2010-08-31,13.31,13.86,12.43,13.75,2991,0
2010-09-01,13.31,13.86,13.2,13.2,692,0
2010-09-02,13.31,13.53,12.65,13.53,397,0
2010-09-03,13.09,13.86,12.87,13.75,1766,0
2010-09-07,12.65,14.19,12.65,12.98,1011,0
2010-09-08,12.98,13.64,12.87,13.31,346,0
2010-09-09,13.09,13.53,13.09,13.2,2421,0
2010-09-10,12.65,13.64,11.22,13.09,4210,0
2010-09-13,12.87,13.2,12.32,12.76,929,0
2010-09-14,12.87,13.75,12.76,13.31,1608,0
2010-09-15,13.2,13.75,13.09,13.2,1684,0
2010-09-16,12.98,13.75,12.98,13.42,1222,0
2010-09-17,13.75,15.18,13.53,14.85,6280,0
2010-09-20,14.85,15.95,14.85,15.62,5771,0
2010-09-21,15.84,16.39,14.74,14.96,1727,0
2010-09-22,14.96,14.96,14.08,14.19,601,0
2010-09-23,14.19,14.63,14.19,14.63,134,0
2010-09-24,14.41,14.41,14.3,14.41,581,0
2010-09-27,14.52,14.74,13.2,14.19,2065,0
2010-09-28,13.75,14.85,13.75,14.85,591,0
2010-09-29,14.74,14.85,14.41,14.74,487,0
2010-09-30,14.41,14.52,13.75,13.97,2241,0
2010-10-01,13.64,13.97,13.42,13.64,1226,0
2010-10-04,13.42,14.41,13.42,13.86,1165,0
2010-10-05,13.75,13.97,13.31,13.31,230,0
2010-10-06,13.2,13.86,13.2,13.86,459,0
2010-10-07,13.64,13.86,13.64,13.86,382,0
2010-10-08,13.64,13.75,13.09,13.09,1468,0
2010-10-11,14.3,14.3,13.09,13.97,1333,0
2010-10-12,13.31,13.64,12.98,13.09,1064,0
2010-10-13,13.09,14.3,13.09,14.3,3658,0
2010-10-14,14.41,14.52,13.97,13.97,115,0
2010-10-15,14.08,14.3,13.42,14.3,1699,0
2010-10-18,14.3,15.18,14.08,14.08,3394,0
2010-10-19,14.3,15.18,13.97,14.96,4331,0
2010-10-20,15.07,15.07,14.19,14.19,2226,0
2010-10-21,14.08,15.18,14.08,14.85,1246,0
2010-10-22,14.3,14.74,14.08,14.74,598,0
2010-10-25,14.74,14.96,14.63,14.74,479,0
2010-10-26,14.63,15.18,14.52,14.74,1925,0
2010-10-27,14.41,14.85,14.3,14.41,1434,0
2010-10-28,14.3,14.96,13.86,14.96,356,0
2010-10-29,15.18,15.18,13.42,13.97,2420,0
2010-11-01,13.97,13.97,13.53,13.86,711,0
2010-11-02,13.75,13.75,12.98,13.31,3250,0
2010-11-03,13.31,14.41,13.31,13.42,294,0
2010-11-04,14.3,14.41,12.54,14.08,6605,0
2010-11-05,14.08,14.08,13.31,13.97,6324,0
2010-11-08,13.97,13.97,12.87,13.2,3314,0
2010-11-09,12.21,13.31,12.1,12.65,1221,0
2010-11-10,12.65,13.09,12.65,12.98,2535,0
2010-11-11,13.09,13.2,11.99,13.09,10981,0
2010-11-12,13.2,13.2,12.21,13.2,11938,0
2010-11-15,13.2,13.2,12.21,12.43,6139,0
2010-11-16,12.43,12.76,12.1,12.43,1109,0
2010-11-17,12.21,13.09,12.1,12.87,2500,0
2010-11-18,14.08,15.29,13.09,13.75,5594,0
2010-11-19,13.75,13.97,13.09,13.86,1486,0
2010-11-22,14.08,14.08,12.65,12.65,2160,0
2010-11-23,12.1,12.87,12.1,12.32,1743,0
2010-11-24,12.98,13.64,12.87,12.87,3295,0
2010-11-26,12.65,12.65,11.88,12.32,2471,0
2010-11-29,12.32,12.43,11.77,12.1,2120,0
2010-11-30,11.99,12.43,11.99,11.99,2626,0
2010-12-01,12.21,12.32,11.99,12.21,1507,0
2010-12-02,12.21,12.32,12.21,12.32,418,0
2010-12-03,12.21,12.76,11.77,11.99,3615,0
2010-12-06,11.99,12.32,11.99,12.21,870,0
2010-12-07,12.21,12.76,12.1,12.54,2901,0
2010-12-08,12.21,12.43,12.1,12.1,1937,0
2010-12-09,12.1,12.65,12.1,12.65,667,0
2010-12-10,12.54,12.54,11.99,12.21,2012,0
2010-12-13,12.21,13.86,12.21,13.64,35556,0
2010-12-14,13.97,14.63,12.54,12.54,21701,0
2010-12-15,12.76,16.28,12.54,14.52,175946,0
2010-12-16,14.41,14.63,12.65,12.65,25267,0
2010-12-17,13.42,13.53,12.98,12.98,14965,0
2010-12-20,13.31,13.53,12.98,13.2,10128,0
2010-12-21,13.2,13.97,12.32,12.43,19880,0
2010-12-22,14.08,14.85,13.09,13.97,61424,0
2010-12-23,13.75,15.18,13.2,14.63,19688,0
2010-12-27,16.17,16.17,14.52,15.07,17498,0
2010-12-28,15.62,15.62,15.07,15.29,9719,0
2010-12-29,15.4,15.84,14.41,14.52,11801,0
2010-12-30,13.75,14.74,13.75,14.08,6221,0
2010-12-31,14.19,15.18,13.86,14.85,3041,0
2011-01-03,15.07,24.75,15.07,20.35,441730,0
2011-01-04,19.69,20.9,17.6,20.02,83179,0
2011-01-05,20.02,20.02,18.59,19.8,18809,0
2011-01-06,19.91,19.91,17.82,19.14,22436,0
2011-01-07,18.7,18.7,16.5,17.05,29999,0
2011-01-10,17.05,17.82,16.72,17.38,11261,0
2011-01-11,17.38,19.25,17.38,19.25,14295,0
2011-01-12,19.25,19.25,17.93,18.92,17658,0
2011-01-13,18.92,23.1,18.48,22,117121,0
2011-01-14,21.78,24.2,21.12,22.55,65795,0
2011-01-18,22.88,22.88,20.46,21.34,20282,0
2011-01-19,21.34,21.34,18.81,19.47,21392,0
2011-01-20,18.92,20.35,18.7,19.58,17719,0
2011-01-21,19.36,19.91,18.81,19.91,9889,0
2011-01-24,21.12,21.12,19.91,20.46,21134,0
2011-01-25,20.24,20.68,18.92,19.36,5534,0
2011-01-26,19.03,20.02,17.82,19.36,16955,0
2011-01-27,20.35,20.35,18.81,18.92,6209,0
2011-01-28,18.92,23.1,18.48,20.13,24462,0
2011-01-31,20.57,20.57,18.7,19.03,6890,0
2011-02-01,19.36,19.58,18.48,19.36,6668,0
2011-02-02,19.03,20.02,18.92,19.47,6802,0
2011-02-03,19.03,19.8,18.7,19.36,4846,0
2011-02-04,19.36,19.69,18.92,19.14,5173,0
2011-02-07,18.92,19.91,18.92,19.58,9885,0
2011-02-08,19.58,19.8,18.92,19.47,6973,0
2011-02-09,19.25,19.91,18.92,19.8,11931,0
2011-02-10,19.25,19.8,19.14,19.47,10333,0
2011-02-11,19.14,19.69,19.03,19.47,8067,0
2011-02-14,19.14,19.47,18.92,19.14,3054,0
2011-02-15,19.25,19.58,18.81,19.25,4325,0
2011-02-16,19.91,36.74,19.69,30.25,747726,0
2011-02-18,25.85,26.95,24.86,25.74,91675,0
2011-02-22,25.3,25.41,22.88,24.53,46359,0
2011-02-23,23.76,28.38,23.1,26.51,93394,0
2011-02-24,25.19,27.39,24.31,24.75,27227,0
2011-02-25,24.75,27.5,23.76,26.29,27171,0
2011-02-28,27.17,28.16,25.41,25.85,31335,0
2011-03-01,25.96,26.18,24.2,24.31,27263,0
2011-03-02,24.75,25.3,23.98,24.75,11059,0
2011-03-03,24.53,24.75,23.76,23.98,10542,0
2011-03-04,24.31,24.31,23.1,23.98,9459,0
2011-03-07,23.32,24.2,23.1,23.32,8661,0
2011-03-08,23.21,25.19,23.21,24.2,13866,0
2011-03-09,24.31,25.08,23.76,23.76,7627,0
2011-03-10,23.98,24.2,22.44,22.44,19163,0
2011-03-11,21.67,21.67,20.35,20.9,101323,0
2011-03-14,20.79,20.79,19.47,19.8,61361,0
2011-03-15,18.7,20.13,18.04,19.58,55904,0
2011-03-16,20.68,20.68,18.15,18.37,35572,0
2011-03-17,19.25,19.58,17.93,18.04,33488,0
2011-03-18,18.48,19.25,17.6,18.15,25127,0
2011-03-21,18.59,19.47,18.37,18.7,37869,0
2011-03-22,18.59,19.58,18.37,18.37,36017,0
2011-03-23,18.26,18.7,17.82,18.15,30245,0
2011-03-24,19.25,19.25,17.6,17.6,26361,0
2011-03-25,18.7,20.68,17.71,19.25,296959,0
2011-03-28,18.92,19.36,18.04,18.48,30126,0
2011-03-29,18.48,19.03,18.04,18.59,16975,0
2011-03-30,18.48,18.7,14.52,17.05,137734,0
2011-03-31,17.6,17.82,16.94,16.94,36917,0
2011-04-01,18.7,18.7,17.38,17.71,44958,0
2011-04-04,19.14,19.14,17.93,18.15,26210,0
2011-04-05,17.93,20.02,17.93,19.69,48275,0
2011-04-06,19.69,19.8,18.37,19.58,14205,0
2011-04-07,19.25,21.12,18.92,20.24,39597,0
2011-04-08,20.68,21.34,19.8,20.02,21134,0
2011-04-11,20.24,21.67,19.91,21.45,17781,0
2011-04-12,20.9,23.1,20.9,21.34,65101,0
2011-04-13,21.67,21.78,19.58,20.35,38142,0
2011-04-14,20.35,20.79,19.47,20.79,11168,0
2011-04-15,20.68,21.01,20.35,20.79,7392,0
2011-04-18,20.68,21.23,19.69,20.46,12056,0
2011-04-19,20.35,20.68,20.13,20.35,8842,0
2011-04-20,20.46,21.12,20.13,21.12,15413,0
2011-04-21,20.79,21.01,20.35,20.46,11536,0
2011-04-25,20.46,21.67,20.13,20.57,15773,0
2011-04-26,20.46,21.45,20.24,20.57,17860,0
2011-04-27,20.68,22.22,20.02,20.13,57508,0
2011-04-28,20.13,21.01,20.02,20.57,22428,0
2011-04-29,20.57,22.88,20.57,22.77,42507,0
2011-05-02,23.1,23.65,21.67,22.99,31988,0
2011-05-03,22.99,24.31,22.33,22.88,62439,0
2011-05-04,23.1,23.1,21.56,22,22179,0
2011-05-05,21.56,22,20.35,20.57,20766,0
2011-05-06,20.57,21.23,20.35,20.68,10709,0
2011-05-09,20.79,21.89,19.14,21.34,17073,0
2011-05-10,21.12,21.45,20.35,20.9,9120,0
2011-05-11,20.79,20.9,20.02,20.68,6986,0
2011-05-12,20.35,20.57,19.8,20.13,11384,0
2011-05-13,20.57,22.66,20.02,22,68766,0
2011-05-16,22,23.43,20.9,21.23,57737,0
2011-05-17,21.01,21.45,20.46,20.9,18136,0
2011-05-18,20.79,21.34,20.35,21.34,12391,0
2011-05-19,20.46,20.79,20.24,20.24,14816,0
2011-05-20,20.24,20.68,19.8,19.91,17453,0
2011-05-23,19.8,19.8,18.92,19.03,20142,0
2011-05-24,19.03,20.24,18.92,19.69,11650,0
2011-05-25,19.47,19.8,18.92,19.47,13821,0
2011-05-26,19.69,19.8,18.92,19.14,9242,0
2011-05-27,19.25,19.58,18.7,18.81,11237,0
2011-05-31,18.92,19.25,18.26,18.92,8892,0
2011-06-01,19.03,19.8,19.03,19.14,5948,0
2011-06-02,19.03,19.14,18.37,18.59,9431,0
2011-06-03,18.48,19.36,18.48,18.92,15265,0
2011-06-06,19.03,19.58,17.38,17.93,23877,0
2011-06-07,17.6,18.59,17.49,18.04,12167,0
2011-06-08,18.04,18.04,16.72,16.83,17560,0
2011-06-09,16.83,17.71,16.72,17.38,5560,0
2011-06-10,17.05,17.82,16.5,17.16,11793,0
2011-06-13,17.16,17.6,16.39,17.16,15472,0
2011-06-14,17.49,18.04,16.61,16.94,13456,0
2011-06-15,16.83,16.83,15.73,16.28,20948,0
2011-06-16,16.17,17.05,15.4,16.94,12293,0
2011-06-17,17.16,17.38,16.72,16.94,10920,0
2011-06-20,16.39,17.71,16.39,17.49,3305,0
2011-06-21,17.49,18.48,17.16,17.38,7686,0
2011-06-22,17.49,19.14,17.49,18.7,14955,0
2011-06-23,18.59,18.7,18.15,18.48,4891,0
2011-06-24,18.26,19.25,18.26,19.25,8828,0
2011-06-27,19.03,19.14,17.38,17.49,18806,0
2011-06-28,17.49,18.81,16.61,18.04,16672,0
2011-06-29,18.04,18.81,17.71,17.93,8781,0
2011-06-30,18.26,18.81,18.04,18.37,5556,0
2011-07-01,18.15,18.92,17.38,18.59,8719,0
2011-07-05,18.81,19.36,18.37,19.03,5363,0
2011-07-06,19.69,19.8,19.14,19.25,10847,0
2011-07-07,19.58,20.57,19.25,20.46,16612,0
2011-07-08,19.8,20.68,18.7,20.24,11093,0
2011-07-11,20.02,23.1,19.03,22.66,65296,0
2011-07-12,22.77,23.43,21.12,21.78,60536,0
2011-07-13,21.89,22.44,21.12,21.89,17085,0
2011-07-14,21.89,21.89,20.35,21.45,13271,0
2011-07-15,21.45,23.1,20.68,22,54563,0
2011-07-18,22,22.55,21.01,22.22,14275,0
2011-07-19,22.22,22.77,21.78,22.66,15351,0
2011-07-20,22.55,24.42,21.67,22,174594,0
2011-07-21,22.44,23.1,20.46,20.79,52464,0
2011-07-22,19.91,22.11,19.91,20.9,43268,0
2011-07-25,21.12,21.56,20.68,21.12,8649,0
2011-07-26,20.9,21.34,19.8,20.02,16849,0
2011-07-27,19.8,20.02,18.37,18.37,46129,0
2011-07-28,18.7,19.14,18.48,18.48,17899,0
2011-07-29,17.93,19.36,17.93,18.15,11648,0
