Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,62.371,62.371,60.796,60.993,1273,0
2005-02-28,60.402,62.371,60.402,62.371,2224,0
2005-03-01,62.371,63.356,62.042,63.225,3568,0
2005-03-02,63.947,64.406,60.927,63.487,2378,0
2005-03-03,63.75,64.013,61.517,63.684,2876,0
2005-03-04,64.341,64.604,62.634,62.634,1406,0
2005-03-07,62.371,62.962,61.123,61.846,4444,0
2005-03-08,60.402,62.239,60.402,61.648,1089,0
2005-03-09,61.058,62.174,60.663,60.73,1837,0
2005-03-10,61.058,62.371,60.402,60.927,3787,0
2005-03-11,60.861,61.058,57.447,59.614,6492,0
2005-03-14,60.336,60.336,57.513,59.417,2339,0
2005-03-15,59.679,60.073,59.154,59.35,2083,0
2005-03-16,59.154,60.073,57.775,59.614,1748,0
2005-03-17,58.104,60.402,57.447,60.402,1931,0
2005-03-18,60.663,60.663,59.547,59.547,1394,0
2005-03-21,60.138,60.402,57.578,58.892,3504,0
2005-03-22,57.644,59.417,57.644,57.775,3875,0
2005-03-23,58.76,58.76,55.805,56.002,6733,0
2005-03-24,55.805,56.857,55.805,56.857,3406,0
2005-03-28,58.301,58.76,56.396,57.381,2167,0
2005-03-29,57.315,58.498,57.119,57.775,16395,0
2005-03-30,58.76,58.76,57.315,57.644,5186,0
2005-03-31,57.315,59.088,57.315,59.088,6200,0
2005-04-01,57.644,61.19,57.644,61.123,9337,0
2005-04-04,64.998,66.899,61.78,63.487,16860,0
2005-04-05,63.684,65.654,63.487,63.619,4704,0
2005-04-06,63.028,65.129,63.028,63.487,2793,0
2005-04-07,65.391,65.391,61.321,62.7,6565,0
2005-04-08,64.21,64.341,62.174,63.092,3652,0
2005-04-11,62.7,64.406,62.174,63.356,2380,0
2005-04-12,61.977,64.736,61.977,64.21,1730,0
2005-04-13,63.159,64.013,62.042,63.29,1797,0
2005-04-14,64.669,64.669,61.977,62.7,3146,0
2005-04-15,62.042,64.406,62.042,63.552,1512,0
2005-04-18,62.831,63.816,62.568,62.896,1446,0
2005-04-19,62.896,63.684,62.042,63.159,5117,0
2005-04-20,63.159,65.654,63.159,65.654,9667,0
2005-04-21,65.654,66.57,63.29,66.57,7985,0
2005-04-22,66.64,66.969,64.013,66.969,7236,0
2005-04-25,65.26,67.949,62.371,67.032,7552,0
2005-04-26,66.969,67.949,65.457,67.298,7397,0
2005-04-27,67.949,67.949,66.311,66.64,5019,0
2005-04-28,67.298,67.298,63.092,64.144,4293,0
2005-04-29,65.654,66.57,64.013,66.113,6685,0
2005-05-02,67.298,67.298,64.604,64.669,2793,0
2005-05-03,66.113,66.766,63.028,63.684,3816,0
2005-05-04,66.836,67.228,64.341,64.406,7428,0
2005-05-05,66.899,66.899,64.21,64.21,2674,0
2005-05-06,66.899,66.899,64.013,65.26,2417,0
2005-05-09,65.26,66.57,64.013,64.341,2563,0
2005-05-10,63.684,66.245,63.684,65.457,2900,0
2005-05-11,65.391,66.311,65.326,65.72,1062,0
2005-05-12,66.64,66.64,63.684,65.326,3911,0
2005-05-13,66.179,66.507,65.391,65.523,4573,0
2005-05-16,65.588,68.278,65.588,68.278,8672,0
2005-05-17,67.949,70.903,66.311,68.607,15141,0
2005-05-18,67.753,69.594,67.753,69.265,7125,0
2005-05-19,69.594,69.853,67.69,69.531,5864,0
2005-05-20,69.202,69.923,68.803,69.531,3371,0
2005-05-23,69.923,70.448,68.677,69.461,3752,0
2005-05-24,68.152,69.531,67.298,69.328,1878,0
2005-05-25,69.594,69.594,68.348,68.348,3210,0
2005-05-26,69.594,69.594,69.202,69.461,2195,0
2005-05-27,69.461,70.315,68.74,69.069,4467,0
2005-05-31,69.923,69.923,67.298,68.936,4459,0
2005-06-01,69.461,69.923,68.082,69.594,4144,0
2005-06-02,69.923,70.581,63.75,70.182,8348,0
2005-06-03,69.594,69.594,68.348,69.594,1926,0
2005-06-06,68.278,69.594,66.507,67.424,2061,0
2005-06-07,68.936,69.594,65.654,67.823,5124,0
2005-06-08,68.936,69.594,68.348,68.936,3208,0
2005-06-09,69.923,69.923,68.607,68.74,1308,0
2005-06-10,68.936,69.594,68.411,68.677,3139,0
2005-06-13,73.857,74.515,69.986,71.036,32234,0
2005-06-14,70.707,72.023,69.923,70.903,8910,0
2005-06-15,71.232,71.561,69.594,70.511,4030,0
2005-06-16,70.973,70.973,68.607,68.803,4891,0
2005-06-17,69.265,70.581,67.627,69.328,5402,0
2005-06-20,67.627,70.511,67.627,69.265,2823,0
2005-06-21,70.252,70.252,68.152,68.936,3533,0
2005-06-22,68.278,68.936,67.627,67.627,7389,0
2005-06-23,69.132,70.252,67.69,68.411,2887,0
2005-06-24,67.69,68.677,67.627,67.886,1871,0
2005-06-27,67.886,69.461,67.753,68.348,2280,0
2005-06-28,67.949,69.923,67.949,68.936,3069,0
2005-06-29,67.949,70.903,67.949,69.328,4433,0
2005-06-30,68.936,69.923,68.803,69.727,2176,0
2005-07-01,69.923,70.581,69.328,69.594,2576,0
2005-07-05,68.936,70.581,68.936,68.936,5193,0
2005-07-06,69.132,70.448,68.999,69.328,1818,0
2005-07-07,69.265,70.119,68.936,69.069,1587,0
2005-07-08,69.069,71.232,68.936,68.936,4321,0
2005-07-11,68.936,69.328,67.228,67.298,9038,0
2005-07-12,68.999,70.119,68.677,69.202,2981,0
2005-07-13,70.448,70.448,63.881,65.129,13879,0
2005-07-14,65.391,65.391,62.371,63.225,11814,0
2005-07-15,62.371,64.669,62.371,62.896,4676,0
2005-07-18,66.113,67.298,62.174,65.129,6684,0
2005-07-19,62.765,64.932,61.387,62.896,13660,0
2005-07-20,64.144,64.144,62.437,63.092,1516,0
2005-07-21,66.245,66.375,60.73,62.239,8422,0
2005-07-22,62.831,64.669,62.239,64.013,4480,0
2005-07-25,60.796,65.588,60.796,62.831,4830,0
2005-07-26,61.846,64.472,61.846,63.29,2515,0
2005-07-27,64.537,65.391,63.356,64.013,3585,0
2005-07-28,65.917,66.899,64.669,66.766,5479,0
2005-07-29,64.669,68.152,64.669,66.179,7266,0
2005-08-01,68.278,68.278,64.998,65.26,4323,0
2005-08-02,66.64,67.361,66.64,66.766,4255,0
2005-08-03,66.969,67.823,65.72,66.969,7105,0
2005-08-04,67.886,67.949,66.507,67.102,2203,0
2005-08-05,67.886,68.152,66.766,67.298,3114,0
2005-08-08,66.64,67.298,66.64,67.032,1953,0
2005-08-09,66.969,67.494,66.969,67.032,1346,0
2005-08-10,66.64,67.165,65.588,65.785,3372,0
2005-08-11,65.72,65.785,64.669,64.998,2374,0
2005-08-12,64.013,67.165,63.356,67.165,2378,0
2005-08-15,66.049,66.899,64.144,66.507,3448,0
2005-08-16,65.063,65.654,64.341,65.391,1412,0
2005-08-17,64.341,65.654,64.341,65.654,3298,0
2005-08-18,65.063,65.588,64.406,64.8,1628,0
2005-08-19,66.179,66.245,64.406,64.406,1370,0
2005-08-22,64.406,65.194,64.341,64.341,2069,0
2005-08-23,64.866,64.866,63.29,63.29,2347,0
2005-08-24,63.028,64.21,62.239,62.239,6359,0
2005-08-25,62.371,62.371,56.594,58.104,14913,0
2005-08-26,56.726,58.039,56.528,56.659,6379,0
2005-08-29,55.609,61.254,55.609,60.138,10591,0
2005-08-30,62.108,62.371,59.417,60.467,6058,0
2005-08-31,61.254,61.78,60.73,60.861,2588,0
2005-09-01,60.73,61.321,59.417,60.402,2608,0
2005-09-02,61.19,62.042,60.599,61.321,1736,0
2005-09-06,54.887,60.336,54.887,59.088,5461,0
2005-09-07,58.694,60.073,58.563,59.811,1552,0
2005-09-08,59.811,60.927,59.811,60.205,433,0
2005-09-09,58.498,60.073,58.433,59.286,4150,0
2005-09-12,58.433,60.073,58.433,58.433,3729,0
2005-09-13,60.138,60.138,56.265,56.857,5685,0
2005-09-14,56.463,57.644,55.74,55.74,3018,0
2005-09-15,56.396,57.447,55.543,55.543,2514,0
2005-09-16,55.15,56.921,53.18,55.871,12685,0
2005-09-19,54.164,55.281,53.312,54.689,10486,0
2005-09-20,53.244,54.821,53.244,54.755,3184,0
2005-09-21,55.019,55.019,53.312,54.164,2480,0
2005-09-22,55.019,55.019,53.312,53.902,3948,0
2005-09-23,53.312,55.413,53.312,55.15,1824,0
2005-09-26,55.281,55.675,54.558,55.675,2994,0
2005-09-27,55.805,57.972,55.15,56.659,3594,0
2005-09-28,57.447,57.972,57.447,57.775,3300,0
2005-09-29,58.76,59.023,57.447,58.498,4140,0
2005-09-30,59.088,61.058,58.76,60.138,3676,0
2005-10-03,59.286,60.73,59.286,60.402,1696,0
2005-10-04,61.058,61.058,58.826,58.892,1368,0
2005-10-05,58.76,58.76,55.805,58.104,2083,0
2005-10-06,56.857,59.286,56.528,58.039,2970,0
2005-10-07,57.119,59.023,57.119,58.629,1749,0
2005-10-10,57.841,58.366,57.513,58.366,507,0
2005-10-11,58.433,58.433,56.594,56.594,1210,0
2005-10-12,56.726,57.775,56.594,57.644,1731,0
2005-10-13,57.578,61.19,56.463,57.709,7813,0
2005-10-14,57.709,58.366,57.513,57.513,1547,0
2005-10-17,57.447,57.644,56.463,56.79,2303,0
2005-10-18,56.463,59.417,56.463,58.76,1590,0
2005-10-19,58.104,60.205,58.104,59.286,2733,0
2005-10-20,59.614,60.008,58.563,58.563,599,0
2005-10-21,58.433,58.433,56.857,56.988,853,0
2005-10-24,56.463,59.154,56.463,58.694,1207,0
2005-10-25,57.119,59.088,57.119,58.301,792,0
2005-10-26,57.775,58.694,57.775,57.907,1070,0
2005-10-27,58.433,59.679,57.644,59.35,2015,0
2005-10-28,58.826,60.205,57.447,59.35,1239,0
2005-10-31,58.104,59.22,58.104,58.957,923,0
2005-11-01,58.104,60.796,58.104,60.073,1885,0
2005-11-02,59.286,60.73,57.775,58.563,3648,0
2005-11-03,57.775,59.35,57.775,59.35,1008,0
2005-11-04,59.088,61.387,59.088,61.19,3514,0
2005-11-07,61.254,62.306,58.498,62.042,5317,0
2005-11-08,60.796,73.857,60.796,72.807,34569,0
2005-11-09,71.89,71.89,62.371,65.457,37429,0
2005-11-10,65.785,70.581,65.785,70.119,9371,0
2005-11-11,71.232,71.232,66.969,68.019,7534,0
2005-11-14,68.411,68.411,66.113,67.361,12649,0
2005-11-15,67.627,68.278,67.228,67.69,6091,0
2005-11-16,68.215,68.215,64.013,65.194,2746,0
2005-11-17,65.654,65.654,64.932,65.26,3018,0
2005-11-18,64.341,65.654,64.341,64.932,3913,0
2005-11-21,64.472,66.443,64.406,64.998,3683,0
2005-11-22,66.311,66.311,64.669,65.523,3254,0
2005-11-23,64.275,66.113,62.371,65.457,5618,0
2005-11-25,66.703,66.703,65.391,65.72,5941,0
2005-11-28,65.654,66.64,65.523,66.311,2070,0
2005-11-29,66.311,66.443,65.391,65.917,1611,0
2005-11-30,64.275,65.326,63.684,64.21,4340,0
2005-12-01,64.998,65.654,64.537,65.326,1182,0
2005-12-02,65.326,65.654,65.326,65.457,1983,0
2005-12-05,65.654,68.082,64.998,67.753,5512,0
2005-12-06,66.836,72.681,66.836,70.903,35297,0
2005-12-07,68.936,69.398,66.443,68.348,5430,0
2005-12-08,68.019,68.999,67.627,68.936,6516,0
2005-12-09,69.328,71.631,69.328,70.707,6793,0
2005-12-12,71.232,72.548,71.232,71.694,4149,0
2005-12-13,72.219,72.744,71.694,71.757,5640,0
2005-12-14,70.581,73.857,70.448,73.402,8766,0
2005-12-15,72.877,74.844,70.903,73.99,6675,0
2005-12-16,75.439,75.831,74.319,75.831,9384,0
2005-12-19,75.173,76.818,75.173,76.16,6390,0
2005-12-20,77.14,77.735,76.552,77.665,5166,0
2005-12-21,78.722,84.301,78.127,83.251,35413,0
2005-12-22,83.377,85.806,81.277,85.547,16963,0
2005-12-23,84.959,90.209,84.959,89.026,10032,0
2005-12-27,88.767,102.35,88.634,100.39,24969,0
2005-12-28,99.204,100.45,86.989,91,32914,0
2005-12-29,89.159,90.538,82.852,89.551,20948,0
2005-12-30,86.268,88.172,83.972,86.534,11729,0
2006-01-03,86.989,90.139,85.806,88.893,7525,0
2006-01-04,87.647,92.113,87.514,91.847,11237,0
2006-01-05,91.847,95.067,91.847,92.638,6614,0
2006-01-06,93.555,93.555,90.468,91.721,7122,0
2006-01-09,89.089,90.93,87.584,89.488,8784,0
2006-01-10,88.634,92.246,87.584,91.392,4576,0
2006-01-11,91.917,99.134,91,93.884,19129,0
2006-01-12,93.884,96.509,91.917,92.176,14112,0
2006-01-13,94.738,94.738,91.98,93.555,6271,0
2006-01-17,92.575,94.542,88.697,94.213,12146,0
2006-01-18,94.213,95.459,92.176,95.13,6395,0
2006-01-19,95.592,101.11,94.542,99.267,21007,0
2006-01-20,99.67,105.97,98.938,105.9,40152,0
2006-01-23,107.28,107.6,100.91,105.31,31287,0
2006-01-24,107.54,120.15,106.03,118.83,48940,0
2006-01-25,121.79,122.71,113.25,117.78,34408,0
2006-01-26,118.17,118.17,112.67,114.83,20439,0
2006-01-27,112.07,113.25,108.65,110.69,26061,0
2006-01-30,109.18,114.7,108.46,109.77,20208,0
2006-01-31,109.51,110.96,104.45,104.78,23253,0
2006-02-01,104.52,108.33,102.68,105.83,16642,0
2006-02-02,106.36,108.26,105.44,106.82,11348,0
2006-02-03,105.64,106.62,100.84,101.7,14983,0
2006-02-06,99.79,100.12,94.08,97.825,30340,0
2006-02-07,97.167,98.483,93.1,93.492,17777,0
2006-02-08,91.917,96.705,90.93,92.176,25222,0
2006-02-09,91.917,92.834,88.893,90.342,26236,0
2006-02-10,90.538,94.15,89.747,92.176,19671,0
2006-02-13,91.588,92.701,85.806,87.318,18532,0
2006-02-14,86.926,87.647,80.822,81.935,36031,0
2006-02-15,81.48,85.085,80.752,83.51,20920,0
2006-02-16,83.51,83.776,79.177,81.214,13035,0
2006-02-17,81.214,82.068,79.247,81.41,11789,0
2006-02-21,80.752,83.181,77.469,79.114,21408,0
2006-02-22,78.127,78.127,73.661,75.894,22427,0
2006-02-23,75.894,81.872,75.894,78.918,17457,0
2006-02-24,79.31,83.118,78.848,82.068,22744,0
2006-02-27,82.068,91.455,81.802,90.013,29937,0
2006-02-28,91.063,91.063,86.205,86.534,18471,0
2006-03-01,86.268,92.575,86.009,90.538,31879,0
2006-03-02,91.126,92.113,83.118,86.863,21945,0
2006-03-03,88.242,88.634,86.464,87.717,11731,0
2006-03-06,88.305,89.88,86.989,89.159,19901,0
2006-03-07,89.621,89.747,86.989,88.767,17992,0
2006-03-08,88.963,88.963,85.155,85.939,16814,0
2006-03-09,86.534,87.122,84.826,85.281,8989,0
2006-03-10,85.806,86.268,83.643,85.281,9014,0
2006-03-13,84.889,84.889,80.556,80.885,14658,0
2006-03-14,80.423,80.423,78.981,79.373,10463,0
2006-03-15,79.576,82.068,79.177,81.41,10313,0
2006-03-16,81.151,81.676,79.639,79.639,6161,0
2006-03-17,79.639,81.151,79.639,80.493,6457,0
2006-03-20,80.493,81.151,79.968,80.227,3332,0
2006-03-21,80.101,80.752,79.373,79.898,4869,0
2006-03-22,79.772,79.772,75.11,75.502,16240,0
2006-03-23,74.389,75.439,73.402,74.718,11024,0
2006-03-24,74.452,75.11,72.611,73.136,11158,0
2006-03-27,72.807,76.09,72.219,72.485,8946,0
2006-03-28,72.611,81.606,72.611,76.356,28783,0
2006-03-29,76.356,80.948,76.356,78.652,7570,0
2006-03-30,79.835,82.726,79.443,82.593,17290,0
2006-03-31,82.726,85.351,80.626,81.347,8874,0
2006-04-03,80.822,84.434,74.648,76.16,28246,0
2006-04-04,76.552,78.722,75.502,77.602,21648,0
2006-04-05,77.994,81.41,76.16,76.489,9756,0
2006-04-06,79.898,79.898,75.565,76.748,81072,0
2006-04-07,77.539,77.539,74.781,75.502,22151,0
2006-04-10,75.502,76.419,73.857,74.123,22033,0
2006-04-11,74.123,75.173,74.06,74.781,21933,0
2006-04-12,74.844,75.502,74.515,74.648,12015,0
2006-04-13,74.914,75.11,73.465,74.319,7076,0
2006-04-17,74.844,78.785,74.844,75.831,26954,0
2006-04-18,75.565,78.589,75.502,77.014,15660,0
2006-04-19,77.406,78.722,76.356,76.748,6251,0
2006-04-20,76.419,78.127,74.515,74.515,16543,0
2006-04-21,74.914,75.565,74.515,74.718,14276,0
2006-04-24,74.389,75.11,72.219,72.807,12857,0
2006-04-25,73.857,74.844,72.415,72.877,28324,0
2006-04-26,74.718,74.718,73.01,74.319,15821,0
2006-04-27,74.186,74.389,73.206,73.99,5241,0
2006-04-28,73.731,74.256,73.269,73.465,4132,0
2006-05-01,73.661,74.06,72.807,72.94,5805,0
2006-05-02,73.927,75.439,73.206,74.389,14589,0
2006-05-03,74.844,76.489,74.389,75.565,17598,0
2006-05-04,76.09,76.16,72.548,73.535,11288,0
2006-05-05,73.857,74.06,70.973,72.282,16241,0
2006-05-08,72.219,72.877,71.232,72.681,10822,0
2006-05-09,72.282,74.123,72.219,74.123,15903,0
2006-05-10,74.452,75.502,73.402,74.123,21861,0
2006-05-11,73.269,74.515,72.219,72.548,7280,0
2006-05-12,72.807,74.123,68.348,69.265,19731,0
2006-05-15,68.873,70.448,66.969,68.936,12139,0
2006-05-16,69.265,71.302,68.936,69.531,26550,0
2006-05-17,69.461,69.923,68.019,69.594,8986,0
2006-05-18,69.531,71.365,68.936,70.903,10706,0
2006-05-19,69.79,71.561,69.594,71.106,3180,0
2006-05-22,70.84,71.498,68.999,69.531,13064,0
2006-05-23,69.923,71.89,69.79,71.561,9211,0
2006-05-24,71.694,71.694,68.74,70.119,6073,0
2006-05-25,70.511,72.219,68.082,71.694,5167,0
2006-05-26,72.219,72.219,71.365,72.086,1381,0
2006-05-30,72.219,72.219,69.594,69.79,5610,0
2006-05-31,69.79,73.136,69.79,72.877,7384,0
2006-06-01,73.269,73.269,70.252,70.315,5924,0
2006-06-02,69.923,69.923,67.298,67.361,6172,0
2006-06-05,67.298,67.298,64.998,65.194,16164,0
2006-06-06,65.194,65.785,63.816,65.129,5991,0
2006-06-07,65.391,65.523,64.669,65.063,7293,0
2006-06-08,64.998,65.785,64.341,65.194,3655,0
2006-06-09,65.588,65.588,64.537,64.604,4591,0
2006-06-12,64.341,65.063,64.078,64.275,9845,0
2006-06-13,64.013,64.669,60.008,61.387,25489,0
2006-06-14,61.321,63.75,61.321,61.584,13662,0
2006-06-15,62.371,63.225,61.321,61.648,6974,0
2006-06-16,61.648,66.703,61.321,66.049,9100,0
2006-06-19,65.981,66.179,63.619,63.619,6864,0
2006-06-20,63.75,65.129,63.225,65.129,3741,0
2006-06-21,65.26,65.457,64.078,65.063,2444,0
2006-06-22,65.063,65.981,64.8,65.851,1930,0
2006-06-23,65.523,66.245,65.523,66.245,1005,0
2006-06-26,66.64,66.703,65.063,65.194,2320,0
2006-06-27,65.457,65.457,63.028,63.159,3700,0
2006-06-28,63.552,64.21,63.29,63.29,3175,0
2006-06-29,63.816,64.013,62.831,63.619,3547,0
2006-06-30,64.275,65.26,63.684,64.866,3516,0
2006-07-03,65.326,67.228,64.144,64.537,3639,0
2006-07-05,64.275,64.275,63.29,63.356,1779,0
2006-07-06,63.356,63.422,61.123,61.648,5800,0
2006-07-07,61.452,63.092,61.254,62.896,4530,0
2006-07-10,63.684,63.75,62.108,62.634,3583,0
2006-07-11,62.371,62.7,62.306,62.371,4462,0
2006-07-12,61.977,63.092,61.977,62.502,3037,0
2006-07-13,62.371,63.028,61.715,62.371,3696,0
2006-07-14,62.568,62.634,61.78,62.042,2144,0
2006-07-17,61.912,62.634,61.123,61.584,2615,0
2006-07-18,61.78,62.502,61.584,62.502,1429,0
2006-07-19,62.108,62.568,62.108,62.239,1137,0
2006-07-20,62.174,62.568,62.174,62.239,1410,0
2006-07-21,63.028,63.29,62.174,62.174,1631,0
2006-07-24,62.7,64.736,62.634,63.947,930,0
2006-07-25,64.866,64.866,62.831,64.21,2965,0
2006-07-26,63.75,65.063,62.568,63.684,2584,0
2006-07-27,64.21,65.129,63.881,64.472,1357,0
2006-07-28,64.669,64.669,63.225,63.619,3777,0
2006-07-31,63.422,64.275,63.028,63.684,2047,0
2006-08-01,63.619,65.391,63.356,64.078,3215,0
2006-08-02,64.537,66.179,64.144,65.981,2836,0
2006-08-03,65.917,66.443,65.654,66.443,1753,0
2006-08-04,65.917,68.082,65.917,67.69,6293,0
2006-08-07,65.588,65.588,42.413,44.316,127975,0
2006-08-08,45.957,48.125,45.235,47.074,46336,0
2006-08-09,47.599,48.255,45.957,46.549,25240,0
2006-08-10,46.615,46.877,45.76,45.957,8342,0
2006-08-11,46.089,47.862,45.892,46.942,11279,0
2006-08-14,47.468,48.387,47.271,47.731,12424,0
2006-08-15,47.993,48.518,47.599,47.928,11374,0
2006-08-16,48.322,48.518,47.796,48.518,12857,0
2006-08-17,48.847,48.847,48.19,48.649,11163,0
