Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.58,17.58,15.813,15.906,74902,0
2005-02-28,15.813,16.092,13.952,14.603,105897,0
2005-03-01,15.254,17.58,14.882,17.394,78504,0
2005-03-02,16.371,17.115,13.58,16.743,51755,0
2005-03-03,16.743,16.929,15.906,16.278,13138,0
2005-03-04,17.487,18.138,17.208,17.859,31758,0
2005-03-07,18.045,18.231,16.464,17.487,30748,0
2005-03-08,17.673,18.138,16.836,17.487,13675,0
2005-03-09,17.301,20.463,17.208,19.161,64807,0
2005-03-10,19.068,19.068,18.045,18.324,25609,0
2005-03-11,18.417,19.254,18.417,18.882,23190,0
2005-03-14,19.533,19.626,18.696,19.254,16621,0
2005-03-15,19.533,19.998,17.208,17.952,35790,0
2005-03-16,17.766,19.533,17.673,18.789,28899,0
2005-03-17,19.068,19.44,17.301,17.766,27555,0
2005-03-18,17.394,17.952,17.301,17.301,20717,0
2005-03-21,17.301,17.952,16.278,16.836,37833,0
2005-03-22,16.929,17.022,15.813,15.999,19373,0
2005-03-23,15.44,15.72,11.441,12.185,173069,0
2005-03-24,12.185,12.557,10.232,11.255,259636,0
2005-03-28,11.255,11.348,10.604,11.069,104188,0
2005-03-29,11.069,13.022,10.976,12.65,82385,0
2005-03-30,12.743,14.696,12.65,13.022,49863,0
2005-03-31,13.022,13.022,12.185,12.185,95480,0
2005-04-01,12.557,13.859,12.557,12.65,76268,0
2005-04-04,13.022,13.58,12.464,13.487,32059,0
2005-04-05,13.673,14.417,13.487,14.417,48541,0
2005-04-06,14.603,15.347,13.952,15.068,28146,0
2005-04-07,15.254,15.813,14.51,14.975,44445,0
2005-04-08,15.068,15.534,14.51,14.603,18148,0
2005-04-11,14.975,14.975,13.487,13.487,25630,0
2005-04-12,13.487,14.138,12.65,13.952,30812,0
2005-04-13,14.324,14.417,13.58,14.231,12127,0
2005-04-14,13.952,14.231,12.836,13.115,20137,0
2005-04-15,13.208,13.208,12.557,12.743,23061,0
2005-04-18,12.557,12.557,11.72,12.371,12159,0
2005-04-19,12.278,12.743,12.092,12.65,18148,0
2005-04-20,12.65,12.743,11.72,12.464,16051,0
2005-04-21,12.464,12.743,12.185,12.743,19352,0
2005-04-22,13.952,14.882,12.836,14.882,35134,0
2005-04-25,14.882,14.882,14.138,14.324,20395,0
2005-04-26,14.324,14.51,13.208,13.58,11493,0
2005-04-27,14.231,14.231,13.487,13.859,14428,0
2005-04-28,13.58,13.58,12.929,13.022,16041,0
2005-04-29,13.022,13.022,12.278,12.65,23566,0
2005-05-02,12.092,12.464,12.092,12.371,16729,0
2005-05-03,12.278,12.65,11.72,11.999,21373,0
2005-05-04,12.557,12.557,11.999,12.371,6139,0
2005-05-05,12.371,13.859,12.092,13.58,14159,0
2005-05-06,13.58,13.58,12.557,12.557,25329,0
2005-05-09,12.557,12.836,12.557,12.836,10848,0
2005-05-10,12.743,13.952,12.743,13.487,29555,0
2005-05-11,13.115,13.58,13.022,13.394,9923,0
2005-05-12,13.394,13.952,12.65,13.487,17073,0
2005-05-13,13.487,13.673,12.836,13.022,8687,0
2005-05-16,12.743,13.115,12.65,13.022,8106,0
2005-05-17,12.929,13.115,12.836,13.022,10429,0
2005-05-18,12.836,13.58,12.65,13.115,10611,0
2005-05-19,13.394,13.394,13.115,13.394,9224,0
2005-05-20,13.022,13.487,13.022,13.208,12794,0
2005-05-23,13.394,14.045,13.301,13.766,20717,0
2005-05-24,14.045,14.045,13.673,13.952,11407,0
2005-05-25,14.045,14.045,13.022,13.58,21943,0
2005-05-26,13.487,13.673,13.301,13.394,5838,0
2005-05-27,13.487,13.58,13.301,13.487,5795,0
2005-05-31,13.58,13.766,13.487,13.766,4225,0
2005-06-01,13.487,13.487,13.115,13.115,9074,0
2005-06-02,13.208,13.208,12.743,13.022,8569,0
2005-06-03,13.022,13.022,12.557,13.022,20158,0
2005-06-06,13.022,13.394,12.743,13.022,11289,0
2005-06-07,12.65,13.022,12.65,12.65,7300,0
2005-06-08,12.557,12.929,12.464,12.65,13181,0
2005-06-09,12.464,12.929,12.092,12.278,12503,0
2005-06-10,12.464,12.557,11.813,12.092,19191,0
2005-06-13,12.092,12.464,11.813,12.278,11235,0
2005-06-14,12.371,12.464,11.906,12.278,15944,0
2005-06-15,12.464,13.022,11.906,12.929,34113,0
2005-06-16,13.022,13.301,12.278,12.743,14084,0
2005-06-17,12.836,12.836,12.371,12.743,16868,0
2005-06-20,12.65,12.836,12.557,12.743,4999,0
2005-06-21,12.929,12.929,12.371,12.743,12804,0
2005-06-22,12.65,12.929,12.557,12.929,8364,0
2005-06-23,12.929,13.022,12.557,12.929,17664,0
2005-06-24,12.65,12.743,12.185,12.464,12245,0
2005-06-27,12.371,12.836,12.092,12.557,9719,0
2005-06-28,12.557,12.65,12.092,12.371,11095,0
2005-06-29,12.371,12.371,11.906,11.999,17696,0
2005-06-30,11.906,12.092,11.441,11.627,26630,0
2005-07-01,11.627,11.627,11.162,11.255,21427,0
2005-07-05,11.348,11.627,11.162,11.627,12041,0
2005-07-06,11.813,11.999,10.79,11.813,9418,0
2005-07-07,11.348,11.627,11.162,11.441,13149,0
2005-07-08,11.627,11.813,11.162,11.441,10794,0
2005-07-11,11.255,11.72,11.255,11.627,10945,0
2005-07-12,11.627,11.813,11.348,11.627,22996,0