2011-08-01,18.7,18.81,17.6,18.59,29130,0
2011-08-02,18.48,18.81,17.27,17.82,34080,0
2011-08-03,17.82,18.37,15.95,17.49,22035,0
2011-08-04,17.16,17.27,15.62,16.06,35172,0
2011-08-05,17.27,17.49,14.96,15.84,18152,0
2011-08-08,15.4,15.84,13.86,14.08,25949,0
2011-08-09,14.52,15.51,13.42,14.74,33244,0
2011-08-10,14.63,14.63,13.2,13.75,28487,0
2011-08-11,13.86,14.3,13.2,13.97,15156,0
2011-08-12,14.08,14.52,13.75,14.19,31734,0
2011-08-15,14.41,15.73,13.97,14.85,26439,0
2011-08-16,14.3,15.18,13.75,14.3,15082,0
2011-08-17,14.41,15.18,14.19,14.74,14350,0
2011-08-18,14.52,14.52,13.97,14.19,12011,0
2011-08-19,13.97,14.96,13.75,14.74,10018,0
2011-08-22,15.07,15.4,14.63,14.96,7681,0
2011-08-23,14.85,15.73,14.74,15.51,10405,0
2011-08-24,15.84,15.84,15.4,15.84,4048,0
2011-08-25,15.73,15.84,14.85,15.4,5442,0
2011-08-26,15.51,15.84,15.29,15.84,4838,0
2011-08-29,15.73,16.28,15.62,15.95,6153,0
2011-08-30,15.73,17.27,15.62,16.83,8398,0
2011-08-31,17.05,17.05,16.5,16.72,11725,0
2011-09-01,16.5,17.05,16.5,16.61,8037,0
2011-09-02,16.28,17.05,16.17,17.05,7821,0
2011-09-06,16.28,17.05,15.95,16.94,6362,0
2011-09-07,17.05,17.6,16.5,17.49,5689,0
2011-09-08,17.16,17.71,17.05,17.38,1838,0
2011-09-09,16.94,17.16,16.28,16.94,5899,0
2011-09-12,16.06,16.83,15.84,16.61,6282,0
2011-09-13,16.94,16.94,16.28,16.94,1889,0
2011-09-14,17.16,18.04,16.28,17.6,8726,0
2011-09-15,17.82,18.04,17.38,17.93,5776,0
2011-09-16,18.15,18.48,17.71,18.48,4857,0
2011-09-19,18.7,19.8,17.6,19.14,18766,0
2011-09-20,19.58,19.58,18.59,19.14,17549,0
2011-09-21,19.36,19.47,18.59,19.03,5522,0
2011-09-22,18.7,18.7,17.82,18.26,14182,0
2011-09-23,18.04,18.37,17.71,18.26,5215,0
2011-09-26,18.7,19.14,17.38,18.15,14360,0
2011-09-27,18.37,19.14,18.04,18.37,15035,0
2011-09-28,18.37,18.7,16.83,17.16,14506,0
2011-09-29,17.71,17.71,14.85,15.73,9424,0
2011-09-30,15.84,16.83,15.4,15.84,8508,0
2011-10-03,15.62,15.84,14.41,14.41,12216,0
2011-10-04,14.74,14.74,13.75,14.74,13122,0
2011-10-05,14.85,15.84,14.74,15.84,7161,0
2011-10-06,15.73,18.15,15.73,17.05,12173,0
2011-10-07,17.05,17.6,17.05,17.05,1727,0
2011-10-10,17.27,18.15,16.72,18.15,6342,0
2011-10-11,17.71,18.15,17.16,17.49,5022,0
2011-10-12,17.38,18.15,16.72,16.83,3027,0
2011-10-13,16.83,17.27,16.83,17.16,1727,0
2011-10-14,17.16,17.27,16.5,16.94,2481,0
2011-10-17,16.61,17.93,16.61,17.49,2491,0
2011-10-18,17.27,18.81,17.27,18.15,9485,0
2011-10-19,18.37,19.91,18.26,19.69,13383,0
2011-10-20,19.58,19.69,17.93,18.26,5301,0
2011-10-21,18.26,18.26,17.16,17.16,8911,0
2011-10-24,17.16,17.6,16.39,17.16,19805,0
2011-10-25,17.16,17.6,16.61,17.05,4826,0
2011-10-26,17.16,18.59,17.05,18.15,8814,0
2011-10-27,18.37,18.48,17.38,17.71,6558,0
2011-10-28,18.15,18.26,17.16,17.71,7803,0
2011-10-31,17.38,18.7,17.16,17.6,10773,0
2011-11-01,17.05,17.16,16.5,16.72,6448,0
2011-11-02,16.72,17.16,15.62,17.05,18926,0
2011-11-03,16.39,17.16,16.39,16.94,2745,0
2011-11-04,16.94,17.05,16.39,17.05,4473,0
2011-11-07,16.39,18.48,16.39,18.15,14772,0
2011-11-08,18.37,18.37,17.05,17.38,10403,0
2011-11-09,17.05,17.6,16.5,17.05,12372,0
2011-11-10,17.16,17.49,16.61,17.16,3428,0
2011-11-11,16.83,17.49,16.83,17.38,6292,0
2011-11-14,16.94,17.49,16.61,17.05,5154,0
2011-11-15,17.05,17.6,16.72,17.16,12338,0
2011-11-16,17.05,18.26,16.61,18.26,25200,0
2011-11-17,17.93,18.59,17.38,18.59,9864,0
2011-11-18,18.48,18.48,17.16,17.38,12598,0
2011-11-21,16.83,17.27,15.84,16.28,9755,0
2011-11-22,16.39,16.39,15.4,15.51,10713,0
2011-11-23,15.4,15.95,15.18,15.18,8982,0
2011-11-25,15.84,16.5,15.4,15.4,1364,0
2011-11-28,15.51,15.84,15.18,15.29,3537,0
2011-11-29,15.62,16.17,15.18,16.06,3223,0
2011-11-30,16.39,16.94,16.06,16.39,7109,0
2011-12-01,16.5,17.05,16.06,16.83,8297,0
2011-12-02,16.5,17.16,16.5,16.5,4009,0
2011-12-05,16.5,16.94,15.73,16.83,12220,0
2011-12-06,16.39,16.94,16.39,16.94,2834,0
2011-12-07,17.05,17.05,15.95,16.17,2836,0
2011-12-08,15.62,15.95,13.86,14.08,38796,0
2011-12-09,14.3,14.96,14.3,14.85,10144,0
2011-12-12,14.63,15.4,14.41,14.63,7253,0
2011-12-13,15.51,15.95,14.41,14.41,11321,0
2011-12-14,14.41,14.96,13.53,14.08,8478,0
2011-12-15,14.08,14.41,13.75,13.97,4638,0
2011-12-16,14.3,14.63,13.97,13.97,3794,0
2011-12-19,14.19,14.19,13.42,13.75,8834,0
2011-12-20,14.08,14.08,13.53,13.53,2423,0
2011-12-21,13.42,14.08,12.98,13.53,22034,0
2011-12-22,13.97,14.08,13.86,13.97,5170,0
2011-12-23,14.08,14.3,13.97,14.3,7729,0
2011-12-27,14.08,14.41,13.86,14.41,7960,0
2011-12-28,14.19,14.3,13.53,13.75,14350,0
2011-12-29,13.97,14.52,13.2,13.31,33766,0
2011-12-30,13.31,13.64,13.2,13.42,14792,0
2012-01-03,13.86,15.62,13.86,15.18,45975,0
2012-01-04,15.29,15.29,14.96,15.18,7782,0
2012-01-05,15.29,15.29,14.74,15.18,11650,0
2012-01-06,14.96,15.95,14.74,15.95,12536,0
2012-01-09,15.95,17.38,15.4,16.94,36343,0
2012-01-10,16.94,17.05,16.06,17.05,10873,0
2012-01-11,16.94,17.93,16.72,17.16,47155,0
2012-01-12,17.6,17.6,17.05,17.05,14113,0
2012-01-13,16.83,16.83,16.39,16.5,10656,0
2012-01-17,16.61,17.49,16.39,16.39,10113,0
2012-01-18,16.5,16.83,16.5,16.72,3247,0
2012-01-19,17.05,17.16,16.72,16.83,5771,0
2012-01-20,16.94,17.16,16.83,16.83,3205,0
2012-01-23,17.05,17.05,15.51,15.62,14675,0
2012-01-24,15.62,16.06,14.52,15.84,19539,0
2012-01-25,15.62,16.28,14.96,16.28,9081,0
2012-01-26,16.17,16.17,15.4,15.4,10340,0
2012-01-27,15.51,15.51,14.74,14.96,17049,0
2012-01-30,15.07,15.07,14.41,14.41,24546,0
2012-01-31,14.3,14.85,14.19,14.52,18413,0
2012-02-01,15.4,15.4,14.41,14.52,14346,0
2012-02-02,14.85,14.85,13.97,14.19,26932,0
2012-02-03,24.2,33.11,23.98,32.89,1195758,0
2012-02-06,38.39,44.88,36.08,37.18,1794457,0
2012-02-07,35.31,39.6,32.01,36.19,470835,0
2012-02-08,37.95,39.38,36.19,38.5,249717,0
2012-02-09,38.28,38.83,34.87,35.42,158855,0
2012-02-10,35.2,35.42,32.56,34.32,163830,0
2012-02-13,35.75,36.08,32.67,33.66,118245,0
2012-02-14,33.11,33.77,31.9,33,155326,0
2012-02-15,32.34,39.38,32.34,37.84,239820,0
2012-02-16,37.62,42.57,37.51,38.06,409737,0
2012-02-17,39.82,40.48,36.3,38.83,119248,0
2012-02-21,64.9,73.15,54.56,55.11,2547370,0
2012-02-22,56.76,67.54,55.77,66.33,1501106,0
2012-02-23,68.75,69.52,61.16,65.01,704434,0
2012-02-24,64.68,69.3,61.82,66.88,406819,0
2012-02-27,67.1,67.98,63.8,64.46,191169,0
2012-02-28,64.79,64.9,56.32,57.42,328272,0
2012-02-29,56.32,58.96,54.34,57.09,242837,0
2012-03-01,56.98,58.08,55,55.66,125245,0
2012-03-02,55.55,56.43,52.8,53.02,124662,0
2012-03-05,53.9,54.34,50.82,51.92,120617,0
2012-03-06,54.01,54.23,47.85,50.16,213456,0
2012-03-07,51.04,53.68,47.74,52.36,130331,0
2012-03-08,53.46,69.3,53.13,67.65,707467,0
2012-03-09,64.68,74.03,62.37,71.06,717517,0
2012-03-12,70.62,78.1,70.4,72.16,704113,0
2012-03-13,72.71,76.89,68.75,75.02,334517,0
2012-03-14,76.56,82.5,74.25,76.89,493965,0
2012-03-15,76.89,78.54,73.48,74.03,163275,0
2012-03-16,77.66,80.74,75.24,76.89,306713,0
2012-03-19,82.72,83.71,77,77.88,508180,0
2012-03-20,80.08,81.73,78.21,79.09,224663,0
2012-03-21,79.86,81.07,76.01,77.66,119757,0
2012-03-22,77,80.3,74.8,77.66,108554,0
2012-03-23,78.32,80.74,77,80.74,103579,0
2012-03-26,80.41,93.5,80.3,88.33,621997,0
2012-03-27,90.2,90.64,84.7,86.35,233336,0
2012-03-28,87.01,88.66,84.92,87.56,156903,0
2012-03-29,92.84,96.47,90.86,92.84,607278,0
2012-03-30,97.24,99.77,87.89,96.8,987958,0
2012-04-02,95.48,96.25,90.2,91.19,341481,0
2012-04-03,88.99,88.99,79.2,80.41,489414,0
2012-04-04,77.44,81.4,75.79,79.75,196122,0
2012-04-05,80.3,80.85,77.33,79.42,120012,0
2012-04-09,77,77.66,71.28,72.49,226694,0
2012-04-10,74.36,76.23,68.86,69.85,170376,0
2012-04-11,75.35,77.88,68.97,71.61,287837,0
2012-04-12,71.94,72.27,67.32,68.2,181282,0
2012-04-13,68.64,68.75,64.9,68.64,140517,0
2012-04-16,68.64,69.52,65.12,67.98,152468,0
2012-04-17,68.09,76.34,67.65,72.27,256727,0
2012-04-18,70.95,71.83,69.19,69.74,114826,0
2012-04-19,69.41,72.82,67.65,71.39,122164,0
2012-04-20,71.61,74.25,70.29,71.28,83865,0
2012-04-23,70.62,76.56,69.3,75.35,165918,0
2012-04-24,75.02,78.54,72.93,74.25,228560,0
2012-04-25,74.8,78.54,73.92,74.47,158452,0
2012-04-26,74.36,78.32,74.36,77.99,94720,0
2012-04-27,78.21,81.95,78.1,79.75,149724,0
2012-04-30,80.3,82.28,79.421,80.08,99214,0
2012-05-01,79.97,81.62,77,77.77,140197,0
2012-05-02,76.45,77.44,73.04,76.45,134853,0
2012-05-03,76.12,76.89,69.96,73.48,163228,0
2012-05-04,73.15,73.37,68.53,68.75,161518,0
2012-05-07,66.44,71.5,64.68,69.3,138652,0
2012-05-08,69.19,69.19,65.56,68.2,121607,0
2012-05-09,66.99,67.98,66,67.21,53125,0
2012-05-10,67.76,71.17,67.65,68.09,82586,0
2012-05-11,67.32,69.85,66.77,68.75,56031,0
2012-05-14,67.43,69.41,66.22,69.08,103334,0
2012-05-15,69.08,72.49,67.98,70.95,149397,0
2012-05-16,71.39,79.2,70.95,77,243771,0
2012-05-17,77.88,77.99,69.3,70.29,161754,0
2012-05-18,70.29,71.39,67.1,67.21,86764,0
2012-05-21,67.32,70.73,66,70.07,133466,0
2012-05-22,70.18,73.48,70.07,71.72,87788,0
2012-05-23,71.39,76.78,70.62,76.23,111447,0
2012-05-24,77,77.44,74.25,74.91,70065,0
2012-05-25,74.69,76.67,74.03,74.8,79532,0
2012-05-29,74.91,78.1,74.91,76.34,114893,0
2012-05-30,75.68,80.52,73.48,79.2,258886,0
2012-05-31,80.19,81.84,76.67,80.63,303412,0
2012-06-01,78.32,79.31,75.35,76.12,100508,0
2012-06-04,76.12,76.89,69.74,72.16,140660,0
2012-06-05,72.38,75.46,71.17,74.8,59164,0
2012-06-06,76.01,78.32,74.91,75.02,85328,0
2012-06-07,75.79,76.56,70.4,70.62,91832,0
2012-06-08,70.51,73.59,67.54,72.93,152893,0
2012-06-11,74.25,74.58,68.75,68.86,94183,0
2012-06-12,69.19,71.39,68.2,70.29,63381,0
2012-06-13,69.63,72.05,69.3,69.85,82269,0
2012-06-14,69.96,70.51,67.98,68.64,73930,0
2012-06-15,68.53,70.4,68.53,70.07,69700,0
2012-06-18,69.85,71.83,68.31,71.5,82258,0
2012-06-19,71.83,77.11,71.83,75.57,131214,0
2012-06-20,75.57,76.56,72.05,74.25,62838,0
2012-06-21,73.7,76.12,71.94,72.27,143494,0