2006-08-18,48.059,49.569,48.059,49.569,8623,0
2006-08-21,49.569,53.244,49.306,52.457,5477,0
2006-08-22,53.442,55.74,52.524,55.609,10273,0
2006-08-23,56.069,56.069,53.837,54.296,8981,0
2006-08-24,56.726,56.726,52.786,53.77,9861,0
2006-08-25,54.625,56.069,54.625,56.069,4762,0
2006-08-28,56.332,56.332,55.543,55.74,4656,0
2006-08-29,54.755,55.543,52.524,54.625,7698,0
2006-08-30,55.609,56.659,54.887,56.332,3843,0
2006-08-31,57.25,57.381,55.413,55.609,4852,0
2006-09-01,54.558,55.805,53.244,53.967,5901,0
2006-09-05,52.721,56.332,50.882,55.477,10050,0
2006-09-06,54.951,54.951,53.048,53.376,3447,0
2006-09-07,53.639,54.755,52.851,53.244,4246,0
2006-09-08,52.851,54.033,52.851,53.18,5538,0
2006-09-11,52.589,53.442,52.524,52.589,3508,0
2006-09-12,52.524,52.654,51.998,52.26,5834,0
2006-09-13,52.589,53.18,52.524,52.918,2800,0
2006-09-14,52.983,54.1,52.983,54.1,1591,0
2006-09-15,53.77,53.837,52.524,53.114,4415,0
2006-09-18,53.574,55.083,52.654,55.083,3613,0
2006-09-19,55.609,56.659,53.837,55.805,3065,0
2006-09-20,55.805,58.169,55.805,57.381,3181,0
2006-09-21,56.002,58.235,55.938,56.659,2128,0
2006-09-22,54.164,59.547,53.508,56.594,3526,0
2006-09-25,55.543,58.76,55.543,57.907,2237,0
2006-09-26,57.447,58.563,55.346,58.235,3648,0
2006-09-27,58.498,59.679,58.498,59.088,2752,0
2006-09-28,59.088,59.417,59.088,59.088,2330,0
2006-09-29,59.023,59.679,58.826,59.023,3531,0
2006-10-02,58.433,59.679,58.433,59.22,2993,0
2006-10-03,59.088,59.614,59.088,59.154,3960,0
2006-10-04,58.629,59.614,58.629,59.088,2261,0
2006-10-05,58.629,60.073,58.629,59.877,2605,0
2006-10-06,59.811,60.402,59.811,60.336,2085,0
2006-10-09,59.679,62.306,59.22,61.912,5723,0
2006-10-10,61.387,62.896,60.402,62.371,3626,0
2006-10-11,62.765,63.684,62.765,63.619,3397,0
2006-10-12,63.422,64.21,63.356,63.881,2188,0
2006-10-13,63.552,64.472,63.422,63.816,2698,0
2006-10-16,63.356,66.969,63.356,65.391,4302,0
2006-10-17,65.654,66.179,65.523,65.72,2523,0
2006-10-18,65.26,67.228,63.356,65.654,3096,0
2006-10-19,65.654,66.899,64.537,66.179,1428,0
2006-10-20,66.899,67.228,66.049,67.228,2755,0
2006-10-23,67.298,67.298,65.654,66.64,4566,0
2006-10-24,66.311,66.443,65.72,65.851,844,0
2006-10-25,65.523,66.64,65.523,65.72,1775,0
2006-10-26,65.981,66.311,65.654,66.049,1929,0
2006-10-27,66.311,66.311,65.654,65.654,4984,0
2006-10-30,65.523,66.245,64.8,65.851,4531,0
2006-10-31,65.654,66.113,62.7,65.654,5509,0
2006-11-01,65.654,65.785,58.301,65.326,11132,0
2006-11-02,64.472,65.588,61.123,62.437,3041,0
2006-11-03,63.028,64.275,62.042,62.831,2750,0
2006-11-06,64.8,64.866,63.159,64.472,1483,0
2006-11-07,63.947,64.144,61.254,63.028,2998,0
2006-11-08,62.174,63.225,61.584,62.962,2159,0
2006-11-09,64.341,64.341,62.108,63.552,1851,0
2006-11-10,62.7,63.619,62.042,63.487,1303,0
2006-11-13,62.371,63.29,62.306,62.568,1288,0
2006-11-14,60.138,62.306,60.008,61.977,3235,0
2006-11-15,59.744,62.371,59.744,61.123,4949,0
2006-11-16,60.73,62.239,60.467,62.174,2038,0
2006-11-17,62.174,63.225,61.123,61.648,2932,0
2006-11-20,60.993,63.356,60.205,62.7,1608,0
2006-11-21,62.174,63.159,60.663,61.387,1914,0
2006-11-22,61.387,62.042,61.123,61.977,502,0
2006-11-24,61.715,61.715,60.796,61.123,450,0
2006-11-27,61.387,61.78,60.073,61.78,4417,0
2006-11-28,61.387,62.371,61.058,61.19,3465,0
2006-11-29,60.796,60.796,56.002,60.073,3774,0
2006-11-30,58.892,60.008,57.907,58.892,5071,0
2006-12-01,59.088,60.008,58.433,59.679,5857,0
2006-12-04,59.744,59.877,59.417,59.417,1727,0
2006-12-05,59.088,59.417,58.826,58.957,2236,0
2006-12-06,59.023,59.023,58.433,58.957,3137,0
2006-12-07,59.744,60.599,59.088,60.336,5386,0
2006-12-08,60.73,61.19,60.336,60.467,4009,0
2006-12-11,60.402,60.402,60.073,60.336,1155,0
2006-12-12,59.744,60.663,59.286,60.271,4068,0
2006-12-13,60.205,60.533,59.744,59.877,4279,0
2006-12-14,60.271,60.271,59.744,59.811,18167,0
2006-12-15,59.941,60.205,59.35,59.35,3455,0
2006-12-18,59.35,59.614,58.76,58.76,2709,0
2006-12-19,58.433,59.088,58.104,58.826,2016,0
2006-12-20,58.76,59.023,58.169,58.301,2131,0
2006-12-21,57.184,57.578,56.79,56.857,3092,0
2006-12-22,56.921,56.921,53.18,54.689,14749,0
2006-12-26,54.164,56.857,54.164,56.332,6326,0
2006-12-27,55.938,57.053,55.938,56.594,4120,0
2006-12-28,56.463,56.726,55.281,55.413,5607,0
2006-12-29,54.951,56.988,54.689,56.988,16659,0
2007-01-03,57.381,58.301,56.988,57.381,5232,0
2007-01-04,57.841,58.563,57.578,57.775,3306,0
2007-01-05,57.709,58.694,57.381,58.039,3601,0
2007-01-08,58.563,58.563,57.053,57.184,2041,0
2007-01-09,56.79,57.644,56.265,57.447,2727,0
2007-01-10,61.058,64.341,58.826,60.599,12356,0
2007-01-11,62.042,62.042,59.088,59.614,6377,0
2007-01-12,58.694,58.76,56.659,56.726,7101,0
2007-01-16,56.79,58.563,56.396,56.396,5506,0
2007-01-17,56.265,57.184,56.265,56.463,7291,0
2007-01-18,57.119,61.19,57.053,61.19,6967,0
2007-01-19,60.927,62.765,57.447,61.977,9304,0
2007-01-22,62.371,63.092,60.402,63.092,4090,0
2007-01-23,59.941,62.7,59.941,62.7,4645,0
2007-01-24,61.977,63.487,61.977,62.831,3768,0
2007-01-25,62.765,62.765,61.715,62.437,3393,0
2007-01-26,62.437,62.962,62.371,62.831,1176,0
2007-01-29,63.684,64.21,62.371,63.028,7069,0
2007-01-30,61.846,63.028,61.846,62.634,2477,0
2007-01-31,61.715,65.194,61.715,64.8,3678,0
2007-02-01,64.406,66.375,64.341,66.179,4241,0
2007-02-02,66.766,66.766,65.326,66.64,4284,0
2007-02-05,68.936,68.936,66.507,66.64,8374,0
2007-02-06,68.215,68.544,65.654,68.544,3123,0
2007-02-07,68.474,68.474,68.019,68.019,4457,0
2007-02-08,67.753,68.873,67.753,68.544,2125,0
2007-02-09,68.936,68.999,68.544,68.803,3102,0
2007-02-12,68.999,73.402,65.851,72.611,9115,0
2007-02-13,72.611,74.452,72.023,72.744,5590,0
2007-02-14,72.807,73.402,72.681,73.339,4188,0
2007-02-15,73.598,75.439,73.465,73.927,3595,0
2007-02-16,74.389,74.389,63.816,67.557,14387,0
2007-02-20,67.627,71.365,67.627,71.365,5507,0
2007-02-21,70.777,72.156,70.777,71.827,2268,0
2007-02-22,72.023,72.156,69.727,69.986,4042,0
2007-02-23,70.644,71.96,69.986,71.169,2603,0
2007-02-26,70.973,72.219,69.923,70.448,2646,0
2007-02-27,69.923,70.903,66.969,67.102,4145,0
2007-02-28,68.677,69.727,63.487,69.202,11799,0
2007-03-01,68.936,69.986,62.7,69.594,3855,0
2007-03-02,69.594,71.169,68.348,69.202,3362,0
2007-03-05,67.165,69.202,65.981,68.152,2539,0
2007-03-06,67.823,69.461,67.361,68.873,3057,0
2007-03-07,68.215,68.936,67.298,67.298,4234,0
2007-03-08,67.032,69.328,67.032,68.873,2288,0
2007-03-09,67.69,68.544,66.375,66.443,5363,0
2007-03-12,66.969,70.777,66.969,68.999,8634,0
2007-03-13,69.328,70.056,69.069,69.531,4993,0
2007-03-14,69.531,70.84,69.531,70.581,2707,0
2007-03-15,70.182,70.84,68.999,69.531,3176,0
2007-03-16,69.594,69.923,69.328,69.923,7075,0
2007-03-19,69.398,70.581,69.398,70.182,6385,0
2007-03-20,70.252,70.903,70.252,70.84,3237,0
2007-03-21,70.903,70.903,70.448,70.707,2723,0
2007-03-22,70.644,72.219,70.378,71.827,8759,0
2007-03-23,71.036,72.219,71.036,72.156,2973,0
2007-03-26,72.219,73.661,72.023,73.339,3855,0
2007-03-27,73.01,73.269,71.561,72.681,3364,0
2007-03-28,73.136,74.256,72.877,74.06,4177,0
2007-03-29,74.06,74.123,73.269,73.99,2295,0
2007-03-30,73.465,73.99,71.827,71.827,3044,0
2007-04-02,71.365,73.731,71.365,71.631,4172,0
2007-04-03,72.352,72.352,69.461,70.903,5720,0
2007-04-04,71.435,71.89,71.365,71.89,2494,0
2007-04-05,71.435,73.661,71.232,72.94,4626,0
2007-04-09,72.548,74.389,72.485,73.927,7252,0
2007-04-10,73.857,75.894,73.535,75.768,9034,0
2007-04-11,75.439,75.439,72.681,72.681,3975,0
2007-04-12,72.086,72.282,69.657,70.448,7480,0
2007-04-13,69.923,72.807,69.923,70.903,5530,0
2007-04-16,70.448,71.827,70.448,71.106,3820,0
2007-04-17,72.807,74.186,71.96,72.023,3684,0
2007-04-18,71.106,73.269,71.106,71.827,2525,0
2007-04-19,72.156,73.206,72.156,72.219,872,0
2007-04-20,73.206,73.206,72.023,72.023,1752,0
2007-04-23,72.282,72.611,71.561,71.561,4171,0
2007-04-24,72.219,72.485,71.631,72.219,5851,0
2007-04-25,72.219,72.352,71.036,71.036,5196,0
2007-04-26,71.561,72.219,70.903,70.903,3956,0
2007-04-27,71.365,72.219,71.365,71.631,3792,0
2007-04-30,72.219,72.219,69.923,69.923,4593,0
2007-05-01,69.986,69.986,66.766,67.228,5395,0
2007-05-02,72.219,72.219,68.474,68.803,7408,0
2007-05-03,67.886,68.278,62.568,62.7,11520,0
2007-05-04,62.7,65.326,62.7,63.159,7194,0
2007-05-07,63.159,64.341,63.159,64.013,4155,0
2007-05-08,64.406,66.969,64.013,66.969,4460,0
2007-05-09,67.494,69.657,67.361,68.936,6259,0
2007-05-10,68.936,70.056,66.766,67.032,4139,0
2007-05-11,66.57,68.999,65.523,67.165,3235,0
2007-05-14,66.507,68.474,66.245,68.474,2180,0
2007-05-15,68.474,70.182,64.341,64.406,7861,0
2007-05-16,64.932,66.311,63.684,65.063,4577,0
2007-05-17,64.472,67.102,64.21,66.311,1813,0
2007-05-18,65.785,65.981,64.078,64.275,2694,0
2007-05-21,63.881,65.917,63.881,65.391,2244,0
2007-05-22,65.457,67.627,65.457,66.703,5615,0
2007-05-23,67.298,71.232,66.703,66.969,8453,0
2007-05-24,67.424,68.607,66.64,66.703,4768,0
2007-05-25,67.298,68.019,65.523,66.113,4633,0
2007-05-29,65.654,68.936,65.654,68.544,4389,0
2007-05-30,68.74,69.461,68.677,68.936,4279,0
2007-05-31,68.411,68.677,66.64,68.474,1481,0
2007-06-01,68.936,69.657,68.74,68.936,3081,0
2007-06-04,68.999,69.79,67.69,69.202,4107,0
2007-06-05,67.949,68.999,65.654,67.102,7673,0
2007-06-06,65.917,67.823,65.917,67.424,3119,0
2007-06-07,66.57,67.228,65.063,65.391,2625,0
2007-06-08,65.785,66.899,65.129,65.654,3266,0
2007-06-11,66.245,66.969,65.26,65.26,2555,0
2007-06-12,65.654,66.507,65.326,65.588,3324,0
2007-06-13,68.082,68.411,64.341,65.326,4044,0
2007-06-14,65.654,65.917,64.144,64.866,2449,0
2007-06-15,65.785,66.179,64.341,65.588,2100,0
2007-06-18,64.998,67.032,64.998,65.391,21170,0
2007-06-19,65.26,66.899,65.129,66.64,4609,0
2007-06-20,66.703,67.165,66.245,67.165,6362,0
2007-06-21,65.917,68.873,65.917,68.348,5690,0
2007-06-22,67.627,68.544,66.766,66.766,5878,0
2007-06-25,67.753,68.677,66.245,67.424,17009,0
2007-06-26,67.627,67.823,66.311,67.627,8537,0
2007-06-27,67.032,67.69,66.969,67.69,32663,0
2007-06-28,68.152,69.531,67.494,69.132,5082,0
2007-06-29,69.202,69.594,68.215,68.936,10551,0
2007-07-02,68.411,72.877,68.411,72.352,19539,0
2007-07-03,72.219,72.681,72.219,72.415,8339,0
2007-07-05,72.219,72.352,70.511,72.352,8405,0
2007-07-06,72.485,74.648,72.086,74.515,9034,0
2007-07-09,74.515,74.585,72.352,74.256,7739,0
2007-07-10,73.857,74.123,71.302,71.498,6640,0
2007-07-11,71.694,72.219,71.365,72.086,3402,0
2007-07-12,71.498,72.877,71.498,72.352,14997,0
2007-07-13,71.827,73.465,71.498,72.877,19010,0
2007-07-16,72.877,73.269,71.89,73.01,21729,0
2007-07-17,73.206,73.535,72.219,73.402,8465,0
2007-07-18,72.485,73.269,72.485,73.269,8607,0
2007-07-19,72.877,75.11,72.744,74.452,23298,0
2007-07-20,74.123,75.502,73.136,73.206,7810,0
2007-07-23,72.219,75.236,72.219,74.585,7036,0
2007-07-24,74.781,74.844,73.402,74.186,5195,0
2007-07-25,74.186,76.16,74.186,74.389,11354,0
2007-07-26,74.319,75.306,73.598,74.648,16335,0
2007-07-27,73.535,74.844,72.681,73.927,12292,0
2007-07-30,73.927,75.369,72.219,73.01,7880,0
2007-07-31,72.415,75.439,72.156,73.073,6836,0
2007-08-01,68.278,69.398,63.159,68.74,121959,0
2007-08-02,66.113,66.245,63.816,66.113,25340,0
2007-08-03,65.654,66.57,65.194,65.194,23599,0
2007-08-06,65.194,65.194,63.29,63.487,44234,0
2007-08-07,63.487,64.669,63.356,63.947,12536,0
2007-08-08,64.8,73.535,63.881,68.936,27600,0
2007-08-09,67.228,73.073,65.457,65.72,21272,0
2007-08-10,65.457,67.361,65.457,65.654,12466,0
2007-08-13,65.457,69.986,65.457,68.873,10844,0
2007-08-14,68.936,69.79,67.823,69.265,13282,0
2007-08-15,68.873,68.999,64.013,65.326,10911,0
2007-08-16,64.078,65.917,63.816,65.72,8446,0
2007-08-17,66.507,67.102,65.654,65.981,13112,0
2007-08-20,65.654,66.57,65.129,65.391,12370,0
2007-08-21,65.785,66.57,65.194,65.785,4826,0
2007-08-22,65.326,66.113,65.326,65.981,10671,0
2007-08-23,65.981,66.049,64.998,65.654,9132,0
2007-08-24,65.588,66.57,65.457,66.245,9167,0
2007-08-27,65.457,66.507,64.604,66.113,10682,0
2007-08-28,65.129,66.245,64.275,64.932,12984,0
2007-08-29,64.406,66.969,64.406,66.899,11100,0
2007-08-30,66.703,67.298,65.129,65.785,4304,0
2007-08-31,66.443,67.424,65.654,65.917,2407,0
2007-09-04,65.654,66.179,65.26,65.523,3986,0
2007-09-05,65.26,65.588,61.19,62.371,18288,0
2007-09-06,63.29,64.866,62.306,62.306,5031,0
2007-09-07,62.634,63.356,60.73,63.028,6147,0
2007-09-10,62.239,62.239,59.744,61.123,20841,0
2007-09-11,62.108,62.108,58.694,60.663,8326,0
2007-09-12,60.402,62.239,60.402,62.108,4828,0
2007-09-13,63.028,63.028,60.336,61.123,6971,0
2007-09-14,61.058,62.437,60.927,61.715,11375,0
2007-09-17,62.042,62.306,61.254,61.715,4040,0
2007-09-18,62.042,62.437,61.715,62.306,2588,0
2007-09-19,62.042,66.899,62.042,65.523,10320,0
2007-09-20,65.654,66.64,65.326,65.391,4019,0
2007-09-21,65.654,65.851,65.326,65.851,5484,0
2007-09-24,65.654,67.298,65.523,67.102,3928,0
2007-09-25,67.494,67.494,65.654,65.654,4545,0
2007-09-26,65.654,66.507,64.998,65.588,2642,0
2007-09-27,65.72,65.72,65.391,65.391,3171,0
2007-09-28,65.194,65.981,65.194,65.917,2937,0
2007-10-01,65.785,65.981,65.391,65.72,4384,0
2007-10-02,65.654,66.113,64.013,65.063,6301,0
2007-10-03,64.21,64.537,64.013,64.341,1439,0
2007-10-04,64.275,65.26,64.144,65.063,2846,0
2007-10-05,65.26,65.457,64.932,65.26,3530,0
2007-10-08,64.998,65.457,64.275,65.26,6253,0
2007-10-09,64.8,65.326,64.736,64.8,3838,0
2007-10-10,64.472,65.129,64.013,64.998,2702,0
2007-10-11,65.063,65.654,64.013,64.537,7593,0
2007-10-12,64.736,65.785,64.275,65.588,5612,0
2007-10-15,65.523,65.851,63.684,63.75,4088,0
2007-10-16,63.947,65.391,63.092,63.225,5872,0
2007-10-17,63.356,64.932,61.387,63.684,8762,0
2007-10-18,63.159,63.684,62.831,63.29,7810,0
2007-10-19,63.159,64.537,62.306,63.947,3062,0
2007-10-22,63.159,63.159,58.301,58.301,6840,0
2007-10-23,58.433,62.371,58.433,62.108,7068,0
2007-10-24,61.584,61.584,58.892,59.614,4805,0
2007-10-25,60.336,60.663,58.433,58.433,3423,0
2007-10-26,58.76,60.663,57.709,57.709,2357,0
2007-10-29,57.119,57.907,56.463,57.775,2759,0
2007-10-30,57.25,58.039,55.938,57.775,3151,0
2007-10-31,59.941,59.941,55.805,57.053,2989,0
2007-11-01,56.396,56.594,53.048,53.048,3999,0
2007-11-02,53.048,53.048,51.472,51.932,3581,0
2007-11-05,51.932,51.932,50.422,50.422,8670,0
2007-11-06,50.357,52.589,49.634,51.341,5043,0
2007-11-07,49.832,53.442,49.832,51.801,8531,0
2007-11-08,52.13,53.574,50.225,50.225,3789,0
2007-11-09,49.24,50.619,49.24,50.554,8348,0
2007-11-12,50.619,50.947,50.16,50.554,4798,0
2007-11-13,51.538,51.604,50.554,51.604,6582,0
2007-11-14,51.801,51.932,51.078,51.867,3433,0
2007-11-15,50.947,53.508,50.882,51.538,8608,0
2007-11-16,51.472,52.851,50.947,51.669,4190,0
2007-11-19,50.882,52.13,50.882,52.063,3355,0
2007-11-20,51.867,51.867,50.882,51.013,4630,0
2007-11-21,50.882,51.801,49.897,51.538,3457,0
2007-11-23,51.472,51.669,51.013,51.669,2665,0
2007-11-26,51.867,52.721,50.947,51.538,3856,0
2007-11-27,51.538,51.604,51.21,51.538,2885,0
2007-11-28,51.538,51.867,51.538,51.669,3555,0
2007-11-29,51.669,52.195,51.407,51.538,3095,0
2007-11-30,51.669,52.26,50.947,51.604,2762,0
2007-12-03,51.407,52.26,50.882,50.947,7060,0
2007-12-04,50.947,51.21,50.225,50.947,14817,0
2007-12-05,51.078,51.801,50.684,50.684,1904,0
2007-12-06,50.554,52.326,50.554,52.326,2162,0
2007-12-07,51.472,51.998,51.276,51.604,1387,0
2007-12-10,51.407,52.063,51.21,51.472,2823,0
2007-12-11,51.407,51.932,51.407,51.932,2594,0
2007-12-12,52.063,52.983,50.16,52.786,7288,0
2007-12-13,49.963,53.18,49.766,53.18,2511,0
2007-12-14,52.654,53.244,51.604,52.721,2047,0
2007-12-17,52.326,52.721,50.947,52.524,2210,0
2007-12-18,52.721,52.721,50.422,52.392,1958,0
2007-12-19,52.13,52.918,52.063,52.721,2171,0
2007-12-20,52.721,53.18,51.867,52.983,1817,0
2007-12-21,52.851,53.442,52.851,52.851,4741,0
2007-12-24,53.18,53.244,52.918,53.048,507,0
2007-12-26,53.18,53.837,53.18,53.376,1273,0
2007-12-27,53.18,54.164,53.18,53.77,2257,0
2007-12-28,54.296,54.296,53.508,53.967,2099,0
2007-12-31,53.706,53.837,53.706,53.77,879,0
2008-01-02,53.706,54.033,53.706,53.902,2685,0
2008-01-03,53.706,54.1,53.706,53.902,1177,0
2008-01-04,53.706,54.493,53.706,54.493,2068,0
2008-01-07,53.706,56.134,53.706,55.215,4625,0
2008-01-08,55.019,55.346,54.951,55.346,2228,0
2008-01-09,55.413,56.463,54.493,55.938,5163,0
2008-01-10,55.74,57.447,54.427,54.625,4873,0
2008-01-11,54.493,55.675,53.114,53.18,2626,0
2008-01-14,52.524,56.396,50.947,51.21,6327,0
2008-01-15,50.947,56.2,50.947,54.493,6538,0
2008-01-16,53.706,55.74,53.706,54.755,4119,0
2008-01-17,54.558,55.871,54.23,54.427,3071,0
2008-01-18,54.625,56.069,53.837,54.427,1988,0
2008-01-22,52.063,53.77,51.867,52.851,3793,0
2008-01-23,51.867,53.902,51.472,52.721,4829,0
2008-01-24,52.063,56.134,50.554,55.15,8512,0
2008-01-25,56.069,56.069,52.524,53.902,4308,0
2008-01-28,53.442,53.77,51.801,53.442,4891,0
2008-01-29,52.983,53.574,52.26,53.18,3334,0
2008-01-30,53.442,53.442,51.867,52.524,3822,0
2008-01-31,52.851,53.048,51.21,51.407,2885,0
2008-02-01,50.947,51.604,48.518,51.604,5494,0
2008-02-04,51.144,52.326,50.291,51.669,7085,0
2008-02-05,50.882,53.244,50.882,53.18,2126,0
2008-02-06,53.114,53.77,52.457,53.706,5700,0
2008-02-07,52.392,53.77,51.341,53.508,3083,0
2008-02-08,50.947,53.967,50.947,53.508,5895,0
2008-02-11,53.837,54.1,51.538,53.639,3617,0
2008-02-12,53.312,53.376,51.998,53.244,3508,0
2008-02-13,53.442,54.625,52.786,53.574,2114,0
2008-02-14,53.18,53.18,52.457,52.589,1550,0
2008-02-15,52.524,52.786,51.998,52.392,6026,0