2005-07-13,11.627,11.813,11.255,11.348,24609,0
2005-07-14,11.348,12.278,11.348,12.278,19621,0
2005-07-15,12.371,13.022,12.278,13.022,33371,0
2005-07-18,13.022,13.208,12.278,13.115,21309,0
2005-07-19,13.115,13.394,12.743,13.208,18911,0
2005-07-20,13.115,13.58,13.115,13.58,20706,0
2005-07-21,13.58,13.766,13.394,13.58,13310,0
2005-07-22,13.487,13.673,13.208,13.487,23480,0
2005-07-25,13.301,14.51,13.301,14.231,23459,0
2005-07-26,14.417,14.417,14.045,14.231,12407,0
2005-07-27,14.231,17.208,14.231,17.208,111671,0
2005-07-28,17.952,18.603,17.301,17.673,58023,0
2005-07-29,18.138,18.138,15.347,16.929,57324,0
2005-08-01,17.859,18.603,17.301,18.045,59743,0
2005-08-02,18.603,20.277,18.603,19.533,75504,0
2005-08-03,20.277,21.207,18.696,19.161,111929,0
2005-08-04,19.44,19.905,18.324,18.417,54239,0
2005-08-05,18.138,19.44,17.673,19.347,39123,0
2005-08-08,19.44,19.533,18.882,19.068,29522,0
2005-08-09,18.975,19.254,18.138,18.975,46724,0
2005-08-10,18.975,19.44,18.51,19.068,47423,0
2005-08-11,18.882,19.068,18.417,18.882,27189,0
2005-08-12,18.882,19.068,18.696,19.068,13450,0
2005-08-15,19.161,19.44,18.324,19.44,32264,0
2005-08-16,19.44,19.719,19.068,19.44,29608,0
2005-08-17,19.347,19.44,19.254,19.347,22814,0
2005-08-18,19.254,19.905,19.068,19.905,33307,0
2005-08-19,19.905,19.998,19.347,19.998,17675,0
2005-08-22,20.277,22.324,20.091,22.324,76289,0
2005-08-23,22.696,24.556,22.324,23.812,138623,0
2005-08-24,24.184,24.184,22.51,23.161,61485,0
2005-08-25,22.882,23.161,20.184,21.952,71032,0
2005-08-26,21.579,23.812,21.3,23.068,59335,0
2005-08-29,23.719,23.719,22.324,22.789,32468,0
2005-08-30,22.789,27.904,22.51,27.811,286847,0
2005-08-31,27.811,27.904,24.277,25.3,192163,0
2005-09-01,24.184,26.881,23.254,26.695,134893,0
2005-09-02,26.974,26.974,24.649,25.765,80439,0
2005-09-06,25.3,25.579,24.184,24.835,52906,0
2005-09-07,25.021,25.486,24.463,24.928,55110,0
2005-09-08,25.021,26.416,24.742,25.486,73537,0
2005-09-09,25.765,25.765,25.114,25.393,37908,0
2005-09-12,25.393,25.579,24.742,25.393,54121,0
2005-09-13,25.207,25.3,24.928,25.3,23039,0
2005-09-14,25.021,25.114,22.138,23.254,103317,0
2005-09-15,22.789,23.068,19.533,22.231,133506,0
2005-09-16,21.952,22.975,21.021,22.882,42208,0
2005-09-19,23.533,25.207,23.161,24.184,58120,0
2005-09-20,23.812,23.812,20.649,22.882,49369,0
2005-09-21,22.324,23.068,21.486,23.068,31382,0
2005-09-22,22.51,22.789,22.324,22.51,45864,0
2005-09-23,22.603,25.393,22.51,25.021,79160,0
2005-09-26,25.486,25.579,24.37,25.114,40875,0
2005-09-27,25.021,25.207,24.184,24.556,29157,0
2005-09-28,24.556,24.835,24.184,24.835,18728,0
2005-09-29,24.649,24.835,24.184,24.277,27028,0
2005-09-30,24.277,24.277,22.789,23.533,43251,0
2005-10-03,23.161,24.184,23.068,23.44,46670,0
2005-10-04,22.696,24.649,22.51,23.905,32350,0
2005-10-05,24.556,24.649,23.533,23.719,20717,0
2005-10-06,23.44,23.719,22.045,22.696,55970,0
2005-10-07,22.696,23.254,22.138,22.975,18589,0
2005-10-10,23.254,24.091,22.51,23.161,28071,0
2005-10-11,23.626,23.719,22.51,22.789,31156,0
2005-10-12,22.789,22.975,22.045,22.696,33554,0
2005-10-13,22.696,22.696,20.742,22.231,31898,0
2005-10-14,22.51,22.51,21.952,22.324,7257,0
2005-10-17,22.324,22.324,21.579,22.231,12632,0
2005-10-18,21.765,22.324,21.579,21.672,14482,0
2005-10-19,21.393,23.533,21.021,23.068,28501,0
2005-10-20,23.44,23.998,21.765,23.254,20653,0
2005-10-21,20.928,23.254,20.928,22.975,7192,0
2005-10-24,22.789,23.161,22.417,22.51,8364,0
2005-10-25,22.324,22.696,22.138,22.417,11117,0
2005-10-26,22.603,22.603,22.138,22.231,10117,0
2005-10-27,23.161,23.254,22.51,22.789,24125,0
2005-10-28,22.603,23.068,21.765,22.51,19889,0
2005-10-31,22.789,24.649,22.789,24.463,31898,0
2005-11-01,24.649,25.765,23.905,25.579,67764,0
2005-11-02,25.579,26.044,25.393,26.044,35489,0
2005-11-03,26.416,26.974,26.416,26.788,50820,0
2005-11-04,26.974,27.532,26.509,27.439,48971,0
2005-11-07,27.718,27.904,25.579,26.137,65463,0
2005-11-08,26.23,26.323,25.021,25.579,31296,0
2005-11-09,25.579,26.416,24.649,25.579,46251,0
2005-11-10,25.114,25.951,24.277,25.3,24717,0
2005-11-11,25.3,25.579,25.3,25.579,13966,0
2005-11-14,25.579,26.881,25.579,26.416,24287,0
2005-11-15,26.602,26.788,26.23,26.323,16116,0
2005-11-16,26.416,26.602,26.23,26.509,14213,0
2005-11-17,26.974,30.137,26.695,29.765,201194,0
2005-11-18,29.765,29.858,28.556,29.765,47519,0
2005-11-21,30.23,30.23,28.742,28.835,43574,0
2005-11-22,29.207,29.393,28.09,29.393,41467,0
2005-11-23,29.393,29.858,29.114,29.579,22222,0