2012-06-22,73.15,75.68,72.38,75.35,696256,0
2012-06-25,74.91,79.2,74.14,78.76,167997,0
2012-06-26,77.99,82.28,77,81.62,246405,0
2012-06-27,82.39,86.35,82.39,83.38,181354,0
2012-06-28,82.83,83.93,77.66,80.08,143804,0
2012-06-29,80.52,83.27,80.52,81.4,90724,0
2012-07-02,80.96,83.49,79.31,82.61,65683,0
2012-07-03,83.05,87.12,82.83,85.36,104597,0
2012-07-05,84.92,87.78,84.26,87.34,121718,0
2012-07-06,87.12,90.09,85.36,90.09,133398,0
2012-07-09,89.98,92.95,86.9,89.65,158649,0
2012-07-10,91.85,93.17,87.45,88.22,131320,0
2012-07-11,88.44,88.55,85.58,86.9,82349,0
2012-07-12,85.91,86.35,80.85,85.14,97078,0
2012-07-13,85.03,89.54,84.81,86.02,117412,0
2012-07-16,86.02,86.46,82.72,83.27,96182,0
2012-07-17,83.6,85.03,81.95,84.59,62662,0
2012-07-18,84.59,86.68,82.28,82.61,70742,0
2012-07-19,82.94,83.49,78.21,78.54,112368,0
2012-07-20,78.32,79.97,76.01,78.76,74080,0
2012-07-23,77.33,77.33,74.91,75.68,83250,0
2012-07-24,75.79,76.12,72.71,73.15,63214,0
2012-07-25,73.92,77.55,73.04,74.91,59822,0
2012-07-26,76.67,77.88,75.24,77.44,51776,0
2012-07-27,77.88,80.63,77,78.98,75779,0
2012-07-30,79.42,80.85,78.1,79.31,69798,0
2012-07-31,79.31,81.4,76.12,76.34,71730,0
2012-08-01,76.89,78.1,71.5,73.04,81950,0
2012-08-02,72.38,76.23,71.5,75.35,71928,0
2012-08-03,77,80.41,76.131,77.88,88222,0
2012-08-06,77.99,82.5,76.89,82.06,77244,0
2012-08-07,82.94,84.59,82.17,82.94,86984,0
2012-08-08,82.61,85.47,82.61,84.92,71066,0
2012-08-09,84.92,85.91,83.6,85.03,68453,0
2012-08-10,84.48,85.58,82.72,85.14,34545,0
2012-08-13,84.81,85.47,82.28,85.03,47608,0
2012-08-14,85.36,85.91,83.38,84.81,52130,0
2012-08-15,84.7,85.91,84.26,85.25,76872,0
2012-08-16,85.25,85.69,83.05,84.48,54976,0
2012-08-17,84.26,84.92,82.28,83.38,48309,0
2012-08-20,83.49,84.48,81.84,81.95,43835,0
2012-08-21,82.28,83.6,80.08,80.19,68667,0
2012-08-22,80.41,83.38,80.41,82.39,40844,0
2012-08-23,82.28,83.215,80.96,81.73,30729,0
2012-08-24,85.14,89.65,84.37,87.78,267257,0
2012-08-27,88.77,89.65,86.79,87.45,157904,0
2012-08-28,87.78,92.4,86.24,90.86,143884,0
2012-08-29,91.08,92.18,89.87,90.53,44360,0
2012-08-30,89.21,91.41,88,90.31,90438,0
2012-08-31,91.41,97.57,88.77,96.91,161343,0
2012-09-04,97.02,98.78,92.73,98.34,145211,0
2012-09-05,98.45,102.08,92.95,93.28,182979,0
2012-09-06,93.28,95.37,90.86,92.895,111282,0
2012-09-07,93.72,97.569,93.17,95.37,153757,0
2012-09-10,95.48,96.36,91.96,92.51,75594,0
2012-09-11,93.17,95.7,92.95,93.94,46593,0
2012-09-12,94.6,94.6,93.28,93.94,68633,0
2012-09-13,93.94,98.12,92.4,96.14,105664,0
2012-09-14,96.69,98.78,95.37,95.92,110496,0
2012-09-17,69.41,78.65,64.57,77,1217009,0
2012-09-18,77,82.06,76.89,81.51,261760,0
2012-09-19,82.06,87.78,82.06,85.58,250749,0
2012-09-20,87.67,88.55,80.52,81.62,198210,0
2012-09-21,82.83,83.27,81.18,82.17,112929,0
2012-09-24,81.95,82.17,79.2,80.08,93792,0
2012-09-25,79.42,82.17,78.65,79.2,60341,0
2012-09-26,78.87,80.52,74.25,75.13,70116,0
2012-09-27,75.57,81.73,74.8,81.07,141531,0
2012-09-28,80.08,82.335,78.21,79.64,100733,0
2012-10-01,78.1,78.1,65.56,69.85,696120,0
2012-10-02,70.84,76.67,70.796,72.05,201797,0
2012-10-03,72.49,72.49,68.97,70.62,113967,0
2012-10-04,71.17,72.16,69.41,71.72,102584,0
2012-10-05,72.38,72.71,69.52,70.51,70814,0
2012-10-08,70.18,70.18,68.53,68.64,56315,0
2012-10-09,68.31,68.31,64.79,65.56,115190,0
2012-10-10,65.45,65.45,57.53,57.86,288722,0
2012-10-11,60.72,63.03,59.077,61.71,152237,0
2012-10-12,61.27,61.71,57.2,58.3,74464,0
2012-10-15,58.3,58.3,55.66,57.75,138023,0
2012-10-16,63.69,64.9,57.53,58.08,266940,0
2012-10-17,58.63,59.18,55.88,56.98,83767,0
2012-10-18,56.76,58.08,55,56.1,107947,0
2012-10-19,55.55,56.32,54.67,55.11,89914,0
2012-10-22,55.22,56.099,51.645,53.57,106793,0
2012-10-23,52.91,53.46,51.15,52.25,63513,0
2012-10-24,52.14,53.02,50.6,50.93,87526,0
2012-10-25,50.6,50.93,48.62,49.28,64196,0
2012-10-26,48.84,50.05,47.19,48.29,51932,0
2012-10-31,48.18,48.73,43.67,45.32,103328,0
2012-11-01,45.32,46.2,44,45.1,102689,0
2012-11-02,46.2,52.8,46.09,49.28,211546,0
2012-11-05,46.42,48.4,44,45.1,137513,0
2012-11-06,44.44,45.87,44.11,44.99,90973,0
2012-11-07,44.11,47.19,43.78,46.86,127282,0
2012-11-08,46.64,46.97,43.67,44.55,81970,0
2012-11-09,44,49.137,44,48.18,67315,0
2012-11-12,48.51,48.51,45.32,47.08,63617,0
2012-11-13,47.08,48.07,45.65,46.42,37819,0
2012-11-14,46.64,47.08,43.395,43.78,40348,0
2012-11-15,46.42,48.4,44.11,45.32,100854,0
2012-11-16,45.65,46.86,44.22,45.65,58491,0
2012-11-19,46.64,50.27,45.76,50.044,154850,0
2012-11-20,50.6,52.69,49.797,50.93,136484,0
2012-11-21,53.79,53.79,49.83,50.49,94519,0
2012-11-23,50.82,50.93,48.84,49.94,40133,0
2012-11-26,49.94,50.49,48.071,49.06,37253,0
2012-11-27,48.95,54.78,48.62,50.49,136656,0
2012-11-28,50.16,51.04,49.06,49.72,57780,0
2012-11-29,49.83,50.6,48.07,49.72,66019,0
2012-11-30,49.94,50.16,47.52,48.62,55957,0
2012-12-03,49.82,49.82,46.97,47.96,44218,0
2012-12-04,47.85,48.95,45.98,46.75,211998,0
2012-12-05,46.53,48.29,45.43,46.53,49458,0
2012-12-06,46.42,48.4,45.1,47.85,56228,0
2012-12-07,47.751,48.509,44.77,45.21,52830,0
2012-12-10,45.21,46.86,44.44,46.64,56535,0
2012-12-11,46.97,48.18,45.65,47.96,48155,0
2012-12-12,48.29,48.905,46.64,47.74,64239,0
2012-12-13,47.3,48.84,46.31,46.86,33036,0
2012-12-14,46.86,49.39,46.75,48.73,64514,0
2012-12-17,48.95,49.381,46.53,47.63,43876,0
2012-12-18,47.63,49.06,47.081,48.29,39700,0
2012-12-19,48.29,50.38,47.85,48.401,58645,0
2012-12-20,47.85,49.39,47.52,48.29,57369,0
2012-12-21,47.74,48.4,46.31,47.08,109605,0
2012-12-24,47.19,48.62,46.86,48.29,19534,0
2012-12-26,48.62,48.73,46.31,46.75,32862,0
2012-12-27,46.75,47.3,45.54,46.75,62118,0
2012-12-28,46.97,47.63,46.09,46.2,40515,0
2012-12-31,46.09,46.75,45.65,46.31,52561,0
2013-01-02,47.63,48.95,46.86,47.63,45216,0
2013-01-03,48.07,48.73,46.2,46.75,65887,0
2013-01-04,47.08,47.52,45.65,46.31,86921,0
2013-01-07,46.53,46.75,45.969,46.75,63853,0
2013-01-08,46.86,53.46,46.64,53.46,173301,0
2013-01-09,53.9,56.54,53.57,55.77,151895,0
2013-01-10,56.1,56.54,49.94,51.81,94474,0
2013-01-11,52.03,52.14,50.38,50.6,31277,0
2013-01-14,51.04,53.02,50.05,52.14,50119,0
2013-01-15,51.59,52.03,50.16,50.38,41819,0
2013-01-16,50.49,51.04,49.28,49.39,49330,0
2013-01-17,49.5,50.49,48.51,49.61,63032,0
2013-01-18,49.39,49.72,47.3,47.63,51442,0
2013-01-22,47.52,48.29,47.08,47.41,46251,0
2013-01-23,50.93,57.42,50.93,56.54,312527,0
2013-01-24,56.32,56.32,53.46,54.01,125574,0
2013-01-25,57.75,60.94,54.01,54.67,294263,0
2013-01-28,55.55,56.429,51.48,52.14,255720,0
2013-01-29,52.25,52.91,49.17,49.5,112545,0
2013-01-30,50.05,51.59,48.62,49.17,86021,0
2013-01-31,48.95,51.7,48.95,50.82,81974,0
2013-02-01,51.37,52.58,49.83,50.27,47315,0
2013-02-04,50.16,50.27,48.4,48.62,42280,0
2013-02-05,48.95,51.04,48.62,49.94,69638,0
2013-02-06,50.49,52.25,49.72,50.49,51664,0
2013-02-07,50.05,50.05,47.96,48.73,59749,0
2013-02-08,48.84,49.5,48.18,48.95,40218,0
2013-02-11,48.62,49.5,48.07,48.4,55014,0
2013-02-12,48.4,50.49,48.4,49.06,42633,0
2013-02-13,49.06,49.72,48.4,48.95,45419,0
2013-02-14,48.95,50.71,48.84,50.05,63139,0
2013-02-15,50.38,50.71,49.28,50.05,35903,0
2013-02-19,50.05,50.71,47.96,49.06,167065,0
2013-02-20,52.47,56.43,51.81,54.45,254137,0
2013-02-21,54.45,55.165,50.71,50.93,86417,0
2013-02-22,51.92,52.8,50.05,51.15,67606,0
2013-02-25,52.03,52.25,50.49,50.93,53815,0
2013-02-26,51.37,52.25,50.38,50.49,37303,0
2013-02-27,50.71,53.13,50.05,52.14,70004,0
2013-02-28,52.03,52.58,50.49,50.93,50695,0
2013-03-01,50.82,52.58,50.05,52.041,58020,0
2013-03-04,53.57,54.78,52.36,53.46,78772,0
2013-03-05,54.78,55.55,54.12,54.89,87380,0
2013-03-06,55.77,55.99,54.01,54.34,42339,0
2013-03-07,54.56,55.329,51.48,53.9,70574,0
2013-03-08,54.01,55.44,52.91,55.11,57144,0
2013-03-11,55.11,57.64,54.89,56.76,121168,0
2013-03-12,56.76,57.53,54.89,56.65,59452,0
2013-03-13,56.65,56.65,55.55,55.99,32709,0
2013-03-14,56.32,56.54,54.45,55.66,34216,0
2013-03-15,55.77,55.77,53.9,53.9,98802,0
2013-03-18,53.35,53.9,51.81,52.36,44353,0
2013-03-19,52.69,54.23,52.47,54.01,85394,0
2013-03-20,54.34,55.22,53.02,53.35,34232,0
2013-03-21,52.8,54.56,52.8,53.79,30553,0
2013-03-22,53.46,53.68,50.82,51.26,73321,0
2013-03-25,51.26,53.13,51.04,52.69,39725,0
2013-03-26,58.08,58.08,52.91,54.23,123787,0
2013-03-27,53.9,54.12,51.15,51.15,69954,0
2013-03-28,51.48,52.69,50.6,50.71,59726,0
2013-04-01,50.71,51.15,46.2,46.53,105358,0
2013-04-02,47.19,51.15,46.97,49.5,73329,0
2013-04-03,49.39,49.83,47.85,49.06,44910,0
2013-04-04,49.06,50.27,48.4,50.27,30100,0
2013-04-05,49.28,51.26,48.95,50.93,41496,0
2013-04-08,51.26,52.14,49.5,49.83,37143,0
2013-04-09,49.94,51.04,49.06,49.94,25689,0
2013-04-10,50.05,51.81,50.05,51.7,42354,0
2013-04-11,51.59,51.7,50.545,50.82,25622,0
2013-04-12,50.82,51.48,50.6,51.04,32067,0
2013-04-15,50.6,51.7,48.95,50.93,103061,0
2013-04-16,51.48,51.48,49.28,50.27,40351,0
2013-04-17,50.27,50.93,48.29,50.27,33819,0
2013-04-18,50.71,50.71,47.96,48.84,31819,0
2013-04-19,48.73,50.71,47.85,50.71,34317,0
2013-04-22,50.49,51.59,48.51,51.48,40299,0
2013-04-23,51.7,53.46,51.59,53.46,50361,0
2013-04-24,53.24,53.68,51.15,53.68,35849,0
2013-04-25,53.79,55.66,53.79,54.45,48462,0
2013-04-26,54.45,54.67,52.359,54.56,29033,0
2013-04-29,54.34,54.999,52.8,53.02,26904,0
2013-04-30,53.13,53.13,51.7,53.02,26319,0
2013-05-01,54.23,54.23,51.04,52.03,46801,0
2013-05-02,52.25,52.47,48.994,50.05,46511,0
2013-05-03,50.6,52.689,49.83,50.6,32487,0
2013-05-06,50.6,53.79,50.215,53.79,39140,0
2013-05-07,53.9,55.55,53.79,54.56,47225,0
2013-05-08,55,57.42,54.01,54.78,62322,0
2013-05-09,55.22,57.09,55,55.88,47545,0
2013-05-10,56.21,57.64,55.66,57.31,36763,0
2013-05-13,57.2,61.05,55.99,60.5,70365,0
2013-05-14,60.83,64.02,60.83,63.69,131440,0
2013-05-15,63.91,64.13,61.16,62.81,64642,0
2013-05-16,62.92,63.03,57.641,58.3,106775,0