2008-02-19,51.736,54.033,50.947,52.326,9034,0
2008-02-20,52.13,53.967,51.144,51.144,4346,0
2008-02-21,51.801,51.801,49.438,49.503,2219,0
2008-02-22,49.24,49.832,49.24,49.832,915,0
2008-02-25,49.24,50.093,49.24,49.766,2811,0
2008-02-26,49.24,51.341,49.24,49.7,3141,0
2008-02-27,48.453,50.357,48.059,48.059,2798,0
2008-02-28,46.745,48.847,46.22,46.22,4595,0
2008-02-29,45.433,47.271,43.463,43.989,3419,0
2008-03-03,43.856,43.856,40.969,41.493,4111,0
2008-03-04,40.64,42.675,39.589,40.443,5381,0
2008-03-05,42.151,47.468,41.952,46.023,9415,0
2008-03-06,46.22,47.928,45.892,47.862,12096,0
2008-03-07,47.009,50.093,46.351,46.615,2038,0
2008-03-10,46.549,46.549,42.346,43.069,26307,0
2008-03-11,44.316,47.534,43.463,45.629,6276,0
2008-03-12,46.285,48.255,42.215,47.664,6754,0
2008-03-13,48.649,48.649,46.745,47.009,2995,0
2008-03-14,46.812,48.584,46.745,47.928,1057,0
2008-03-17,46.549,47.337,46.483,46.745,1112,0
2008-03-18,47.271,47.731,45.629,46.22,1279,0
2008-03-19,44.841,45.892,42.019,43.856,3359,0
2008-03-20,44.776,47.14,44.776,46.615,2834,0
2008-03-24,46.154,47.534,45.17,47.468,1063,0
2008-03-25,46.615,48.912,46.351,46.351,2096,0
2008-03-26,45.564,48.059,45.235,46.812,4294,0
2008-03-27,47.599,48.978,47.403,47.731,3751,0
2008-03-28,47.337,49.897,46.351,47.009,3933,0
2008-03-31,47.731,47.731,43.463,43.658,6715,0
2008-04-01,44.776,46.285,41.493,46.285,3300,0
2008-04-02,45.826,46.154,43.003,46.089,719,0
2008-04-03,44.12,49.043,44.12,45.957,4177,0
2008-04-04,45.957,47.796,45.629,45.957,4329,0
2008-04-07,46.023,46.089,44.972,45.104,1053,0
2008-04-08,47.271,48.649,44.644,46.68,2435,0
2008-04-09,47.599,47.862,45.302,45.498,1614,0
2008-04-10,47.14,47.205,44.972,45.302,2099,0
2008-04-11,45.17,47.205,45.17,45.366,2069,0
2008-04-14,43.989,47.271,43.989,46.351,3347,0
2008-04-15,47.205,47.271,43.989,46.877,1274,0
2008-04-16,47.271,47.271,45.76,46.023,1433,0
2008-04-17,46.812,47.271,45.826,46.745,2403,0
2008-04-18,47.403,47.599,45.17,45.17,2366,0
2008-04-21,45.302,47.534,45.302,45.957,1767,0
2008-04-22,45.302,45.957,44.972,45.696,1671,0
2008-04-23,45.433,45.892,44.972,45.498,2983,0
2008-04-24,45.235,45.564,44.972,45.564,1095,0
2008-04-25,44.972,45.564,44.972,45.235,3380,0
2008-04-28,44.972,45.235,44.644,44.776,2577,0
2008-04-29,44.841,45.498,44.644,45.235,3774,0
2008-04-30,44.644,44.71,43.463,44.316,2010,0
2008-05-01,43.791,44.185,42.215,43.332,2206,0
2008-05-02,42.741,42.741,39.917,40.771,3106,0
2008-05-05,40.245,41.362,40.245,40.245,7996,0
2008-05-06,40.706,43.069,39.589,41.296,4603,0
2008-05-07,42.151,42.675,38.867,40.311,6093,0
2008-05-08,39.983,40.443,36.569,37.75,5081,0
2008-05-09,38.144,39.392,36.11,38.014,8962,0
2008-05-12,37.62,39.327,36.569,36.898,6005,0
2008-05-13,37.685,38.211,36.765,36.898,6781,0
2008-05-14,36.504,39.13,35.847,36.044,5378,0
2008-05-15,35.913,38.669,35.847,36.833,3206,0
2008-05-16,36.504,37.685,35.913,36.439,2861,0
2008-05-19,36.307,39.064,36.175,37.488,4929,0
2008-05-20,36.963,37.685,35.913,35.979,5923,0
2008-05-21,36.439,38.933,35.913,37.16,7690,0
2008-05-22,36.833,39.261,35.781,36.635,2734,0
2008-05-23,36.11,38.933,35.847,37.75,4088,0
2008-05-27,37.75,38.736,36.241,37.423,4827,0
2008-05-28,38.014,38.211,36.439,36.635,5049,0
2008-05-29,36.765,38.342,36.439,36.569,3659,0
2008-05-30,36.833,38.211,35.847,38.211,8983,0
2008-06-02,35.781,37.356,35.781,36.765,3348,0
2008-06-03,36.504,38.342,36.241,36.898,4558,0
2008-06-04,37.16,38.408,37.094,37.75,2777,0
2008-06-05,38.144,38.342,36.175,37.094,3797,0
2008-06-06,37.292,38.408,36.307,36.371,3743,0
2008-06-09,36.439,38.408,36.439,38.408,4833,0
2008-06-10,38.736,38.736,37.685,38.211,3748,0
2008-06-11,38.539,38.736,37.094,37.16,2716,0
2008-06-12,37.094,39.064,36.701,36.701,4394,0
2008-06-13,37.423,38.669,37.16,38.079,1797,0
2008-06-16,38.276,38.933,37.685,38.014,2343,0
2008-06-17,37.75,38.933,37.75,37.947,2800,0
2008-06-18,37.423,38.276,37.423,37.75,4186,0
2008-06-19,37.226,39.064,37.226,38.014,5030,0
2008-06-20,37.882,38.079,36.963,37.226,4782,0
2008-06-23,36.963,38.079,36.963,37.75,5395,0
2008-06-24,38.669,38.669,37.356,37.356,9690,0
2008-06-25,37.094,38.408,37.094,38.079,4524,0
2008-06-26,37.292,38.014,36.504,36.504,4058,0
2008-06-27,36.569,37.947,35.913,36.765,2318,0
2008-06-30,36.635,36.635,35.913,35.913,2971,0
2008-07-01,36.044,36.11,33.352,33.352,8385,0
2008-07-02,33.352,34.074,33.352,33.549,6431,0
2008-07-03,33.286,34.665,32.827,33.549,3499,0
2008-07-07,33.286,34.272,32.827,34.009,2320,0
2008-07-08,33.549,34.14,32.892,33.352,3820,0
2008-07-09,33.155,34.796,33.155,34.731,2072,0
2008-07-10,34.272,35.387,33.746,34.468,2376,0
2008-07-11,33.681,35.781,32.959,34.928,5864,0
2008-07-14,34.796,36.044,33.942,34.796,2461,0
2008-07-15,34.074,35.847,33.811,33.811,3598,0
2008-07-16,34.403,34.468,32.892,33.417,4722,0
2008-07-17,33.155,35.65,33.155,35.256,4924,0
2008-07-18,34.665,36.11,34.468,34.665,3010,0
2008-07-21,34.205,34.928,33.417,34.928,2147,0
2008-07-22,35.256,36.635,35.256,36.504,939,0
2008-07-23,36.765,38.211,36.701,38.211,2069,0
2008-07-24,37.488,38.473,37.488,38.473,1721,0
2008-07-25,38.408,40.706,38.408,40.706,2214,0
2008-07-28,40.706,43.658,40.706,43.003,2968,0
2008-07-29,39.721,43.595,39.721,41.231,2627,0
2008-07-30,39.721,45.039,39.721,42.281,4026,0
2008-07-31,41.362,41.362,34.205,34.205,5657,0
2008-08-01,34.468,37.292,32.827,34.272,8476,0
2008-08-04,34.994,35.125,34.665,34.796,3294,0
2008-08-05,34.599,35.519,34.599,35.322,1050,0
2008-08-06,36.044,36.044,34.863,35.19,1380,0
2008-08-07,35.125,35.19,34.863,35.059,366,0
2008-08-08,35.585,35.979,34.599,35.125,1683,0
2008-08-11,34.468,36.11,34.468,34.994,2177,0
2008-08-12,35.847,35.847,34.599,35.519,1746,0
2008-08-13,35.125,36.044,35.125,35.453,1090,0
2008-08-14,35.256,35.453,35.125,35.256,1101,0
2008-08-15,35.781,36.371,35.453,35.585,4651,0
2008-08-18,35.453,35.847,35.19,35.453,1541,0
2008-08-19,35.716,35.716,34.731,35.387,1383,0
2008-08-20,34.535,35.322,34.074,34.796,3452,0
2008-08-21,34.272,35.387,34.272,34.796,1564,0
2008-08-22,34.599,35.19,34.14,35.125,472,0
2008-08-25,34.468,35.585,33.942,35.256,986,0
2008-08-26,34.731,36.439,33.09,35.716,4517,0
2008-08-27,35.256,35.256,33.221,34.863,1645,0
2008-08-28,34.272,34.796,34.074,34.665,808,0
2008-08-29,34.074,34.863,33.286,34.796,1335,0
2008-09-02,34.336,36.11,33.221,36.11,3990,0
2008-09-03,34.796,35.716,33.155,35.125,2232,0
2008-09-04,35.847,35.979,33.484,34.928,599,0
2008-09-05,35.125,35.19,34.272,35.125,563,0
2008-09-08,35.059,35.453,33.811,34.403,757,0
2008-09-09,34.272,35.453,34.272,34.272,1440,0
2008-09-10,34.863,35.125,33.352,35.125,3145,0
2008-09-11,36.11,36.175,35.19,35.19,518,0
2008-09-12,35.716,35.716,35.125,35.322,1547,0
2008-09-15,34.009,34.928,32.892,33.549,891,0
2008-09-16,32.892,33.615,32.827,33.615,1988,0
2008-09-17,33.746,34.074,32.959,33.942,675,0
2008-09-18,33.221,33.417,32.827,33.221,2158,0
2008-09-19,34.272,45.302,33.681,42.215,6558,0
2008-09-22,40.771,41.034,36.701,37.62,1258,0
2008-09-23,37.488,38.604,36.765,37.817,918,0
2008-09-24,36.371,36.833,33.811,33.811,1111,0
2008-09-25,33.484,34.403,32.827,34.272,2956,0
2008-09-26,33.221,35.716,32.827,35.716,3481,0
2008-09-29,35.847,37.75,32.827,37.75,2300,0
2008-09-30,37.75,37.75,32.827,33.155,4850,0
2008-10-01,33.484,37.75,32.696,33.484,10490,0
2008-10-02,33.746,33.746,28.625,28.953,4458,0
2008-10-03,30.53,30.53,28.494,29.282,4440,0
2008-10-06,29.807,32.629,27.115,30.53,4008,0
2008-10-07,31.514,36.898,26.655,35.387,9363,0
2008-10-08,34.535,35.453,29.872,32.367,7047,0
2008-10-09,32.761,32.761,30.201,30.201,3484,0
2008-10-10,30.595,32.171,27.903,29.742,6652,0
2008-10-13,32.105,32.105,30.333,31.514,4401,0
2008-10-14,31.514,34.336,27.969,31.252,4364,0
2008-10-15,31.842,32.171,31.053,31.185,1366,0
2008-10-16,30.857,31.842,30.857,31.842,2168,0
2008-10-17,32.498,32.498,31.053,31.121,3833,0
2008-10-20,30.069,30.989,28.034,29.61,4068,0
2008-10-21,29.61,31.579,28.494,31.185,7409,0
2008-10-22,30.791,32.367,30.004,30.857,3124,0
2008-10-23,30.201,30.595,28.823,28.823,2153,0
2008-10-24,28.428,29.216,28.428,28.428,722,0
2008-10-27,29.478,30.201,28.494,29.61,2912,0
2008-10-28,28.691,30.136,27.903,28.231,4458,0
2008-10-29,25.277,31.185,25.277,31.121,4597,0
2008-10-30,31.185,33.09,31.185,32.498,1549,0
2008-10-31,32.629,34.468,32.629,33.811,1135,0
2008-11-03,34.403,37.947,33.878,37.75,6680,0
2008-11-04,38.669,38.736,34.535,37.817,1581,0
2008-11-05,38.801,39.064,38.539,38.539,1513,0
2008-11-06,38.736,38.736,38.079,38.473,3166,0
2008-11-07,38.736,38.736,36.241,38.669,4185,0
2008-11-10,38.669,38.736,34.468,35.322,3782,0
2008-11-11,35.781,36.701,35.519,36.701,2072,0
2008-11-12,36.439,38.473,31.973,35.059,4792,0
2008-11-13,34.468,38.539,31.842,36.371,5184,0
2008-11-14,35.519,38.014,32.629,33.023,3505,0
2008-11-17,31.842,33.549,31.842,33.09,938,0
2008-11-18,32.827,32.827,32.105,32.827,1865,0
2008-11-19,32.236,34.272,32.236,32.367,592,0
2008-11-20,32.302,34.074,30.201,30.201,1792,0
2008-11-21,29.61,30.791,28.231,28.428,919,0
2008-11-24,30.136,31.053,27.903,29.545,2690,0
2008-11-25,30.53,31.448,28.034,31.448,1481,0
2008-11-26,31.842,32.171,29.872,32.171,1834,0
2008-11-28,32.696,38.342,30.201,33.09,5857,0
2008-12-01,36.307,36.439,32.302,33.09,3951,0
2008-12-02,32.892,37.423,31.448,35.65,4427,0
2008-12-03,34.14,34.928,30.201,32.236,7795,0
2008-12-04,32.629,32.629,30.201,30.857,1882,0
2008-12-05,31.252,32.565,31.252,32.04,672,0
2008-12-08,30.857,32.04,30.857,32.04,899,0
2008-12-09,31.053,31.908,30.659,30.659,1099,0
2008-12-10,31.448,35.65,30.53,32.892,4099,0
2008-12-11,32.827,32.827,32.827,32.827,30,0
2008-12-12,32.236,32.236,31.053,31.252,790,0
2008-12-15,30.53,30.989,30.53,30.989,407,0
2008-12-16,30.989,31.053,29.676,30.463,1055,0
2008-12-17,30.201,32.629,30.201,32.04,2232,0
2008-12-18,31.185,32.892,31.185,32.367,434,0
2008-12-19,31.777,32.827,30.398,30.398,1983,0
2008-12-22,30.069,30.727,30.069,30.727,321,0
2008-12-23,29.939,31.777,29.545,29.742,1766,0
2008-12-24,29.545,30.333,29.545,30.266,185,0
2008-12-26,29.807,30.201,29.807,30.201,309,0
2008-12-29,30.201,30.463,30.201,30.398,497,0
2008-12-30,31.908,32.105,30.595,30.727,498,0
2008-12-31,29.545,32.367,29.545,29.545,1971,0
2009-01-02,29.676,30.266,29.545,30.004,792,0
2009-01-05,30.659,31.579,30.201,31.579,4408,0
2009-01-06,30.923,31.448,30.857,31.053,1110,0
2009-01-07,33.09,33.09,30.923,31.252,1722,0
2009-01-08,31.908,31.908,31.121,31.317,1256,0
2009-01-09,31.317,31.448,31.121,31.185,732,0
2009-01-12,31.514,31.514,31.121,31.252,1281,0
2009-01-13,30.791,31.711,30.791,31.185,497,0
2009-01-14,31.185,31.382,30.989,31.382,1157,0
2009-01-15,30.727,31.711,30.727,31.514,1995,0
2009-01-16,31.973,31.973,31.185,31.185,480,0
2009-01-20,30.069,32.105,30.069,31.185,1855,0
2009-01-21,31.185,31.514,31.185,31.252,584,0
2009-01-22,31.185,31.317,31.053,31.317,1159,0
2009-01-23,29.939,31.252,29.742,31.185,2889,0
2009-01-26,30.857,31.777,30.857,31.382,901,0
2009-01-27,30.989,31.514,30.989,31.382,877,0
2009-01-28,31.842,31.842,31.185,31.514,1860,0
2009-01-29,31.121,31.514,31.121,31.448,451,0
2009-01-30,31.777,31.777,28.691,31.185,2630,0
2009-02-02,31.185,31.317,30.989,31.185,561,0
2009-02-03,31.185,31.448,31.185,31.382,1106,0
2009-02-04,31.185,31.514,31.185,31.252,1474,0
2009-02-05,31.185,31.777,31.185,31.777,350,0
2009-02-06,31.252,31.448,30.069,30.923,1244,0
2009-02-09,31.185,31.579,31.185,31.579,834,0
2009-02-10,31.053,31.842,31.053,31.842,789,0
2009-02-11,31.185,31.842,31.185,31.382,778,0
2009-02-12,31.185,32.761,31.185,32.565,2016,0
2009-02-13,32.04,32.04,30.989,31.185,588,0
2009-02-17,30.463,31.053,30.201,31.053,813,0
2009-02-18,31.185,32.827,30.659,31.382,2323,0
2009-02-19,31.252,32.105,31.252,31.448,390,0
2009-02-20,30.791,31.448,30.791,31.448,1448,0
2009-02-23,30.923,31.252,30.791,31.252,1485,0
2009-02-24,31.121,31.514,29.676,31.185,4073,0
2009-02-25,31.185,31.514,31.121,31.317,955,0
2009-02-26,31.185,31.973,30.004,31.382,1172,0
2009-02-27,29.61,32.04,29.61,31.185,1835,0
2009-03-02,29.216,30.791,28.756,30.727,2455,0
2009-03-03,30.201,30.857,28.756,29.282,4357,0
2009-03-04,28.887,29.872,28.887,29.545,1285,0
2009-03-05,29.347,29.347,26.327,27.903,2561,0
2009-03-06,27.838,28.559,25.342,27.115,1566,0
2009-03-09,26.984,26.984,26.065,26.918,1634,0
2009-03-10,26.59,26.721,26.065,26.524,1071,0
2009-03-11,26.59,26.918,26.195,26.918,1694,0
2009-03-12,26.59,27.706,26.59,26.918,1816,0
2009-03-13,26.458,26.984,26.262,26.786,1335,0
2009-03-16,26.262,26.918,26.262,26.918,2083,0
2009-03-17,26.524,26.655,25.933,25.933,1416,0
2009-03-18,25.801,25.801,24.423,25.408,1146,0
2009-03-19,25.999,26.327,25.342,25.801,2150,0
2009-03-20,26.262,26.262,25.342,25.801,801,0
2009-03-23,25.933,25.933,24.029,24.883,1445,0
2009-03-24,24.292,24.817,24.292,24.62,1679,0
2009-03-25,24.029,24.489,23.636,23.964,1875,0
2009-03-26,24.161,24.161,23.111,23.964,2004,0
2009-03-27,23.964,24.357,23.898,24.161,960,0
2009-03-30,23.898,24.095,22.979,23.176,2538,0
2009-03-31,22.979,23.898,22.323,22.912,2760,0
2009-04-01,23.307,23.372,22.979,23.307,1017,0
2009-04-02,23.307,23.307,22.979,23.111,1090,0
2009-04-03,23.044,23.176,19.828,20.353,6499,0
2009-04-06,20.418,20.68,20.353,20.353,1290,0
2009-04-07,19.893,20.68,19.828,20.483,2853,0
2009-04-08,20.68,21.599,19.105,19.367,3080,0
2009-04-09,19.697,19.893,17.332,17.332,4708,0
2009-04-13,15.756,17.464,13.656,15.166,7472,0
2009-04-14,16.282,17.923,15.297,16.085,5265,0
2009-04-15,15.625,17.399,14.771,15.233,2489,0
2009-04-16,15.429,17.332,15.233,15.233,1736,0
2009-04-17,15.233,15.954,14.969,15.756,1032,0
2009-04-20,15.297,16.873,15.297,16.216,1482,0
2009-04-21,16.741,16.808,16.15,16.808,385,0
2009-04-22,16.873,20.616,16.873,19.565,4509,0
2009-04-23,17.201,21.599,17.201,20.812,2541,0
2009-04-24,18.317,21.732,18.317,21.666,697,0
2009-04-27,22.256,22.256,21.599,22.256,753,0
2009-04-28,21.862,21.862,19.63,20.68,546,0
2009-04-29,20.024,21.929,18.448,20.68,506,0
2009-04-30,18.778,21.862,18.778,19.828,1310,0
2009-05-01,22.323,22.323,19.697,19.761,633,0
2009-05-04,21.732,21.929,19.697,20.287,1991,0
2009-05-05,21.01,21.074,19.697,21.074,689,0
2009-05-06,20.483,21.01,19.697,19.959,1587,0
2009-05-07,19.893,20.812,19.893,20.418,758,0
2009-05-08,19.959,21.337,19.697,21.074,1574,0
2009-05-11,21.862,22.126,21.468,21.862,1716,0
2009-05-12,21.929,22.323,21.206,21.732,1403,0
2009-05-13,21.404,22.126,21.404,22.126,862,0
2009-05-14,21.929,22.126,21.929,21.929,449,0
2009-05-15,21.797,22.453,21.797,22.453,682,0
2009-05-18,21.993,22.323,21.993,22.323,350,0
2009-05-19,22.059,22.781,22.059,22.649,1040,0
2009-05-20,22.323,22.781,22.323,22.387,894,0
2009-05-21,22.717,22.912,22.191,22.323,1020,0
2009-05-22,21.862,22.781,21.862,22.781,836,0
2009-05-26,22.717,23.176,21.536,21.536,805,0
2009-05-27,23.111,23.636,21.599,23.307,938,0
2009-05-28,23.57,23.636,22.126,23.372,441,0
2009-05-29,23.636,24.226,22.323,22.323,1312,0
2009-06-01,23.044,23.111,22.256,22.912,504,0
2009-06-02,22.585,22.585,22.585,22.585,17,0
2009-06-03,23.242,23.964,23.176,23.439,613,0
2009-06-04,23.57,26.918,23.57,25.211,1116,0
2009-06-05,25.08,25.277,23.898,24.029,960,0
2009-06-08,24.161,24.62,24.161,24.226,334,0
2009-06-09,24.62,25.08,24.555,25.08,880,0
2009-06-10,24.751,25.801,24.751,25.145,290,0
2009-06-11,26.786,27.049,25.736,27.049,756,0
2009-06-12,27.246,28.887,25.408,27.312,1109,0
2009-06-15,27.771,31.514,25.014,26.327,2692,0
2009-06-16,26.327,28.887,26.262,26.918,2221,0
2009-06-17,29.347,29.347,26.13,26.13,1955,0
2009-06-18,27.444,27.903,26.458,26.458,646,0
2009-06-19,26.327,26.524,24.948,24.948,1286,0
2009-06-22,25.277,26.13,25.277,26.13,704,0
2009-06-23,25.342,25.801,22.979,22.979,950,0
2009-06-24,22.585,22.979,22.453,22.453,653,0
2009-06-25,22.649,22.649,21.993,22.585,180,0
2009-06-26,21.993,22.649,21.993,22.649,124,0
2009-06-29,22.649,22.649,22.126,22.519,1142,0
2009-06-30,22.585,23.242,22.453,22.453,232,0
2009-07-01,22.453,23.372,22.323,23.372,127,0
2009-07-02,23.372,24.555,21.993,22.387,1103,0
2009-07-06,21.993,22.126,21.074,21.074,458,0
2009-07-07,21.074,21.074,20.747,20.747,212,0
2009-07-08,19.697,19.697,18.778,19.434,244,0
2009-07-09,21.01,22.585,20.353,20.418,265,0
2009-07-10,21.337,21.337,20.68,21.206,253,0
2009-07-13,21.337,21.337,19.761,20.68,850,0
2009-07-14,20.878,20.878,20.287,20.287,133,0
2009-07-15,22.256,22.256,19.367,19.367,871,0
2009-07-16,20.812,24.686,20.812,21.337,3280,0
2009-07-17,20.878,21.929,20.287,21.404,1623,0
2009-07-20,21.337,21.666,21.337,21.666,152,0
2009-07-21,21.666,21.666,19.434,19.434,1937,0
2009-07-22,19.434,21.141,18.711,19.434,1850,0
2009-07-23,18.711,25.277,18.711,20.222,4948,0
2009-07-24,20.878,23.701,20.878,22.387,778,0
2009-07-27,21.337,21.337,20.68,21.272,127,0
2009-07-28,21.141,21.993,20.155,20.483,2092,0
2009-07-29,20.155,20.68,20.155,20.483,514,0
2009-07-30,20.155,20.287,19.367,19.367,1430,0
2009-07-31,19.697,21.206,19.697,21.01,4966,0
2009-08-03,21.141,21.337,19.434,21.337,1183,0
2009-08-04,21.141,22.453,19.828,20.483,198,0
2009-08-05,20.812,21.993,19.697,20.287,6997,0
2009-08-06,19.565,21.01,19.434,20.943,7178,0
2009-08-07,20.878,26.065,20.878,24.489,13475,0
2009-08-10,23.044,24.555,22.847,24.357,6466,0
2009-08-11,24.029,24.686,21.337,21.732,6573,0
2009-08-12,23.372,24.029,20.747,22.519,5151,0
2009-08-13,22.979,24.489,22.979,23.636,2381,0
2009-08-14,22.979,22.979,21.666,22.126,335,0