2005-11-25,29.579,29.951,29.393,29.672,19148,0
2005-11-28,29.672,29.765,29.021,29.579,37284,0
2005-11-29,29.672,29.672,27.532,27.625,77654,0
2005-11-30,27.439,28.835,26.509,28.835,85739,0
2005-12-01,28.835,31.067,28.09,30.602,90706,0
2005-12-02,31.16,32.09,30.695,31.811,60001,0
2005-12-05,32.09,32.555,31.346,32.276,63248,0
2005-12-06,32.462,32.462,31.718,31.904,54454,0
2005-12-07,32.09,32.369,31.718,32.369,31135,0
2005-12-08,32.462,35.16,32.183,35.16,65957,0
2005-12-09,36.09,37.671,35.067,37.485,115648,0
2005-12-12,37.671,39.252,37.671,38.415,103876,0
2005-12-13,38.415,39.252,35.625,38.694,88696,0
2005-12-14,38.973,38.973,35.997,36.369,63012,0
2005-12-15,36.276,36.927,32.555,34.788,80353,0
2005-12-16,34.415,34.788,32.648,34.695,55712,0
2005-12-19,34.881,39.066,34.881,36.555,77472,0
2005-12-20,36.183,37.113,34.695,34.788,31060,0
2005-12-21,34.788,36.183,34.788,35.346,31285,0
2005-12-22,35.811,36.276,34.881,35.997,21792,0
2005-12-23,36.927,36.927,35.718,35.718,29963,0
2005-12-27,35.439,36.183,33.671,34.415,39048,0
2005-12-28,34.229,35.997,34.229,35.346,42284,0
2005-12-29,35.532,35.718,33.95,34.695,36403,0
2005-12-30,34.136,35.439,33.671,35.439,47659,0
2006-01-03,35.625,35.625,34.043,34.602,31049,0
2006-01-04,34.881,35.997,34.788,35.718,42015,0
2006-01-05,35.718,38.136,35.067,38.043,114928,0
2006-01-06,38.601,39.903,38.601,39.252,135817,0
2006-01-09,39.624,39.624,38.136,38.973,57969,0
2006-01-10,39.438,39.903,38.415,39.624,51659,0
2006-01-11,39.717,43.159,39.717,40.927,124152,0
2006-01-12,41.392,41.857,38.136,38.973,108413,0
2006-01-13,38.88,39.531,38.136,39.159,66678,0
2006-01-17,39.159,47.996,39.159,47.996,312822,0
2006-01-18,47.996,49.949,45.112,48.833,230275,0
2006-01-19,49.019,49.019,44.182,44.182,176456,0
2006-01-20,45.112,47.903,44.647,46.042,113434,0
2006-01-23,46.6,49.112,46.507,47.996,165920,0
2006-01-24,48.74,49.67,46.042,47.252,119874,0
2006-01-25,48.182,48.182,46.321,46.972,57690,0
2006-01-26,46.972,47.345,46.135,46.786,58991,0
2006-01-27,47.438,47.438,44.647,45.67,104510,0
2006-01-30,45.391,48.368,45.205,48.368,128990,0
2006-01-31,49.019,49.856,47.065,49.484,107746,0
2006-02-01,50.786,51.158,47.531,48.368,149202,0
2006-02-02,48.368,49.298,47.159,48.089,62044,0
2006-02-03,48.275,48.368,46.879,47.345,56561,0
2006-02-06,47.717,49.298,47.717,49.298,86804,0
2006-02-07,49.763,50.042,46.972,48.275,77708,0
2006-02-08,47.717,48.089,45.67,46.042,61582,0
2006-02-09,45.949,46.786,45.112,45.205,58227,0
2006-02-10,45.112,46.042,41.671,42.694,134710,0
2006-02-13,42.787,43.159,33.485,35.346,247198,0
2006-02-14,31.718,37.95,31.718,37.95,298200,0
2006-02-15,38.229,39.345,35.904,38.787,101070,0
2006-02-16,39.996,43.717,39.159,42.229,109606,0
2006-02-17,43.903,43.903,39.066,40.089,96125,0
2006-02-21,41.02,41.02,37.485,37.857,64366,0
2006-02-22,37.578,38.787,35.253,37.857,78031,0
2006-02-23,36.183,38.136,35.904,36.741,40467,0
2006-02-24,36.462,40.461,36.369,40.089,100242,0
2006-02-27,36.927,38.973,36.927,37.857,72483,0
2006-02-28,37.764,37.764,35.625,36.183,61614,0
2006-03-01,35.904,37.671,32.555,37.206,46616,0
2006-03-02,37.206,38.508,36.369,38.229,58088,0
2006-03-03,37.671,39.345,37.392,38.973,56335,0
2006-03-06,39.531,39.903,38.601,38.787,53508,0
2006-03-07,39.531,39.624,38.136,38.136,49304,0
2006-03-08,38.043,38.043,37.206,37.671,53002,0
2006-03-09,37.392,38.787,37.392,38.694,29318,0
2006-03-10,38.322,39.717,38.136,39.531,40510,0
2006-03-13,39.903,39.996,38.973,39.531,21524,0
2006-03-14,39.531,40.461,39.531,40.368,38446,0
2006-03-15,40.554,43.624,40.368,43.438,79826,0
2006-03-16,43.624,46.135,42.601,42.787,79547,0
2006-03-17,42.322,43.531,41.02,42.88,30791,0
2006-03-20,44.089,44.461,40.089,41.485,50272,0
2006-03-21,40.74,41.671,38.601,38.787,50831,0
2006-03-22,38.229,39.531,38.136,38.88,31189,0
2006-03-23,39.345,41.02,39.345,40.834,35005,0
2006-03-24,41.392,41.485,40.461,41.113,48648,0
2006-03-27,40.927,40.927,39.159,39.531,23620,0
2006-03-28,39.345,39.531,38.229,38.88,35511,0
2006-03-29,38.694,39.903,38.322,39.159,33898,0
2006-03-30,38.88,39.066,38.136,38.88,21986,0
2006-03-31,38.787,40.554,38.136,40.461,65194,0
2006-04-03,40.275,40.834,39.159,39.531,42789,0
2006-04-04,38.136,38.136,36.369,37.113,112154,0
2006-04-05,37.113,37.206,36.462,37.113,44240,0
2006-04-06,36.927,37.206,36.276,36.741,35661,0
2006-04-07,36.369,36.648,33.02,34.415,94684,0
2006-04-10,34.415,35.067,33.671,33.857,56572,0
2006-04-11,33.485,33.857,31.811,32.462,398378,0
2006-04-12,31.718,32.09,31.067,31.16,653155,0