2013-05-17,58.74,61.38,58.542,61.27,43730,0
2013-05-20,60.83,63.25,59.84,60.28,44729,0
2013-05-21,60.28,61.6,59.95,61.38,22646,0
2013-05-22,61.27,63.14,57.75,59.84,57755,0
2013-05-23,59.29,62.04,58.301,61.93,38735,0
2013-05-24,61.93,63.47,59.62,60.94,41164,0
2013-05-28,61.05,64.24,61.05,64.02,106949,0
2013-05-29,63.8,67.21,62.81,63.58,84478,0
2013-05-30,63.91,65.45,62.7,64.35,39834,0
2013-05-31,64.13,64.57,61.27,62.92,54313,0
2013-06-03,63.36,64.13,61.061,63.69,64429,0
2013-06-04,64.02,64.02,61.27,61.82,38010,0
2013-06-05,61.27,63.47,60.5,62.15,50084,0
2013-06-06,62.37,63.25,60.17,62.37,30342,0
2013-06-07,62.37,62.37,58.63,60.28,66267,0
2013-06-10,60.39,61.38,59.4,59.95,41811,0
2013-06-11,59.4,62.81,58.74,62.15,29390,0
2013-06-12,62.7,62.7,58.3,59.62,35887,0
2013-06-13,59.73,60.72,58.19,59.84,31228,0
2013-06-14,59.62,60.39,58.96,59.4,18655,0
2013-06-17,60.28,61.93,60.17,60.5,34164,0
2013-06-18,60.17,61.38,60.06,60.5,27683,0
2013-06-19,60.72,61.38,58.85,60.06,27966,0
2013-06-20,59.51,59.51,56.1,57.09,51790,0
2013-06-21,56.76,58.52,55.33,57.97,42063,0
2013-06-24,57.2,57.75,55.55,56.21,55057,0
2013-06-25,56.87,56.925,54.12,55.11,27433,0
2013-06-26,55.11,57.2,55.11,55.66,29405,0
2013-06-27,55.88,56.98,54.89,56.43,22961,0
2013-06-28,56.32,58.96,54.56,57.86,146224,0
2013-07-01,58.52,61.6,58.3,59.62,65894,0
2013-07-02,59.73,61.38,59.18,61.38,52180,0
2013-07-03,61.27,62.04,60.61,61.16,28354,0
2013-07-05,61.82,61.82,59.125,59.73,42906,0
2013-07-08,59.84,61.71,58.3,61.27,32602,0
2013-07-09,61.49,61.49,59.29,59.51,29303,0
2013-07-10,59.4,61.05,58.96,60.39,43415,0
2013-07-11,60.72,62.59,59.84,60.28,60110,0
2013-07-12,60.06,62.04,59.4,59.84,74356,0
2013-07-15,60.28,61.82,59.84,61.38,42067,0
2013-07-16,61.27,64.35,60.83,64.24,46752,0
2013-07-17,64.24,66.55,62.59,62.81,61854,0
2013-07-18,62.7,63.36,60.5,60.5,80887,0
2013-07-19,60.39,60.609,58.63,58.74,65687,0
2013-07-22,58.41,60.279,58.3,59.62,64646,0
2013-07-23,59.95,61.93,59.73,60.94,56414,0
2013-07-24,61.38,61.82,60.39,60.61,22737,0
2013-07-25,60.72,63.58,60.5,62.37,40063,0
2013-07-26,61.93,62.59,60.72,61.93,26784,0
2013-07-29,62.15,63.25,59.95,60.17,24816,0
2013-07-30,60.61,61.049,58.96,59.62,28218,0
2013-07-31,59.73,61.05,59.18,59.62,39956,0
2013-08-01,60.28,60.28,57.86,58.3,52229,0
2013-08-02,57.97,58.19,56.1,56.32,50956,0
2013-08-05,56.65,56.98,55,55.88,77443,0
2013-08-06,55.66,58.96,55.11,58.41,56288,0
2013-08-07,58.08,58.19,56.1,56.43,42986,0
2013-08-08,56.54,56.98,54.89,55.11,73785,0
2013-08-09,54.78,55.33,53.35,53.57,54207,0
2013-08-12,53.13,54.12,52.69,53.9,22714,0
2013-08-13,54.01,55.11,52.36,53.35,57531,0
2013-08-14,53.13,55.55,53.13,53.57,35315,0
2013-08-15,53.57,53.79,52.36,52.8,27304,0
2013-08-16,52.36,52.69,50.16,50.71,52815,0
2013-08-19,50.38,50.38,48.4,48.4,39050,0
2013-08-20,48.07,50.49,47.3,50.05,31057,0
2013-08-21,50.05,51.26,49.06,50.71,29441,0
2013-08-22,50.93,52.25,50.82,51.37,21253,0
2013-08-23,51.15,52.14,50.159,51.48,20583,0
2013-08-26,51.48,52.745,51.26,51.48,18776,0
2013-08-27,50.93,50.93,48.62,49.06,25344,0
2013-08-28,49.17,50.16,48.62,49.72,40843,0
2013-08-29,49.5,50.6,48.18,48.4,34309,0
2013-08-30,48.51,48.84,47.3,47.85,39061,0
2013-09-03,48.18,49.5,47.74,48.18,22498,0
2013-09-04,47.96,49.5,47.85,49.06,26055,0
2013-09-05,48.95,49.5,48.4,48.62,21841,0
2013-09-06,48.95,50.6,47.3,50.05,34290,0
2013-09-09,50.38,51.26,49.5,50.38,24958,0
2013-09-10,50.71,50.71,48.51,49.28,38973,0
2013-09-11,49.39,50.391,48.565,49.94,16617,0
2013-09-12,50.82,50.93,49.5,49.83,18894,0
2013-09-13,50.05,50.71,49.06,49.5,19417,0
2013-09-16,49.72,50.71,49.28,50.71,20514,0
2013-09-17,50.49,52.36,50.16,51.48,26225,0
2013-09-18,51.37,52.91,51.15,52.8,29113,0
2013-09-19,53.02,53.57,51.7,52.47,18731,0
2013-09-20,52.47,52.69,50.38,50.6,62410,0
2013-09-23,50.6,52.03,49.83,51.81,40390,0
2013-09-24,52.03,52.36,50.6,51.15,20473,0
2013-09-25,51.04,52.25,50.05,51.48,25191,0
2013-09-26,51.48,52.69,50.93,52.47,14736,0
2013-09-27,52.25,53.9,52.03,52.25,17745,0
2013-09-30,51.81,51.92,50.6,51.15,25509,0
2013-10-01,51.15,53.68,50.82,53.46,28609,0
2013-10-02,53.46,57.53,53.24,55.33,70527,0
2013-10-03,55.55,56.1,52.91,54.56,35018,0
2013-10-04,54.45,56.1,54.45,55,25700,0
2013-10-07,54.67,54.67,53.02,53.02,38100,0
2013-10-08,54.01,54.45,49.72,49.72,82286,0
2013-10-09,49.61,50.38,46.86,47.63,80255,0
2013-10-10,48.18,51.37,48.18,51.15,35600,0
2013-10-11,50.71,52.36,49.83,51.92,38827,0
2013-10-14,51.37,52.36,50.6,51.92,30718,0
2013-10-15,51.81,53.13,51.26,52.03,46409,0
2013-10-16,52.47,52.47,50.38,51.59,58745,0
2013-10-17,51.37,52.69,50.38,51.15,61632,0
2013-10-18,51.81,52.25,49.72,50.93,47927,0
2013-10-21,54.45,54.89,49.83,51.04,54182,0
2013-10-22,49.5,51.04,49.28,50.05,37873,0
2013-10-23,49.72,50.38,49.39,50.16,22555,0
2013-10-24,50.38,50.82,48.95,49.83,44264,0
2013-10-25,49.61,50.82,49.17,49.83,37673,0
2013-10-28,49.72,49.72,47.96,48.4,43618,0
2013-10-29,48.4,49.17,47.96,48.84,32964,0
2013-10-30,48.84,48.84,46.75,47.52,38636,0
2013-10-31,47.63,48.565,46.42,47.74,38825,0
2013-11-01,47.63,47.63,45.32,45.87,47845,0
2013-11-04,45.1,46.53,44.22,44.99,46373,0
2013-11-05,44.99,48.18,44.55,47.63,33173,0
2013-11-06,47.96,48.51,45.98,45.98,26382,0
2013-11-07,46.2,47.19,45.1,45.54,29564,0
2013-11-08,45.54,47.63,45.54,46.75,48545,0
2013-11-11,47.08,49.17,46.53,48.95,26736,0
2013-11-12,48.95,49.5,46.97,49.06,30882,0
2013-11-13,48.62,50.6,47.52,49.94,36891,0
2013-11-14,50.05,50.6,49.06,49.39,28555,0
2013-11-15,49.17,49.61,48.29,48.95,83682,0
2013-11-18,49.28,49.5,47.355,47.41,32483,0
2013-11-19,47.52,47.96,46.53,46.53,26591,0
2013-11-20,46.42,47.74,46.42,47.3,26964,0
2013-11-21,47.74,48.62,47.301,48.07,38210,0
2013-11-22,49.5,49.5,48.07,48.95,60400,0
2013-11-25,48.29,51.04,48.29,49.94,92145,0
2013-11-26,49.94,51.81,49.72,51.15,57004,0
2013-11-27,51.37,54.78,50.71,53.13,75491,0
2013-11-29,53.68,54.889,52.36,54.23,25973,0
2013-12-02,54.56,55,53.46,54.45,38736,0
2013-12-03,54.45,55,51.04,51.26,46545,0
2013-12-04,51.04,53.35,50.16,53.02,32509,0
2013-12-05,53.24,53.46,52.03,52.14,13818,0
2013-12-06,52.69,53.9,51.54,53.13,24295,0
2013-12-09,54.56,54.89,51.48,52.58,31982,0
2013-12-10,52.58,52.91,50.82,50.93,22087,0
2013-12-11,51.04,51.37,48.95,50.16,75009,0
2013-12-12,49.28,50.82,49.28,49.72,31000,0
2013-12-13,49.83,50.27,48.95,49.83,37193,0
2013-12-16,49.39,54.78,48.4,49.83,48236,0
2013-12-17,49.94,50.82,48.95,49.61,22418,0
2013-12-18,49.5,50.05,48.51,49.17,23936,0
2013-12-19,49.17,52.58,48.95,51.48,34931,0
2013-12-20,51.81,52.25,50.38,50.71,66531,0
2013-12-23,50.82,52.25,50.09,51.48,30981,0
2013-12-24,51.37,52.25,50.6,51.04,8004,0
2013-12-26,51.04,52.69,50.49,50.49,15364,0
2013-12-27,50.82,52.03,49.83,51.59,33091,0
2013-12-30,52.91,52.91,50.49,50.82,36082,0
2013-12-31,50.93,52.03,50.49,51.37,31809,0
2014-01-02,51.04,52.8,50.6,52.69,27573,0
2014-01-03,52.69,55,51.92,54.67,56094,0
2014-01-06,55.33,55.33,53.46,54.34,43736,0
2014-01-07,54.45,55,53.35,53.9,39397,0
2014-01-08,54.01,55,53.13,53.46,55201,0
2014-01-09,53.46,54.56,53.13,53.68,47374,0
2014-01-10,53.79,54.45,52.47,53.35,58582,0
2014-01-13,53.35,55,52.91,53.02,72362,0
2014-01-14,53.46,54.78,53.13,53.24,41845,0
2014-01-15,53.35,53.9,53.02,53.35,59973,0
2014-01-16,53.35,55.11,52.91,55,103736,0
2014-01-17,56.21,60.94,56.1,58.96,152627,0
2014-01-21,60.39,60.61,57.31,60.06,66209,0
2014-01-22,60.61,65.23,60.17,62.92,120991,0
2014-01-23,62.59,62.7,59.18,62.7,52982,0
2014-01-24,62.04,62.04,58.85,59.29,57718,0
2014-01-27,58.74,59.4,52.91,54.23,94000,0
2014-01-28,54.89,56.43,53.35,55.77,59523,0
2014-01-29,55.44,56.32,53.35,54.78,42764,0
2014-01-30,55.22,57.64,55.22,56.54,46045,0
2014-01-31,55.33,57.2,53.24,53.68,62545,0
2014-02-03,53.24,54.34,48.73,49.61,98245,0
2014-02-04,50.049,51.149,49.39,49.94,45826,0
2014-02-05,48.84,49.5,46.97,47.74,66144,0
2014-02-06,48.18,48.95,47.85,47.85,30579,0
2014-02-07,48.18,50.93,48.179,49.94,50981,0
2014-02-10,50.16,50.93,49.61,50.49,37957,0
2014-02-11,50.6,52.14,50.325,51.48,49091,0
2014-02-12,51.92,52.03,50.27,50.71,71586,0
2014-02-13,50.27,53.35,50.27,52.91,26859,0
2014-02-14,52.91,53.35,51.095,51.48,27527,0
2014-02-18,51.37,52.36,51.04,51.48,26246,0
2014-02-19,50.27,51.37,50.16,50.27,30239,0
2014-02-20,50.16,52.36,49.94,52.14,28240,0
2014-02-21,52.69,53.35,52.03,52.47,34161,0
2014-02-24,52.91,54.01,52.58,54.01,37829,0
2014-02-25,54.12,54.67,52.8,53.46,30129,0
2014-02-26,53.35,54.45,52.8,53.24,31453,0
2014-02-27,52.91,53.79,51.92,53.24,26701,0
2014-02-28,54.12,57.751,54.011,55,127495,0
2014-03-03,57.09,58.08,55.439,58.08,81866,0
2014-03-04,59.4,61.38,59.29,60.5,125969,0
2014-03-05,60.28,61.05,58.3,58.63,64948,0
2014-03-06,56.76,59.4,55.386,56.76,66743,0
2014-03-07,57.2,57.42,54.01,55.77,60105,0
2014-03-10,55.99,56.32,53.9,55.22,50826,0
2014-03-11,55.11,56.265,54.23,56.1,70530,0
2014-03-12,55.44,55.99,54.12,55.33,53303,0
2014-03-13,55.33,56.1,54.34,55.44,44298,0
2014-03-14,55,55.66,54.56,54.89,35209,0
2014-03-17,55.44,56.76,54.56,54.89,22496,0
2014-03-18,55,56.98,55,56.1,45973,0
2014-03-19,56.43,57.2,55.221,56.32,23433,0
2014-03-20,56.21,56.43,55.22,55.55,22522,0
2014-03-21,55.55,56.1,53.9,54.78,59505,0
2014-03-24,54.78,54.89,49.28,53.35,124268,0
2014-03-25,53.68,54.67,51.04,51.7,38035,0
2014-03-26,52.14,53.24,51.15,51.48,52636,0
2014-03-27,51.15,52.8,50.16,51.7,58244,0
2014-03-28,51.7,52.855,50.27,50.49,41202,0
2014-03-31,50.6,52.69,50.38,52.36,41310,0
2014-04-01,52.69,53.57,52.25,52.91,31811,0
2014-04-02,53.02,53.68,52.25,52.8,40152,0
2014-04-03,53.68,53.68,50.985,51.59,39078,0
2014-04-04,51.48,52.25,48.18,49.28,69889,0
2014-04-07,48.62,49.06,46.97,48.18,84904,0
2014-04-08,48.07,49.335,46.145,48.345,51709,0
2014-04-09,48.4,51.37,48.4,51.15,32891,0