2009-08-17,21.141,24.226,21.141,22.323,471,0
2009-08-19,24.161,24.62,21.666,21.862,626,0
2009-08-20,22.649,22.649,21.141,21.862,2679,0
2009-08-21,21.732,22.059,21.206,21.599,5084,0
2009-08-24,21.732,21.993,21.337,21.993,3001,0
2009-08-25,21.404,22.649,21.141,22.191,5546,0
2009-08-26,22.847,25.211,21.993,25.014,8160,0
2009-08-27,25.342,27.049,21.732,25.605,7490,0
2009-08-28,25.933,25.933,24.686,25.474,6279,0
2009-08-31,25.933,25.933,24.62,25.277,5902,0
2009-09-01,23.372,25.736,23.372,24.555,364,0
2009-09-02,23.636,25.868,22.585,23.176,4906,0
2009-09-03,24.292,25.868,21.993,23.111,6279,0
2009-09-04,23.898,25.342,22.387,23.044,6481,0
2009-09-08,24.095,25.605,22.717,23.372,7506,0
2009-09-09,24.357,24.423,24.095,24.095,91,0
2009-09-10,23.701,23.964,23.504,23.964,340,0
2009-09-11,23.242,23.701,22.453,22.912,1511,0
2009-09-14,22.519,23.044,22.519,23.044,349,0
2009-09-15,23.044,24.686,22.191,24.62,6787,0
2009-09-16,24.62,25.933,24.62,25.933,6171,0
2009-09-17,24.948,24.948,22.059,22.979,8728,0
2009-09-18,23.372,23.372,21.797,21.797,3280,0
2009-09-21,22.126,22.912,21.666,22.323,1438,0
2009-09-22,24.555,24.555,22.256,22.256,149,0
2009-09-23,23.833,24.226,22.649,23.964,515,0
2009-09-24,24.489,24.489,22.781,23.307,1564,0
2009-09-25,23.307,23.307,22.781,22.781,183,0
2009-09-28,22.781,23.636,22.781,22.979,322,0
2009-09-29,22.979,23.504,21.732,22.126,2179,0
2009-09-30,21.862,23.636,21.862,21.929,7316,0
2009-10-01,22.585,22.585,22.453,22.453,134,0
2009-10-02,22.649,22.649,20.68,20.68,1841,0
2009-10-05,21.01,21.272,20.155,20.353,1044,0
2009-10-06,20.353,20.483,19.761,19.761,828,0
2009-10-07,21.536,21.599,21.141,21.141,362,0
2009-10-08,19.893,20.353,19.828,20.222,978,0
2009-10-09,20.353,20.483,20.287,20.483,730,0
2009-10-12,20.353,20.68,20.353,20.68,292,0
2009-10-13,21.141,21.929,21.141,21.206,601,0
2009-10-14,22.323,23.111,20.878,21.01,729,0
2009-10-15,22.781,22.979,21.732,22.453,759,0
2009-10-16,22.126,22.387,21.993,22.387,449,0
2009-10-19,21.993,21.993,21.337,21.337,707,0
2009-10-20,21.337,22.191,21.337,21.993,515,0
2009-10-21,21.666,22.059,21.337,21.536,1065,0
2009-10-22,21.337,22.649,21.337,21.993,337,0
2009-10-23,21.666,21.666,21.337,21.468,1168,0
2009-10-26,21.337,21.337,20.483,20.483,1248,0
2009-10-27,20.812,20.812,20.483,20.68,1192,0
2009-10-28,21.272,21.797,20.747,20.747,292,0
2009-10-29,20.483,20.483,20.483,20.483,61,0
2009-10-30,20.483,20.68,20.483,20.68,259,0
2009-11-02,20.549,20.943,20.353,20.943,660,0
2009-11-03,20.418,20.549,19.499,19.499,1154,0
2009-11-04,19.499,20.222,19.499,20.222,830,0
2009-11-05,19.565,20.943,19.565,20.68,1238,0
2009-11-06,20.616,21.666,19.959,20.287,819,0
2009-11-09,21.929,21.993,19.565,21.337,1138,0
2009-11-10,20.222,21.337,20.155,21.337,807,0
2009-11-11,19.893,20.287,19.761,20.155,3211,0
2009-11-12,20.287,21.337,20.287,20.68,764,0
2009-11-13,20.222,21.536,19.828,21.536,610,0
2009-11-16,21.797,22.519,20.68,21.862,3253,0
2009-11-17,21.666,22.126,20.353,20.483,1371,0
2009-11-18,20.812,21.206,20.353,21.206,1460,0
2009-11-19,21.666,21.666,20.353,21.01,1071,0
2009-11-20,21.01,21.01,20.616,21.01,553,0
2009-11-23,21.599,21.993,19.828,19.828,698,0
2009-11-24,20.024,21.404,20.024,21.337,2799,0
2009-11-25,20.68,23.57,20.287,22.912,9267,0
2009-11-27,21.272,24.62,21.272,24.161,3137,0
2009-11-30,24.226,24.226,22.453,23.372,2030,0
2009-12-01,21.862,23.766,20.943,21.272,1329,0
2009-12-02,21.141,21.272,20.418,20.943,1709,0
2009-12-03,20.943,23.372,20.418,22.912,1699,0
2009-12-04,22.847,24.489,22.847,23.701,2326,0
2009-12-07,23.766,24.292,23.307,23.701,4776,0
2009-12-08,23.766,24.095,22.453,23.439,1242,0
2009-12-09,23.242,23.242,22.649,22.847,279,0
2009-12-10,23.701,23.766,23.242,23.242,176,0
2009-12-11,21.206,22.717,21.206,22.649,828,0
2009-12-14,21.536,21.862,21.404,21.732,923,0
2009-12-15,21.337,21.993,21.206,21.468,189,0
2009-12-16,21.141,21.599,21.141,21.468,131,0
2009-12-17,21.141,21.666,20.353,20.353,2987,0
2009-12-18,20.549,20.747,19.893,20.155,2035,0
2009-12-21,19.893,21.337,19.893,20.287,461,0
2009-12-22,20.024,20.549,20.024,20.287,1645,0
2009-12-23,20.024,21.929,20.024,21.929,673,0
2009-12-24,21.993,23.242,21.993,22.781,3625,0
2009-12-28,22.979,23.307,22.781,22.979,2176,0
2009-12-29,23.111,23.111,22.649,22.979,1756,0
2009-12-30,22.585,23.176,21.141,21.599,4876,0
2009-12-31,21.141,21.536,20.091,21.536,2826,0
2010-01-04,20.747,21.862,20.418,21.536,2361,0
2010-01-06,21.404,21.599,20.812,20.878,747,0
2010-01-07,20.878,21.141,20.878,21.141,137,0
2010-01-08,20.812,22.847,20.222,22.847,677,0
2010-01-11,21.536,21.797,20.287,21.272,1577,0
2010-01-12,20.353,21.993,20.222,20.747,2621,0
2010-01-13,20.549,21.141,20.418,21.01,350,0
2010-01-14,20.549,20.878,20.222,20.287,570,0
2010-01-15,20.418,21.993,20.418,21.206,1857,0
2010-01-19,20.747,20.747,20.222,20.222,702,0
2010-01-20,20.024,20.616,20.024,20.222,217,0
2010-01-21,20.091,20.222,19.828,20.091,421,0
2010-01-22,20.024,21.468,19.893,20.222,275,0
2010-01-25,20.222,20.549,19.367,19.828,1873,0
2010-01-26,19.499,19.893,19.367,19.565,414,0
2010-01-27,19.499,19.697,19.367,19.499,245,0
2010-01-28,19.697,19.761,19.367,19.761,158,0
2010-01-29,19.959,19.959,19.303,19.697,609,0
2010-02-01,19.237,19.761,19.237,19.761,607,0
2010-02-02,20.878,20.878,19.171,19.367,300,0
2010-02-03,20.091,20.091,19.828,19.828,137,0
2010-02-04,21.404,21.404,19.828,20.616,1382,0
2010-02-05,20.747,20.747,20.024,20.68,346,0
2010-02-08,20.68,20.68,20.287,20.483,450,0
2010-02-09,20.943,20.943,20.943,20.943,30,0
2010-02-10,19.893,20.024,19.697,20.024,187,0
2010-02-11,20.287,21.666,20.287,21.337,1912,0
2010-02-12,20.68,21.599,20.091,21.272,352,0
2010-02-16,20.155,20.155,20.091,20.091,91,0
2010-02-17,20.353,20.943,19.893,20.091,374,0
2010-02-18,19.697,20.943,19.697,20.68,794,0
2010-02-19,21.206,21.206,20.483,20.483,112,0
2010-02-22,20.68,20.878,20.68,20.878,352,0
2010-02-23,21.599,21.599,20.222,20.943,616,0
2010-02-24,20.222,20.353,20.024,20.353,1031,0
2010-02-25,20.287,20.418,19.697,19.893,3298,0
2010-02-26,19.893,19.893,19.893,19.893,50,0
2010-03-01,19.761,19.893,19.697,19.697,463,0
2010-03-02,19.697,19.893,19.63,19.761,1546,0
2010-03-03,19.697,21.337,19.63,20.287,1231,0
2010-03-04,19.63,20.353,19.434,19.499,343,0
2010-03-05,19.697,20.878,19.697,20.353,740,0
2010-03-08,20.353,20.353,19.565,19.697,934,0
2010-03-09,19.565,20.68,19.434,19.565,388,0
2010-03-10,19.565,20.353,19.565,19.761,367,0
2010-03-11,19.565,19.697,19.565,19.697,445,0
2010-03-12,19.63,19.63,19.63,19.63,37,0
2010-03-15,19.565,20.222,19.565,19.63,577,0
2010-03-16,19.565,20.616,19.171,20.353,1387,0
2010-03-17,19.63,19.828,19.63,19.828,107,0
2010-03-18,20.287,20.287,19.697,20.287,137,0
2010-03-19,19.565,20.287,19.565,20.287,766,0
2010-03-22,19.565,20.287,19.565,20.287,345,0
2010-03-23,19.565,20.287,19.565,19.63,311,0
2010-03-24,19.565,19.893,18.843,19.893,10712,0
2010-03-25,19.04,20.155,18.974,19.303,363,0
2010-03-26,19.697,19.697,19.697,19.697,198,0
2010-03-29,19.434,19.697,19.367,19.565,276,0
2010-03-30,19.237,19.237,19.171,19.171,91,0
2010-03-31,19.171,19.171,19.04,19.04,403,0
2010-04-01,19.04,19.697,19.04,19.63,655,0
2010-04-05,19.697,19.959,19.367,19.959,1165,0
2010-04-06,19.959,20.024,19.105,19.237,402,0
2010-04-07,19.697,19.697,19.499,19.499,302,0
2010-04-08,19.697,19.697,18.908,18.908,1884,0
2010-04-09,19.04,19.697,18.121,18.843,3962,0
2010-04-12,18.646,19.105,18.384,18.711,2118,0
2010-04-13,18.908,18.908,18.448,18.58,426,0
2010-04-14,18.711,19.63,18.58,18.58,1866,0
2010-04-15,18.384,19.499,18.384,19.499,1109,0
2010-04-16,18.514,19.63,18.054,18.778,2228,0
2010-04-19,18.778,19.499,18.778,18.778,629,0
2010-04-20,18.778,19.434,18.778,19.04,891,0
2010-04-21,19.04,19.499,18.58,19.499,2120,0
2010-04-22,19.237,19.697,18.711,19.499,1139,0
2010-04-23,19.237,19.237,19.171,19.237,167,0
2010-04-26,19.565,20.024,18.252,18.843,5034,0
2010-04-27,18.514,18.711,18.514,18.514,150,0
2010-04-28,19.434,19.63,18.58,19.63,1257,0
2010-04-29,19.04,19.04,19.04,19.04,729,0
2010-04-30,19.04,19.434,19.04,19.04,1110,0
2010-05-03,18.514,20.353,18.514,19.697,6533,0
2010-05-04,19.499,19.697,18.58,19.697,1170,0
2010-05-05,18.974,18.974,18.711,18.711,341,0
2010-05-06,18.646,19.171,17.99,19.171,1776,0
2010-05-07,18.514,19.565,18.054,18.121,2541,0
2010-05-10,19.63,19.63,18.054,18.384,1766,0
2010-05-11,18.317,19.565,18.054,18.384,1353,0
2010-05-12,18.054,18.778,18.054,18.778,472,0
2010-05-13,18.317,19.171,18.186,18.58,571,0
2010-05-14,18.121,18.908,18.121,18.121,467,0
2010-05-17,18.121,18.448,18.121,18.121,437,0
2010-05-18,18.974,18.974,18.121,18.121,276,0
2010-05-19,18.121,18.252,18.054,18.054,2076,0
2010-05-20,18.054,18.384,17.464,18.384,1347,0
2010-05-21,19.697,19.697,17.661,18.58,658,0
2010-05-24,18.384,18.384,18.317,18.317,248,0
2010-05-25,18.186,18.384,18.121,18.121,1000,0
2010-05-26,18.054,18.054,17.07,17.529,1607,0
2010-05-27,17.727,18.121,17.135,17.135,243,0
2010-05-28,17.529,18.448,17.07,18.448,381,0
2010-06-01,17.727,17.727,16.282,16.282,5232,0
2010-06-02,16.545,16.676,14.969,15.56,2688,0
2010-06-03,15.823,16.61,15.1,15.625,1412,0
2010-06-04,15.888,16.15,15.1,15.625,1828,0
2010-06-07,16.02,16.02,15.1,15.56,935,0
2010-06-08,16.282,16.808,15.429,15.429,1399,0
2010-06-09,15.166,15.429,15.166,15.233,1072,0
2010-06-10,15.1,15.429,15.1,15.362,505,0
2010-06-11,15.233,15.429,15.1,15.1,899,0
2010-06-14,15.297,15.429,15.1,15.429,1376,0
2010-06-15,15.494,15.756,15.1,15.756,463,0
2010-06-16,15.429,15.756,15.429,15.429,563,0
2010-06-17,15.756,15.756,15.429,15.625,436,0
2010-06-18,15.494,15.823,15.494,15.823,292,0
2010-06-21,15.297,17.858,15.166,16.479,2470,0
2010-06-22,16.873,19.04,15.823,19.04,1458,0
2010-06-23,18.054,18.054,15.429,15.756,1347,0
2010-06-24,15.756,16.085,15.1,15.429,2070,0
2010-06-25,15.166,16.282,15.1,16.282,1021,0
2010-06-28,16.282,16.282,14.771,15.1,1369,0
2010-06-29,14.771,15.233,14.771,15.1,882,0
2010-06-30,15.531,15.931,15.463,15.863,274,0
2010-07-01,15.691,15.756,14.969,14.969,76,0
2010-07-02,14.771,15.233,14.771,15.1,403,0
2010-07-06,14.839,15.691,14.575,15.233,487,0
2010-07-07,15.166,15.625,15.1,15.56,951,0
2010-07-08,15.1,15.429,15.1,15.429,987,0
2010-07-09,15.56,15.954,15.1,15.56,323,0
2010-07-12,15.297,15.954,15.1,15.166,401,0
2010-07-13,15.166,15.888,15.1,15.494,351,0
2010-07-14,15.1,15.429,14.575,15.429,1249,0
2010-07-15,14.575,14.771,13.459,14.509,970,0
2010-07-16,14.445,15.494,14.116,14.116,870,0
2010-07-19,14.509,15.954,13.262,15.233,1914,0
2010-07-20,14.05,15.954,14.05,15.494,210,0
2010-07-21,14.641,15.1,14.116,14.116,689,0
2010-07-22,14.181,15.823,14.181,14.903,420,0
2010-07-26,15.035,15.756,15.035,15.1,565,0
2010-07-27,14.771,15.362,13.787,14.116,1489,0
2010-07-28,14.445,15.233,14.445,14.445,1087,0
2010-07-29,15.494,15.494,14.116,14.181,1210,0
2010-07-30,14.181,15.233,14.116,15.233,497,0
2010-08-02,14.312,15.494,13.853,14.378,715,0
2010-08-03,14.575,14.575,14.575,14.575,46,0
2010-08-04,14.181,14.181,13.787,13.787,119,0
2010-08-05,13.787,13.853,13.787,13.853,1105,0
2010-08-06,14.116,15.494,13.919,14.706,462,0
2010-08-09,14.181,15.429,13.196,15.035,3011,0
2010-08-10,14.312,15.429,14.312,15.233,239,0
2010-08-11,13.722,15.233,13.722,13.853,837,0
2010-08-12,13.919,14.706,13.722,14.706,452,0
2010-08-13,14.378,14.378,13.656,13.656,222,0
2010-08-16,13.656,13.919,13.131,13.196,1942,0
2010-08-17,13.196,14.771,13.131,14.312,1352,0
2010-08-18,13.656,14.181,13.656,14.181,30,0
2010-08-19,13.459,13.787,13.131,13.393,1813,0
2010-08-20,14.445,14.641,13.196,13.328,986,0
2010-08-23,13.393,14.312,13.328,13.656,91,0
2010-08-24,13.525,13.919,13.131,13.525,931,0
2010-08-25,13.459,14.05,13.131,13.459,2133,0
2010-08-26,13.328,13.459,13.131,13.328,1756,0
2010-08-27,13.459,13.59,13.196,13.459,600,0
2010-08-30,13.262,13.787,13.131,13.131,3626,0
2010-08-31,13.531,13.864,13.131,13.131,1940,0
2010-09-01,13.196,13.984,13.196,13.393,1597,0
2010-09-02,13.787,14.445,13.787,14.445,76,0
2010-09-03,13.459,14.116,13.328,13.525,600,0
2010-09-07,13.525,13.525,13.262,13.525,76,0
2010-09-08,13.262,14.312,13.262,13.59,374,0
2010-09-09,13.59,13.722,13.59,13.59,535,0
2010-09-10,13.787,14.116,13.59,13.787,986,0
2010-09-13,13.656,14.116,13.59,14.116,2622,0
2010-09-14,13.393,14.05,13.393,13.59,1046,0
2010-09-15,14.05,14.05,13.722,13.853,137,0
2010-09-16,13.525,13.919,13.459,13.787,315,0
2010-09-17,13.656,14.05,13.196,13.196,2244,0
2010-09-20,13.328,13.787,13.328,13.328,483,0
2010-09-21,13.328,13.722,13.328,13.656,1841,0
2010-09-22,13.525,13.919,13.328,13.722,136,0
2010-09-23,13.787,14.116,13.328,13.919,1808,0
2010-09-24,14.116,14.312,13.787,14.248,301,0
2010-09-27,14.116,14.116,13.328,13.328,523,0
2010-09-28,13.393,14.116,13.131,13.131,2365,0
2010-09-29,13.919,14.05,13.459,13.787,602,0
2010-09-30,13.984,14.116,13.656,14.116,1550,0
2010-10-01,13.722,13.853,13.722,13.722,128,0
2010-10-04,13.459,13.459,13.262,13.328,121,0
2010-10-05,13.393,13.984,13.196,13.262,495,0
2010-10-06,13.196,13.525,13.196,13.196,632,0
2010-10-07,13.131,13.656,13.131,13.459,624,0
2010-10-08,13.787,13.787,13.065,13.131,982,0
2010-10-11,13.393,13.984,13.196,13.393,1622,0
2010-10-12,13.262,13.459,13.196,13.393,191,0
2010-10-13,13.196,13.656,13.131,13.656,343,0
2010-10-14,13.262,13.328,13.131,13.131,544,0
2010-10-15,13.131,13.328,13.131,13.196,312,0
2010-10-18,13.787,14.312,13.065,14.312,2153,0
2010-10-19,13.59,13.59,13.328,13.59,664,0
2010-10-20,13.525,13.525,13.262,13.525,713,0
2010-10-21,13.525,13.525,13.328,13.328,1318,0
2010-10-22,13.328,13.787,13.328,13.459,750,0
2010-10-25,13.393,13.459,11.621,12.737,2791,0
2010-10-26,13.065,13.065,12.146,12.671,1242,0
2010-10-27,12.212,12.212,12.08,12.146,180,0
2010-10-28,12.868,12.999,12.08,12.08,1714,0
2010-10-29,13.465,13.465,11.997,12.131,409,0
2010-11-01,12.146,12.803,12.146,12.212,1079,0
2010-11-02,12.146,12.212,12.08,12.08,662,0
2010-11-03,12.868,12.868,12.08,12.212,250,0
2010-11-04,11.883,12.868,11.424,12.08,2088,0
2010-11-05,10.833,12.277,10.833,11.949,2982,0
2010-11-08,11.096,12.212,11.03,11.752,2174,0
2010-11-09,11.818,11.818,11.03,11.621,2036,0
2010-11-10,11.621,11.621,11.161,11.161,730,0
2010-11-11,11.161,11.161,11.161,11.161,274,0
2010-11-12,11.161,11.161,10.899,11.161,1660,0
2010-11-15,12.868,12.868,11.489,11.883,1829,0
2010-11-16,12.08,12.343,11.489,12.343,3098,0
2010-11-17,12.146,12.606,11.489,11.489,511,0
2010-11-18,11.752,11.752,11.555,11.621,702,0
2010-11-19,11.621,12.015,11.621,12.015,122,0
2010-11-22,11.161,12.212,10.833,11.489,2064,0
2010-11-23,11.096,11.687,11.03,11.424,1001,0
2010-11-24,11.161,11.227,10.833,10.833,2588,0
2010-11-26,11.03,11.752,10.767,11.357,1730,0
2010-11-29,11.161,12.015,11.096,12.015,2920,0
2010-11-30,11.731,11.731,11.465,11.465,739,0
2010-12-01,11.752,12.015,10.899,11.555,4202,0
2010-12-02,11.818,12.409,11.489,11.687,3387,0
2010-12-03,12.474,12.474,11.489,11.818,636,0
2010-12-06,11.883,12.868,11.555,11.752,2556,0
2010-12-07,11.818,12.146,11.752,12.015,2086,0
2010-12-08,11.883,12.343,11.489,11.489,2657,0
2010-12-09,11.555,12.277,11.555,11.621,642,0
2010-12-10,11.687,12.474,11.621,12.343,586,0
2010-12-13,12.474,12.474,11.883,12.343,636,0
2010-12-14,11.752,11.949,11.752,11.883,1154,0
2010-12-15,11.752,12.146,11.687,11.687,590,0
2010-12-16,11.687,11.883,11.687,11.687,2009,0
2010-12-17,11.621,11.621,11.227,11.293,5497,0
2010-12-20,11.03,12.212,10.899,11.621,3500,0
2010-12-21,11.818,12.146,11.621,12.015,2909,0
2010-12-22,11.883,12.015,11.293,11.293,877,0
2010-12-23,12.146,12.868,11.555,11.555,3707,0
2010-12-27,11.687,12.541,11.555,12.146,599,0
2010-12-28,12.146,12.277,11.555,11.752,1136,0
2010-12-29,11.997,12.331,11.665,12.331,2768,0
2010-12-30,11.665,12.731,11.665,11.797,2462,0
2010-12-31,11.81,12.75,11.81,12.75,1057,0
2011-01-03,12.343,12.671,12.343,12.671,371,0
2011-01-04,12.474,12.934,12.146,12.606,593,0
2011-01-05,13.131,13.131,12.212,12.343,1028,0
2011-01-06,12.474,13.131,12.474,12.999,1909,0
2011-01-07,12.999,13.131,12.541,12.999,898,0
2011-01-10,12.474,13.787,12.277,13.722,3716,0
2011-01-11,13.722,13.787,13.459,13.787,4594,0
2011-01-12,13.787,14.839,13.459,14.771,1970,0
2011-01-13,15.362,16.282,14.839,15.888,3599,0
2011-01-14,16.085,16.282,15.625,16.15,1481,0
2011-01-18,16.414,16.414,14.181,15.1,4019,0
2011-01-19,14.509,14.839,13.984,13.984,3094,0
2011-01-20,13.984,15.1,13.853,14.248,1737,0
2011-01-21,15.035,15.1,13.656,15.1,1102,0
2011-01-24,15.1,15.1,13.984,14.575,745,0
2011-01-25,14.312,14.575,13.131,13.459,2089,0
2011-01-26,14.575,14.575,13.853,13.853,273,0
2011-01-27,13.787,15.1,13.787,15.1,1103,0
2011-01-28,15.362,15.429,13.919,14.575,667,0
2011-01-31,15.098,15.098,13.89,14.359,352,0
2011-02-01,14.903,14.903,12.474,13.131,10721,0
2011-02-02,13.328,13.722,12.868,13.59,2244,0
2011-02-03,13.525,13.722,13.131,13.131,1267,0
2011-02-04,13.59,13.722,13.459,13.459,1209,0
2011-02-07,13.787,14.116,13.459,13.787,2935,0
2011-02-08,14.116,15.233,13.787,15.233,4498,0
2011-02-09,15.233,15.56,14.181,14.575,4648,0
2011-02-10,14.248,16.414,14.248,15.756,5236,0
2011-02-11,15.823,16.085,14.771,15.494,1619,0
2011-02-14,16.02,16.02,15.1,15.1,968,0
2011-02-15,15.233,15.823,15.1,15.1,1150,0
2011-02-16,15.429,15.625,14.445,14.445,1800,0
2011-02-18,15.297,15.691,14.903,15.494,1356,0
2011-02-22,15.166,15.429,15.035,15.035,325,0
2011-02-23,15.166,15.166,14.771,14.839,229,0
2011-02-24,14.839,15.035,14.771,14.771,881,0
2011-02-25,15.429,15.429,14.771,14.771,1462,0