2006-04-13,30.881,31.625,30.881,31.16,207935,0
2006-04-17,31.625,34.322,30.695,31.16,148772,0
2006-04-18,32.09,33.95,31.532,33.392,198915,0
2006-04-19,34.136,37.113,33.299,35.811,283471,0
2006-04-20,36.276,42.973,35.811,42.415,520036,0
2006-04-21,43.159,43.531,40.089,43.531,258260,0
2006-04-24,43.903,43.903,41.02,41.671,235060,0
2006-04-25,41.392,41.857,40.089,40.74,244736,0
2006-04-26,40.461,40.74,37.392,37.857,91211,0
2006-04-27,37.671,38.043,35.997,37.671,77644,0
2006-04-28,37.671,39.531,37.485,39.159,98114,0
2006-05-01,39.531,40.461,39.345,40.275,119315,0
2006-05-02,40.275,42.787,40.275,42.136,205000,0
2006-05-03,42.136,43.066,39.996,42.787,112208,0
2006-05-04,41.113,43.252,41.02,43.252,90255,0
2006-05-05,42.973,43.624,42.322,42.415,47831,0
2006-05-08,42.322,44.182,40.927,42.229,100189,0
2006-05-09,41.857,42.229,40.089,40.275,70838,0
2006-05-10,39.903,39.996,38.229,38.787,76977,0
2006-05-11,38.787,40.834,37.857,39.531,66473,0
2006-05-12,39.717,39.717,38.229,39.066,92018,0
2006-05-15,43.624,43.624,41.113,41.857,388509,0
2006-05-16,42.043,45.484,41.857,45.112,305941,0
2006-05-17,45.391,47.252,42.601,47.159,384552,0
2006-05-18,47.345,47.531,44.182,44.647,179413,0
2006-05-19,44.554,44.833,41.392,42.229,134334,0
2006-05-22,42.229,42.229,39.996,41.764,104489,0
2006-05-23,41.857,44.554,41.764,43.252,78762,0
2006-05-24,42.508,43.066,41.485,43.066,54078,0
2006-05-25,43.903,44.275,42.229,43.252,45176,0
2006-05-26,43.624,43.717,42.322,43.066,60969,0
2006-05-30,43.159,43.717,41.578,41.764,35930,0
2006-05-31,42.136,42.322,40.554,41.95,37865,0
2006-06-01,42.043,44.554,41.764,44.368,71473,0
2006-06-02,45.949,46.414,45.112,45.949,181294,0
2006-06-05,46.321,46.786,45.298,45.298,305640,0
2006-06-06,45.484,47.438,42.415,46.228,199818,0
2006-06-07,46.786,46.972,45.298,45.391,117390,0
2006-06-08,45.391,45.391,42.415,44.368,120508,0
2006-06-09,44.554,44.833,43.159,43.345,54540,0
2006-06-12,43.345,43.996,41.485,41.857,109714,0
2006-06-13,41.02,41.392,39.252,39.438,114810,0
2006-06-14,38.88,39.903,38.136,39.531,94211,0
2006-06-15,40.461,42.787,40.089,42.787,127464,0
2006-06-16,42.787,43.066,39.996,41.671,113713,0
2006-06-19,42.601,42.601,40.089,40.182,61216,0
2006-06-20,41.671,42.322,41.113,41.764,81751,0
2006-06-21,42.043,42.043,40.554,41.578,103349,0
2006-06-22,41.764,42.229,40.554,40.834,32973,0
2006-06-23,41.113,41.764,40.275,41.02,106209,0
2006-06-26,41.485,41.857,40.834,41.578,52798,0
2006-06-27,41.671,41.764,39.996,40.647,98296,0
2006-06-28,41.206,41.299,40.275,40.927,81826,0
2006-06-29,40.927,45.484,40.834,44.647,280010,0
2006-06-30,46.135,46.507,43.252,43.252,865057,0
2006-07-03,44.182,45.949,44.182,44.833,86922,0
2006-07-05,44.833,45.205,43.438,43.81,93501,0
2006-07-06,44.182,44.647,42.88,43.531,72322,0
2006-07-07,43.345,43.345,42.787,42.787,56658,0
2006-07-10,42.787,42.787,41.113,41.392,58808,0
2006-07-11,41.113,41.578,39.624,41.02,123099,0
2006-07-12,40.647,41.392,39.624,40.368,67807,0
2006-07-13,39.903,40.647,38.136,38.601,88008,0
2006-07-14,38.322,38.973,36.369,38.322,87857,0
2006-07-17,38.88,39.903,38.601,39.066,58593,0
2006-07-18,42.322,49.019,42.322,47.438,815344,0
2006-07-19,47.345,47.438,45.577,47.252,290675,0
2006-07-20,47.159,47.159,46.042,46.228,159760,0
2006-07-21,46.228,46.228,43.438,44.461,110714,0
2006-07-24,44.833,45.577,44.461,45.205,77601,0
2006-07-25,45.949,48.182,45.391,47.624,253885,0
2006-07-26,47.438,47.438,45.112,46.507,162039,0
2006-07-27,47.345,47.438,44.368,44.647,153750,0
2006-07-28,44.647,45.763,44.182,44.833,75063,0
2006-07-31,44.926,45.112,44.182,44.647,91545,0
2006-08-01,44.461,44.647,42.508,43.159,119024,0
2006-08-02,43.717,45.67,43.717,45.205,88287,0
2006-08-03,44.74,45.484,44.182,44.647,43090,0
2006-08-04,45.391,45.484,43.159,43.624,76106,0
2006-08-07,43.624,44.089,43.066,43.345,40445,0
2006-08-08,43.717,44.461,41.857,41.95,73816,0
2006-08-09,42.508,44.275,41.857,41.95,73386,0
2006-08-10,41.857,43.996,41.392,43.996,259174,0
2006-08-11,44.182,44.74,42.787,42.88,121561,0
2006-08-14,43.903,44.089,42.787,42.88,51755,0
2006-08-15,43.81,44.74,43.252,44.368,85728,0
2006-08-16,44.647,46.414,44.647,45.391,112713,0
2006-08-17,46.228,46.507,45.577,46.135,108789,0
2006-08-18,46.414,46.972,46.042,46.414,92717,0
2006-08-21,46.414,46.414,44.833,44.833,79321,0
2006-08-22,44.74,45.763,44.182,45.67,62603,0
2006-08-23,46.042,46.414,44.833,45.019,40144,0
2006-08-24,45.391,45.763,44.647,45.205,37822,0
2006-08-25,45.484,46.414,45.019,46.135,50723,0