2014-04-10,51.04,51.04,47.3,47.63,46161,0
2014-04-11,47.3,49.17,43.12,44.55,90462,0
2014-04-14,45.21,45.76,43.01,44,51427,0
2014-04-15,44.11,44.979,40.37,43.78,77246,0
2014-04-16,44,44.77,43.56,44.22,30225,0
2014-04-17,43.89,44.99,41.58,42.13,58510,0
2014-04-21,42.35,43.45,42.35,43.23,35054,0
2014-04-22,44.33,48.73,43.67,47.85,66172,0
2014-04-23,48.29,48.29,45.21,45.43,32283,0
2014-04-24,45.65,46.2,44.44,45.32,31623,0
2014-04-25,44.99,45.43,44,44,48846,0
2014-04-28,44.33,44.77,41.58,43.01,54969,0
2014-04-29,43.45,45.76,43.12,44.33,38086,0
2014-04-30,44.11,45.21,42.9,45.1,27875,0
2014-05-01,45.32,45.54,42.9,44.33,72850,0
2014-05-02,44.22,45.595,43.78,43.89,42755,0
2014-05-05,43.34,43.56,41.8,42.68,72582,0
2014-05-06,42.57,43.56,41.91,42.02,37847,0
2014-05-07,41.91,42.46,40.37,41.69,42402,0
2014-05-08,41.14,42.35,39.82,39.82,38238,0
2014-05-09,39.6,41.36,39.05,41.25,42286,0
2014-05-12,41.25,42.35,40.7,41.91,35595,0
2014-05-13,42.02,42.68,41.58,41.8,21063,0
2014-05-14,41.8,41.8,40.15,40.59,27206,0
2014-05-15,40.26,41.03,39.49,40.81,60015,0
2014-05-16,40.48,40.81,38.61,39.82,54310,0
2014-05-19,39.82,40.7,39.16,40.48,35580,0
2014-05-20,40.15,40.26,38.83,39.05,44594,0
2014-05-21,39.38,39.93,38.72,38.83,28536,0
2014-05-22,39.16,40.59,39.16,39.93,27067,0
2014-05-23,39.93,41.47,39.93,40.37,30544,0
2014-05-27,40.92,42.24,40.92,41.91,31859,0
2014-05-28,41.69,42.9,41.69,42.46,24239,0
2014-05-29,42.9,43.78,42.68,43.12,24745,0
2014-05-30,43.78,44,41.25,42.46,33029,0
2014-06-02,42.35,43.34,41.8,42.24,20404,0
2014-06-03,41.909,42.241,41.031,41.47,35251,0
2014-06-04,41.25,42.35,41.14,41.69,16390,0
2014-06-05,42.13,43.45,41.8,43.45,27943,0
2014-06-06,44,45.21,43.12,44.66,35877,0
2014-06-09,44.88,47.74,44.88,47.63,45029,0
2014-06-10,48.18,48.4,45.54,48.07,46109,0
2014-06-11,47.41,48.82,46.42,47.19,33419,0
2014-06-12,46.86,48.18,46.75,47.41,17779,0
2014-06-13,47.74,47.74,45.43,45.98,30246,0
2014-06-16,45.65,46.86,45.65,46.75,22524,0
2014-06-17,46.64,47.3,45.65,45.87,17527,0
2014-06-18,45.76,45.87,44.33,45.32,32930,0
2014-06-19,45.54,45.65,43.78,44.11,30233,0
2014-06-20,44.55,45.1,43.78,44.77,36150,0
2014-06-23,44.77,45.43,43.12,43.34,38998,0
2014-06-24,43.56,44.11,42.9,42.9,31098,0
2014-06-25,42.46,43.505,42.46,42.79,23589,0
2014-06-26,42.79,43.12,42.46,42.68,15661,0
2014-06-27,42.46,42.9,42.24,42.57,52783,0
2014-06-30,42.79,44.55,42.35,43.56,29195,0
2014-07-01,43.89,45.65,43.56,44.99,49030,0
2014-07-02,44.66,47.19,44.66,46.97,56755,0
2014-07-03,47.3,47.52,46.31,47.08,11382,0
2014-07-07,47.19,47.52,44.88,45.1,50153,0
2014-07-08,47.3,47.3,44,45.32,81537,0
2014-07-09,45.76,45.87,44.33,45.21,33252,0
2014-07-10,43.89,45.87,43.78,45.32,30060,0
2014-07-11,45.32,46.2,44.77,45.98,20710,0
2014-07-14,46.75,47.52,45.98,47.08,33886,0
2014-07-15,47.41,47.41,44.88,45.54,51456,0
2014-07-16,45.65,45.87,44.55,45.1,47288,0
2014-07-17,44.22,45.54,43.45,44,52962,0
2014-07-18,43.89,45.87,43.78,45.76,28219,0
2014-07-21,45.1,45.87,44.33,45.54,13861,0
2014-07-22,45.87,46.97,45.54,46.2,42007,0
2014-07-23,46.53,47.96,45.76,45.98,27249,0
2014-07-24,46.2,46.761,45.54,45.87,18007,0
2014-07-25,45.32,45.76,44.55,45.32,28012,0
2014-07-28,45.32,45.32,43.67,44.66,30733,0
2014-07-29,45.1,45.43,44.22,44.66,22905,0
2014-07-30,44.88,46.42,44.297,46.09,33336,0
2014-07-31,45.1,46.75,44.66,46.31,49240,0
2014-08-01,44.66,46.53,43.45,45.43,43944,0
2014-08-04,45.32,46.09,43.45,44.66,44960,0
2014-08-05,44.55,45.54,43.45,44.88,38048,0
2014-08-06,44.33,45.76,44.33,45.54,17170,0
2014-08-07,44.77,46.2,44.44,45.32,16055,0
2014-08-08,45.21,46.97,45.155,46.86,48119,0
2014-08-11,47.08,48.18,46.97,47.19,42207,0
2014-08-12,47.08,47.52,45.54,45.87,22249,0
2014-08-13,45.76,46.42,45.32,45.76,46663,0
2014-08-14,45.87,47.08,45.87,46.42,29028,0
2014-08-15,46.97,47.058,45.32,45.98,17640,0
2014-08-18,46.2,46.42,45.54,45.76,33754,0
2014-08-19,45.76,45.87,44.22,44.99,50093,0
2014-08-20,44,45.76,44,44.88,24827,0
2014-08-21,44.66,45.1,44,44.77,23603,0
2014-08-22,44.55,44.77,43.89,44.22,41735,0
2014-08-25,44.33,45.43,43.78,44.77,23880,0
2014-08-26,44.55,45.98,44.55,44.88,35889,0
2014-08-27,45.76,45.87,44.55,45.65,14888,0
2014-08-28,45.54,46.09,44.88,44.88,13923,0
2014-08-29,44.88,45.98,44.88,45.76,10077,0
2014-09-02,46.09,46.2,44.989,45.1,15417,0
2014-09-03,45.21,45.54,44.11,44.44,26511,0
2014-09-04,44.55,44.66,42.9,43.23,44554,0
2014-09-05,45.32,45.32,42.9,43.56,55783,0
2014-09-08,45.32,52.03,44.55,50.71,256189,0
2014-09-09,59.18,59.51,52.36,52.8,714841,0
2014-09-10,52.8,54.56,52.25,54.56,121172,0
2014-09-11,55,56.1,53.13,55.33,113168,0
2014-09-12,55.44,55.55,52.8,54.01,67077,0
2014-09-15,54.01,54.34,51.26,52.03,70706,0
2014-09-16,51.7,52.8,50.05,50.82,76755,0
2014-09-17,50.38,52.25,50.16,51.48,60382,0
2014-09-18,52.03,52.249,50.38,51.59,48828,0
2014-09-19,51.59,52.23,48.62,49.17,98385,0
2014-09-22,47.96,49.17,43.341,43.67,261657,0
2014-09-23,43.34,44.11,42.68,43.01,63920,0
2014-09-24,43.45,44.11,42.46,42.9,57502,0
2014-09-25,42.68,43.011,40.92,41.36,59871,0
2014-09-26,41.36,42.57,40.48,42.24,66113,0
2014-09-29,41.03,43.009,41.03,41.25,33085,0
2014-09-30,41.36,42.13,39.6,39.71,47966,0
2014-10-01,39.6,39.6,37.4,37.95,82762,0
2014-10-02,38.17,40.15,37.95,39.16,76493,0
2014-10-03,39.71,39.93,38.5,39.16,30789,0
2014-10-06,39.16,39.596,37.4,37.51,51397,0
2014-10-07,37.4,37.4,36.19,36.19,48785,0
2014-10-08,36.19,36.19,34.21,35.86,77995,0
2014-10-09,35.75,35.86,33.88,34.1,47961,0
2014-10-10,33.77,34.76,31.515,31.9,148252,0
2014-10-13,31.79,33.77,31.02,32.34,88278,0
2014-10-14,33,34.1,32.45,33.22,54872,0
2014-10-15,36.19,36.19,32.23,33.33,85355,0
2014-10-16,32.89,34.21,32.67,33,65862,0
2014-10-17,33.44,33.77,32.67,32.89,68607,0
2014-10-20,32.89,33.22,31.79,32.89,56598,0
2014-10-21,33,33.33,32.12,33,41339,0
2014-10-22,33,33.22,32.23,32.67,38848,0
2014-10-23,33,33.44,32.34,32.78,88523,0
2014-10-24,32.89,33.11,32.34,33.11,40974,0
2014-10-27,33,33.33,32.12,32.34,94708,0
2014-10-28,32.78,33.77,32.34,32.45,66057,0
2014-10-29,32.34,33.093,32.34,32.34,53406,0
2014-10-30,32.45,32.89,32.12,32.78,80106,0
2014-10-31,33.55,33.55,32.23,32.23,54912,0
2014-11-03,33.11,33.44,30.91,31.13,72996,0
2014-11-04,31.35,31.9,29.92,31.24,180757,0
2014-11-05,31.24,32.119,29.26,29.7,64790,0
2014-11-06,30.617,30.617,29.37,29.81,53151,0
2014-11-07,29.7,30.8,28.38,30.03,60523,0
2014-11-10,30.03,32.89,30.03,32.78,57365,0
2014-11-11,34.98,37.84,34.32,36.3,232166,0
2014-11-12,35.09,36.19,34.21,34.54,96292,0
2014-11-13,34.43,35.09,33,33.11,55846,0
2014-11-14,33.22,33.329,31.35,31.57,57537,0
2014-11-17,31.9,32.89,31.57,32.12,45045,0
2014-11-18,32.45,33.22,31.9,32.56,41978,0
2014-11-19,33.522,33.522,31.9,32.34,63085,0
2014-11-20,32.01,34.1,32.01,33.99,36885,0
2014-11-21,34.65,34.76,32.56,33.22,33425,0
2014-11-24,33.11,33.77,32.78,33.33,39909,0
2014-11-25,32.23,33.44,31.68,31.9,57459,0
2014-11-26,31.9,33,31.9,32.34,35584,0
2014-11-28,32.45,33,31.9,31.9,17890,0
2014-12-01,32.67,32.67,31.46,31.46,46722,0
2014-12-02,32.34,32.89,31.79,32.34,49662,0
2014-12-03,32.23,32.89,31.57,32.45,48432,0
2014-12-04,32.56,33.44,32.505,33,42582,0
2014-12-05,33,35.53,32.89,35.42,68800,0
2014-12-08,35.42,36.19,32.89,33,61101,0
2014-12-09,32.67,35.64,32.56,35.64,57252,0
2014-12-10,35.31,35.97,34.43,35.64,69348,0
2014-12-11,35.2,36.3,33.44,33.88,45891,0
2014-12-12,33.33,34.54,33.33,33.55,21346,0
2014-12-15,33.808,34.078,31.9,32.01,48178,0
2014-12-16,32.12,33,31.9,32.01,33942,0
2014-12-17,32.12,33,31.9,32.56,75965,0
2014-12-18,32.89,34.375,32.34,34.32,55644,0
2014-12-19,34.32,34.54,33.33,33.77,71445,0
2014-12-22,34.1,34.54,32.78,33,43280,0
2014-12-23,33,33,31.68,32.12,64205,0
2014-12-24,31.9,32.56,31.9,32.23,15966,0
2014-12-26,32.45,33.77,32.45,33.44,27782,0
2014-12-29,33.55,34.21,32.78,34.21,47378,0
2014-12-30,34.21,35.75,34.101,35.75,71938,0
2014-12-31,35.64,35.948,34.43,34.98,76469,0
2015-01-02,35.42,38.28,35.405,37.73,92105,0
2015-01-05,40.48,42.68,39.16,40.48,131492,0
2015-01-06,40.7,41.25,37.62,39.05,78159,0
2015-01-07,40.59,40.59,38.39,38.83,62084,0
2015-01-08,39.38,39.38,37.84,38.28,63008,0
2015-01-09,38.5,38.5,35.75,37.18,55895,0
2015-01-12,36.85,39.05,36.85,38.5,72941,0
2015-01-13,39.05,39.82,37.62,37.95,59913,0
2015-01-14,37.4,39.82,37.29,39.71,36648,0
2015-01-15,39.49,40.48,36.3,36.63,66578,0
2015-01-16,36.52,39.05,36.52,38.72,43784,0
2015-01-20,39.16,39.16,37.4,38.39,34605,0
2015-01-21,38.61,39.16,37.29,37.73,35406,0
2015-01-22,38.06,38.72,36.19,38.72,61158,0
2015-01-23,38.83,39.38,38.39,38.72,42966,0
2015-01-26,39.38,40.7,38.556,40.7,56564,0
2015-01-27,40.15,42.68,40.15,42.13,66812,0
2015-01-28,42.68,43.532,40.04,40.15,71094,0
2015-01-29,40.48,41.8,40.48,41.25,35678,0
2015-01-30,40.7,42.349,40.37,40.92,57392,0
2015-02-02,41.14,41.47,39.6,40.15,32780,0
2015-02-03,40.48,41.36,38.39,41.25,57132,0
2015-02-04,41.03,41.03,38.61,39.93,49484,0
2015-02-05,40.15,41.47,39.38,41.03,48754,0
2015-02-06,40.92,41.8,39.765,39.82,35675,0
2015-02-09,39.49,40.975,39.27,40.37,22564,0
2015-02-10,40.7,40.7,39.325,40.26,25308,0
2015-02-11,40.15,40.7,39.82,39.82,22614,0
2015-02-12,40.48,42.35,39.71,42.02,80433,0
2015-02-13,42.02,45.32,41.58,44.33,100081,0
2015-02-17,44.99,49.939,44.33,47.85,143052,0
2015-02-18,47.96,48.73,45.375,46.86,75587,0
2015-02-19,46.86,47.3,45.54,46.75,33378,0
2015-02-20,47.08,48.73,46.2,47.85,81782,0
2015-02-23,48.29,49.72,47.41,48.73,90370,0
2015-02-24,48.95,49.72,46.311,47.3,58485,0
2015-02-25,47.3,48.84,46.641,48.18,58262,0
2015-02-26,48.4,49.06,47.08,48.73,58671,0
2015-02-27,48.51,49.5,47.685,48.07,106237,0
2015-03-02,48.29,49.06,47.3,48.29,50845,0
2015-03-03,50.27,51.59,47.85,50.27,105509,0
2015-03-04,50.27,50.82,48.51,50.71,71464,0