2011-02-28,14.797,15.131,14.797,15.131,860,0
2011-03-01,15.035,15.1,13.787,15.1,1356,0
2011-03-02,13.984,14.509,13.525,13.525,2218,0
2011-03-03,13.525,13.656,12.999,12.999,2375,0
2011-03-04,14.445,14.445,13.196,13.853,829,0
2011-03-07,13.787,13.787,12.803,12.868,1775,0
2011-03-08,12.868,13.984,12.409,13.459,960,0
2011-03-09,13.459,14.312,13.328,13.656,2179,0
2011-03-10,13.196,13.525,13.196,13.262,131,0
2011-03-11,13.656,13.656,13.459,13.656,30,0
2011-03-14,13.459,13.525,13.131,13.131,831,0
2011-03-15,13.131,13.656,13.131,13.656,575,0
2011-03-16,13.328,14.116,13.262,13.393,1815,0
2011-03-17,13.197,13.264,12.932,12.932,1054,0
2011-03-18,13.196,14.05,13.196,14.05,1058,0
2011-03-21,13.328,14.116,13.262,13.262,381,0
2011-03-22,13.196,13.59,12.999,13.065,309,0
2011-03-23,13.459,14.05,13.393,13.656,1387,0
2011-03-24,13.393,14.181,13.196,13.656,2410,0
2011-03-25,13.853,14.181,13.787,14.05,628,0
2011-03-28,13.722,13.853,13.459,13.853,554,0
2011-03-29,13.853,14.116,13.853,14.116,493,0
2011-03-30,14.116,14.116,13.525,14.116,827,0
2011-03-31,13.555,14.091,13.487,13.756,579,0
2011-04-01,13.525,13.656,12.934,13.065,1266,0
2011-04-04,12.671,13.328,12.212,12.343,2842,0
2011-04-05,12.198,13.332,12.198,12.398,8222,0
2011-04-06,12.277,13.459,12.212,13.459,1592,0
2011-04-07,13.264,13.465,12.932,12.998,1890,0
2011-04-08,12.671,13.328,12.671,13.262,505,0
2011-04-11,12.868,13.131,12.868,12.934,257,0
2011-04-12,12.864,13.197,12.864,13.197,1049,0
2011-04-13,13.131,13.131,12.803,13.131,644,0
2011-04-14,12.803,12.803,12.803,12.803,411,0
2011-04-15,12.803,12.803,12.146,12.474,3167,0
2011-04-18,12.474,12.474,12.146,12.409,499,0
2011-04-19,12.277,12.803,12.146,12.212,2975,0
2011-04-20,12.146,12.737,12.146,12.409,398,0
2011-04-21,12.737,13.131,12.409,13.131,1250,0
2011-04-25,13.262,13.459,12.409,12.671,2134,0
2011-04-26,12.798,12.864,12.398,12.398,1309,0
2011-04-27,12.474,12.868,12.409,12.737,1180,0
2011-04-28,12.606,13.262,12.343,12.474,6882,0
2011-04-29,12.347,12.615,12.212,12.548,730,0
2011-05-02,12.934,12.999,12.671,12.868,617,0
2011-05-03,12.932,12.932,12.531,12.798,724,0
2011-05-04,12.331,13.465,12.331,13.332,1918,0
2011-05-05,12.798,13.064,12.798,13.064,46,0
2011-05-06,13.131,13.465,12.864,13.064,797,0
2011-05-09,13.397,13.397,12.864,13.397,1394,0
2011-05-10,13.397,13.397,12.864,13.064,440,0
2011-05-11,13.131,13.131,13.131,13.131,30,0
2011-05-12,13.064,13.598,13.064,13.598,485,0
2011-05-13,13.598,13.598,13.465,13.598,450,0
2011-05-16,13.332,13.397,12.664,13.197,2051,0
2011-05-17,12.998,13.465,12.731,13.465,751,0
2011-05-18,13.531,13.598,12.798,13.197,997,0
2011-05-19,12.998,12.998,12.798,12.998,1293,0
2011-05-20,13.131,13.197,13.064,13.197,567,0
2011-05-23,13.197,13.531,12.731,13.531,1954,0
2011-05-24,13.264,13.264,13.131,13.131,101,0
2011-05-25,12.798,13.332,12.798,12.798,1092,0
2011-05-26,13.397,13.664,13.264,13.664,3493,0
2011-05-27,13.531,13.531,13.397,13.397,950,0
2011-05-31,13.397,13.664,13.397,13.397,2226,0
2011-06-01,13.332,13.664,13.064,13.064,532,0
2011-06-02,12.998,13.598,12.998,13.131,460,0
2011-06-03,13.264,13.264,12.998,13.131,689,0
2011-06-06,13.131,13.332,12.998,13.332,98,0
2011-06-07,13.264,13.731,12.932,13.397,1894,0
2011-06-08,13.064,13.131,13.064,13.064,336,0
2011-06-09,13.131,13.797,12.998,13.797,768,0
2011-06-10,13.598,13.664,13.131,13.131,150,0
2011-06-13,12.998,13.264,12.864,12.932,546,0
2011-06-14,13.465,13.465,12.932,12.932,318,0
2011-06-15,12.932,13.465,12.664,12.664,846,0
2011-06-16,12.731,13.131,12.731,13.064,227,0
2011-06-17,13.197,13.531,13.064,13.531,230,0
2011-06-20,13.264,13.332,13.064,13.064,1705,0
2011-06-21,12.864,12.932,12.864,12.932,142,0
2011-06-22,12.932,12.932,12.264,12.531,1267,0
2011-06-23,12.531,13.332,12.531,12.731,897,0
2011-06-24,12.664,12.932,11.398,11.531,9975,0
2011-06-27,12.464,12.531,11.531,12.131,2654,0
2011-06-28,12.531,12.531,11.598,11.931,494,0
2011-06-29,12.398,12.398,11.931,12.065,597,0
2011-06-30,12.212,12.212,12.011,12.146,391,0
2011-07-01,12.398,12.464,11.665,11.665,1305,0
2011-07-05,12.398,12.464,12.264,12.464,303,0
2011-07-06,12.464,12.531,11.865,11.865,497,0
2011-07-07,11.931,12.464,11.665,11.665,503,0
2011-07-08,11.865,12.264,11.731,11.731,414,0
2011-07-11,11.865,12.065,10.998,10.998,1757,0
2011-07-12,11.197,12.131,11.131,11.131,135,0
2011-07-13,11.997,11.997,11.131,11.131,378,0
2011-07-14,11.398,11.398,11.398,11.398,15,0
2011-07-15,11.265,11.931,11.197,11.931,179,0
2011-07-18,11.398,11.931,11.131,11.197,1125,0
2011-07-19,11.131,11.665,11.064,11.064,1195,0
2011-07-20,11.531,11.665,11.331,11.331,426,0
2011-07-21,11.465,11.797,11.331,11.731,1021,0
2011-07-22,11.865,12.264,11.731,11.731,1322,0
2011-07-25,11.865,12.264,11.865,11.997,912,0
2011-07-26,12.065,12.531,11.865,12.398,555,0
2011-07-27,11.797,11.797,11.265,11.265,381,0
2011-07-28,11.797,11.997,11.665,11.665,505,0
2011-07-29,11.81,12.48,11.81,12.011,5821,0
2011-08-01,11.797,12.331,11.265,11.665,1836,0
2011-08-02,11.398,11.997,11.197,11.865,2257,0
2011-08-03,11.665,11.865,11.265,11.398,1771,0
2011-08-04,11.398,11.731,11.197,11.265,3016,0
2011-08-05,11.197,11.665,10.998,11.665,2498,0
2011-08-08,11.064,11.131,10.998,10.998,486,0
2011-08-09,10.931,11.331,9.531,10.532,1371,0
2011-08-10,10.665,10.998,9.998,10.464,896,0
2011-08-12,10.464,10.464,9.864,10.332,836,0
2011-08-15,10.998,10.998,10.065,10.865,611,0
2011-08-16,10.332,10.332,10.332,10.332,319,0
2011-08-17,10.198,10.598,10.131,10.131,420,0
2011-08-18,10.264,10.398,9.998,10.264,975,0
2011-08-19,9.998,10.398,9.998,9.998,202,0
2011-08-22,10.665,10.665,10.598,10.598,495,0
2011-08-23,10.665,10.665,10.332,10.464,445,0
2011-08-24,10.065,10.998,9.864,10.332,1602,0
2011-08-25,10.798,10.998,9.731,10.532,392,0
2011-08-26,11.064,11.064,10.931,10.931,480,0
2011-08-29,11.331,11.331,10.532,10.598,472,0
2011-08-30,10.665,10.798,10.598,10.598,888,0
2011-08-31,10.333,10.802,10.266,10.737,2931,0
2011-09-01,10.532,10.665,10.398,10.532,4434,0
2011-09-02,10.401,10.401,10.333,10.333,147,0
2011-09-06,11.331,11.331,10.131,10.198,974,0
2011-09-07,10.332,10.332,10.198,10.198,90,0
2011-09-08,10.264,10.332,10.198,10.198,120,0
2011-09-09,10.198,10.532,10.131,10.398,891,0
2011-09-12,10.131,10.131,9.998,9.998,181,0
2011-09-13,9.998,9.998,9.998,9.998,119,0
2011-09-14,10.732,10.798,9.998,10.131,270,0
2011-09-16,10.532,10.798,10.065,10.798,265,0
2011-09-19,10.798,10.865,10.131,10.732,770,0
2011-09-20,10.732,10.798,10.264,10.798,442,0
2011-09-21,10.332,10.665,10.332,10.665,62,0
2011-09-22,10.065,10.264,9.998,10.065,757,0
2011-09-23,10.665,10.665,9.998,10.598,288,0
2011-09-26,10.332,10.332,9.864,10.065,410,0
2011-09-27,9.998,10.198,9.932,9.932,333,0
2011-09-28,10.198,10.198,9.998,9.998,45,0
2011-09-29,9.998,10.931,9.998,10.931,1468,0
2011-09-30,10.333,10.602,10.2,10.2,1566,0
2011-10-03,10.198,10.665,9.932,10.065,912,0
2011-10-04,9.864,9.864,9.664,9.664,415,0
2011-10-05,9.73,9.73,9.73,9.73,224,0
2011-10-06,9.73,9.797,9.4612,9.4612,625,0
2011-10-07,9.664,10.332,9.664,10.332,173,0
2011-10-10,9.864,9.864,9.864,9.864,120,0
2011-10-11,10.065,10.532,10.065,10.264,193,0
2011-10-12,9.998,9.998,9.531,9.664,397,0
2011-10-13,9.664,10.332,9.664,10.332,1509,0
2011-10-14,9.731,10.598,9.731,10.598,75,0
2011-10-17,9.664,9.799,9.664,9.799,80,0
2011-10-18,9.799,9.864,9.664,9.664,422,0
2011-10-19,9.664,10.198,9.531,9.531,1005,0
2011-10-20,10.264,10.264,10.198,10.198,771,0
2011-10-21,10.398,10.598,10.398,10.598,45,0
2011-10-24,10.532,10.665,10.198,10.665,735,0
2011-10-25,10.669,10.737,10.535,10.737,114,0
2011-10-26,10.732,10.732,10.532,10.732,516,0
2011-10-27,10.532,10.532,9.998,9.998,612,0
2011-10-28,9.931,10.802,9.931,9.998,377,0
2011-10-31,9.998,9.998,9.931,9.931,970,0
2011-11-01,10.266,10.333,9.931,10.065,388,0
2011-11-02,9.998,10.131,9.932,10.065,358,0
2011-11-03,9.797,9.931,7.7833,8.3216,9843,0
2011-11-04,8.3216,8.7906,8.3216,8.6562,1073,0
2011-11-07,8.9985,8.9985,7.9324,8.1326,737,0
2011-11-08,8.253,8.9915,7.7168,8.9915,2107,0
2011-11-09,8.4553,9.1931,8.1193,8.589,1626,0
2011-11-10,9.1931,9.3268,8.0521,9.3268,306,0
2011-11-11,9.662,9.662,8.925,9.4612,159,0
2011-11-14,8.589,9.596,8.589,8.7227,544,0
2011-11-15,9.596,9.998,9.4612,9.998,955,0
2011-11-16,10.065,10.065,9.1931,9.528,310,0
2011-11-17,9.931,10.065,9.662,10.065,462,0
2011-11-18,9.864,9.864,8.6562,8.7906,1207,0
2011-11-21,8.7906,9.0587,8.1865,8.589,1569,0
2011-11-22,8.8571,9.1252,8.8571,9.1252,652,0
2011-11-23,9.1931,9.4612,8.0521,8.7906,1351,0
2011-11-25,8.7227,8.925,8.7227,8.7227,318,0
2011-11-28,8.7227,9.3268,8.7227,9.3268,1297,0
2011-11-29,9.3947,9.4612,8.925,9.4612,1125,0
2011-11-30,9.681,9.681,8.9306,9.135,1276,0
2011-12-01,9.3947,10.065,8.9915,9.3947,1419,0
2011-12-02,10.132,10.535,9.3947,9.3947,2099,0
2011-12-05,9.3947,9.3947,8.589,8.589,1478,0
2011-12-06,8.6562,8.9915,8.5218,8.5218,387,0
2011-12-08,8.4553,8.925,8.3874,8.3874,1835,0
2011-12-09,8.3216,9.4612,8.3216,8.3874,3104,0
2011-12-12,8.4553,8.7227,8.3874,8.7227,2210,0
2011-12-13,8.5218,8.6562,8.1865,8.6562,637,0
2011-12-14,8.1865,8.5218,8.0521,8.1193,1746,0
2011-12-15,8.0521,8.8571,8.0521,8.3874,663,0
2011-12-16,8.1865,8.589,8.1865,8.1865,524,0
2011-12-19,8.1193,8.3216,8.0521,8.0521,1086,0
2011-12-20,8.589,8.589,8.0521,8.0521,662,0
2011-12-21,8.1193,8.4553,8.0521,8.4553,526,0
2011-12-22,8.1865,8.589,8.0521,8.3216,882,0
2011-12-23,8.6562,8.9915,8.0521,8.0521,1197,0
2011-12-27,8.0521,8.1865,8.0521,8.1865,1315,0
2011-12-28,8.253,8.3874,7.9184,8.1865,1703,0
2011-12-29,8.1193,8.925,7.9849,8.925,1294,0
2011-12-30,8.1865,8.3216,7.9849,8.253,1333,0
2012-01-03,8.0521,8.4553,7.9849,8.253,463,0
2012-01-04,8.0521,8.589,7.6489,8.5218,1304,0
2012-01-05,8.1193,8.7227,8.0521,8.3874,371,0
2012-01-06,8.1865,8.3874,8.1865,8.253,124,0
2012-01-09,8.7906,8.7906,8.1865,8.253,128,0
2012-01-10,8.0521,8.1193,8.0521,8.0521,361,0
2012-01-11,8.0521,8.1193,8.0521,8.1193,180,0
2012-01-12,8.253,8.3216,7.9184,7.9184,288,0
2012-01-13,7.9849,8.3874,7.9849,8.3216,737,0
2012-01-17,8.0521,8.3874,8.0521,8.3874,876,0
2012-01-18,8.1865,8.6562,7.9849,8.3216,1018,0
2012-01-19,8.253,8.3216,8.253,8.253,1456,0
2012-01-20,8.3874,8.589,7.9849,8.1865,974,0
2012-01-24,8.1865,8.589,8.1865,8.589,267,0
2012-01-25,8.4553,8.8571,8.3874,8.3874,1615,0
2012-01-26,8.8571,8.8571,8.4553,8.589,803,0
2012-01-27,8.3874,8.7227,8.3874,8.5218,1167,0
2012-01-30,8.3874,8.8571,8.3874,8.8571,129,0
2012-02-01,8.4553,8.7906,8.0521,8.4553,1025,0
2012-02-02,8.1193,8.7227,8.0521,8.3216,2747,0
2012-02-03,8.5218,8.5218,8.3874,8.3874,182,0
2012-02-06,8.589,8.7906,8.3874,8.7906,1078,0
2012-02-07,8.3874,8.5218,8.3874,8.3874,535,0
2012-02-08,8.6562,8.6562,8.5218,8.6562,298,0
2012-02-09,8.7906,8.7906,8.4553,8.7227,432,0
2012-02-10,8.589,8.6562,8.5218,8.6562,45,0
2012-02-13,8.6562,8.7227,8.3874,8.3874,584,0
2012-02-14,8.4553,8.5218,8.3874,8.3874,1269,0
2012-02-15,8.3874,8.7227,8.3874,8.7227,201,0
2012-02-16,8.3874,8.4553,8.3874,8.3874,265,0
2012-02-17,8.4553,8.6562,8.3874,8.589,1111,0
2012-02-21,8.6562,8.6562,8.5218,8.5218,691,0
2012-02-22,8.589,8.6562,8.4553,8.4553,411,0
2012-02-23,8.589,9.0587,8.589,8.7906,2313,0
2012-02-24,9.0587,9.998,8.8571,8.8571,2789,0
2012-02-27,8.7227,9.3947,8.7227,9.3268,261,0
2012-02-28,9.2603,9.3947,8.8571,8.925,813,0
2012-02-29,9.135,9.4087,8.7262,8.9992,361,0
2012-03-01,8.9915,9.0587,8.9915,9.0587,87,0
2012-03-02,8.7227,9.3268,8.7227,8.7227,1615,0
2012-03-05,8.7227,8.7227,8.6562,8.7227,218,0
2012-03-06,8.7906,9.3947,8.5218,9.3947,944,0
2012-03-07,8.9915,9.1931,8.925,8.9915,1360,0
2012-03-08,8.6562,8.7227,8.6562,8.6562,209,0
2012-03-09,8.7227,9.1252,8.7227,9.1252,2573,0
2012-03-12,9.3268,9.3268,8.6562,8.6562,1291,0
2012-03-13,8.7227,9.1931,8.7227,9.1931,298,0
2012-03-14,9.1931,9.4612,8.6562,9.1252,1548,0
2012-03-15,9.1931,9.528,8.7227,9.3268,2094,0
2012-03-16,8.7906,8.925,8.7906,8.7906,358,0
2012-03-19,9.596,9.596,8.6562,8.7227,683,0
2012-03-20,8.7227,8.8571,8.589,8.589,433,0
2012-03-21,8.6562,9.3268,8.5218,8.5218,1575,0
2012-03-22,8.5218,8.5218,8.5218,8.5218,846,0
2012-03-23,8.589,8.8571,8.5218,8.5218,677,0
2012-03-26,8.5218,8.589,8.3874,8.3874,358,0
2012-03-27,8.3874,8.9915,8.3874,8.3874,919,0
2012-03-28,8.3216,9.1252,8.3216,8.7227,132,0
2012-03-29,9.3268,9.73,9.1252,9.1252,843,0
2012-03-30,11.407,11.407,8.5218,9.0587,4358,0
2012-04-02,8.9915,9.0587,8.7906,9.0587,401,0
2012-04-03,8.5218,9.1931,8.5218,9.1931,810,0
2012-04-04,8.5218,8.7262,8.4539,8.7262,811,0
2012-04-05,8.7948,9.4759,8.7262,9.4759,908,0
2012-04-09,8.7906,9.596,8.7227,9.596,1459,0
2012-04-10,9.596,9.596,8.7227,8.7227,1634,0
2012-04-11,8.7227,9.596,8.5218,9.3947,6790,0
2012-04-12,9.2603,9.528,9.1252,9.1252,291,0
2012-04-13,8.8571,9.528,8.7906,9.528,476,0
2012-04-16,9.3947,10.737,9.3268,10.266,1606,0
2012-04-17,9.681,11.113,9.4087,10.158,810,0
2012-04-18,10.333,10.401,9.4612,10.266,942,0
2012-04-19,10.266,10.602,9.998,10.401,915,0
2012-04-20,10.333,10.737,9.3947,9.998,2073,0
2012-04-23,9.73,9.931,9.1252,9.596,2746,0
2012-04-24,9.528,9.596,9.528,9.596,30,0
2012-04-25,9.1931,9.998,9.1931,9.1931,193,0
2012-04-26,9.2603,10.065,9.1252,10.065,749,0
2012-04-27,9.953,10.021,9.3394,9.749,210,0
2012-04-30,9.931,9.948,9.3268,9.3583,492,0
2012-05-01,9.2043,9.2715,9.2043,9.2043,179,0
2012-05-02,9.2603,9.3268,9.1252,9.1252,404,0
2012-05-03,9.135,10.09,8.4539,8.4539,2501,0
2012-05-04,8.4539,8.7262,8.3853,8.3853,328,0
2012-05-07,8.4553,8.7906,8.3874,8.3874,897,0
2012-05-08,8.3853,8.3853,8.3853,8.3853,45,0
2012-05-09,8.4539,8.6583,8.4539,8.5897,238,0
2012-05-10,8.7262,8.7262,8.3853,8.3853,209,0
2012-05-11,8.5897,9.135,8.3853,8.5897,943,0
2012-05-14,8.1809,8.9992,8.1809,8.9306,2027,0
2012-05-15,9.0678,9.0678,8.4539,8.5218,946,0
2012-05-16,8.4539,8.7262,8.3853,8.3853,413,0
2012-05-17,8.5218,9.2043,8.5218,8.5218,1062,0
2012-05-18,8.5218,8.9306,7.9086,8.9306,3338,0
2012-05-21,9.0678,9.0678,7.9758,8.0444,1202,0
2012-05-22,8.1809,8.7948,8.1809,8.1809,257,0
2012-05-23,8.3181,8.7948,8.1809,8.1809,1030,0
2012-05-24,8.5218,8.5218,8.4539,8.5218,98,0
2012-05-25,8.5218,8.5218,8.3853,8.3853,370,0
2012-05-29,9.749,9.818,8.9992,9.2043,4046,0
2012-05-30,8.7948,9.545,8.7948,9.0678,969,0
2012-05-31,9.3394,9.545,9.2785,9.545,1075,0
2012-06-01,9.4087,9.4087,8.7262,9.2043,910,0
2012-06-04,9.3394,9.749,8.9306,9.4759,1848,0
2012-06-05,9.0678,9.4087,8.9992,9.2043,631,0
2012-06-06,9.0678,9.4759,8.7948,9.4759,849,0
2012-06-07,9.818,9.885,9.2043,9.2043,881,0
2012-06-11,9.135,10.499,9.135,9.545,4218,0
2012-06-12,10.295,12.68,9.818,12.272,7618,0
2012-06-13,11.521,12.408,10.772,10.772,4188,0
2012-06-14,10.704,11.045,10.021,11.045,1092,0
2012-06-15,11.659,12.816,11.317,12.135,4348,0
2012-06-18,12.135,12.816,11.863,12.476,1967,0
2012-06-19,12.34,12.408,11.794,12.203,2618,0
2012-06-20,11.93,11.93,11.521,11.659,676,0
2012-06-21,11.93,11.93,11.726,11.726,143,0
2012-06-22,11.59,12.135,11.386,11.386,1159,0
2012-06-25,11.386,12.203,11.386,12.203,1141,0
2012-06-26,11.794,12.135,11.794,12.067,689,0
2012-06-27,12.203,12.203,11.181,11.181,2123,0
2012-06-28,11.249,12.067,11.249,12.067,1152,0
2012-06-29,12.272,12.272,10.636,11.91,1584,0
2012-07-02,11.453,11.93,11.453,11.93,310,0
2012-07-03,11.54,11.787,11.54,11.787,119,0
2012-07-05,11.453,11.59,10.908,11.59,1095,0
2012-07-09,10.635,11.59,10.158,11.453,1067,0
2012-07-10,10.431,10.908,9.885,10.908,572,0
2012-07-11,10.704,10.976,9.953,10.976,230,0
2012-07-12,10.908,11.045,9.885,11.045,733,0
2012-07-13,10.158,10.212,9.2043,9.545,3313,0
2012-07-16,10.021,10.09,9.545,9.818,689,0
2012-07-17,9.818,10.09,9.682,10.089,264,0
2012-07-18,10.158,10.363,9.885,10.287,510,0
2012-07-19,10.226,10.499,10.226,10.363,117,0
2012-07-20,10.226,10.567,10.226,10.295,386,0
2012-07-23,10.295,10.295,8.9992,9.818,1596,0
2012-07-24,9.818,10.226,9.818,10.09,581,0
2012-07-25,10.295,10.499,10.295,10.499,982,0
2012-07-26,10.567,11.386,10.431,10.431,867,0
2012-07-27,10.431,11.249,9.681,9.818,1080,0
2012-07-30,9.885,9.885,9.885,9.885,15,0
2012-07-31,9.818,9.993,9.749,9.993,226,0
2012-08-01,9.749,9.749,9.4087,9.4087,704,0
2012-08-02,9.4087,9.4528,9.0678,9.0678,477,0
2012-08-03,8.9992,8.9992,8.5218,8.5218,1663,0
2012-08-06,8.7948,9.4759,8.7948,9.4759,719,0
2012-08-07,9.2715,9.4759,9.2715,9.4759,288,0
2012-08-08,8.7262,8.9306,8.7262,8.7262,119,0
2012-08-09,8.7262,9.3394,8.7262,8.7262,216,0
2012-08-10,8.9306,9.2638,8.9306,9.2638,85,0
2012-08-13,9.2715,9.2715,8.2488,8.3853,1174,0
2012-08-14,8.7948,9.135,8.7948,8.7948,475,0
2012-08-15,8.7948,8.7948,8.7948,8.7948,65,0
2012-08-17,8.7948,9.0678,8.7948,8.7948,169,0
2012-08-20,8.7948,8.9992,8.7948,8.7948,217,0
2012-08-21,8.7948,8.8627,8.7948,8.813,1812,0
2012-08-22,8.7948,8.7948,8.3181,8.4035,563,0
2012-08-23,8.3181,8.7262,8.3181,8.7262,161,0
2012-08-24,8.8627,8.8627,8.3181,8.8627,1801,0
2012-08-27,8.8627,8.8627,8.7948,8.862,2120,0
2012-08-28,8.7262,8.8627,8.1809,8.7262,3085,0
2012-08-29,8.2488,8.5897,8.2488,8.5897,495,0
2012-08-30,8.8627,8.8627,8.8627,8.8627,191,0
2012-08-31,8.862,8.862,8.7269,8.7269,205,0
2012-09-04,8.4539,8.7948,8.4539,8.7948,228,0
2012-09-05,8.6583,8.8627,8.6583,8.8627,176,0
2012-09-06,8.8627,8.8627,8.5218,8.5897,305,0
2012-09-07,8.7948,8.8627,8.7941,8.862,1191,0
2012-09-10,8.7948,8.8627,8.7948,8.8627,760,0
2012-09-11,8.8627,8.8627,8.7948,8.8627,217,0
2012-09-12,8.8627,8.8627,8.7948,8.7948,341,0
2012-09-13,8.8627,9.2043,8.7948,8.9306,1669,0
2012-09-14,8.9992,8.9992,8.8627,8.8627,318,0