2006-08-28,46.135,47.903,46.042,47.624,162297,0
2006-08-29,47.996,47.996,45.484,47.624,115380,0
2006-08-30,47.717,48.926,46.507,46.507,165727,0
2006-08-31,47.438,49.391,45.949,48.74,157093,0
2006-09-01,48.74,48.74,47.065,47.903,91878,0
2006-09-05,48.275,48.368,47.438,47.717,75655,0
2006-09-06,47.624,47.624,46.6,46.693,94265,0
2006-09-07,46.507,46.507,45.67,45.763,92426,0
2006-09-08,45.763,45.856,45.112,45.298,70731,0
2006-09-11,42.787,45.112,42.787,43.717,109907,0
2006-09-12,43.717,43.717,42.787,43.159,86675,0
2006-09-13,42.88,44.089,42.787,43.624,68839,0
2006-09-14,43.717,44.461,43.717,43.81,48670,0
2006-09-15,44.182,44.647,42.88,43.159,163125,0
2006-09-18,43.159,43.903,42.787,43.438,65345,0
2006-09-19,43.624,43.717,42.136,42.973,85771,0
2006-09-20,43.159,43.717,42.787,43.159,95899,0
2006-09-21,43.252,44.182,42.973,42.973,46982,0
2006-09-22,42.973,43.159,42.508,42.508,55174,0
2006-09-25,42.508,43.066,42.136,42.88,84987,0
2006-09-26,42.415,43.996,42.415,43.903,88964,0
2006-09-27,43.345,43.903,42.508,43.345,128668,0
2006-09-28,42.973,44.182,42.973,43.717,105059,0
2006-09-29,43.066,44.182,42.787,43.066,112273,0
2006-10-02,42.787,43.159,41.392,41.485,122207,0
2006-10-03,41.485,41.95,38.136,38.694,197528,0
2006-10-04,38.322,40.275,38.229,39.531,108499,0
2006-10-05,39.531,42.787,39.531,41.113,111015,0
2006-10-06,41.485,42.322,41.485,41.578,74558,0
2006-10-09,41.485,41.578,40.089,40.275,37016,0
2006-10-10,40.089,40.461,39.531,39.996,57142,0
2006-10-11,40.647,40.647,38.601,39.252,55851,0
2006-10-12,39.252,39.717,38.415,38.787,105327,0
2006-10-13,38.973,41.671,38.694,41.485,125733,0
2006-10-16,41.485,42.322,40.554,42.136,62367,0
2006-10-17,42.136,42.136,41.206,41.764,46283,0
2006-10-18,42.229,42.322,39.717,40.182,71247,0
2006-10-19,39.81,42.136,39.81,41.764,91201,0
2006-10-20,42.136,42.136,40.927,41.02,33350,0
2006-10-23,40.834,41.671,40.461,40.554,35951,0
2006-10-24,40.182,40.461,39.438,39.717,39746,0
2006-10-25,39.531,40.834,38.973,39.531,66344,0
2006-10-26,39.531,40.461,39.066,40.461,45208,0
2006-10-27,39.996,40.74,39.531,39.624,31490,0
2006-10-30,39.531,40.182,39.531,39.996,32629,0
2006-10-31,40.368,40.368,39.252,39.531,47240,0
2006-11-01,39.159,39.996,38.322,38.415,77396,0
2006-11-02,38.322,38.601,36.369,36.741,131130,0
2006-11-03,37.02,37.206,36.741,36.834,47896,0
2006-11-06,36.741,36.834,35.16,35.625,87717,0
2006-11-07,35.16,35.625,31.067,33.113,367824,0
2006-11-08,33.392,36.834,33.299,36.09,170919,0
2006-11-09,35.811,37.02,35.16,35.532,124615,0
2006-11-10,35.346,35.811,33.485,34.322,71397,0
2006-11-13,32.741,35.811,32.369,35.346,181832,0
2006-11-14,35.346,35.625,34.415,35.439,58550,0
2006-11-15,35.439,36.648,35.346,36.648,67506,0
2006-11-16,37.206,37.206,34.695,35.532,34048,0
2006-11-17,35.532,35.811,34.415,35.811,95770,0
2006-11-20,35.904,37.02,35.718,35.904,40263,0
2006-11-21,35.997,36.648,35.718,36.555,50616,0
2006-11-22,36.648,36.648,35.253,35.811,39187,0
2006-11-24,35.718,35.811,35.346,35.439,17040,0
2006-11-27,35.253,35.811,33.578,34.229,70731,0
2006-11-28,34.322,34.881,33.578,33.857,41295,0
2006-11-29,34.136,35.346,33.857,35.346,73741,0
2006-11-30,35.253,37.578,34.695,37.392,188368,0
2006-12-01,37.299,37.578,35.811,35.904,74848,0
2006-12-04,36.276,37.299,36.09,36.927,77300,0
2006-12-05,37.113,37.206,36.276,36.741,60270,0
2006-12-06,36.369,36.834,36.183,36.276,46326,0
2006-12-07,36.276,36.741,35.532,35.625,57421,0
2006-12-08,35.904,36.648,35.253,35.346,48659,0
2006-12-11,35.346,35.997,34.881,34.974,48250,0
2006-12-12,34.974,36.276,34.602,34.695,36951,0
2006-12-13,34.788,35.067,34.043,34.415,36392,0
2006-12-14,34.415,35.997,34.415,35.439,70096,0
2006-12-15,35.532,35.718,33.671,33.764,88792,0
2006-12-18,34.136,35.067,33.764,33.857,119099,0
2006-12-19,33.671,33.764,32.741,33.578,91663,0
2006-12-20,33.764,34.602,33.485,34.509,99307,0
2006-12-21,34.602,34.602,34.229,34.415,99070,0
2006-12-22,34.695,35.067,34.229,34.229,52400,0
2006-12-26,34.322,34.695,33.95,34.695,43434,0
2006-12-27,34.695,35.718,34.695,35.718,71236,0
2006-12-28,35.904,36.09,35.253,35.439,58550,0
2006-12-29,35.532,36.09,34.043,35.067,148245,0
2007-01-03,35.067,35.811,34.602,35.532,54346,0
2007-01-04,35.718,36.183,35.253,36.09,38252,0
2007-01-05,35.532,35.625,33.857,34.043,118594,0
2007-01-08,34.602,35.439,34.136,35.067,47487,0
2007-01-09,35.067,35.067,33.95,34.322,63517,0
2007-01-10,34.136,34.974,34.043,34.602,47960,0
2007-01-11,34.602,34.974,34.229,34.415,53239,0
2007-01-12,34.322,35.16,34.322,34.788,41219,0