2015-03-05,50.93,51.26,49.5,50.16,41500,0
2015-03-06,50.6,50.93,48.18,48.95,74527,0
2015-03-09,49.28,49.83,48.18,49.28,33082,0
2015-03-10,48.84,50.05,46.97,49.17,49418,0
2015-03-11,49.17,50.05,48.4,49.83,45727,0
2015-03-12,50.49,50.6,48.95,49.94,39782,0
2015-03-13,50.16,50.93,48.84,49.83,52473,0
2015-03-16,49.83,50.27,46.86,47.52,74909,0
2015-03-17,47.63,49.28,47.52,48.29,45318,0
2015-03-18,48.4,48.62,47.19,47.85,36136,0
2015-03-19,47.96,50.05,47.96,49.83,53209,0
2015-03-20,50.27,50.27,48.4,48.62,70282,0
2015-03-23,48.51,49.17,47.52,47.63,41191,0
2015-03-24,47.74,48.95,46.97,47.52,57900,0
2015-03-25,47.41,48.07,44.11,44.99,110455,0
2015-03-26,44.55,44.88,41.91,43.12,105518,0
2015-03-27,43.34,44.99,42.9,44.77,55109,0
2015-03-30,44.99,45.54,43.78,44.88,32345,0
2015-03-31,44.88,44.99,43.89,44.66,61168,0
2015-04-01,44.22,44.66,42.9,44.66,48200,0
2015-04-02,44.55,44.77,43.56,44.55,31618,0
2015-04-06,44.44,45.43,43.67,44.77,18800,0
2015-04-07,44.99,47.19,44.55,45.87,33020,0
2015-04-08,45.76,46.53,45.54,46.31,36400,0
2015-04-09,46.2,47.08,45.21,46.64,21554,0
2015-04-10,47.08,47.3,46.2,46.75,18409,0
2015-04-13,46.97,48.84,46.97,48.18,30582,0
2015-04-14,48.62,48.62,47.52,48.18,28355,0
2015-04-15,48.29,50.82,47.299,49.61,108100,0
2015-04-16,49.72,49.94,48.62,49.5,31047,0
2015-04-17,49.39,49.39,47.96,48.4,58636,0
2015-04-20,48.4,48.62,46.944,48.4,31097,0
2015-04-21,48.4,48.4,46.64,47.08,27684,0
2015-04-22,47.3,47.85,45.76,46.42,28506,0
2015-04-23,46.53,47.3,45.21,47.3,28445,0
2015-04-24,47.41,47.41,45.1,45.1,48124,0
2015-04-27,45.65,45.65,43.23,43.56,54064,0
2015-04-28,43.56,44.33,41.14,43.01,52846,0
2015-04-29,43.45,44,42.35,42.9,49991,0
2015-04-30,42.9,43.12,38.61,38.94,114000,0
2015-05-01,38.72,39.71,36.19,38.72,95845,0
2015-05-04,38.94,40.37,38.28,38.39,48100,0
2015-05-05,38.5,39.49,38.17,38.72,67391,0
2015-05-06,38.5,40.81,38.39,39.82,47275,0
2015-05-07,39.93,40.33,39.05,40.15,19681,0
2015-05-08,40.7,40.92,39.27,40.81,26236,0
2015-05-11,40.48,42.13,40.26,41.36,32391,0
2015-05-12,47.63,48.95,43.23,44,780997,0
2015-05-13,44,44.66,41.36,42.46,111345,0
2015-05-14,43.23,44.22,41.47,43.12,61409,0
2015-05-15,43.23,43.56,42.46,43.34,41688,0
2015-05-18,43.45,45.1,42.9,44.99,46721,0
2015-05-19,45.1,45.32,42.9,43.23,56266,0
2015-05-20,43.23,43.89,42.02,42.9,45045,0
2015-05-21,43.23,44,42.46,43.01,33673,0
2015-05-22,43.01,43.45,42.02,42.68,24055,0
2015-05-26,42.46,43.12,41.8,42.57,32298,0
2015-05-27,43.01,43.23,41.91,43.01,31036,0
2015-05-28,42.57,43.01,42.13,42.46,22113,0
2015-05-29,42.35,43.67,42.02,42.79,48127,0
2015-06-01,43.67,43.78,41.14,42.24,82430,0
2015-06-02,42.35,42.35,41.25,41.47,33568,0
2015-06-03,41.58,42.57,41.03,42.46,36273,0
2015-06-04,42.24,42.46,40.81,40.92,33200,0
2015-06-05,40.92,42.35,40.26,41.47,67600,0
2015-06-08,41.36,42.24,41.14,41.8,49991,0
2015-06-09,41.69,41.69,40.535,40.92,37048,0
2015-06-10,40.81,42.9,40.26,42.57,45644,0
2015-06-11,42.46,43.45,41.855,43.34,44771,0
2015-06-12,42.9,45.54,42.79,44.88,79609,0
2015-06-15,45.21,45.87,43.34,45.65,53364,0
2015-06-16,45.21,45.98,44.44,44.44,39491,0
2015-06-17,44.88,46.75,44.55,45.21,54027,0
2015-06-18,45.43,45.98,45.1,45.54,33245,0
2015-06-19,45.54,45.65,44.33,45.1,42227,0
2015-06-22,45.21,46.75,45.1,46.42,45891,0
2015-06-23,46.75,47.355,46.09,47.19,39114,0
2015-06-24,46.86,49.28,46.86,47.74,104064,0
2015-06-25,47.96,48.73,47.41,47.96,56282,0
2015-06-26,47.85,47.85,44.88,45.54,86155,0
2015-06-29,45.1,45.65,43.23,43.34,73536,0
2015-06-30,43.78,44.66,43.34,44.44,30875,0
2015-07-01,44.55,45.1,42.68,42.79,45127,0
2015-07-02,42.46,43.78,42.46,43.56,38945,0
2015-07-06,42.9,45.32,42.68,44.33,37991,0
2015-07-07,45.76,45.76,43.01,44.77,54873,0
2015-07-08,44.22,44.55,42.57,42.79,46473,0
2015-07-09,43.56,45.21,43.01,44.66,67809,0
2015-07-10,45.1,46.64,44.77,45.98,74473,0
2015-07-13,45.98,47.85,45.54,47.3,86473,0
2015-07-14,47.41,49.28,47.41,48.95,50916,0
2015-07-15,49.28,50.6,47.52,47.74,79849,0
2015-07-16,47.85,48.84,47.08,47.85,31236,0
2015-07-17,48.07,48.95,47.41,48.62,48391,0
2015-07-20,47.63,49.17,46.75,46.97,52591,0
2015-07-21,46.75,47.41,45.76,46.86,36200,0
2015-07-22,46.31,47.63,45.76,46.75,20609,0
2015-07-23,46.64,47.74,45.76,45.76,25900,0
2015-07-24,45.76,47.41,45.1,45.87,48145,0
2015-07-27,45.32,46.64,44.88,45.98,54927,0
2015-07-28,46.2,48.18,45.65,47.3,107791,0
2015-07-29,47.19,47.52,45.43,45.65,60564,0
2015-07-30,45.21,47.52,44.33,46.86,71364,0
2015-07-31,46.64,49.5,45.87,47.52,95127,0
2015-08-03,47.85,48.18,45.98,46.86,54605,0
2015-08-04,46.75,48.4,45.98,47.74,43164,0
2015-08-05,47.85,48.4,47.19,48.18,41073,0
2015-08-06,47.96,49.17,45.87,46.31,88793,0
2015-08-07,45.65,46.86,44.77,46.64,56509,0
2015-08-10,46.75,48.07,46.64,47.63,61845,0
2015-08-11,47.3,48.07,45.65,45.98,50609,0
2015-08-12,44.99,48.29,44.99,47.96,93391,0
2015-08-13,47.85,48.18,45.32,45.54,66718,0
2015-08-14,45.54,46.31,43.89,46.2,87391,0
2015-08-17,46.2,47.19,45.65,47.08,38600,0
2015-08-18,46.86,47.41,46.2,46.53,34282,0
2015-08-19,46.2,46.86,44.66,45.21,56136,0
2015-08-20,45.1,45.54,44.11,44.33,59345,0
2015-08-21,43.67,46.53,43.67,45.21,67209,0
2015-08-24,43.34,44.77,41.36,43.12,132279,0
2015-08-25,45.43,45.43,43.34,44.22,61573,0
2015-08-26,45.32,45.43,43.34,45.21,54245,0
2015-08-27,45.54,46.75,44.55,46.75,52000,0
2015-08-28,46.53,48.18,46.09,47.74,78718,0
2015-08-31,47.52,47.96,46.09,46.2,37055,0
2015-09-01,45.65,47.08,45.21,45.21,39073,0
2015-09-02,46.2,47.3,45.32,47.3,42155,0
2015-09-03,47.08,49.17,47.08,47.52,170955,0
2015-09-04,46.64,48.51,45.65,47.74,27164,0
2015-09-08,48.4,49.72,48.18,49.28,72618,0
2015-09-09,49.72,50.49,47.96,48.29,39400,0
2015-09-10,48.4,50.05,48.4,49.72,56404,0
2015-09-11,49.06,53.68,48.84,53.02,158109,0
2015-09-14,53.57,54.78,53.02,54.01,76536,0
2015-09-15,54.34,56.54,54.01,55.66,78891,0
2015-09-16,55.88,56.1,52.8,54.12,44100,0
2015-09-17,54.45,56.65,53.57,56.21,64738,0
2015-09-18,55.55,58.08,55.11,56.21,95000,0
2015-09-21,57.31,57.75,51.37,52.25,125991,0
2015-09-22,51.92,52.47,49.94,51.48,95491,0
2015-09-23,51.92,53.46,50.05,52.69,57175,0
2015-09-24,52.47,52.8,50.27,51.7,64576,0
2015-09-25,52.03,52.8,47.19,48.07,114655,0
2015-09-28,48.07,48.07,43.23,44.33,106031,0
2015-09-29,44,45.43,38.94,39.82,128009,0
2015-09-30,40.7,44.77,40.7,44.77,77355,0
2015-10-01,45.21,45.21,42.35,43.78,56673,0
2015-10-02,43.56,44.99,42.57,44.77,58845,0
2015-10-05,44.99,46.75,43.78,46.75,60328,0
2015-10-06,46.42,46.42,41.8,43.89,65764,0
2015-10-07,44,45.21,43.01,44.66,42791,0
2015-10-08,44.33,44.77,42.57,44.11,45736,0
2015-10-09,44.44,45.54,43.34,44.66,22191,0
2015-10-12,44.88,44.88,42.405,42.79,39762,0
2015-10-13,43.12,44.33,40.7,40.7,52845,0
2015-10-14,41.14,42.57,40.15,41.47,45055,0
2015-10-15,41.25,44.66,41.25,44.66,43564,0
2015-10-16,44.33,44.99,42.46,43.23,41700,0
2015-10-19,43.34,44.825,41.8,44.11,54848,0
2015-10-20,43.78,43.78,42.35,43.23,48457,0
2015-10-21,43.12,43.89,41.25,42.57,66855,0
2015-10-22,42.68,43.56,40.81,42.35,58500,0
2015-10-23,42.24,43.89,42.13,43.56,49282,0
2015-10-26,43.23,44.55,42.68,43.12,43409,0
2015-10-27,43.12,44.11,43.01,43.67,30600,0
2015-10-28,43.89,45.1,42.9,44.77,60427,0
2015-10-29,44.55,45.54,41.91,42.35,79018,0
2015-10-30,42.46,43.34,41.25,41.91,41873,0
2015-11-02,42.24,44.88,41.91,44.33,93712,0
2015-11-03,43.78,45.32,42.9,44.88,81809,0
2015-11-04,45.1,47.19,44.11,46.97,68865,0
2015-11-05,46.97,47.08,45.43,46.42,52509,0
2015-11-06,46.2,47.85,45.65,47.3,80573,0
2015-11-09,47.19,48.84,46.75,48.4,85328,0
2015-11-10,48.07,48.51,46.97,47.96,51918,0
2015-11-11,48.29,48.73,46.97,47.96,61364,0
2015-11-12,47.63,47.96,45.76,45.98,47336,0
2015-11-13,45.76,47.96,45.43,46.53,32427,0
2015-11-16,46.2,46.86,44.22,44.99,35909,0
2015-11-17,44.99,44.99,42.9,43.12,52700,0
2015-11-18,44.44,45.32,43.23,44.66,48773,0
2015-11-19,44.77,44.99,41.91,42.02,73664,0
2015-11-20,42.24,43.23,41.8,42.79,50255,0
2015-11-23,42.24,43.78,42.02,43.78,82236,0
2015-11-24,44.11,44.11,42.24,42.57,50955,0
2015-11-25,43.01,43.34,40.7,41.8,90227,0
2015-11-27,41.69,42.9,39.71,40.37,77273,0
2015-11-30,40.7,41.03,37.95,38.39,127318,0
2015-12-01,38.5,39.6,36.41,39.38,126526,0
2015-12-02,39.49,41.58,38.5,39.71,209580,0
2015-12-03,39.71,39.93,36.52,37.62,104620,0
2015-12-04,37.62,37.73,35.75,36.74,100736,0
2015-12-07,7.81,8.47,5.61,6.6,3017927,0
2015-12-08,6.6,7.2028,6.38,6.7111,703895,0
2015-12-09,6.6,7.04,5.61,6.16,408745,0
2015-12-10,6.27,6.38,5.5,5.72,489727,0
2015-12-11,5.72,5.83,5.28,5.61,381673,0
2015-12-14,5.61,5.72,4.95,5.06,267323,0
2015-12-15,5.28,5.5,5.06,5.28,188355,0
2015-12-16,5.61,5.61,5.5,5.61,128482,0
2015-12-17,5.72,6.05,5.61,5.94,183836,0
2015-12-18,5.94,6.16,5.61,5.61,161718,0
2015-12-21,5.39,5.83,5.28,5.72,170173,0
2015-12-22,5.4857,5.94,5.3801,5.5462,134788,0
2015-12-23,5.5,5.83,5.28,5.5,133391,0
2015-12-24,5.335,5.6089,5.335,5.5253,55261,0
2015-12-28,5.5,5.61,5.2822,5.3361,154988,0
2015-12-29,5.335,5.3691,5.06,5.192,170157,0
2015-12-30,5.115,5.5,5.115,5.2811,129501,0
2015-12-31,5.28,5.4428,5.17,5.2789,100471,0
2016-01-04,5.181,5.247,4.95,4.9731,114299,0
2016-01-05,5.0831,5.3537,4.7311,5.2184,119529,0
2016-01-06,5.06,5.28,4.95,4.9731,91641,0
2016-01-07,4.95,5.06,4.774,4.8411,87274,0
2016-01-08,4.774,5.0402,4.73,4.7311,75199,0
2016-01-11,4.95,4.9687,4.29,4.5716,205512,0
2016-01-12,4.6035,4.62,4.18,4.2163,109234,0
2016-01-13,4.18,4.62,3.861,3.8621,69141,0
2016-01-14,3.96,4.29,3.3,4.0667,74794,0
2016-01-15,3.85,4.0667,3.52,3.7081,101394,0
2016-01-19,3.74,3.85,3.41,3.41,69691,0
2016-01-20,3.3,4.0689,3.1603,3.8291,78171,0
2016-01-21,3.8401,4.18,3.63,3.85,25042,0
2016-01-22,3.85,4.18,3.74,3.9809,27898,0
2016-01-25,4.18,4.84,3.9809,3.982,68512,0
2016-01-26,3.96,4.29,3.74,3.8709,33601,0
2016-01-27,3.85,4.048,3.52,3.63,54074,0