2012-09-17,9.2043,9.2043,8.7948,8.9306,3242,0
2012-09-18,8.7948,8.8627,8.7948,8.7948,826,0
2012-09-19,8.8627,8.8627,8.8627,8.8627,70,0
2012-09-20,8.7948,9.2043,8.7948,8.9663,1387,0
2012-09-21,9.0678,9.135,8.7948,8.7948,635,0
2012-09-24,8.7948,9.135,8.7948,9.0678,449,0
2012-09-25,8.7948,8.7948,8.7948,8.7948,161,0
2012-09-26,8.7262,9.2043,8.7262,9.0678,751,0
2012-09-27,9.0678,9.0678,9.0678,9.0678,21,0
2012-09-28,8.7948,8.9992,8.7262,8.9992,184,0
2012-10-01,8.7948,9.3394,8.7948,9.3394,1976,0
2012-10-02,9.2043,9.3394,8.4539,8.6583,3389,0
2012-10-04,8.5218,8.5218,8.5218,8.5218,17,0
2012-10-05,9.0671,9.135,8.7465,8.9992,240,0
2012-10-08,8.6583,8.6583,8.5897,8.6583,105,0
2012-10-09,8.8221,8.8221,8.8221,8.8221,21,0
2012-10-10,8.659,8.6856,8.6583,8.6856,144,0
2012-10-11,8.659,8.659,8.6583,8.6583,44,0
2012-10-12,8.6583,8.7262,8.5218,8.6583,521,0
2012-10-15,8.5218,8.8627,8.5218,8.8627,494,0
2012-10-16,8.8529,9.135,8.8529,9.1343,486,0
2012-10-18,8.9306,8.9992,8.9306,8.9306,587,0
2012-10-19,8.7262,8.8627,8.5897,8.8627,161,0
2012-10-22,8.5218,8.5225,8.5218,8.5225,347,0
2012-10-23,8.8627,9.0678,8.8627,9.0678,492,0
2012-10-24,9.0678,9.0678,9.0678,9.0678,73,0
2012-10-25,8.8627,8.8634,8.8627,8.8627,402,0
2012-10-26,8.8627,8.9985,8.8627,8.8627,381,0
2012-10-31,8.8627,8.9992,8.5218,8.6583,1800,0
2012-11-01,8.9992,9.135,8.9306,9.135,702,0
2012-11-02,9.0678,10.158,9.0678,9.2043,3745,0
2012-11-05,9.818,9.953,8.9306,9.808,1162,0
2012-11-06,9.545,10.09,8.9999,8.9999,95,0
2012-11-07,8.9992,10.021,8.8627,9.0685,365,0
2012-11-08,9.0678,9.885,8.6583,9.818,1351,0
2012-11-09,9.749,9.953,9.749,9.953,279,0
2012-11-14,8.8627,9.953,8.8627,9.865,821,0
2012-11-15,9.0622,9.4731,8.9348,8.9929,1324,0
2012-11-16,8.9243,9.2673,8.5813,9.0622,524,0
2012-11-19,8.7871,9.1994,8.5127,8.5127,2926,0
2012-11-20,8.3069,8.7871,8.2376,8.2663,6958,0
2012-11-21,8.2376,8.6394,8.2376,8.2376,590,0
2012-11-23,8.2376,8.2376,8.2376,8.2376,291,0
2012-11-26,8.7871,8.9243,8.3069,8.6359,459,0
2012-11-27,8.3748,8.8557,8.3069,8.8557,3273,0
2012-11-28,8.2376,9.748,8.2376,9.694,5337,0
2012-11-29,8.8557,9.748,8.8557,9.611,4279,0
2012-11-30,9.524,9.543,8.9243,9.044,1045,0
2012-12-03,9.611,9.954,8.5813,9.1581,993,0
2012-12-04,9.542,9.542,8.9243,9.542,585,0
2012-12-05,8.9929,9.0622,8.9243,8.9243,568,0
2012-12-06,9.3359,9.748,9.3359,9.748,1206,0
2012-12-07,9.0629,9.61,9.0622,9.1994,329,0
2012-12-10,9.542,9.611,9.1994,9.1994,459,0
2012-12-11,9.2673,9.2673,9.2673,9.2673,398,0
2012-12-12,8.9243,9.1301,8.8557,8.8557,2496,0
2012-12-13,8.7871,9.1294,8.5127,8.9243,1030,0
2012-12-14,8.5813,8.6499,8.3748,8.5127,774,0
2012-12-17,8.9929,9.3289,8.9544,9.1301,796,0
2012-12-18,9.1994,9.2673,8.7871,9.2631,1048,0
2012-12-19,8.9243,9.68,8.9243,9.68,2876,0
2012-12-20,9.885,9.954,9.4731,9.604,1807,0
2012-12-21,9.4731,9.4738,9.4731,9.4738,182,0
2012-12-24,9.4731,9.4731,9.0622,9.0622,51,0
2012-12-26,9.3338,9.3338,8.8557,8.9243,920,0
2012-12-27,8.9243,9.1301,8.8557,8.8557,623,0
2012-12-28,8.6499,8.6499,8.3748,8.4448,1667,0
2012-12-31,8.2376,8.9929,8.2376,8.9929,743,0
2013-01-02,8.7871,8.9922,8.7185,8.9922,587,0
2013-01-03,8.7185,9.1301,8.7178,9.0622,987,0
2013-01-04,9.1994,9.1994,9.0622,9.1994,1292,0
2013-01-07,9.2673,9.604,9.2673,9.604,1150,0
2013-01-08,9.2673,9.611,9.2673,9.2673,651,0
2013-01-09,9.2673,9.611,8.1011,8.512,30796,0
2013-01-10,8.2376,8.9243,8.2376,8.5813,5370,0
2013-01-11,8.5813,8.6492,8.3748,8.4441,3485,0
2013-01-14,8.3748,8.7871,8.3748,8.7871,2636,0
2013-01-15,8.7185,8.8557,8.5127,8.7871,6451,0
2013-01-16,8.7871,8.855,8.6499,8.7185,1469,0
2013-01-17,8.7185,8.7185,8.5813,8.7185,277,0
2013-01-18,8.6499,8.8557,8.5813,8.7185,613,0
2013-01-22,8.5127,8.7185,8.5127,8.6499,705,0
2013-01-23,8.5127,8.6499,8.5127,8.6492,2080,0
2013-01-24,8.7185,8.8557,8.7185,8.8557,493,0
2013-01-25,8.7871,8.7871,8.6604,8.7185,219,0
2013-01-28,8.582,8.7871,8.582,8.7871,977,0
2013-01-29,8.8557,8.8557,8.5127,8.6499,751,0
2013-01-30,8.5813,8.6611,8.4441,8.5127,992,0
2013-02-01,8.5127,8.5127,8.5127,8.5127,15,0
2013-02-04,8.7185,8.7185,8.5134,8.5813,927,0
2013-02-05,8.5813,8.7185,8.3958,8.6961,787,0
2013-02-06,8.5813,8.6506,8.3748,8.4441,989,0
2013-02-07,8.5134,8.5134,8.5134,8.5134,97,0
2013-02-08,8.3748,8.6499,8.3748,8.5673,847,0
2013-02-11,8.7871,8.7871,8.3748,8.6072,1576,0
2013-02-12,8.4644,8.4644,8.4546,8.4546,102,0
2013-02-13,8.4441,8.4441,8.3748,8.3755,1875,0
2013-02-14,8.3748,8.3748,8.1011,8.169,3300,0
2013-02-15,8.33,8.4441,8.33,8.4441,350,0
2013-02-19,8.2376,8.4434,8.1011,8.169,885,0
2013-02-20,8.1011,8.3741,8.1011,8.1011,179,0
2013-02-21,8.0318,8.512,8.0318,8.2376,839,0
2013-02-22,8.2383,8.2383,8.2383,8.2383,29,0
2013-02-25,8.4441,8.4441,8.2376,8.2383,360,0
2013-02-26,8.3748,8.3748,8.3069,8.3069,196,0
2013-02-27,8.3069,8.3069,8.2901,8.3069,232,0
2013-02-28,8.1011,8.2376,8.1011,8.1011,1289,0
2013-03-01,8.3748,8.3748,8.1011,8.2376,1036,0
2013-03-04,8.0318,8.1011,7.8946,7.8946,948,0
2013-03-05,8.2376,8.3748,7.9632,8.3069,1085,0
2013-03-06,8.2376,8.4441,8.169,8.169,2251,0
2013-03-07,8.1011,8.5813,8.1011,8.3069,5930,0
2013-03-08,8.1011,8.5127,7.8946,8.0318,1542,0
2013-03-11,8.1011,8.6499,8.0318,8.6499,1572,0
2013-03-12,8.6499,8.6499,7.8946,8.2376,2845,0
2013-03-13,7.9632,8.3069,7.8946,8.1011,495,0
2013-03-14,8.0318,8.2012,7.8946,8.1018,928,0
2013-03-15,8.1011,8.3069,8.1011,8.1214,554,0
2013-03-18,8.3748,8.3748,8.1011,8.3244,735,0
2013-03-19,8.3748,8.5134,8.3748,8.5127,1593,0
2013-03-20,8.5813,8.9243,8.5806,8.7185,3909,0
2013-03-21,8.9929,9.1301,8.7871,9.1294,2640,0
2013-03-22,8.8557,9.1994,8.5813,8.5813,1385,0
2013-03-25,9.2673,9.542,8.6499,9.2673,2640,0
2013-03-26,9.3359,9.542,9.2673,9.516,1716,0
2013-03-27,9.1994,9.3079,9.1994,9.2673,334,0
2013-03-28,9.2057,9.2057,9.2001,9.2001,188,0
2013-04-01,9.1994,9.1994,9.1994,9.1994,587,0
2013-04-02,8.7185,8.9929,8.7185,8.7871,809,0
2013-04-03,8.6499,8.6506,8.6499,8.6499,583,0
2013-04-04,9.4045,9.4045,8.7185,8.7185,349,0
2013-04-05,8.8557,9.4052,8.7871,8.7871,397,0
2013-04-08,8.7871,9.4052,8.7185,8.9929,2025,0
2013-04-09,8.7871,9.1301,8.7871,9.1301,470,0
2013-04-10,8.7871,8.9516,8.7185,8.9516,459,0
2013-04-11,8.7185,8.925,8.7185,8.9243,275,0
2013-04-12,8.8557,8.8837,8.8557,8.8837,58,0
2013-04-15,8.9243,8.9243,8.7185,8.7871,654,0
2013-04-16,8.7185,9.2673,8.7185,8.9243,1367,0
2013-04-17,8.7878,8.7878,8.7871,8.7871,277,0
2013-04-19,8.7185,9.1994,8.5127,9.1301,1308,0
2013-04-22,8.5813,8.6499,8.5813,8.6499,393,0
2013-04-23,9.1994,9.3359,8.6499,8.6499,2037,0
2013-04-24,8.7185,8.7185,8.6499,8.6499,264,0
2013-04-25,8.7871,8.7976,8.7871,8.7871,154,0
2013-04-29,8.9243,8.9355,8.9243,8.9355,114,0
2013-04-30,8.9243,9.1854,8.6499,8.7185,931,0
2013-05-01,8.6499,9.1301,8.4441,8.4441,4145,0
2013-05-02,8.4448,8.7206,8.4441,8.4441,411,0
2013-05-03,8.5813,8.9929,8.4441,8.6499,2574,0
2013-05-06,8.7185,8.7185,8.7185,8.7185,233,0
2013-05-07,8.8508,8.9929,8.6506,8.6506,639,0
2013-05-08,8.7871,8.7871,8.5813,8.5813,586,0
2013-05-09,8.7871,8.9243,8.5813,8.5813,185,0
2013-05-10,8.582,8.89,8.582,8.89,73,0
2013-05-13,9.1301,9.1994,9.0664,9.0664,437,0
2013-05-14,9.2673,9.2673,9.1644,9.1644,98,0
2013-05-15,8.6499,9.1994,8.5813,8.7871,3063,0
2013-05-16,9.0664,9.0664,8.9264,8.9964,970,0
2013-05-17,8.8571,8.9964,8.7878,8.7878,2077,0
2013-05-20,8.9964,9.554,8.9964,9.0671,8931,0
2013-05-21,9.554,9.554,9.0797,9.1364,499,0
2013-05-22,9.554,9.554,9.1357,9.4493,792,0
2013-05-23,9.1357,9.624,8.9264,9.2057,1768,0
2013-05-24,9.694,9.694,9.2078,9.554,614,0
2013-05-28,8.7871,9.0797,8.7871,9.0671,728,0
2013-05-29,9.4843,9.624,9.0664,9.624,624,0
2013-05-30,9.694,9.694,9.2057,9.2848,1974,0
2013-05-31,9.764,9.764,9.275,9.694,723,0
2013-06-03,9.764,9.764,9.415,9.764,994,0
2013-06-04,9.764,9.764,9.345,9.415,170,0
2013-06-05,9.345,9.764,9.0132,9.764,1653,0
2013-06-06,9.764,10.042,9.345,9.833,2529,0
2013-06-07,9.694,9.903,9.624,9.624,851,0
2013-06-10,9.624,9.638,9.624,9.624,346,0
2013-06-11,9.275,9.903,9.275,9.902,373,0
2013-06-12,9.485,9.589,9.415,9.415,208,0
2013-06-13,9.415,9.415,9.415,9.415,52,0
2013-06-14,9.526,9.526,9.526,9.526,143,0
2013-06-17,9.4843,9.4843,9.415,9.415,92,0
2013-06-18,9.345,9.415,9.2064,9.2064,299,0
2013-06-19,8.6478,9.2057,8.6478,9.2057,1151,0
2013-06-20,9.4143,9.4143,8.7171,9.345,1177,0
2013-06-21,9.275,9.275,8.8571,8.8571,231,0
2013-06-24,8.9964,9.1357,8.9964,9.1357,50,0
2013-06-25,8.9964,9.2659,8.5778,8.5778,2655,0
2013-06-26,8.7878,8.8914,8.7171,8.7171,466,0
2013-06-27,9.0797,9.0797,8.9614,8.9614,43,0
2013-06-28,8.7871,8.7878,8.7871,8.7871,195,0
2013-07-01,8.7171,8.9964,8.7171,8.7171,307,0
2013-07-02,8.7871,9.0664,8.7171,9.0664,503,0
2013-07-03,9.0314,9.345,8.8571,9.2127,857,0
2013-07-05,8.8578,9.275,8.8578,9.275,166,0
2013-07-08,9.275,9.3905,8.7871,9.0664,644,0
2013-07-09,9.1357,9.1357,8.9264,8.9264,65,0
2013-07-10,8.9264,9.0328,8.8571,9.0328,202,0
2013-07-11,8.8571,9.1357,8.7871,9.1357,182,0
2013-07-12,8.8571,9.2029,8.7171,8.7871,1296,0
2013-07-15,8.7171,9.0664,8.7171,9.0664,172,0
2013-07-16,8.8571,9.2057,8.8571,9.1987,2053,0
2013-07-17,8.8578,9.2057,8.8578,8.9152,584,0
2013-07-18,9.415,9.415,8.8571,8.8571,677,0
2013-07-19,9.415,9.415,8.9264,8.9264,214,0
2013-07-22,9.415,9.554,9.345,9.554,1363,0
2013-07-23,9.687,9.903,9.687,9.902,2067,0
2013-07-24,9.833,9.973,9.554,9.554,1925,0
2013-07-25,9.973,10.042,9.345,10.042,2118,0
2013-07-26,10.042,10.252,9.764,10.182,3451,0
2013-07-29,10.112,16.737,9.973,15.762,35881,0
2013-07-30,17.296,23.711,16.388,20.922,167061,0
2013-07-31,21.131,27.756,20.712,25.524,117297,0
2013-08-01,22.177,23.85,20.224,21.27,112598,0
2013-08-02,21.619,21.619,19.178,19.527,38815,0
2013-08-05,20.015,21.06,19.527,20.852,22874,0
2013-08-06,21.271,21.759,20.364,20.922,7625,0
2013-08-07,20.922,21.34,19.178,19.806,10685,0
2013-08-08,19.667,21.34,19.248,20.573,5948,0
2013-08-09,20.573,21.41,19.457,19.457,4991,0
2013-08-12,19.318,19.527,16.807,17.644,12200,0
2013-08-13,18.829,19.039,16.249,16.814,6288,0
2013-08-14,16.249,17.784,16.249,17.784,4131,0
2013-08-15,17.644,17.854,16.598,16.598,2814,0
2013-08-16,16.319,17.086,16.249,16.668,6235,0
2013-08-19,16.319,16.528,14.366,14.785,10187,0
2013-08-20,14.715,14.994,14.297,14.994,5528,0
2013-08-21,14.715,15.761,14.715,15.133,1458,0
2013-08-22,14.436,15.691,14.366,15.063,3056,0
2013-08-23,14.924,15.763,14.645,15.203,3532,0
2013-08-26,15.482,17.086,15.273,16.668,8850,0
2013-08-27,16.598,17.086,16.04,16.598,771,0
2013-08-28,16.737,16.737,16.11,16.111,1657,0
2013-08-29,16.04,16.04,15.691,15.762,811,0
2013-08-30,16.248,16.248,15.273,15.273,1452,0
2013-09-03,15.273,15.691,15.273,15.691,2696,0
2013-09-04,14.994,15.831,14.994,15.691,755,0
2013-09-05,15.482,15.901,15.063,15.343,812,0
2013-09-06,15.342,15.343,15.133,15.308,553,0
2013-09-09,15.203,16.179,15.134,16.179,4400,0
2013-09-10,16.248,16.248,15.691,15.901,737,0
2013-09-11,15.413,15.691,15.413,15.621,618,0
2013-09-12,15.901,16.249,15.831,16.249,888,0
2013-09-13,16.108,19.178,16.108,19.011,9929,0
2013-09-16,19.178,19.457,18.481,18.69,3556,0
2013-09-17,18.969,18.969,17.574,17.574,1479,0
2013-09-18,17.156,17.637,16.458,16.877,1506,0
2013-09-19,17.714,18.76,16.877,18.271,1685,0
2013-09-20,18.202,18.76,16.807,18.76,1308,0
2013-09-23,18.481,18.481,17.854,18.271,420,0
2013-09-24,17.923,18.062,17.574,18.062,4761,0
2013-09-25,18.132,18.829,17.504,18.062,545,0
2013-09-26,17.99,18.481,17.924,18.481,967,0
2013-09-27,18.481,18.481,17.923,18.132,315,0
2013-09-30,17.854,18.69,17.156,18.271,789,0
2013-10-01,17.574,18.341,17.504,17.504,1792,0
2013-10-02,18.341,18.341,16.807,16.807,946,0
2013-10-03,16.737,18.132,16.458,16.528,2567,0
2013-10-04,16.737,16.737,16.737,16.737,100,0
2013-10-07,16.179,17.156,16.179,17.016,2280,0
2013-10-08,16.598,16.668,16.249,16.319,803,0
2013-10-09,16.04,16.737,16.04,16.319,1878,0
2013-10-10,16.668,16.668,16.388,16.388,559,0
2013-10-11,16.179,16.319,15.691,15.761,1993,0
2013-10-14,15.761,16.458,15.761,16.458,1448,0
2013-10-15,16.179,16.528,15.971,16.388,1047,0
2013-10-16,16.179,16.668,16.179,16.458,516,0
2013-10-17,16.04,16.04,15.691,15.971,1605,0
2013-10-18,15.273,15.621,15.273,15.621,1563,0
2013-10-21,15.133,15.413,15.063,15.413,2337,0
2013-10-22,15.133,15.133,14.715,14.924,3527,0
2013-10-23,14.785,15.203,14.715,15.063,703,0
2013-10-24,15.063,15.761,14.855,15.273,3255,0
2013-10-25,15.273,15.273,14.924,14.924,43,0
2013-10-28,15.273,15.621,14.994,15.621,373,0
2013-10-29,15.691,16.388,15.343,15.343,803,0
2013-10-30,16.598,16.598,15.203,16.11,2696,0
2013-10-31,16.668,18.62,15.831,17.644,7815,0
2013-11-01,17.923,18.202,17.923,18.132,5879,0
2013-11-04,18.202,18.411,18.132,18.411,3226,0
2013-11-05,18.411,18.62,18.271,18.341,1319,0
2013-11-06,18.48,18.558,18.341,18.551,926,0
2013-11-07,18.69,18.69,18.341,18.69,3413,0
2013-11-08,18.481,18.969,18.481,18.969,4042,0
2013-11-11,18.62,19.178,18.481,19.109,789,0
2013-11-12,19.178,19.178,18.481,18.69,1620,0
2013-11-13,18.55,20.79,18.55,20.79,7243,0
2013-11-14,19.46,21,19.32,20.93,1471,0
2013-11-15,20.795,21.707,19.74,21.35,4043,0
2013-11-18,21.98,21.98,20.37,21.35,3514,0
2013-11-19,21.07,21.14,20.58,20.58,414,0
2013-11-20,19.95,21.98,19.81,19.95,2300,0
2013-11-21,20.3,20.79,19.39,20.719,2465,0
2013-11-22,19.6,20.86,19.39,20.44,2614,0
2013-11-25,20.44,20.93,20.16,20.16,383,0
2013-11-26,20.65,21.7,20.44,20.65,5129,0
2013-11-27,21.07,21.56,20.58,21.179,1970,0
2013-11-29,21.686,21.98,21.231,21.771,1047,0
2013-12-02,21.35,22.043,21,21.63,2573,0
2013-12-03,21.84,22.19,21.28,21.42,5000,0
2013-12-04,21.49,24.5,21.49,24.5,5671,0
2013-12-05,23.17,23.8,21,22.75,4657,0
2013-12-06,22.05,22.68,22.05,22.469,1037,0
2013-12-09,22.4,22.61,21,21,1100,0
2013-12-10,20.3,21.42,19.39,20.93,2309,0
2013-12-11,20.16,20.79,19.25,19.25,2144,0
2013-12-12,19.32,20.79,19.32,20.58,8343,0
2013-12-13,20.23,20.93,20.23,20.93,557,0
2013-12-16,20.02,20.86,20.02,20.86,371,0
2013-12-17,20.3,20.65,20.09,20.65,600,0
2013-12-18,20.44,20.72,20.02,20.72,557,0
2013-12-19,20.72,20.72,20.021,20.51,605,0
2013-12-20,20.44,20.79,20.16,20.16,1199,0
2013-12-23,20.09,20.44,20.02,20.3,1190,0
2013-12-24,20.09,20.93,20.09,20.09,371,0
2013-12-26,20.58,21,19.88,20.02,600,0
2013-12-27,20.09,20.51,19.39,20.23,871,0
2013-12-30,19.88,19.88,19.32,19.53,571,0
2013-12-31,19.67,19.67,19.25,19.67,543,0
2014-01-02,19.32,19.379,19.257,19.32,220,0
2014-01-03,19.25,19.46,19.25,19.46,401,0
2014-01-06,19.32,19.32,19.25,19.32,272,0
2014-01-07,19.32,19.39,19.25,19.32,2000,0
2014-01-08,19.25,19.53,19.25,19.32,1875,0
2014-01-09,19.46,19.74,19.321,19.39,511,0
2014-01-10,19.53,19.6,18.55,18.9,4060,0
2014-01-13,19.11,19.6,18.691,18.984,561,0
2014-01-14,18.76,18.967,18.76,18.831,184,0
2014-01-15,18.97,19.11,18.48,19.11,857,0
2014-01-16,18.9,19.11,18.62,19.04,7414,0
2014-01-17,18.9,18.97,18.69,18.83,371,0
2014-01-21,18.69,19.11,18.69,18.9,2705,0
2014-01-22,18.69,18.9,18.69,18.9,1614,0
2014-01-23,18.69,19.11,17.92,18.41,8029,0
2014-01-24,18.41,18.41,16.52,16.87,3114,0
2014-01-27,17.29,17.29,16.1,16.87,1843,0
2014-01-28,16.31,16.45,15.89,15.89,1800,0
2014-01-29,15.47,15.47,15.19,15.26,652,0
2014-01-30,15.26,15.82,15.26,15.82,886,0
2014-01-31,15.61,15.89,14.42,15.19,971,0
2014-02-03,15.4,15.4,14.63,14.63,887,0
2014-02-04,14.63,14.833,14.49,14.49,901,0
2014-02-05,14.49,14.77,14.35,14.49,2012,0
2014-02-06,14.42,17.29,14.42,16.1,2675,0
2014-02-07,16.52,16.59,15.12,16.412,2169,0
2014-02-10,14.77,16.1,14.56,14.91,1543,0
2014-02-11,14.7,15.33,14.665,15.119,509,0
2014-02-12,14.63,16.03,14.566,14.91,1440,0
2014-02-13,14.77,15.911,14.63,15.358,380,0
2014-02-14,14.63,14.98,14.63,14.98,86,0
2014-02-18,14.84,15.68,14.63,15.05,1541,0
2014-02-19,14.91,16.029,14.91,15.008,623,0
2014-02-20,15.47,15.75,14.91,15.75,829,0
2014-02-21,15.4,15.75,15.05,15.61,1011,0
2014-02-24,15.96,15.96,15.26,15.431,275,0
2014-02-25,15.68,15.68,15.4,15.47,208,0
2014-02-26,15.4,15.68,15.123,15.19,940,0
2014-02-27,15.19,16.008,15.05,15.47,396,0
2014-03-03,15.54,15.609,15.05,15.26,1528,0
2014-03-04,15.05,15.75,15.05,15.75,1019,0
2014-03-05,16.03,17.354,15.96,16.1,3942,0
2014-03-06,16.1,16.45,15.331,15.68,1630,0
2014-03-07,15.89,16.17,15.47,16.075,572,0
2014-03-10,15.47,15.54,14,14.21,9207,0
2014-03-11,14.07,14.35,13.58,14,7159,0
2014-03-12,14.21,14.21,12.25,13.44,3500,0
2014-03-13,13.44,13.51,12.81,12.81,1615,0
2014-03-14,12.53,12.74,12.251,12.74,824,0
2014-03-17,12.74,13.405,12.74,13.391,436,0
2014-03-18,13.23,14,13.23,13.856,2349,0
2014-03-19,14,15.05,13.441,14.14,5553,0
2014-03-20,14.77,15.26,14.21,14.42,471,0
2014-03-21,15.12,15.12,14.42,15.05,1436,0
2014-03-24,15.12,15.4,14.84,14.98,967,0
2014-03-25,15.253,15.253,14.77,15.05,463,0
2014-03-26,14.91,16.1,14.56,15.75,3671,0
2014-03-27,14.7,15.68,14.7,15.26,1634,0
2014-03-28,15.47,15.974,14.91,15.19,567,0
2014-03-31,15.82,19.25,15.61,18.34,24186,0
2014-04-01,18.201,18.759,15.75,16.24,8685,0
2014-04-02,16.17,16.38,15.12,15.4,3854,0
2014-04-03,15.82,15.889,14.77,14.84,1485,0
2014-04-04,15.227,15.227,14.77,14.871,432,0
2014-04-07,14.91,14.98,13.86,14.141,6680,0
2014-04-08,13.93,14.28,13.44,13.44,1318,0
2014-04-09,13.51,13.58,13.3,13.3,1746,0
2014-04-10,13.3,13.44,13.3,13.3,771,0
2014-04-11,13.23,14,13.23,13.423,1007,0
2014-04-14,12.67,13.433,12.6,13.159,820,0
2014-04-15,13.44,13.86,13.09,13.72,674,0
2014-04-16,13.859,13.86,13.377,13.44,648,0
2014-04-17,13.72,13.86,13.447,13.789,1219,0
2014-04-21,13.44,13.65,13.44,13.65,1029,0