2007-01-16,34.881,35.439,34.509,34.974,63958,0
2007-01-17,34.974,36.276,34.974,35.811,55271,0
2007-01-18,35.811,36.183,34.788,34.881,75752,0
2007-01-19,34.974,35.718,34.602,35.439,43015,0
2007-01-22,35.439,35.718,34.974,35.16,66355,0
2007-01-23,35.439,37.485,35.346,35.904,172134,0
2007-01-24,35.904,36.09,34.974,35.067,67592,0
2007-01-25,35.439,35.439,33.671,34.043,100253,0
2007-01-26,34.043,34.136,33.578,33.764,47831,0
2007-01-29,33.578,33.857,33.02,33.299,88094,0
2007-01-30,33.392,34.043,32.648,33.485,61227,0
2007-01-31,33.206,33.671,31.904,32.927,64786,0
2007-02-01,33.113,33.671,32.183,33.02,95598,0
2007-02-02,32.648,33.392,32.183,33.392,57142,0
2007-02-05,33.113,34.322,32.462,33.95,68011,0
2007-02-06,34.695,35.16,33.671,34.881,64517,0
2007-02-07,34.974,35.346,34.229,35.346,59550,0
2007-02-08,34.974,36.741,34.602,36.741,44724,0
2007-02-09,36.369,36.927,34.788,36.09,89868,0
2007-02-12,35.997,35.997,35.16,35.346,55039,0
2007-02-13,35.067,35.904,34.974,35.625,54869,0
2007-02-14,35.346,35.439,34.229,34.509,34024,0
2007-02-15,34.695,35.253,33.578,33.671,37112,0
2007-02-16,33.671,33.95,33.113,33.578,60603,0
2007-02-20,33.113,34.881,33.02,34.415,46982,0
2007-02-21,34.415,34.788,34.043,34.788,46154,0
2007-02-22,34.788,34.881,33.857,34.788,40381,0
2007-02-23,34.602,34.695,34.136,34.415,36220,0
2007-02-26,34.322,34.509,33.299,33.857,48639,0
2007-02-27,33.485,33.578,32.09,32.183,80944,0
2007-02-28,32.183,32.927,31.439,31.811,101124,0
2007-03-01,31.904,31.904,29.579,30.137,146161,0
2007-03-02,29.579,30.602,27.997,28.184,222739,0
2007-03-05,28.184,28.184,23.812,23.998,291375,0
2007-03-06,24.277,25.114,19.812,23.905,682247,0
2007-03-07,23.998,25.393,23.533,24.277,244080,0
2007-03-08,24.184,24.463,22.51,22.696,180176,0
2007-03-09,22.789,23.44,21.952,22.789,167608,0
2007-03-12,22.789,23.068,21.3,21.393,162899,0
2007-03-13,21.207,21.393,18.138,18.603,284858,0
2007-03-14,18.696,22.324,18.603,22.231,180313,0
2007-03-15,22.324,24.649,22.324,24.37,191797,0
2007-03-16,24.37,24.928,23.347,24.556,195175,0
2007-03-19,24.649,24.835,23.347,23.626,104062,0
2007-03-20,23.44,24.742,23.347,24.184,64882,0
2007-03-21,24.649,25.114,23.254,24.928,60055,0
2007-03-22,24.928,25.951,24.37,25.951,48509,0
2007-03-23,26.788,27.16,25.951,27.067,82059,0
2007-03-26,27.253,30.23,27.253,30.044,150701,0
2007-03-27,29.672,30.695,28.835,29.021,112229,0
2007-03-28,29.021,30.416,28.928,29.114,67796,0
2007-03-29,29.672,30.23,29.486,29.858,99640,0
2007-03-30,30.23,30.695,29.114,29.207,76558,0
2007-04-02,29.207,29.765,28.184,28.37,67506,0
2007-04-03,28.277,29.393,28.277,29.3,64033,0
2007-04-04,29.3,30.23,29.207,29.486,54801,0
2007-04-05,29.579,30.23,29.486,29.765,41978,0
2007-04-09,30.695,31.067,29.207,29.3,57672,0
2007-04-10,28.928,29.672,28.649,28.835,66244,0
2007-04-11,29.3,29.3,28.184,28.277,151922,0
2007-04-12,28.09,28.184,27.067,28.09,90259,0
2007-04-13,27.997,28.742,27.904,28.277,40936,0
2007-04-16,28.463,28.649,27.625,28.09,74225,0
2007-04-17,27.811,28.37,27.532,27.625,109773,0
2007-04-18,28.09,28.09,26.974,27.067,54081,0
2007-04-19,26.788,26.788,25.114,25.393,75548,0
2007-04-20,25.579,25.579,24.091,24.556,181434,0
2007-04-23,27.439,27.439,24.091,24.277,173389,0
2007-04-24,24.184,24.649,23.998,24.184,96726,0
2007-04-25,24.463,25.3,23.719,23.812,161715,0
2007-04-26,23.998,24.184,23.254,23.533,75563,0
2007-04-27,23.533,23.626,22.603,22.696,87771,0
2007-04-30,22.51,22.975,21.859,22.324,184660,0
2007-05-01,21.672,22.696,20.556,21.021,142209,0
2007-05-02,21.021,23.254,20.649,22.324,117031,0
2007-05-03,23.161,23.161,21.393,21.952,94140,0
2007-05-04,22.882,22.882,21.579,22.51,73314,0
2007-05-07,22.696,22.789,21.486,21.859,98021,0
2007-05-08,21.579,21.672,20.556,20.742,113843,0
2007-05-09,21.021,22.045,20.928,21.859,224390,0
2007-05-10,21.765,21.859,20.556,20.649,122228,0
2007-05-11,21.579,22.51,21.207,22.51,229511,0
2007-05-14,22.603,23.533,22.045,22.417,137079,0
2007-05-15,22.696,22.696,21.207,21.207,79812,0
2007-05-16,21.207,22.789,20.742,21.021,192646,0
2007-05-17,20.835,20.928,20.37,20.463,90177,0
2007-05-18,20.463,21.021,19.812,20.742,82408,0
2007-05-21,21.672,21.672,20.742,21.393,77177,0
2007-05-22,21.672,24.091,21.393,23.998,302370,0
2007-05-23,23.812,23.998,22.696,22.789,101587,0
2007-05-24,23.254,23.254,21.765,22.231,85262,0
2007-05-25,22.417,23.254,21.859,23.161,37779,0
2007-05-29,25.951,25.951,23.254,24.463,343998,0
2007-05-30,24.649,24.835,23.905,24.556,102485,0
2007-05-31,24.742,25.021,22.789,22.789,449265,0