2016-01-28,3.696,3.7598,3.41,3.5585,45533,0
2016-01-29,3.553,3.6872,3.52,3.608,22700,0
2016-02-01,3.52,3.6509,3.52,3.5442,24445,0
2016-02-02,3.52,3.6366,3.4034,3.41,60447,0
2016-02-03,3.718,3.718,2.97,3.1383,75387,0
2016-02-04,3.19,3.3,3.19,3.2043,31654,0
2016-02-05,3.2197,3.3,3.19,3.19,23809,0
2016-02-08,3.1933,3.3,3.0272,3.2659,69313,0
2016-02-09,3.3,3.3704,3.08,3.102,30122,0
2016-02-10,3.091,3.2362,3.0833,3.0833,20113,0
2016-02-11,3.08,3.08,2.86,2.9766,25367,0
2016-02-12,3.08,3.08,2.9161,3.0789,22702,0
2016-02-16,3.168,3.2967,2.915,3.2956,38186,0
2016-02-17,3.19,3.41,3.19,3.3,107352,0
2016-02-18,3.3,3.4045,3.19,3.19,24502,0
2016-02-19,3.19,3.2989,2.97,3.0129,31189,0
2016-02-22,2.948,3.2769,2.86,2.86,33098,0
2016-02-23,2.86,3.124,2.761,2.7984,31663,0
2016-02-24,2.64,2.75,2.31,2.585,62206,0
2016-02-25,2.662,2.772,2.53,2.541,19000,0
2016-02-26,2.53,2.6928,2.53,2.6708,21606,0
2016-02-29,2.64,2.8358,2.42,2.4805,28331,0
2016-03-01,2.4805,2.6411,2.42,2.5223,37368,0
2016-03-02,2.453,2.6389,2.42,2.5278,32702,0
2016-03-03,2.64,2.8358,2.42,2.53,97925,0
2016-03-04,2.6565,3.5178,2.64,3.421,105594,0
2016-03-07,3.6861,4.95,3.63,4.3527,326168,0
2016-03-08,4.4,4.5034,3.63,3.9061,110205,0
2016-03-09,3.96,3.9655,3.52,3.6113,50255,0
2016-03-10,3.7906,3.7906,3.3077,3.3341,50174,0
2016-03-11,4.84,6.38,4.7553,5.9961,1227370,0
2016-03-14,6.38,6.82,5.7332,5.8289,616973,0
2016-03-15,5.4648,5.6056,4.95,5.2822,179308,0
2016-03-16,5.5836,5.775,5.17,5.4285,65279,0
2016-03-17,5.4978,5.4978,5.0611,5.291,71452,0
2016-03-18,5.6353,5.6639,5.115,5.5,98082,0
2016-03-21,5.72,6.2821,5.5143,5.61,133048,0
2016-03-22,5.7178,5.72,5.39,5.6078,93460,0
2016-03-23,5.6078,5.83,5.06,5.06,95480,0
2016-03-24,5.06,5.06,4.51,4.84,88051,0
2016-03-28,5.06,5.06,4.6222,4.818,38232,0
2016-03-29,4.84,5.17,4.5331,5.0644,31032,0
2016-03-30,5.39,5.4681,4.84,4.95,49430,0
2016-03-31,5.06,5.28,4.95,5.06,27463,0
2016-04-01,5.192,5.2569,4.6805,5.1018,47881,0
2016-04-04,5.17,5.2789,4.862,4.9445,37765,0
2016-04-05,4.73,5.0028,4.73,4.906,31619,0
2016-04-06,4.84,5.1095,4.6805,4.9423,64755,0
2016-04-07,4.73,5.0589,4.6805,4.6959,77995,0
2016-04-08,4.84,4.95,4.4,4.4957,56173,0
2016-04-11,4.4924,4.62,4.4,4.4077,37277,0
2016-04-12,4.598,4.62,4.2955,4.4561,46032,0
2016-04-13,4.609,4.62,4.3021,4.5562,56959,0
2016-04-14,4.565,5.06,4.51,4.851,63685,0
2016-04-15,4.741,6.028,4.741,5.2547,193762,0
2016-04-18,5.159,5.8289,4.95,5.3988,80139,0
2016-04-19,5.555,5.61,5.082,5.2118,53198,0
2016-04-20,5.324,5.3889,5.06,5.0897,31629,0
2016-04-21,5.214,5.2778,4.6772,4.8466,100090,0
2016-04-22,5.06,5.0974,4.7883,4.7916,65690,0
2016-04-25,5.225,5.28,4.62,5.082,167074,0
2016-04-26,5.5,5.5528,4.7608,5.1689,142506,0
2016-04-27,5.17,5.28,4.895,4.961,53269,0
2016-04-28,5.2085,5.2085,4.95,4.9632,52593,0
2016-04-29,4.928,5.049,4.62,4.917,69379,0
2016-05-02,4.95,4.95,4.51,4.84,39594,0
2016-05-03,4.928,4.928,4.62,4.664,41138,0
2016-05-04,4.752,4.8917,4.411,4.6178,60273,0
2016-05-05,4.62,4.73,4.4,4.444,32358,0
2016-05-06,4.4099,4.6189,3.52,3.7422,203046,0
2016-05-09,3.3066,3.7103,3.3066,3.5156,115087,0
2016-05-10,3.6905,3.7411,3.531,3.7081,30387,0
2016-05-11,4.224,4.224,3.6641,3.85,49304,0
2016-05-12,3.96,4.103,3.608,3.7411,44894,0
2016-05-13,3.6333,4.0689,3.63,3.6861,20223,0
2016-05-16,3.6762,4.0623,3.6355,4.0425,29534,0
2016-05-17,4.059,4.125,3.8863,4.07,32122,0
2016-05-18,4.07,4.565,4.07,4.2064,47213,0
2016-05-19,4.2064,4.4165,4.07,4.0821,22950,0
2016-05-20,4.1635,4.4539,4.07,4.279,26484,0
2016-05-23,4.29,4.51,4.125,4.4055,41124,0
2016-05-24,4.51,4.6761,4.29,4.6321,41359,0
2016-05-25,4.73,5.06,4.6332,4.95,62946,0
2016-05-26,4.95,5.6045,4.73,4.9214,101021,0
2016-05-27,5.06,5.28,4.6794,5.2745,51423,0
2016-05-31,5.28,5.28,5.0105,5.1425,41135,0
2016-06-01,5.071,5.17,4.84,5.17,31464,0
2016-06-02,5.17,5.28,4.95,5.2371,34942,0
2016-06-03,5.28,5.28,4.9731,5.0611,32770,0
2016-06-06,4.9555,5.5,4.8917,5.4879,94117,0
2016-06-07,5.533,5.9774,5.3185,5.72,123534,0
2016-06-08,5.94,5.9543,5.115,5.192,129110,0
2016-06-09,5.28,5.5,4.95,5.39,59433,0
2016-06-10,5.28,5.39,5.0765,5.1744,34421,0
2016-06-13,5.269,5.2789,5.06,5.0611,42736,0
2016-06-14,5.17,5.17,4.8521,4.8741,37429,0
2016-06-15,4.84,4.9093,4.62,4.6431,33458,0
2016-06-16,4.73,4.95,4.422,4.5023,43536,0
2016-06-17,4.62,4.62,4.3065,4.4,51336,0
2016-06-20,4.51,4.8708,4.4,4.4781,39227,0
2016-06-21,4.609,4.62,4.158,4.2581,74141,0
2016-06-22,4.29,4.51,4.0084,4.191,50482,0
2016-06-23,4.29,5.0589,4.0392,4.4913,177214,0
2016-06-24,3.85,4.29,3.85,4.18,432675,0
2016-06-27,4.125,4.4,3.8841,3.9083,110408,0
2016-06-28,4.136,6.82,3.96,6.8189,536175,0
2016-06-29,6.05,8.4634,5.61,6.4097,922801,0
2016-06-30,6.6,7.59,6.413,6.9894,256987,0
2016-07-01,7.04,8.2225,6.71,7.7,369151,0
2016-07-05,7.7,7.81,6.82,6.82,163146,0
2016-07-06,6.8233,7.3678,6.435,6.8827,74197,0
2016-07-07,7.04,7.3678,6.82,6.9333,47235,0
2016-07-08,7.029,7.26,6.6132,6.7265,61368,0
2016-07-11,7.04,7.1643,6.6,6.732,48015,0
2016-07-12,6.864,7.15,6.6,6.8255,62687,0
2016-07-13,6.9982,6.9982,6.05,6.16,75820,0
2016-07-14,6.05,6.27,5.7211,6.0775,69683,0
2016-07-15,6.16,6.38,5.94,5.9488,44344,0
2016-07-18,5.874,5.8795,5.61,5.8366,46447,0
2016-07-19,5.94,6.05,5.5242,5.6639,56758,0
2016-07-20,5.72,6.006,5.61,5.7882,28610,0
2016-07-21,5.962,6.05,5.3163,5.445,48188,0
2016-07-22,5.401,5.6089,5.17,5.2624,34204,0
2016-07-25,5.28,5.665,5.0831,5.17,53924,0
2016-07-26,5.28,5.94,5.1832,5.9301,86337,0
2016-07-27,6.2128,6.2128,5.72,5.8179,60498,0
2016-07-28,6.039,6.039,5.39,5.6749,33698,0
2016-07-29,5.7761,5.7761,5.5011,5.6188,30401,0
2016-08-01,5.61,5.7761,5.423,5.5561,49065,0
2016-08-02,5.544,5.6089,5.3922,5.5253,29495,0
2016-08-03,5.5275,6.0434,5.5275,5.9719,42578,0
2016-08-04,6.05,7.447,6.05,7.2589,195539,0
2016-08-05,7.2501,7.37,6.6,7.0884,90090,0
2016-08-08,6.71,7.0389,6.49,6.6,38845,0
2016-08-09,6.71,7.029,6.49,6.578,33930,0
2016-08-10,6.6,6.82,6.226,6.3272,35622,0
2016-08-11,6.479,6.7628,6.0159,6.1226,33560,0
2016-08-12,6.16,6.7628,6.16,6.4647,36312,0
2016-08-15,6.358,7.1445,6.358,6.9344,72651,0
2016-08-16,6.919,6.93,6.6594,6.71,33279,0
2016-08-17,6.82,13.2,6.71,10.408,3887402,0
2016-08-18,11,11.33,8.2643,8.558,687129,0
2016-08-19,8.58,10.767,8.5701,9.572,496880,0
2016-08-22,9.691,12.54,9.691,11.22,1440647,0
2016-08-23,11.22,11.66,10.23,10.67,325525,0
2016-08-24,10.794,10.844,9.35,9.4171,236188,0
2016-08-25,9.46,10.56,9.13,9.899,173774,0
2016-08-26,9.942,10.229,9.625,9.955,88374,0
2016-08-29,9.955,11.77,9.792,11.11,412943,0
2016-08-30,11.55,12.32,11,11.66,862683,0
2016-08-31,11.66,12.21,11.11,11.77,343062,0
2016-09-01,11.66,11.77,11,11.55,216418,0
2016-09-02,11.55,13.75,11.55,13.53,1820751,0
2016-09-06,14.52,16.28,13.75,13.75,1778369,0
2016-09-07,13.42,14.3,12.65,13.53,399425,0
2016-09-08,13.75,14.19,13.2,13.86,196677,0
2016-09-09,14.41,14.52,13.42,13.53,285611,0
2016-09-12,13.2,14.19,12.76,14.19,234483,0
2016-09-13,13.75,14.069,12.98,13.09,220548,0
2016-09-14,13.2,13.2,12.76,12.87,142278,0
2016-09-15,12.76,12.98,12.32,12.76,157875,0
2016-09-16,12.43,13.09,12.43,13.09,109839,0
2016-09-19,13.09,14.08,13.09,13.64,251438,0
2016-09-20,13.86,14.19,13.64,13.97,204549,0
2016-09-21,14.08,14.52,13.31,13.42,237849,0
2016-09-22,13.75,13.97,13.31,13.53,88222,0
2016-09-23,13.53,13.64,12.76,12.87,137789,0
2016-09-26,12.98,13.42,12.65,12.98,107245,0
2016-09-27,13.09,13.2,12.43,12.54,100819,0
2016-09-28,12.54,13.2,11.55,12.98,210437,0
2016-09-29,12.98,13.2,12.65,12.98,136833,0
2016-09-30,5.72,7.59,5.511,7.4525,1744528,0
2016-10-03,7.37,7.48,6.2755,6.5582,346202,0
2016-10-04,6.38,6.49,6.05,6.0841,164782,0
2016-10-05,6.1105,6.6,6.0841,6.4779,126920,0
2016-10-06,6.49,6.501,6.171,6.2414,65502,0
2016-10-07,6.2073,6.38,5.7321,6.05,115711,0
2016-10-10,6.05,6.259,5.94,6.0445,45716,0
2016-10-11,6.0038,6.05,5.335,5.5,98683,0
2016-10-12,5.3944,5.5,5.159,5.1799,77714,0
2016-10-13,5.1392,5.28,4.95,5.06,48468,0
2016-10-14,5.1183,5.2888,4.8565,5.0523,86482,0
2016-10-17,5.0248,5.082,4.62,4.8378,86713,0
2016-10-18,4.84,4.95,4.62,4.73,75036,0
2016-10-19,4.7432,4.785,4.4,4.565,98748,0
2016-10-20,4.543,4.9148,4.4,4.84,30756,0
2016-10-21,4.95,5.071,4.6321,4.7762,105263,0
2016-10-24,4.928,4.939,4.73,4.73,41146,0
2016-10-25,4.7267,4.84,4.51,4.7993,53341,0
2016-10-26,4.84,4.8939,4.51,4.73,45807,0
2016-10-27,4.829,4.829,4.521,4.521,26318,0
2016-10-28,4.686,4.686,4.4,4.422,50418,0
2016-10-31,4.422,4.4957,4.1316,4.3868,89391,0
2016-11-01,4.4,4.455,4.0865,4.3307,39177,0
2016-11-02,4.499,4.499,4.0722,4.0733,40249,0
2016-11-03,3.96,4.29,3.85,3.96,55065,0
2016-11-04,3.96,4.4,3.96,4.3164,62605,0
2016-11-07,4.51,4.51,4.07,4.1591,38386,0
2016-11-08,4.29,4.389,4.169,4.1789,28457,0
2016-11-09,4.07,4.5067,3.9424,4.2152,83528,0
2016-11-10,4.3593,5.4769,4.2174,5.291,203469,0
2016-11-11,5.5,5.94,4.9588,5.8212,199407,0
2016-11-14,5.786,6.2689,4.862,5.1887,118151,0
2016-11-15,5.071,5.17,4.6387,5.115,52149,0
2016-11-16,4.95,5.06,4.7311,4.7861,50814,0
2016-11-17,4.7905,4.8389,4.4176,4.686,66015,0
2016-11-18,4.62,5.8069,4.51,5.5682,152039,0
2016-11-21,5.5077,5.72,5.1909,5.291,53101,0
2016-11-22,5.3141,5.3471,5.148,5.1634,30237,0
2016-11-23,5.148,5.346,4.8037,5.17,34415,0
2016-11-25,5.2074,5.61,5.06,5.555,73934,0
2016-11-28,5.555,6.4889,5.3911,5.566,346719,0
2016-11-29,5.5165,5.94,5.39,5.445,114237,0
2016-11-30,5.5198,5.5198,4.95,5.3075,76442,0
2016-12-01,5.3636,5.7145,5.225,5.2613,58948,0
2016-12-02,5.423,5.6936,5.2305,5.2569,41608,0
2016-12-05,5.39,5.39,4.95,5.17,31601,0
2016-12-06,5.17,5.2195,4.95,5.0589,34103,0
2016-12-07,4.95,5.06,4.7311,5.06,51730,0
2016-12-08,5.06,5.06,4.807,4.8928,59610,0
2016-12-09,4.9269,6.0434,4.8235,5.94,306223,0
2016-12-12,5.709,5.94,5.28,5.5,99208,0
2016-12-13,5.5077,5.6078,5.28,5.2921,31470,0