2014-04-22,14.14,14.769,13.72,14.63,1885,0
2014-04-23,14.847,16.801,14.63,15.68,5643,0
2014-04-24,15.19,16.8,14.84,14.84,2751,0
2014-04-25,15.12,15.47,14.84,15.33,749,0
2014-04-28,15.47,16.45,14.56,15.96,1558,0
2014-04-29,16.24,17.36,16.058,16.38,351,0
2014-04-30,15.05,16.52,14.49,15.47,1157,0
2014-05-01,15.61,16.03,15.4,15.61,329,0
2014-05-02,15.4,15.467,13.72,14,3942,0
2014-05-05,13.44,14.84,13.44,13.58,1066,0
2014-05-06,13.44,13.58,13.3,13.3,1023,0
2014-05-07,13.65,15.12,13.65,14.28,2070,0
2014-05-08,14.07,14.637,14,14.14,764,0
2014-05-09,14.14,14.14,13.511,13.511,849,0
2014-05-12,14.49,14.553,13.37,14.411,942,0
2014-05-13,14.28,14.56,13.538,13.538,662,0
2014-05-14,13.93,14.42,13.93,13.93,1186,0
2014-05-15,13.93,14.14,13.93,13.93,310,0
2014-05-16,13.86,14.07,13.44,14,939,0
2014-05-19,14.246,14.35,13.989,14.07,1570,0
2014-05-20,14.07,14.07,13.3,13.929,700,0
2014-05-21,13.79,13.79,13.23,13.3,1903,0
2014-05-22,13.37,13.37,13.09,13.09,607,0
2014-05-23,12.88,13.44,12.88,13.09,286,0
2014-05-27,12.88,13.44,12.74,12.94,347,0
2014-05-28,13.3,13.79,13.076,13.51,461,0
2014-05-29,13.51,13.859,12.46,13.076,2117,0
2014-05-30,13.23,13.44,12.6,13.44,1071,0
2014-06-02,12.915,12.95,12.46,12.495,519,0
2014-06-03,12.607,12.607,12.233,12.453,836,0
2014-06-04,12.18,12.249,11.76,12.249,557,0
2014-06-05,12.25,13.86,12.18,13.09,2151,0
2014-06-06,12.95,13.02,12.74,12.74,115,0
2014-06-09,12.67,13.346,11.901,13.02,516,0
2014-06-10,12.67,12.67,11.69,12.11,600,0
2014-06-11,12.04,12.041,10.57,11.97,5776,0
2014-06-12,12.81,14.91,12.04,12.474,8768,0
2014-06-13,12.46,12.95,12.39,12.95,224,0
2014-06-16,12.39,13.223,12.39,12.39,1227,0
2014-06-17,12.25,12.32,12.25,12.25,418,0
2014-06-18,12.601,12.949,12.6,12.601,824,0
2014-06-19,12.369,12.669,12.369,12.53,489,0
2014-06-20,12.46,12.95,12.25,12.95,566,0
2014-06-23,12.46,12.46,12.32,12.32,320,0
2014-06-24,12.6,12.6,12.25,12.32,246,0
2014-06-25,12.257,12.257,12.25,12.257,48,0
2014-06-26,12.298,12.635,12.298,12.53,118,0
2014-06-27,13.02,15.19,12.25,12.25,10326,0
2014-06-30,12.46,12.523,11.2,11.2,4112,0
2014-07-01,11.2,11.55,10.5,10.92,2378,0
2014-07-02,11.13,11.2,10.64,11.2,1200,0
2014-07-03,10.64,11.9,10.5,11.9,2452,0
2014-07-07,11.41,12.95,11.06,11.06,4715,0
2014-07-08,10.577,10.846,9.52,10.15,7901,0
2014-07-09,10.08,10.15,9.45,10.01,2111,0
2014-07-10,9.94,10.009,9.8,9.801,326,0
2014-07-11,9.94,9.94,9.45,9.87,1497,0
2014-07-14,9.45,9.713,9.45,9.52,939,0
2014-07-15,9.45,9.45,9.247,9.45,1065,0
2014-07-16,9.3723,9.3723,8.12,8.75,11034,0
2014-07-17,8.75,9.52,8.75,9.1,4155,0
2014-07-18,9.66,9.66,8.96,9.17,165,0
2014-07-21,9.519,9.519,8.33,8.33,16853,0
2014-07-22,8.4707,12.95,8.435,12.25,125157,0
2014-07-23,11.69,13.51,10.291,10.64,52607,0
2014-07-24,10.64,11.48,9.66,9.66,13786,0
2014-07-25,9.66,10.199,9.1,9.52,4952,0
2014-07-28,9.17,10.08,9.1,9.38,3385,0
2014-07-29,9.52,9.607,9.31,9.38,915,0
2014-07-30,9.52,9.66,9.17,9.519,3609,0
2014-07-31,9.17,9.667,8.9607,9.45,817,0
2014-08-01,9.17,9.45,8.75,9.31,1901,0
2014-08-04,9.66,9.66,8.82,8.925,1610,0
2014-08-05,9.24,9.296,8.75,9.24,1720,0
2014-08-06,9.52,9.52,9.128,9.24,549,0
2014-08-07,9.1,9.31,8.75,9.1,1212,0
2014-08-08,8.75,10.01,8.75,9.38,1932,0
2014-08-11,8.96,9.59,8.96,9.24,559,0
2014-08-12,9.24,9.59,8.967,9.03,3494,0
2014-08-13,9.03,9.45,8.89,9.17,293,0
2014-08-14,9.17,9.45,9.17,9.17,104,0
2014-08-15,9.17,9.17,8.4,8.89,6425,0
2014-08-18,8.68,8.9628,8.6107,8.6107,466,0
2014-08-19,8.61,8.61,8.05,8.26,9552,0
2014-08-20,8.12,8.4,7.98,7.98,2553,0
2014-08-21,8.26,8.26,8.0787,8.26,1653,0
2014-08-22,8.057,8.26,8.05,8.1907,1051,0
2014-08-25,8.05,8.463,8.05,8.414,539,0
2014-08-26,8.0507,8.4,8.0507,8.19,723,0
2014-08-27,8.47,8.47,8.19,8.19,1251,0
2014-08-28,8.2607,8.344,8.19,8.1907,652,0
2014-08-29,8.47,9.8,8.19,8.5407,3593,0
2014-09-02,8.96,9.0993,8.4,8.54,1278,0
2014-09-03,8.5407,8.6828,8.5407,8.6828,709,0
2014-09-04,8.68,9.1,8.47,8.82,1726,0
2014-09-05,9.1,9.31,8.54,9.17,2757,0
2014-09-08,9.24,9.24,8.6107,8.89,1673,0
2014-09-09,8.54,8.7164,8.54,8.54,1866,0
2014-09-10,8.4,8.54,8.4,8.47,916,0
2014-09-11,8.54,8.89,8.54,8.75,774,0
2014-09-12,8.89,8.89,8.54,8.68,240,0
2014-09-15,8.47,8.75,8.4,8.4294,535,0
2014-09-16,8.33,8.4,8.33,8.4,57,0
2014-09-17,8.75,9.0993,8.47,8.54,4623,0
2014-09-18,8.47,8.6793,8.4,8.47,1141,0
2014-09-19,8.8193,8.8193,8.61,8.75,1670,0
2014-09-22,8.68,8.75,8.5561,8.5561,327,0
2014-09-23,8.5715,8.75,8.5715,8.75,35,0
2014-09-24,8.54,8.75,8.4,8.4,2795,0
2014-09-25,8.4952,8.54,8.4007,8.54,170,0
2014-09-26,8.4,8.68,8.4,8.4007,1489,0
2014-09-29,8.12,8.5407,8.12,8.54,575,0
2014-09-30,8.61,8.61,8.26,8.3888,597,0
2014-10-01,8.54,8.68,8.47,8.68,798,0
2014-10-02,8.68,8.75,8.68,8.6807,1218,0
2014-10-03,8.477,8.7297,8.3993,8.4,501,0
2014-10-06,8.4007,8.4707,8.4007,8.47,591,0
2014-10-07,8.4707,8.4707,8.4707,8.4707,57,0
2014-10-08,8.54,8.75,8.54,8.54,643,0
2014-10-09,8.54,11.953,8.33,9.87,28687,0
2014-10-10,10.01,10.36,8.96,8.96,8210,0
2014-10-13,9.45,10.22,8.82,9.52,2122,0
2014-10-14,9.8,9.813,9.03,9.31,924,0
2014-10-15,9.03,9.59,8.33,8.33,4654,0
2014-10-16,9.1,9.1,8.26,8.61,2281,0
2014-10-17,8.61,8.75,8.26,8.33,1503,0
2014-10-20,8.61,8.68,8.47,8.4707,1100,0
2014-10-21,8.4,8.61,8.4,8.61,472,0
2014-10-22,8.54,8.75,8.5106,8.61,2936,0
2014-10-23,8.61,8.6107,8.4,8.47,3964,0
2014-10-24,8.8193,8.82,8.4707,8.6793,384,0
2014-10-27,8.54,8.5715,8.4,8.4,1471,0
2014-10-29,8.12,8.442,8.12,8.442,1080,0
2014-10-30,8.33,8.6093,8.26,8.33,1924,0
2014-10-31,8.33,8.68,8.33,8.47,3155,0
2014-11-03,8.54,10.15,8.47,9.772,12817,0
2014-11-04,9.66,10.15,8.4,8.4,13506,0
2014-11-05,9.31,9.3793,8.4,8.61,1638,0
2014-11-06,8.96,9.31,8.4,8.4,1206,0
2014-11-07,8.68,8.75,8.4,8.4,1862,0
2014-11-10,8.68,8.68,8.26,8.33,2481,0
2014-11-11,8.4,8.61,8.295,8.33,3807,0
2014-11-12,8.54,8.54,8.19,8.26,1421,0
2014-11-13,8.19,8.54,8.19,8.19,2348,0
2014-11-14,8.19,8.54,8.12,8.12,759,0
2014-11-17,8.33,8.33,8.19,8.19,682,0
2014-11-18,8.12,8.47,8.12,8.33,4148,0
2014-11-19,8.47,9.4507,8.4665,8.96,28704,0
2014-11-20,9.3093,9.3093,8.54,8.54,2079,0
2014-11-21,9.1,9.1,8.68,8.68,900,0
2014-11-24,9.03,9.1,8.4,8.4,2685,0
2014-11-25,8.6107,9.17,8.6107,9.03,1021,0
2014-11-26,9.1007,9.3793,8.743,8.743,3534,0
2014-11-28,9.3793,9.3793,9.3793,9.3793,31,0
2014-12-01,9.24,9.24,8.4,8.4007,4856,0
2014-12-02,8.4,9.1,8.4,8.4,3268,0
2014-12-03,8.4007,9.023,8.4007,8.5113,409,0
2014-12-04,8.47,8.89,8.47,8.75,214,0
2014-12-05,8.54,8.54,8.19,8.26,3909,0
2014-12-08,8.19,8.68,8.19,8.358,435,0
2014-12-09,8.33,8.33,8.26,8.26,901,0
2014-12-10,8.6982,8.6982,8.19,8.19,3335,0
2014-12-11,8.26,8.4693,8.12,8.4693,2232,0
2014-12-12,8.1725,8.4,8.1725,8.33,523,0
2014-12-15,8.47,8.47,8.19,8.2481,336,0
2014-12-16,8.47,8.47,8.12,8.12,735,0
2014-12-17,8.33,8.68,8.05,8.4,4761,0
2014-12-18,8.47,8.54,8.19,8.4,342,0
2014-12-19,8.33,8.61,8.05,8.61,922,0
2014-12-22,8.127,8.4,8.1207,8.1207,972,0
2014-12-23,8.1886,8.1886,8.05,8.12,2504,0
2014-12-24,8.1907,8.4,8.1907,8.4,201,0
2014-12-26,8.26,8.4,8.19,8.4,888,0
2014-12-29,8.12,8.47,8.05,8.19,1561,0
2014-12-30,8.05,8.1312,8.05,8.05,1998,0
2014-12-31,8.05,8.33,8.05,8.19,6837,0
2015-01-02,8.33,8.47,8.26,8.47,437,0
2015-01-05,8.47,8.47,8.05,8.0612,2186,0
2015-01-06,8.2614,8.4,8.1487,8.4,67,0
2015-01-07,8.463,8.463,8.05,8.05,807,0
2015-01-08,8.2082,8.47,8.12,8.3013,1538,0
2015-01-09,8.47,8.68,8.197,8.68,678,0
2015-01-12,8.68,8.68,8.05,8.19,2051,0
2015-01-13,8.0612,8.0612,8.0507,8.0507,71,0
2015-01-14,8.05,8.2593,8.05,8.19,775,0
2015-01-15,8.19,8.19,8.05,8.05,894,0
2015-01-16,8.68,8.68,8.05,8.05,2067,0
2015-01-20,8.05,8.323,8.05,8.05,687,0
2015-01-21,8.057,8.393,8.057,8.19,1200,0
2015-01-22,8.4,8.4,8.12,8.12,569,0
2015-01-23,8.1606,8.4,7.98,7.98,3382,0
2015-01-26,7.98,8.26,7.98,8.05,709,0
2015-01-27,8.0493,8.4,8.0493,8.4,3634,0
2015-01-28,8.2229,8.26,8.0507,8.26,350,0
2015-01-30,8.12,8.47,8.12,8.47,820,0
2015-02-02,8.33,8.4,8.05,8.4,1849,0
2015-02-03,8.0507,8.26,8.0507,8.26,111,0
2015-02-04,8.197,8.197,8.197,8.197,33,0
2015-02-05,8.05,8.47,7.98,8.47,861,0
2015-02-06,8.4,8.61,8.33,8.61,1038,0
2015-02-09,8.61,8.61,8.1207,8.1207,3034,0
2015-02-10,8.12,8.4,8.05,8.19,227,0
2015-02-11,8.26,8.47,8.26,8.47,1159,0
2015-02-12,8.12,8.4,8.05,8.0507,1775,0
2015-02-13,8.47,8.47,8.33,8.4,236,0
2015-02-17,8.1361,8.47,8.1361,8.47,1186,0
2015-02-18,8.19,8.19,7.91,8.19,1914,0
2015-02-19,8.05,8.323,7.77,7.8967,2937,0
2015-02-20,8.19,8.26,8.19,8.26,57,0
2015-02-23,7.84,8.12,7.49,7.98,2757,0
2015-02-24,7.56,7.98,7.49,7.98,861,0
2015-02-25,7.91,7.98,7.8519,7.98,1448,0
2015-02-26,7.84,7.91,7.7,7.7,1267,0
2015-02-27,7.56,7.63,7.56,7.63,951,0
2015-03-02,7.56,7.98,7.56,7.98,2857,0
2015-03-03,7.7,8.05,7.56,7.98,400,0
2015-03-04,7.63,8.05,7.56,7.63,900,0
2015-03-05,7.91,7.91,7.56,7.84,1157,0
2015-03-06,7.84,7.91,7.7,7.91,1500,0
2015-03-09,7.91,7.91,7.63,7.77,1286,0
2015-03-10,7.7,7.7,7.56,7.56,1229,0
2015-03-11,7.63,7.7,7.56,7.56,914,0
2015-03-12,7.56,8.47,7.56,7.98,2229,0
2015-03-13,7.91,8.33,7.91,7.98,386,0
2015-03-16,7.7,8.12,7.7,8.12,443,0
2015-03-17,7.77,8.12,7.77,8.12,171,0
2015-03-18,7.7,8.19,7.7,8.12,871,0
2015-03-19,8.12,8.19,7.91,8.12,1714,0
2015-03-20,7.98,8.12,7.7,7.7,300,0
2015-03-23,7.77,7.84,7.77,7.84,57,0
2015-03-24,8.12,8.12,8.05,8.05,43,0
2015-03-25,7.77,8.05,7.77,8.05,43,0
2015-03-26,7.91,7.91,7.91,7.91,43,0
2015-03-27,7.77,8.12,7.77,7.98,114,0
2015-03-30,7.77,8.33,7.7,7.84,2800,0
2015-03-31,7.777,8.0493,7.7,7.84,1201,0
2015-04-01,7.98,8.33,7.84,8.33,400,0
2015-04-02,7.91,8.12,7.77,8.05,529,0
2015-04-06,7.77,7.91,7.77,7.84,786,0
2015-04-07,7.84,8.05,7.77,8.05,362,0
2015-04-08,7.77,7.77,7.7,7.77,86,0
2015-04-09,7.9793,7.9793,7.9793,7.9793,30,0
2015-04-10,7.7,7.98,7.42,7.98,6643,0
2015-04-13,7.84,7.91,7.77,7.77,229,0
2015-04-15,7.77,8.05,7.49,7.49,895,0
2015-04-16,7.91,8.33,7.6951,8.26,4322,0
2015-04-17,8.33,8.33,7.91,7.91,1271,0
2015-04-20,7.84,7.91,7.63,7.91,2223,0
2015-04-21,7.77,8.26,7.56,8.05,3198,0
2015-04-22,7.77,8.12,7.7,8.05,1061,0
2015-04-23,7.91,9.24,7.7,8.54,16386,0
2015-04-24,8.54,8.96,8.4,8.4,2440,0
2015-04-27,8.54,8.89,8.4,8.47,629,0
2015-04-28,8.6506,8.6506,7.77,8.19,1232,0
2015-04-29,8.33,8.68,7.77,8.05,1071,0
2015-04-30,7.77,8.05,7.7,7.84,671,0
2015-05-01,8.05,8.68,8.05,8.33,629,0
2015-05-04,8.4,8.4,7.84,8.4,671,0
2015-05-05,8.33,8.33,7.91,8.05,186,0
2015-05-06,7.98,8.05,7.7,7.7,238,0
2015-05-07,7.7252,8.19,7.7252,8.19,477,0
2015-05-11,8.12,8.19,7.98,7.98,471,0
2015-05-12,7.77,7.98,7.7,7.7,1021,0
2015-05-14,7.7,8.05,7.7,8.05,1429,0
2015-05-15,7.994,8.113,7.84,7.84,849,0
2015-05-18,7.84,7.9772,7.84,7.9772,193,0
2015-05-19,8.05,8.05,7.63,7.63,2559,0
2015-05-20,7.84,7.84,7.63,7.63,1871,0
2015-05-21,7.63,8.33,7.63,8.33,1229,0
2015-05-22,7.98,7.98,7.77,7.84,300,0
2015-05-26,7.84,8.26,7.7707,8.0241,2579,0
2015-05-27,8.61,8.61,7.84,7.91,1271,0
2015-05-29,8.33,8.4,8.33,8.33,43,0
2015-06-01,7.91,8.19,7.91,8.19,1562,0
2015-06-02,8.05,8.19,7.91,8.19,255,0
2015-06-03,7.91,8.4,7.91,8.19,314,0
2015-06-04,8.12,8.4,8.05,8.33,5043,0
2015-06-05,8.4,9.8,8.05,8.61,13443,0
2015-06-08,8.61,8.89,8.12,8.12,2714,0
2015-06-09,8.4,9.31,8.26,8.26,803,0
2015-06-10,8.75,8.82,8.4007,8.5407,821,0
2015-06-11,8.26,8.82,8.26,8.26,721,0
2015-06-12,9.03,9.03,7.98,8.05,814,0
2015-06-15,8.05,8.61,8.05,8.19,929,0
2015-06-16,8.47,8.61,8.4,8.4,643,0
2015-06-17,8.68,8.68,8.05,8.05,1171,0
2015-06-18,8.26,8.75,8.26,8.75,414,0
2015-06-19,8.82,8.82,7.98,8.05,1614,0
2015-06-22,8.05,8.75,8.05,8.26,143,0
2015-06-23,8.393,8.4,8.393,8.4,45,0
2015-06-24,8.4,8.68,8.33,8.33,357,0
2015-06-25,8.68,8.68,8.26,8.26,171,0
2015-06-26,8.33,8.33,8.33,8.33,14,0
2015-06-29,9.31,9.31,8.61,9.1,5457,0
2015-06-30,8.89,9.38,8.75,8.82,1086,0
2015-07-01,9.03,9.52,8.82,9.03,929,0
2015-07-02,9.66,9.66,9.38,9.38,200,0
2015-07-06,8.68,9.45,8.68,9.17,1886,0
2015-07-07,8.96,9.17,8.96,8.96,2100,0
2015-07-08,8.82,9.38,8.82,9.24,1414,0
2015-07-09,8.96,9.03,8.75,8.96,2071,0
2015-07-10,9.1,9.1,9.03,9.03,614,0
2015-07-13,8.89,9.31,8.75,9.1,414,0
2015-07-14,9.31,9.31,9.17,9.17,336,0
2015-07-15,8.9607,9.59,8.8921,8.96,727,0
2015-07-16,8.82,8.96,8.82,8.96,157,0
2015-07-17,8.96,8.96,8.61,8.82,914,0
2015-07-20,8.4,9.1,8.4,8.68,1243,0
2015-07-21,8.68,8.82,8.61,8.68,343,0
2015-07-22,8.54,8.54,8.4,8.47,1071,0
2015-07-23,8.4,8.89,8.4,8.89,1800,0
2015-07-24,8.96,8.96,8.54,8.68,1057,0
2015-07-27,8.47,8.96,8.4,8.75,1157,0
2015-07-28,8.54,8.75,8.54,8.61,471,0
2015-07-29,8.61,8.75,8.47,8.75,1414,0
2015-07-30,8.47,8.96,8.4,8.54,471,0
2015-07-31,8.82,8.96,8.47,8.96,1986,0
2015-08-03,8.54,8.89,8.4,8.89,496,0
2015-08-04,8.47,8.96,8.47,8.96,429,0
2015-08-05,8.89,8.89,8.61,8.89,114,0
2015-08-06,8.876,8.89,8.68,8.6807,1137,0
2015-08-07,8.89,8.89,8.47,8.68,1100,0
2015-08-10,8.54,8.61,8.4,8.61,329,0
2015-08-11,8.61,8.96,8.61,8.82,957,0
2015-08-12,8.96,8.96,8.4,8.4,1486,0
2015-08-13,8.4,8.96,7.84,7.84,4671,0
2015-08-14,7.84,7.84,5.95,6.37,11800,0
2015-08-17,7.14,7.7,6.51,7.14,7614,0
2015-08-18,7.21,7.98,6.51,6.93,4800,0
2015-08-19,7.49,7.7,6.65,6.72,3086,0
2015-08-20,7,7.42,6.51,7.21,3257,0
2015-08-21,6.72,7,6.58,6.79,5914,0
2015-08-24,6.72,9.17,6.51,7.665,24445,0
2015-08-25,7.91,9.1,7.35,7.91,2329,0
2015-08-26,7.84,7.84,7.56,7.63,1014,0
2015-08-27,7.77,7.77,7.56,7.56,529,0
2015-08-28,7.91,7.91,7.56,7.56,1371,0
2015-08-31,7.84,7.84,7.35,7.49,143,0
2015-09-01,7.35,7.35,7.28,7.35,414,0
2015-09-02,7.49,7.63,7.28,7.28,1229,0
2015-09-03,7.28,7.7,7.21,7.35,4271,0
2015-09-04,7.42,7.63,7.42,7.42,300,0
2015-09-08,7.42,7.63,6.79,6.93,2829,0
2015-09-09,7,7.14,6.72,6.72,914,0
2015-09-10,6.72,6.8292,6.65,6.65,302,0
2015-09-11,6.72,7.91,6.51,7.42,6100,0
2015-09-14,7.14,7.56,7.07,7.14,171,0
2015-09-15,7.14,7.28,7.07,7.14,714,0
2015-09-16,7.28,7.77,7.14,7.7,1357,0
2015-09-17,7.21,7.693,7.21,7.56,206,0
2015-09-18,7.14,7.49,5.81,7.49,8157,0
2015-09-21,6.79,7.21,6.79,7.07,1157,0
2015-09-22,6.93,7.56,6.37,6.51,843,0
2015-09-23,6.37,7.14,6.37,6.44,388,0
2015-09-24,6.02,6.3,5.964,6.0942,4660,0
2015-09-25,6.02,6.02,5.6,5.6,1029,0
2015-09-28,5.67,6.02,5.53,5.53,1352,0
2015-09-29,5.46,5.46,4.69,4.69,4729,0
2015-09-30,5.11,5.18,4.97,5.18,829,0
2015-10-01,5.46,5.53,4.62,5.18,571,0
2015-10-02,5.25,5.25,3.99,4.76,3343,0
2015-10-05,4.76,5.11,4.69,4.76,2242,0
2015-10-06,4.9,4.9,4.69,4.83,1271,0
2015-10-07,5.11,5.11,4.55,4.62,2057,0
2015-10-08,4.69,5.04,4.69,4.9,1243,0
2015-10-09,4.76,4.9,4.69,4.9,100,0
2015-10-12,4.9,4.9,4.557,4.557,454,0
2015-10-13,4.69,4.69,4.69,4.69,414,0
2015-10-14,4.69,4.97,4.55,4.69,1914,0
2015-10-15,4.62,4.76,4.62,4.76,557,0
2015-10-16,4.9,5.25,4.9,5.25,729,0
2015-10-19,5.25,5.25,4.935,5.04,1566,0
2015-10-20,5.1793,5.1793,4.865,5.1793,307,0
2015-10-21,4.97,4.97,4.83,4.83,157,0
2015-10-22,4.69,4.83,4.69,4.83,771,0
2015-10-23,4.97,5.11,4.76,4.9,900,0
2015-10-26,4.83,5.11,4.76,4.9,614,0
2015-10-27,4.9,5.18,4.55,4.62,4514,0
2015-10-28,5.11,5.18,4.55,4.55,57,0
2015-10-29,4.62,4.83,4.34,4.34,1343,0
2015-10-30,4.62,5.11,4.62,4.83,929,0
2015-11-02,4.69,5.25,4.62,5.1261,631,0
2015-11-03,4.9,5.11,4.55,5.11,1857,0
2015-11-04,5.25,5.25,4.8727,4.8727,405,0
2015-11-05,4.55,5.04,4.55,4.55,186,0
2015-11-06,4.55,5.11,4.55,4.83,114,0
2015-11-09,4.6207,5.18,4.6207,5.11,341,0
2015-11-11,4.62,5.11,4.62,4.69,3529,0
2015-11-12,4.83,4.83,4.83,4.83,57,0
2015-11-16,4.83,4.83,4.83,4.83,186,0
2015-11-17,4.97,4.97,4.97,4.97,200,0
2015-11-18,4.97,5.18,4.9,4.9,6671,0
2015-11-19,4.83,5.25,4.62,5.04,1000,0
2015-11-20,5.25,5.25,4.76,4.76,357,0
2015-11-23,5.11,5.11,4.48,4.55,2214,0
2015-11-24,4.83,4.9,4.55,4.62,886,0
2015-11-25,4.83,4.83,4.83,4.83,43,0
2015-11-30,4.62,4.62,4.55,4.62,286,0
2015-12-01,4.7131,4.7131,4.62,4.62,134,0
2015-12-02,4.5416,4.5416,4.5241,4.5241,286,0
2015-12-03,4.69,4.7558,4.34,4.7558,1062,0
2015-12-04,4.9,4.9,4.41,4.41,443,0
2015-12-07,4.34,4.62,4.34,4.34,3386,0
2015-12-08,4.34,4.41,3.5707,3.5707,6362,0
2015-12-09,3.85,4.41,2.8,3.36,20429,0
2015-12-10,3.5,3.92,3.15,3.22,5086,0
2015-12-11,3.5,4.06,3.5,3.5,2671,0
2015-12-14,3.71,4.06,3.5,3.5,4236,0
2015-12-15,4.2,4.2,2.8,3.5,11029,0
2015-12-16,2.94,3.64,2.94,3.15,2343,0
2015-12-17,2.87,3.64,2.73,3.15,7800,0
2015-12-18,2.59,3.5,2.59,3.08,20143,0
2015-12-21,3.43,3.71,2.8,2.87,4986,0
2015-12-22,3.08,3.78,3.0247,3.71,6497,0
2015-12-23,3.71,4.48,3.15,4.48,4014,0
2015-12-24,4.186,5.25,4.13,4.2,6974,0
2015-12-28,4.2,4.83,4.13,4.27,1918,0
2015-12-29,4.13,4.774,3.374,3.78,4979,0
2015-12-30,3.57,4.7593,3.507,3.78,1801,0
2015-12-31,4.676,4.676,3.85,4.06,3762,0
2016-01-04,3.717,4.438,3.43,3.717,796,0
2016-01-05,3.717,4.2,3.717,3.8535,5967,0
2016-01-06,3.57,5.04,3.57,3.9914,3970,0
2016-01-07,3.8514,4.998,3.78,4.34,3003,0
2016-01-08,4.83,4.83,4.102,4.102,1049,0
2016-01-11,4.62,4.69,3.85,4.529,4867,0
2016-01-12,4.214,5.25,3.99,5.082,6818,0
2016-01-13,5.25,5.558,4.3981,4.83,1492,0
2016-01-14,5.32,5.88,4.8167,5.88,2403,0
2016-01-15,5.943,5.9437,5.5734,5.5734,1895,0
2016-01-19,5.95,6.16,5.67,5.95,2186,0
2016-01-20,5.95,6.286,5.6,6.286,2904,0
2016-01-21,5.6,6.286,5.6,5.95,1147,0
2016-01-22,6.23,6.3693,5.67,5.95,566,0
2016-01-25,6.16,6.16,6.16,6.16,144,0
2016-01-26,5.6294,5.74,5.6294,5.74,108,0
2016-01-27,5.6,5.7379,5.6,5.7379,831,0
2016-01-28,5.6,6.37,5.6,5.6,762,0
2016-01-29,6.37,6.426,5.7869,6.3,286,0
2016-02-01,6.51,6.58,6.1754,6.1754,1437,0
2016-02-02,5.95,5.95,5.95,5.95,14,0
2016-02-03,5.95,5.95,5.6,5.6868,215,0
2016-02-04,5.6021,6.4393,5.6,6.37,815,0
2016-02-05,5.705,5.9507,5.67,5.9507,114,0