2007-06-01,22.882,24.928,22.882,24.556,198283,0
2007-06-04,24.928,25.207,23.905,24.463,110660,0
2007-06-05,26.044,26.509,24.742,26.323,242610,0
2007-06-06,26.323,26.509,24.928,25.486,141168,0
2007-06-07,25.579,25.579,23.719,24.184,168375,0
2007-06-08,23.905,25.114,23.347,24.37,84721,0
2007-06-11,24.37,24.742,23.998,24.742,154501,0
2007-06-12,24.649,24.742,22.417,22.603,179047,0
2007-06-13,22.603,23.626,22.51,23.347,99232,0
2007-06-14,23.347,23.905,21.952,22.603,159975,0
2007-06-15,22.882,25.114,22.882,24.649,267925,0
2007-06-18,24.556,24.649,24.184,24.277,80052,0
2007-06-19,24.277,24.556,23.533,24.184,154320,0
2007-06-20,23.533,23.998,21.859,22.138,227623,0
2007-06-21,22.045,22.417,21.486,22.324,118078,0
2007-06-22,22.417,23.533,21.952,23.533,231394,0
2007-06-25,23.533,23.533,22.603,23.068,140288,0
2007-06-26,23.254,23.254,22.789,22.882,75592,0
2007-06-27,22.324,24.184,22.138,24.184,101637,0
2007-06-28,24.091,24.556,23.533,24.184,123507,0
2007-06-29,24.184,24.556,23.905,24.091,70881,0
2007-07-02,24.649,24.649,24.091,24.277,87588,0
2007-07-03,24.463,24.556,24.277,24.556,54519,0
2007-07-05,24.649,24.649,24.184,24.184,68226,0
2007-07-06,24.184,24.463,23.533,24.277,66201,0
2007-07-09,24.277,24.556,22.882,23.626,61818,0
2007-07-10,23.254,23.812,23.254,23.254,72772,0
2007-07-11,23.254,25.486,22.51,23.998,76085,0
2007-07-12,24.184,24.184,22.789,23.626,72892,0
2007-07-13,23.533,23.998,23.347,23.812,95716,0
2007-07-16,23.998,24.184,22.882,23.068,105096,0
2007-07-17,23.068,23.347,22.789,22.975,57357,0
2007-07-18,22.882,22.975,21.672,22.324,83977,0
2007-07-19,22.324,22.696,21.859,21.859,76601,0
2007-07-20,21.765,22.045,20.928,21.486,118852,0
2007-07-23,21.672,21.765,20.928,21.114,99758,0
2007-07-24,20.928,22.324,19.719,22.324,184576,0
2007-07-25,20.928,21.393,19.626,21.393,75386,0
2007-07-26,20.649,21.207,19.533,20.277,122675,0
2007-07-27,19.719,20.463,18.51,18.696,200994,0
2007-07-30,18.882,19.812,18.603,19.254,132417,0
2007-07-31,19.626,19.998,18.603,19.161,136000,0
2007-08-01,18.975,19.161,18.324,18.882,110563,0
2007-08-02,18.789,19.347,18.789,19.161,95770,0
2007-08-03,18.882,19.44,17.394,17.673,120691,0
2007-08-06,17.673,18.324,17.208,18.045,190678,0
2007-08-07,17.766,20.091,17.487,19.905,116681,0
2007-08-08,20.742,21.859,20.37,21.765,258972,0
2007-08-09,21.393,23.161,21.021,22.417,289922,0
2007-08-10,22.045,24.184,21.021,21.393,310639,0
2007-08-13,23.068,23.068,19.161,19.533,159523,0
2007-08-14,19.44,20.37,19.161,19.533,108166,0
2007-08-15,19.347,21.393,19.347,19.905,142784,0
2007-08-16,19.533,24.184,19.161,24.184,216149,0
2007-08-17,23.905,24.184,21.952,23.068,169812,0
2007-08-20,23.254,23.998,22.417,23.347,123271,0
2007-08-21,23.626,23.626,22.231,22.603,55443,0
2007-08-22,22.882,23.626,22.696,23.44,77117,0
2007-08-23,23.161,23.44,22.324,22.789,34726,0
2007-08-24,22.789,23.068,21.952,22.603,35790,0
2007-08-27,21.952,22.045,20.928,21.672,66647,0
2007-08-28,21.859,21.952,21.021,21.859,48003,0
2007-08-29,21.672,21.952,21.393,21.952,39660,0
2007-08-30,21.765,22.231,21.579,22.231,44993,0
2007-08-31,21.859,23.347,21.672,21.672,142881,0
2007-09-04,21.952,23.254,21.952,23.161,61592,0
2007-09-05,22.975,23.254,22.324,22.789,48842,0
2007-09-06,22.789,23.068,21.859,22.417,52519,0
2007-09-07,22.045,22.138,20.742,21.207,101930,0
2007-09-10,21.3,21.579,19.998,20.37,53207,0
2007-09-11,20.184,21.859,20.091,21.579,72279,0
2007-09-12,21.393,21.765,20.928,21.114,63022,0
2007-09-13,21.114,21.207,20.649,21.114,47165,0
2007-09-14,20.928,21.207,20.742,21.114,36747,0
2007-09-17,20.928,21.114,19.998,20.37,37973,0
2007-09-18,20.184,22.324,19.719,21.765,108811,0
2007-09-19,21.765,22.51,21.114,22.417,97296,0
2007-09-20,22.324,22.324,21.672,21.859,52949,0
2007-09-21,22.045,22.138,21.3,22.138,115175,0
2007-09-24,22.138,22.138,20.928,21.207,39252,0
2007-09-25,21.114,21.207,20.184,20.742,40219,0
2007-09-26,21.114,21.207,20.277,20.928,62571,0
2007-09-27,20.928,20.928,19.068,19.161,136882,0
2007-09-28,19.068,20.091,18.882,20.091,98221,0
2007-10-01,20.091,20.928,19.719,20.835,98339,0
2007-10-02,20.835,20.928,19.998,20.37,47347,0
2007-10-03,20.091,20.37,19.998,19.998,54497,0
2007-10-04,20.184,20.556,19.812,20.463,57324,0
2007-10-05,20.649,21.393,20.277,21.3,108628,0
2007-10-08,21.207,21.672,20.463,21.579,75934,0
2007-10-09,21.579,22.231,20.928,22.045,94200,0
2007-10-10,22.045,22.045,20.463,20.649,122142,0
2007-10-11,20.835,21.207,19.998,20.463,94706,0
2007-10-12,20.277,20.556,19.998,20.556,49268,0