2016-12-14,5.39,5.39,4.95,4.994,51535,0
2016-12-15,5.06,5.2789,5.06,5.1348,31479,0
2016-12-16,5.4912,5.4912,4.8389,5.1084,49277,0
2016-12-19,5.17,5.4879,5.1282,5.137,43385,0
2016-12-20,5.3064,5.6034,5.17,5.203,53166,0
2016-12-21,5.28,5.28,5.159,5.17,33302,0
2016-12-22,5.28,5.28,4.9632,5.0259,29152,0
2016-12-23,4.95,5.17,4.95,5.0589,27791,0
2016-12-27,4.95,5.0842,4.906,5.0589,28926,0
2016-12-28,4.95,5.1689,4.95,4.9511,52111,0
2016-12-29,5.06,5.06,4.84,4.851,47612,0
2016-12-30,4.84,4.95,4.84,4.851,51741,0
2017-01-03,4.873,5.17,4.8433,5.1623,17538,0
2017-01-04,5.28,5.6034,5.1711,5.4714,91658,0
2017-01-05,5.5,5.61,4.961,5.39,34749,0
2017-01-06,5.5,5.698,5.082,5.3999,88523,0
2017-01-09,5.698,5.698,5.203,5.39,34097,0
2017-01-10,5.39,5.39,5.06,5.324,44871,0
2017-01-11,5.39,5.39,5.258,5.2613,36452,0
2017-01-12,5.28,5.28,5.06,5.1403,31546,0
2017-01-13,5.17,5.61,5.0886,5.577,85871,0
2017-01-17,5.698,6.6825,5.61,5.9246,195107,0
2017-01-18,5.83,5.8542,5.5869,5.6661,55483,0
2017-01-19,5.6276,5.9378,5.5,5.6749,47121,0
2017-01-20,5.83,5.94,5.39,5.39,53992,0
2017-01-23,5.61,5.7717,5.5,5.544,28225,0
2017-01-24,5.7618,5.83,5.412,5.5605,77703,0
2017-01-25,5.72,5.72,5.5055,5.5187,17654,0
2017-01-26,5.72,5.72,5.5,5.588,20382,0
2017-01-27,5.61,5.896,5.4945,5.7189,64696,0
2017-01-30,5.94,5.94,5.5077,5.5396,17647,0
2017-01-31,5.5077,5.7079,5.3911,5.687,39012,0
2017-02-01,5.72,5.72,5.5,5.61,20108,0
2017-02-02,5.61,5.83,5.5011,5.665,35690,0
2017-02-03,5.72,5.7728,5.6474,5.753,37995,0
2017-02-06,5.83,6.5439,5.72,6.3712,211440,0
2017-02-07,6.6,7.194,6.4999,6.7001,378958,0
2017-02-08,6.71,6.82,6.0577,6.3492,112576,0
2017-02-09,6.38,6.82,6.27,6.589,65721,0
2017-02-10,6.82,6.82,6.27,6.5758,49998,0
2017-02-13,6.6,7.04,6.5076,6.8541,88687,0
2017-02-14,6.7694,8.074,6.6011,7.876,372159,0
2017-02-15,7.7,8.712,7.3051,7.5735,343663,0
2017-02-16,7.678,8.03,7.37,7.48,83330,0
2017-02-17,7.48,7.7,7.0125,7.2512,73982,0
2017-02-21,7.161,7.2512,6.6902,6.93,81529,0
2017-02-22,6.886,7.0642,6.5769,6.6539,79048,0
2017-02-23,6.6,6.798,6.05,6.0973,93924,0
2017-02-24,6.3151,6.8178,6.05,6.6462,68764,0
2017-02-27,6.402,7.0378,6.402,6.8178,42999,0
2017-02-28,6.82,6.985,6.6242,6.6792,29096,0
2017-03-01,6.93,7.48,6.6902,7.0818,81819,0
2017-03-02,7.029,7.26,6.6055,6.7133,61823,0
2017-03-03,6.6,7.0389,6.5802,6.9806,43896,0
2017-03-06,7.04,7.095,6.6165,6.71,26844,0
2017-03-07,6.71,6.71,6.38,6.6,40693,0
2017-03-08,6.4548,7.04,6.435,6.5329,45465,0
2017-03-09,6.7837,6.7837,6.38,6.545,43845,0
2017-03-10,6.6,6.8134,6.5758,6.6,35776,0
2017-03-13,6.6011,7.5878,6.6011,7.2743,268040,0
2017-03-14,7.15,7.3876,6.732,6.7331,83701,0
2017-03-15,7.04,7.04,6.6143,6.71,33405,0
2017-03-16,6.71,6.9839,6.4889,6.71,33251,0
2017-03-17,8.91,11.77,7.2622,7.48,1679485,0
2017-03-20,7.81,7.81,6.6407,6.9454,239309,0
2017-03-21,6.82,6.8739,6.1853,6.3679,201605,0
2017-03-22,6.182,6.4801,5.731,6.1237,117137,0
2017-03-23,5.995,6.27,5.5825,5.995,143475,0
2017-03-24,6.05,6.71,5.72,6.2458,131097,0
2017-03-27,6.27,6.4009,5.9862,6.314,46746,0
2017-03-28,6.314,6.38,5.83,5.83,93640,0
2017-03-29,5.72,6.27,5.5682,5.9268,76706,0
2017-03-30,6.05,6.171,5.7574,5.852,39672,0
2017-03-31,6.05,6.325,5.7662,6.27,70710,0
2017-04-03,6.05,6.325,5.951,6.0148,53118,0
2017-04-04,6.0148,6.3217,5.8322,5.94,102095,0
2017-04-05,5.94,6.0511,5.8311,5.94,33976,0
2017-04-06,5.8454,6.1501,5.83,6.05,24349,0
2017-04-07,6.05,6.2645,5.885,6.1655,25816,0
2017-04-10,6.27,6.27,6.05,6.0555,20834,0
2017-04-11,5.995,6.2491,5.9543,6.061,12317,0
2017-04-12,5.951,6.0269,5.83,5.8311,33213,0
2017-04-13,5.83,6.083,5.632,6.0511,36763,0
2017-04-17,6.039,6.215,5.8333,6.16,19547,0
2017-04-18,5.9378,6.1369,5.885,5.9147,12629,0
2017-04-19,5.94,6.0269,5.731,5.731,21369,0
2017-04-20,5.731,5.907,5.731,5.852,10505,0
2017-04-21,5.6353,5.8267,5.5,5.599,32941,0
2017-04-24,5.555,5.709,5.5022,5.6364,16718,0
2017-04-25,5.5,5.6089,5.5,5.555,39925,0
2017-04-26,5.522,5.61,5.522,5.6089,10598,0
2017-04-27,5.5022,5.6078,5.5,5.5,21480,0
2017-04-28,5.522,5.588,5.5,5.5385,20041,0
2017-05-01,5.72,5.72,5.5,5.555,13911,0
2017-05-02,5.5,5.6356,5.28,5.39,31169,0
2017-05-03,5.39,5.6441,5.28,5.5825,15588,0
2017-05-04,5.5011,5.5011,5.0589,5.2811,27573,0
2017-05-05,5.39,5.39,5.06,5.17,20214,0
2017-05-08,5.17,5.28,4.95,4.961,23795,0
2017-05-09,4.95,5.1579,4.8422,4.983,17990,0
2017-05-10,4.983,5.72,4.983,5.5,43367,0
2017-05-11,5.665,5.665,5.181,5.3548,21617,0
2017-05-12,5.39,5.6056,5.1711,5.4582,15024,0
2017-05-15,5.3229,5.5,5.302,5.4978,16838,0
2017-05-16,5.5,5.665,5.3064,5.6265,12599,0
2017-05-17,5.665,5.665,5.5011,5.5231,12878,0
2017-05-18,5.401,5.5231,5.2811,5.2811,10477,0
2017-05-19,5.6034,5.61,5.28,5.4285,16362,0
2017-05-22,5.28,5.5,5.17,5.335,15464,0
2017-05-23,5.335,5.5,5.17,5.1777,14429,0
2017-05-24,5.1711,5.3889,5.06,5.1678,12137,0
2017-05-25,4.95,5.2668,4.95,5.06,14263,0
2017-05-26,5.247,5.247,4.95,5.1623,14388,0
2017-05-30,4.972,5.17,4.9566,5.0413,13010,0
2017-05-31,5.115,5.17,4.972,5.027,11625,0
2017-06-01,5.115,5.28,4.95,5.06,13617,0
2017-06-02,5.0666,5.17,4.9753,5.06,10132,0
2017-06-05,5.1568,5.4967,5.1568,5.225,23451,0
2017-06-06,5.28,5.434,5.28,5.3713,7844,0
2017-06-07,5.3867,5.3867,5.082,5.1205,19879,0
2017-06-08,5.082,5.225,5.06,5.0941,12249,0
2017-06-09,5.1546,5.1546,5.06,5.0886,14850,0
2017-06-12,5.0699,5.0952,4.6662,4.8422,42091,0
2017-06-13,4.62,4.84,4.5672,4.73,27593,0
2017-06-14,4.73,4.8004,4.62,4.7003,15179,0
2017-06-15,4.6816,4.73,4.18,4.389,60798,0
2017-06-16,4.268,4.3703,4.1888,4.2394,19083,0
2017-06-19,4.191,4.345,4.07,4.1305,29252,0
2017-06-20,4.07,4.18,4.059,4.07,34038,0
2017-06-21,4.0689,4.6189,4.0568,4.51,31626,0
2017-06-22,4.554,4.554,4.18,4.4,36333,0
2017-06-23,4.312,4.5034,4.2944,4.356,16756,0
2017-06-26,4.312,4.785,4.312,4.4429,37263,0
2017-06-27,4.51,4.6475,4.2449,4.29,28994,0
2017-06-28,4.3527,4.785,4.3076,4.675,91557,0
2017-06-29,4.62,4.675,3.85,4.3538,66611,0
2017-06-30,4.29,4.3901,4.147,4.323,49798,0
2017-07-03,4.323,4.51,4.29,4.455,14444,0
2017-07-05,4.312,4.62,4.1822,4.4033,18343,0
2017-07-06,4.4506,5.06,4.3527,4.884,164292,0
2017-07-07,5.06,7.5548,4.95,5.94,1298806,0
2017-07-10,5.698,5.72,5.06,5.3955,220923,0
2017-07-11,5.5,5.698,5.17,5.3075,84139,0
2017-07-12,5.291,5.5,4.95,5.225,54051,0
2017-07-13,5.2327,5.335,4.95,5.1546,36006,0
2017-07-14,5.159,5.28,5.0589,5.17,22011,0
2017-07-17,5.17,5.39,5.0611,5.2349,33275,0
2017-07-18,5.17,5.39,5.0567,5.17,28712,0
2017-07-19,5.17,5.5737,5.1689,5.2591,61054,0
2017-07-20,5.2591,5.5,5.17,5.5,28174,0
2017-07-21,5.39,5.94,5.203,5.434,98775,0
2017-07-24,5.2272,5.698,5.1733,5.3889,22765,0
2017-07-25,5.4725,5.808,5.3163,5.324,51969,0
2017-07-26,5.3251,5.6067,5.3251,5.4978,19448,0
2017-07-27,5.445,5.61,5.06,5.5,59946,0
2017-07-28,5.39,5.5,5.1744,5.39,38354,0
2017-07-31,5.2283,5.4747,5.1722,5.4747,20647,0
2017-08-01,5.5,6.05,5.1711,5.94,129010,0
2017-08-02,5.5,6.2819,5.5,5.5,38554,0
2017-08-03,5.83,6.3,5.7,6,117030,0
2017-08-04,6.1,6.7174,6,6.28,178985,0
2017-08-07,6.21,6.251,5.89,6.1,140968,0
2017-08-08,6.1,6.16,5.79,6,102356,0
2017-08-09,6,6.02,5.75,5.85,104890,0
2017-08-10,5.85,5.97,5.75,5.97,64224,0
2017-08-11,6,6.08,5.8,5.88,31579,0
2017-08-14,5.82,5.82,5,5.3,83726,0
2017-08-15,5.14,5.25,4.96,5,105461,0
2017-08-16,5,5.299,4.68,5.18,84828,0
2017-08-17,4.86,5.31,4.8254,5.24,144736,0
2017-08-18,5.25,5.28,5.08,5.23,15107,0
2017-08-21,5.15,5.2289,4.8,5.09,29647,0
2017-08-22,5.26,5.26,5.0325,5.11,26752,0
2017-08-23,5.05,5.19,4.99,5.17,35088,0
2017-08-24,5.16,5.25,5.0793,5.2,20097,0
2017-08-25,5.15,5.38,5.15,5.3675,31904,0
2017-08-28,5.27,5.388,5.14,5.14,29898,0
2017-08-29,5.05,5.39,5.05,5.39,14651,0
2017-08-30,5.34,5.45,5.3,5.39,30819,0
2017-08-31,5.35,5.969,5.251,5.76,92908,0
2017-09-01,5.85,5.95,5.66,5.85,34742,0
2017-09-05,5.88,6.15,5.6,6.15,53296,0
2017-09-06,6.15,6.2437,6.05,6.19,106372,0
2017-09-07,6.25,6.8,6.22,6.56,175333,0
2017-09-08,6.69,7.25,6.46,7.11,143965,0
2017-09-11,7.11,7.47,6.6,7.14,114840,0
2017-09-12,7.3,7.34,6.9,7.081,53156,0
2017-09-13,7,7.3,6.7,6.73,97152,0
2017-09-14,6.56,6.93,6.38,6.74,145540,0
2017-09-15,6.65,6.74,6.1792,6.32,177278,0
2017-09-18,6.41,6.8,6.26,6.45,86820,0
2017-09-19,6.6,6.67,6.24,6.24,53595,0
2017-09-20,6.19,6.44,6.19,6.37,54795,0
2017-09-21,6.39,6.55,6.35,6.46,33748,0
2017-09-22,6.58,6.5871,6.27,6.55,32605,0
2017-09-25,6.68,6.75,6.4,6.45,43450,0
2017-09-26,6.49,6.6,6.3,6.44,29399,0
2017-09-27,6.45,6.6262,6.35,6.39,22489,0
2017-09-28,6.39,6.51,6.3,6.47,38783,0
2017-09-29,6.46,7.2,6.4,6.96,197328,0
2017-10-02,7.16,7.75,6.69,7.39,223678,0
2017-10-03,7.7,7.7,7.0864,7.4,64011,0
2017-10-04,7.24,7.4899,7.1284,7.44,47916,0
2017-10-05,7.5,7.89,7.4988,7.81,70758,0
2017-10-06,7.9,9.4,7.81,9.0211,1227152,0
2017-10-09,9.51,9.72,9.1204,9.4,288191,0
2017-10-10,9.53,9.9,9.4711,9.84,230138,0
2017-10-11,9.99,11.49,9.9208,10.92,393650,0
2017-10-12,11.03,11.88,11,11.31,441270,0
2017-10-13,11.24,11.49,8.25,9.11,761142,0
2017-10-16,9.3,9.578,8.4,8.49,220739,0
2017-10-17,8.58,9.59,8.5627,8.98,461627,0
2017-10-18,9.25,9.9095,9.1332,9.68,272427,0
2017-10-19,9.81,9.84,9.05,9.33,139065,0
2017-10-20,9.35,9.35,8.761,8.93,130688,0
2017-10-23,9.03,9.15,8.8,8.89,88378,0
2017-10-24,8.86,9.15,8.85,8.96,55081,0
2017-10-25,9,9,8.51,8.6,86235,0
2017-10-26,8.45,8.5168,6.98,7.13,273310,0
2017-10-27,7.09,8.491,7.02,8.24,144534,0
2017-10-30,8.35,8.75,7.8001,7.95,100308,0
2017-10-31,7.96,8.23,7.7912,7.96,81189,0
2017-11-01,8.21,8.21,7.82,8.11,58331,0
2017-11-02,8.1,8.1,7.6634,7.78,94764,0
2017-11-03,7.85,8.43,7.5,8.14,99670,0
2017-11-06,8.2,8.2918,7.73,8.01,67143,0
2017-11-07,7.95,7.99,7.63,7.7,80326,0
2017-11-08,7.63,7.7836,7.29,7.7,71703,0
2017-11-09,7.7,8,7.66,7.99,40804,0
2017-11-10,8.05,8.2,7.86,8.07,87478,0