2016-02-08,5.74,5.95,5.74,5.88,90,0
2016-02-09,6.0508,6.16,5.6,6.16,108,0
2016-02-10,5.88,5.88,5.88,5.88,72,0
2016-02-12,5.81,5.894,5.81,5.894,121,0
2016-02-16,5.74,5.74,5.74,5.74,714,0
2016-02-17,5.74,6.4267,5.6,5.6,425,0
2016-02-18,5.6,6.44,5.6,6.44,938,0
2016-02-19,5.81,6.44,5.67,5.67,485,0
2016-02-22,5.95,6.174,5.95,6.153,266,0
2016-02-23,6.16,6.44,6.16,6.3588,2183,0
2016-02-24,6.37,6.44,6.37,6.3707,300,0
2016-02-25,6.58,6.7221,6.5793,6.65,2784,0
2016-02-26,6.79,6.86,6.02,6.86,389,0
2016-02-29,6.4407,6.65,6.44,6.65,1113,0
2016-03-01,6.6507,6.6507,6.6507,6.6507,286,0
2016-03-02,6.7207,6.86,6.6857,6.86,268,0
2016-03-03,6.685,6.9566,6.685,6.685,643,0
2016-03-04,6.965,7.07,6.93,6.93,817,0
2016-03-07,6.09,6.51,6.09,6.51,48,0
2016-03-08,7.14,7.14,6.4561,7.14,770,0
2016-03-09,6.79,6.7907,6.72,6.7291,343,0
2016-03-10,6.3,6.377,6.3,6.377,38,0
2016-03-11,6.37,6.4456,5.88,5.95,838,0
2016-03-14,6.65,6.65,6.65,6.65,16,0
2016-03-15,6.02,6.44,5.95,5.95,993,0
2016-03-16,5.95,6.51,5.95,6.02,794,0
2016-03-17,5.95,5.95,5.25,5.796,1150,0
2016-03-18,5.39,5.6,5.39,5.6,1314,0
2016-03-21,5.39,5.39,5.39,5.39,56,0
2016-03-22,5.6,6.44,5.11,5.11,4027,0
2016-03-23,5.138,5.46,5.11,5.39,687,0
2016-03-24,5.04,5.0407,4.9,4.9007,15033,0
2016-03-28,5.11,5.88,4.9007,4.9007,1713,0
2016-03-29,5.04,5.593,4.69,4.83,2792,0
2016-03-30,5.3683,5.6,5.04,5.6,2036,0
2016-03-31,5.11,5.915,5.11,5.4453,755,0
2016-04-01,5.39,6.02,5.39,5.929,936,0
2016-04-04,5.6,5.6,5.2507,5.4355,126,0
2016-04-05,5.32,5.6,5.32,5.6,86,0
2016-04-06,5.25,5.845,5.25,5.544,1800,0
2016-04-07,5.4621,5.593,5.3907,5.3907,381,0
2016-04-08,5.516,5.516,5.3907,5.3907,29,0
2016-04-11,5.32,5.593,5.25,5.46,1816,0
2016-04-12,5.46,5.46,5.46,5.46,29,0
2016-04-13,5.39,5.39,5.18,5.18,468,0
2016-04-14,5.18,5.53,5.18,5.18,400,0
2016-04-15,5.04,5.593,5.04,5.523,1211,0
2016-04-18,5.362,5.6,5.32,5.32,1577,0
2016-04-19,5.6,5.67,5.6,5.6,57,0
2016-04-20,5.11,5.67,5.11,5.25,741,0
2016-04-21,5.11,5.6658,5.11,5.2976,331,0
2016-04-22,5.53,5.53,5.25,5.32,1084,0
2016-04-25,5.18,5.18,5.18,5.18,92,0
2016-04-26,5.1541,5.2493,5.1541,5.1968,442,0
2016-04-27,5.32,5.5293,5.1807,5.46,612,0
2016-04-28,5.11,5.53,5.11,5.53,1511,0
2016-04-29,5.53,5.53,5.25,5.25,219,0
2016-05-02,5.18,5.3319,4.9,5.25,4508,0
2016-05-03,4.9,5.46,4.9,5.2612,729,0
2016-05-04,5.0918,5.11,5.0918,5.11,71,0
2016-05-05,5.3893,5.3893,4.97,4.9714,1457,0
2016-05-06,4.97,5.1793,3.843,4.207,10543,0
2016-05-09,4.55,4.97,4.41,4.41,3811,0
2016-05-10,4.613,4.753,4.41,4.41,267,0
2016-05-11,4.543,4.62,4.543,4.62,269,0
2016-05-12,4.41,4.97,4.41,4.655,1057,0
2016-05-13,4.48,4.6067,4.039,4.2,3229,0
2016-05-16,4.585,4.585,4.48,4.5388,935,0
2016-05-17,4.27,4.585,4.27,4.41,443,0
2016-05-18,4.27,4.41,4.13,4.1321,1535,0
2016-05-19,4.13,4.1321,3.6491,4.06,10875,0
2016-05-20,3.71,4.3939,3.57,4.34,802,0
2016-05-23,4.207,4.242,4.2,4.242,224,0
2016-05-24,4.1881,4.5493,4.13,4.2,2915,0
2016-05-25,4.074,4.55,3.92,4.1594,1649,0
2016-05-26,4.0607,4.55,4.0607,4.2,154,0
2016-05-27,4.2,4.48,4.06,4.27,1587,0
2016-05-31,4.48,4.48,4.41,4.41,1314,0
2016-06-01,4.48,4.48,4.34,4.34,391,0
2016-06-02,4.473,4.48,4.34,4.48,572,0
2016-06-03,4.424,4.48,4.34,4.34,486,0
2016-06-06,4.34,4.48,3.92,4.41,1076,0
2016-06-07,4.3491,4.48,3.92,3.92,551,0
2016-06-08,3.9207,4.48,3.9207,4.34,916,0
2016-06-09,4.0726,4.41,4.0726,4.41,87,0
2016-06-10,4.186,4.34,4.0656,4.2,889,0
2016-06-13,3.92,4.34,3.92,4.235,2027,0
2016-06-14,4.2259,4.41,4.2,4.41,2527,0
2016-06-15,4.305,4.3421,4.305,4.34,312,0
2016-06-16,4.2021,4.375,4.2,4.27,620,0
2016-06-17,4.2021,4.41,4.2,4.27,739,0
2016-06-20,4.2,4.41,4.2,4.3085,258,0
2016-06-21,4.2693,4.27,4.2,4.2,57,0
2016-06-22,4.41,4.41,4.2,4.2,2143,0
2016-06-23,4.3512,4.4093,3.92,4.326,974,0
2016-06-24,3.92,4.3393,3.92,4.06,882,0
2016-06-27,4.179,4.179,3.92,3.92,657,0
2016-06-28,3.92,3.9207,3.92,3.92,343,0
2016-06-29,3.92,4.3253,3.92,4.1993,753,0
2016-06-30,4.0936,4.2,3.99,4.1664,632,0
2016-07-01,3.92,4.34,3.92,4.1391,1919,0
2016-07-05,4.1993,4.2,4.1993,4.2,29,0
2016-07-06,4.0656,4.1013,3.9466,3.9466,355,0
2016-07-07,3.85,4.1993,3.85,4.1993,862,0
2016-07-08,4.1804,4.2252,4.13,4.2,781,0
2016-07-11,4.3393,4.34,4.13,4.1307,1639,0
2016-07-12,4.27,6.93,4.27,4.8426,48562,0
2016-07-13,4.13,4.837,4.13,4.13,6620,0
2016-07-14,4.2,5.1107,4.2,4.48,2659,0
2016-07-15,4.34,5.103,4.34,4.6921,8100,0
2016-07-18,4.3547,4.8993,4.27,4.8993,1799,0
2016-07-19,4.69,5.2136,4.69,5.11,4864,0
2016-07-20,4.9,4.9707,4.9,4.956,1047,0
2016-07-21,4.9007,5.25,4.9,4.9,1261,0
2016-07-22,5.18,5.18,4.2378,4.48,4146,0
2016-07-25,4.4639,4.97,4.27,4.277,23634,0
2016-07-26,4.41,5.4194,4.305,5.18,12704,0
2016-07-27,4.76,5.39,4.55,5.32,4474,0
2016-07-28,5.32,6.16,5.32,5.88,5260,0
2016-07-29,5.88,6.79,5.6,6.5079,6692,0
2016-08-01,6.86,7.21,6.37,6.93,15252,0
2016-08-02,6.86,7.0994,5.6,6.0977,5136,0
2016-08-03,6.02,6.7893,6.02,6.3,4752,0
2016-08-04,6.3007,6.7893,6.3007,6.65,1771,0
2016-08-05,6.16,7.91,6.16,6.23,29772,0
2016-08-08,6.419,7.56,6.16,7.07,8845,0
2016-08-09,7,7.07,5.362,5.362,22763,0
2016-08-10,5.32,5.53,4.69,5.11,15878,0
2016-08-11,4.55,5.6343,4.55,4.9,5340,0
2016-08-12,5.1807,5.3886,4.83,5.18,3818,0
2016-08-15,4.9,5.166,4.5507,4.9217,11231,0
2016-08-16,5.068,5.523,4.76,5.39,5814,0
2016-08-17,5.3739,5.3753,5.04,5.131,705,0
2016-08-18,5.18,5.18,4.7621,5.04,2253,0
2016-08-19,4.886,5.1107,4.7621,5.005,199,0
2016-08-22,4.8321,4.97,4.83,4.865,193,0
2016-08-23,4.7628,5.4026,4.76,4.76,10505,0
2016-08-24,4.9,5.32,4.7621,5.04,2036,0
2016-08-25,5.04,5.04,4.76,4.76,918,0
2016-08-26,4.76,5.306,4.76,5.25,320,0
2016-08-29,5.236,5.236,4.9182,5.1793,916,0
2016-08-30,4.8307,4.8307,4.8307,4.8307,43,0
2016-08-31,5.4418,5.4418,5.04,5.18,1286,0
2016-09-02,5.11,5.11,4.76,4.76,227,0
2016-09-06,5.25,5.25,4.83,4.8391,2713,0
2016-09-07,4.8391,5.3473,4.76,4.76,4416,0
2016-09-08,4.9,4.9,4.83,4.83,531,0
2016-09-09,4.76,5.0855,4.76,4.865,7269,0
2016-09-12,4.8307,5.2906,4.83,5.18,14016,0
2016-09-13,5.18,5.95,4.8307,5.95,17638,0
2016-09-14,6.02,6.51,5.8415,6.44,7303,0
2016-09-15,6.37,6.9804,6.02,6.37,18660,0
2016-09-16,6.72,7.35,4.9,5.74,32400,0
2016-09-19,5.509,5.6686,4.8398,5.5286,1822,0
2016-09-20,5.3207,5.67,5.2507,5.5951,1951,0
2016-09-21,5.6,5.6,5.2507,5.2507,494,0
2016-09-22,5.04,5.53,5.04,5.32,16045,0
2016-09-23,5.53,5.6,5.215,5.2164,11603,0
2016-09-26,5.5237,5.5237,5.04,5.04,4687,0
2016-09-27,5.25,5.4243,5.04,5.18,17270,0
2016-09-28,5.4761,5.4761,4.9,4.9294,9199,0
2016-09-29,5.04,5.3893,4.97,5.1093,4033,0
2016-09-30,4.9357,5.53,4.83,4.83,19201,0
2016-10-03,5.6721,12.53,5.6721,6.58,324332,0
2016-10-04,5.865,7.4999,5.6,7.29,236168,0
2016-10-05,7,7.19,6.08,6.69,157432,0
2016-10-06,6.77,6.96,6.03,6.19,32471,0
2016-10-07,6.19,6.24,5.96,5.96,66786,0
2016-10-10,5.78,6.18,5.0921,5.17,62960,0
2016-10-11,5.15,5.15,4.442,4.47,54088,0
2016-10-12,4.43,4.5972,4.11,4.48,33495,0
2016-10-13,4.44,5.17,4.35,4.65,51821,0
2016-10-14,4.88,5.0599,4.5901,4.6,5148,0
2016-10-17,4.61,4.64,4.22,4.26,24939,0
2016-10-18,4.28,4.6136,4.28,4.4022,1419,0
2016-10-19,4.5,4.5,4.27,4.27,4580,0
2016-10-20,4.3,4.3,3.84,4,14833,0
2016-10-21,3.9,4.1,3.9,4.01,30090,0
2016-10-24,4.0295,4.03,3.97,3.99,30375,0
2016-10-25,3.97,4.49,3.97,4.49,35762,0
2016-10-26,4.23,4.48,4.165,4.38,54737,0
2016-10-27,4.2975,4.36,4.2975,4.32,2094,0
2016-10-28,4.41,5.27,4.41,4.44,3010,0
2016-10-31,4.62,4.62,4.22,4.24,5507,0
2016-11-01,4.23,4.52,4.23,4.2731,655,0
2016-11-02,4.44,4.44,4.1401,4.1401,1576,0
2016-11-03,4.34,4.63,4.18,4.18,3122,0
2016-11-07,4.4399,4.4399,4.4399,4.4399,196,0
2016-11-08,4.19,4.6,4.1401,4.56,36239,0
2016-11-09,4.47,5.1,4.47,4.82,97274,0
2016-11-10,4.86,4.96,4.7,4.78,40957,0
2016-11-11,4.72,5.02,4.4401,4.45,62717,0
2016-11-14,4.6,4.65,4.375,4.375,10189,0
2016-11-15,4.5,4.7,4.5,4.63,13014,0
2016-11-16,4.64,6.2,4.51,4.51,94180,0
2016-11-17,4.55,4.5822,4.13,4.27,22570,0
2016-11-18,4.125,4.25,4.09,4.13,6568,0
2016-11-21,4.09,4.57,4.09,4.135,5208,0
2016-11-22,4.33,4.36,4.17,4.2,3173,0
2016-11-23,4.24,4.47,4.15,4.47,2530,0
2016-11-25,4.41,4.41,4.39,4.39,265,0
2016-11-28,4.24,4.3981,4.24,4.31,2068,0
2016-11-29,4.24,4.59,4.24,4.38,2527,0
2016-11-30,4.57,4.587,4.13,4.13,4101,0
2016-12-01,4.61,4.63,4.3,4.52,6001,0
2016-12-02,4.4,4.435,4.3,4.31,3567,0
2016-12-05,4.33,4.5799,4.31,4.31,4031,0
2016-12-06,4.28,4.37,4.15,4.15,1267,0
2016-12-07,4.1843,4.4699,4,4.43,82190,0
2016-12-08,4.21,4.98,4.21,4.51,7109,0
2016-12-09,4.321,4.63,4.321,4.53,10929,0
2016-12-12,4.79,4.85,4.23,4.33,69894,0
2016-12-13,4.65,4.7,4.3689,4.37,13112,0
2016-12-14,4.4,4.63,4.3,4.495,14735,0
2016-12-15,4.4,4.62,4,4.14,22763,0
2016-12-16,4.17,4.3628,4.08,4.08,20926,0
2016-12-19,4.26,4.49,4.15,4.2,53520,0
2016-12-20,4.2,4.45,4.1,4.24,39132,0
2016-12-21,4.24,4.42,4.125,4.14,42407,0
2016-12-22,4.17,4.35,4.1,4.11,3634,0
2016-12-23,4.1,4.15,4.1,4.11,587,0
2016-12-27,4.15,4.19,4.1,4.15,4016,0
2016-12-28,4.17,4.48,4.15,4.29,9585,0
2016-12-29,4.3425,4.4525,4.16,4.28,12666,0
2016-12-30,4.15,4.65,4.15,4.64,4059,0
2017-01-03,4.3,4.67,4.13,4.43,11032,0
2017-01-04,4.21,4.36,4.21,4.22,8304,0
2017-01-05,4.23,4.363,4.17,4.35,37491,0
2017-01-06,4.3,4.45,4.3,4.35,17345,0
2017-01-09,4.31,4.51,4.2078,4.34,586,0
2017-01-10,4.2,4.45,4.2,4.26,570,0
2017-01-11,4.3899,4.3899,4.2131,4.338,3796,0
2017-01-12,4.3899,4.43,4.3085,4.3085,779,0
2017-01-13,4.2425,4.51,4.2425,4.51,2616,0
2017-01-17,4.43,4.54,4.36,4.54,5590,0
2017-01-18,4.44,4.46,4.25,4.25,3017,0
2017-01-19,4.2632,4.2632,4.2632,4.2632,387,0
2017-01-20,4.28,4.4,4.23,4.32,12277,0
2017-01-23,4.39,4.55,4.2101,4.42,2724,0
2017-01-24,4.48,4.6999,4.3252,4.58,25612,0
2017-01-25,4.51,4.6975,4.35,4.46,2191,0
2017-01-26,4.62,4.62,4.4983,4.4983,4200,0
2017-01-27,4.55,4.55,4.55,4.55,191,0
2017-01-31,4.28,4.3902,4.28,4.29,1209,0
2017-02-02,4.53,4.9,4.31,4.31,9797,0
2017-02-03,4.22,4.74,4.22,4.5,18910,0
2017-02-06,4.34,4.51,4.32,4.51,5019,0
2017-02-07,4.35,4.58,4.32,4.36,13552,0
2017-02-08,4.37,4.47,4.35,4.36,6372,0
2017-02-09,5.46,5.55,4.37,4.65,41501,0
2017-02-10,4.52,4.5439,4.4158,4.42,7886,0
2017-02-13,4.45,5.83,4.32,5.8,158326,0
2017-02-14,6.6,8.8692,6.6,7.53,1395267,0
2017-02-15,6.61,7.48,6,6.48,114273,0
2017-02-16,6.34,6.34,6.05,6.07,38895,0
2017-02-17,6.06,6.06,5.5822,5.649,25303,0
2017-02-21,5.66,6,5.5866,5.99,8639,0
2017-02-22,6,6.8694,5.7406,6.73,16392,0
2017-02-23,6.8,6.89,6.0248,6.12,12481,0
2017-02-24,5.86,6.104,5.6,5.8,10727,0
2017-02-27,5.79,6.37,5.74,5.74,7896,0
2017-02-28,5.94,5.97,5.4381,5.83,6103,0
2017-03-01,5.7424,5.78,5.64,5.78,4553,0
2017-03-02,5.62,5.6907,5.35,5.5,26118,0
2017-03-03,5.45,5.48,5.12,5.46,25303,0
2017-03-06,5.49,5.568,5.24,5.24,24423,0
2017-03-07,5.0186,5.3934,5.01,5.2,8011,0
2017-03-08,5.31,5.31,5.04,5.16,24228,0
2017-03-09,5.4194,5.4194,5.14,5.18,10920,0
2017-03-10,5.38,5.38,5.02,5.18,36485,0
2017-03-13,5.25,5.35,5.04,5.04,4178,0
2017-03-14,5.01,5.14,4.96,5.11,17977,0
2017-03-15,5.27,5.33,4.98,5.1,30114,0
2017-03-16,5.05,5.2,4.96,5.12,24407,0
2017-03-17,5.111,5.18,5.0601,5.08,1815,0
2017-03-20,5.17,5.7,5.1,5.2,28544,0
2017-03-21,5.25,5.29,5.05,5.11,14295,0
2017-03-22,5.05,5.05,4.97,5.02,2338,0
2017-03-23,5,5.1,4.97,4.97,19138,0
2017-03-24,5.05,5.05,5,5,8266,0
2017-03-27,5.02,5.6,5.02,5.14,11865,0
2017-03-28,5.36,5.635,5.36,5.39,25546,0
2017-03-29,5.51,5.51,5.35,5.35,2570,0
2017-03-30,5.35,5.3612,5.3,5.3,3134,0
2017-03-31,5.32,5.32,5.32,5.32,2666,0
2017-04-03,5.33,5.3811,5.32,5.32,985,0
2017-04-04,5.32,5.34,5.18,5.33,15787,0
2017-04-05,5.28,5.65,5.27,5.28,16456,0
2017-04-06,5.27,5.95,5.27,5.79,45029,0
2017-04-07,5.85,5.9,5.4263,5.69,24111,0
2017-04-10,5.63,5.79,5.35,5.5,9455,0
2017-04-11,5.58,5.7,5.58,5.68,4076,0
2017-04-12,5.7,5.7,5.31,5.5,7853,0
2017-04-13,5.53,5.7753,5.53,5.76,22583,0
2017-04-17,5.71,5.9,5.46,5.84,14400,0
2017-04-18,5.829,5.9148,5.49,5.85,14390,0
2017-04-19,5.89,6.5,5.89,6.33,55676,0
2017-04-20,6.29,6.69,6.02,6.55,10060,0
2017-04-21,6.0612,6.32,5.95,6.07,2587,0
2017-04-24,6.1,6.66,5.915,6.3,16727,0
2017-04-25,6.29,6.69,5.9,6.26,19045,0
2017-04-26,6.31,6.7,6.31,6.47,8213,0
2017-04-27,6.6,6.6,6.58,6.58,1568,0
2017-04-28,6.39,6.52,6.35,6.37,5398,0
2017-05-01,6.382,6.5904,6.382,6.44,1271,0
2017-05-02,6.351,6.41,6.32,6.32,2932,0
2017-05-03,6.35,6.35,6.27,6.27,2380,0
2017-05-04,6.3,6.32,6.18,6.18,7299,0
2017-05-05,6.15,6.2812,6.01,6.1988,1599,0
2017-05-08,6.17,6.18,5.88,6.17,13980,0
2017-05-09,5.97,6.18,5.97,6.17,3081,0
2017-05-10,6.22,6.3,6.09,6.3,3877,0
2017-05-11,6.35,6.48,5.89,5.89,5699,0
2017-05-12,6.7,7.5,6.7,7.32,55279,0
2017-05-15,7.49,7.5,7.3501,7.49,9550,0
2017-05-16,7.5,7.9777,7.5,7.84,5515,0
2017-05-17,7.61,7.9299,7.57,7.6,6907,0
2017-05-18,7.57,8,7.56,7.88,1984,0
2017-05-19,7.92,7.92,7.693,7.693,877,0
2017-05-22,7.9792,7.9792,7.69,7.9,5155,0
2017-05-23,7.66,7.71,6.9958,7.7,2069,0
2017-05-24,7.86,7.9,7.47,7.9,3114,0
2017-05-25,7.9,7.9,7.88,7.9,1425,0
2017-05-26,7.93,7.98,7.6509,7.98,3489,0
2017-05-30,7.98,8,7.4731,7.89,3863,0
2017-05-31,7.89,7.9107,7.5682,7.9107,2884,0
2017-06-01,7.7717,7.96,7.7717,7.94,3854,0
2017-06-02,7.95,7.98,7.88,7.98,2735,0
2017-06-05,7.98,7.98,7.944,7.98,3061,0
2017-06-06,7.98,7.98,7.98,7.98,289,0
2017-06-07,7.9595,7.98,7.9595,7.98,1556,0
2017-06-08,7.98,7.98,7.89,7.89,5085,0
2017-06-09,8,8,7.98,7.99,1559,0
2017-06-12,8,8.05,8,8.05,1717,0
2017-06-13,8,8.05,8,8.03,1464,0
2017-06-14,8.0407,8.0411,8,8.0001,2899,0
2017-06-15,8.04,8.04,8.0145,8.0145,291,0
2017-06-16,8.01,8.0195,7.9137,7.9403,5591,0
2017-06-19,7.96,7.96,7.915,7.93,1092,0
2017-06-20,7.89,8.0617,7.89,8.0501,4700,0
2017-06-21,8.124,8.124,7.9641,7.9641,1251,0
2017-06-22,8.23,8.39,8.1122,8.33,4347,0
2017-06-23,8.37,9,8.14,8.3648,14809,0
2017-06-26,8.85,8.89,8.7588,8.877,5824,0
2017-06-27,8.77,8.8153,8.76,8.76,6580,0
2017-06-28,8.74,8.85,8.4,8.41,6378,0
2017-06-29,8.18,8.5408,7.96,8.3032,5679,0
2017-06-30,8.23,8.84,8.04,8.78,23259,0
2017-07-03,8.82,8.82,8.82,8.82,558,0
2017-07-05,8.44,8.84,8.44,8.84,2862,0
2017-07-06,8.5,9,8.5,8.96,2755,0
2017-07-07,8.9214,8.9214,8.9214,8.9214,1009,0
2017-07-10,8.956,8.956,8.844,8.95,1468,0
2017-07-11,8.88,8.88,8.8184,8.8184,976,0
2017-07-12,8.5944,8.67,8.55,8.5501,3425,0
2017-07-13,8.838,8.838,8.838,8.838,1026,0
2017-07-14,8.58,8.83,8.58,8.83,2081,0
2017-07-17,8.83,8.83,8.53,8.83,8712,0
2017-07-18,8.69,9,8.69,9,10121,0
2017-07-19,9,9.8,9,9.8,1491,0
2017-07-20,9.4,11,9.4,10.8687,14010,0
2017-07-21,11,11,10.6156,10.9466,6410,0
2017-07-24,11,11.5347,10.96,11.4,15312,0
2017-07-25,11.4,12.18,11.4,11.91,20166,0
2017-07-26,12.19,12.7482,11.9301,12.6011,24313,0
2017-07-27,13,13.7728,10.4889,10.51,31970,0
2017-07-28,10.09,10.469,8.8,10.37,17754,0
2017-07-31,10,10.6264,10,10.26,2587,0
2017-08-01,10.04,10.04,9.02,9.39,14375,0
2017-08-02,9.57,9.57,9.18,9.26,3627,0
2017-08-03,9.39,9.39,9.178,9.35,2617,0
2017-08-04,9.45,9.91,9.19,9.9,902,0
2017-08-07,9.4503,9.4503,9.01,9.09,5777,0
2017-08-08,9.08,9.15,9.05,9.07,2993,0
2017-08-09,9,9.01,8.75,8.81,4622,0
2017-08-10,8.75,8.79,8.5,8.77,1627,0
2017-08-11,8.05,8.05,7.01,7.1543,6904,0
2017-08-14,7.53,7.58,7.101,7.46,4507,0
2017-08-15,7.36,7.74,7.1601,7.1601,1221,0
2017-08-16,7.59,7.83,7.51,7.83,719,0
2017-08-17,7.6,7.89,7.42,7.5,1191,0
2017-08-18,7.5,7.889,7.5,7.5,726,0
2017-08-21,7.5,7.8429,7.5,7.5,1623,0
2017-08-22,7.8,7.8,7.775,7.775,1108,0
2017-08-23,7.32,7.59,7.32,7.59,1674,0
2017-08-24,7.5,7.5,7.5,7.5,652,0
2017-08-25,7.3,7.77,7.3,7.77,414,0
2017-08-28,7.35,7.74,7.317,7.7,3198,0
2017-08-29,7.36,7.83,7.36,7.46,8178,0
2017-08-30,7.5236,7.5526,7.5,7.526,1310,0
2017-08-31,7.6,7.7053,7.6,7.7,660,0
2017-09-01,7.65,7.65,7.55,7.55,4202,0
2017-09-05,7.48,7.48,7.2801,7.32,3455,0
2017-09-06,7.22,7.38,7.21,7.24,1992,0
2017-09-07,7.21,7.2609,7.21,7.23,1322,0
2017-09-08,7.22,7.304,7.14,7.14,6628,0
2017-09-11,7.25,7.39,7.14,7.2738,9445,0
2017-09-12,7.4,7.54,7.22,7.33,11060,0
2017-09-13,7.42,7.42,7.21,7.21,5051,0
2017-09-14,7.31,7.35,7.22,7.28,679,0
2017-09-15,7.2442,7.2696,7.24,7.24,1840,0
2017-09-18,7.229,7.3799,7.229,7.3799,801,0
2017-09-19,7.29,7.39,7.14,7.14,14624,0
2017-09-20,7.24,7.2953,7.02,7.02,3860,0
2017-09-21,6.96,7.22,6.36,7.22,6973,0
2017-09-22,6.99,7.13,6.67,6.71,4976,0
2017-09-25,6.72,6.802,6.72,6.802,1721,0
2017-09-26,6.91,6.95,6.74,6.74,3463,0
2017-09-27,6.7,6.87,6.22,6.87,4462,0
2017-09-28,6.7,6.75,6.57,6.7,4133,0
2017-09-29,6.57,6.7,6.57,6.69,2277,0
2017-10-02,6.69,6.7801,6.55,6.59,10335,0
2017-10-03,6.6,6.6,6.6,6.6,302,0
2017-10-06,6.7776,6.7776,6.55,6.55,1645,0
2017-10-09,6.55,6.55,6.51,6.51,2596,0
2017-10-10,6.48,6.869,6.45,6.59,6525,0
2017-10-11,6.63,6.63,6.52,6.54,16064,0
2017-10-12,6.6099,6.6099,6.41,6.41,2034,0
2017-10-13,6.3659,6.51,6.3659,6.51,270,0
2017-10-16,6.52,6.5219,6.44,6.45,5165,0
2017-10-17,6.02,6.1199,5.81,5.9,2560,0
2017-10-18,6.09,6.09,5.53,5.8201,7197,0
2017-10-19,5.92,5.92,5.55,5.82,3482,0
2017-10-20,5.84,5.84,5.57,5.79,2677,0
2017-10-23,5.74,5.82,5.74,5.8,2137,0
2017-10-24,5.75,6.02,5.75,5.82,3859,0
2017-10-25,5.79,5.79,5.79,5.79,288,0
2017-10-26,5.77,5.84,5.77,5.84,1062,0
2017-10-27,5.7,5.7,5.395,5.67,5678,0
2017-10-30,5.54,5.55,5.45,5.55,3587,0
2017-10-31,5.6,5.75,5.59,5.75,4697,0
2017-11-01,5.84,6.1,5.78,5.86,8765,0
2017-11-02,5.8,5.8,5.71,5.71,893,0
2017-11-03,5.7,6,5.7,5.88,1936,0
2017-11-06,5.82,5.82,5.67,5.71,2298,0
2017-11-07,5.75,5.75,5.7,5.7,1134,0
2017-11-08,5.7,5.74,5.7,5.72,4251,0
2017-11-09,5.7,5.7,5.29,5.6397,7864,0
2017-11-10,5.0544,5.0544,5.0544,5.0544,485,0