2007-10-15,20.091,20.277,19.533,19.812,101285,0
2007-10-16,19.626,19.998,19.068,19.44,57969,0
2007-10-17,19.998,20.184,19.068,20.184,55443,0
2007-10-18,19.998,20.277,19.44,20.184,60367,0
2007-10-19,20.37,20.37,18.696,18.882,123443,0
2007-10-22,18.603,18.975,18.138,18.882,99264,0
2007-10-23,18.975,19.254,18.51,18.882,61076,0
2007-10-24,18.789,19.347,18.51,19.347,98597,0
2007-10-25,19.068,19.068,18.603,18.696,45176,0
2007-10-26,18.882,19.533,18.696,19.533,118153,0
2007-10-29,19.533,19.533,19.161,19.44,57152,0
2007-10-30,19.44,19.533,19.068,19.254,95748,0
2007-10-31,19.254,19.905,19.068,19.812,112625,0
2007-11-01,19.905,19.905,19.068,19.068,123066,0
2007-11-02,19.254,19.533,19.068,19.347,71099,0
2007-11-05,18.696,19.161,18.603,18.696,107918,0
2007-11-06,18.603,19.068,18.417,18.975,98016,0
2007-11-07,18.975,18.975,18.138,18.324,90528,0
2007-11-08,18.417,18.789,18.417,18.696,82084,0
2007-11-09,18.789,18.882,18.138,18.324,92922,0
2007-11-12,19.068,19.068,18.324,18.417,88241,0
2007-11-13,18.138,18.975,18.138,18.975,72107,0
2007-11-14,18.789,18.975,18.417,18.603,59544,0
2007-11-15,18.417,18.603,17.673,17.952,89009,0
2007-11-16,18.045,18.51,15.999,16.371,156248,0
2007-11-19,16.929,21.672,16.278,19.812,577608,0
2007-11-20,20.37,20.463,18.324,19.719,203435,0
2007-11-21,21.3,21.3,18.789,20.556,210857,0
2007-11-23,20.184,20.463,19.254,20.091,41703,0
2007-11-26,20.37,20.463,18.696,19.254,207316,0
2007-11-27,18.789,19.998,17.766,19.44,114227,0
2007-11-28,19.626,19.998,18.789,19.719,64092,0
2007-11-29,19.719,19.719,19.068,19.44,55755,0
2007-11-30,19.347,19.626,18.603,19.347,89077,0
2007-12-03,18.324,19.068,18.138,18.138,60163,0
2007-12-04,18.138,18.51,17.115,17.115,102231,0
2007-12-05,18.231,18.231,16.743,17.022,87750,0
2007-12-06,16.929,17.394,16.743,17.208,118699,0
2007-12-07,17.208,17.208,16.464,16.836,124320,0
2007-12-10,16.836,17.673,16.65,17.487,129023,0
2007-12-11,17.487,18.231,16.929,17.487,159039,0
2007-12-12,17.022,17.952,15.999,16.278,188273,0
2007-12-13,16.278,17.115,16.278,16.464,136344,0
2007-12-14,16.743,16.836,16.278,16.371,218216,0
2007-12-17,16.092,17.115,16.092,16.278,147203,0
2007-12-18,16.278,18.789,16.278,16.929,372643,0
2007-12-19,17.115,17.766,16.929,17.022,190214,0
2007-12-20,17.301,17.766,16.743,17.115,173526,0
2007-12-21,17.58,19.533,16.557,19.533,230684,0
2007-12-24,17.022,17.673,16.65,16.743,72763,0
2007-12-26,16.743,17.208,16.557,16.557,142783,0
2007-12-27,16.836,17.115,16.464,16.464,90154,0
2007-12-28,16.371,17.301,16.371,17.301,121048,0
2007-12-31,17.208,17.208,16.185,16.836,152790,0
2008-01-02,16.836,16.929,15.999,15.999,102253,0
2008-01-03,16.092,16.278,15.161,15.254,87941,0
2008-01-04,15.627,16.092,15.161,15.813,96121,0
2008-01-07,15.347,16.185,15.347,15.813,69685,0
2008-01-08,15.906,15.999,15.254,15.347,92944,0
2008-01-09,15.254,16.464,14.882,15.813,124137,0
2008-01-10,15.72,15.999,15.068,15.72,53779,0
2008-01-11,15.44,15.72,14.51,14.696,64165,0
2008-01-14,14.603,14.696,13.208,13.859,98193,0
2008-01-15,13.766,13.766,12.557,12.743,132325,0
2008-01-16,12.557,12.557,11.441,11.999,141359,0
2008-01-17,11.999,13.58,11.906,12.743,134775,0
2008-01-18,11.72,13.394,11.72,12.278,96751,0
2008-01-22,11.72,12.557,10.79,11.72,90962,0
2008-01-23,12.092,12.557,11.441,12.464,99970,0
2008-01-24,13.394,13.394,12.371,12.836,63834,0
2008-01-25,13.208,13.673,12.557,12.557,43534,0
2008-01-28,12.557,13.301,12.464,12.743,97689,0
2008-01-29,13.022,13.022,12.371,12.464,67970,0
2008-01-30,12.092,12.929,12.092,12.185,92095,0
2008-01-31,12.557,12.743,11.813,12.464,64470,0
2008-02-01,12.557,13.394,11.348,13.394,58197,0
2008-02-04,13.208,13.952,13.022,13.58,47631,0
2008-02-05,13.115,13.859,12.278,12.371,73496,0
2008-02-06,12.278,13.115,12.092,12.371,53112,0
2008-02-07,12.464,12.836,11.906,12.092,53021,0
2008-02-08,11.999,12.929,11.162,11.348,105869,0
2008-02-11,11.348,12.185,11.348,11.906,80756,0
2008-02-12,12.092,15.254,11.999,13.487,160316,0
2008-02-13,13.766,14.882,13.766,14.138,82425,0
2008-02-14,14.324,14.882,12.557,12.65,62555,0
2008-02-15,12.65,13.022,11.906,12.092,69068,0
2008-02-19,12.185,12.743,12.185,12.557,70107,0
2008-02-20,12.557,13.208,12.185,13.022,54362,0
2008-02-21,13.022,13.487,12.185,12.185,47013,0
2008-02-22,12.371,12.557,11.627,11.627,101524,0
2008-02-25,11.999,12.557,11.627,12.464,75041,0
2008-02-26,12.464,13.115,11.999,12.743,102956,0
2008-02-27,12.836,12.929,11.999,12.557,54599,0
2008-02-28,12.371,12.557,11.627,11.627,113431,0
2008-02-29,11.72,11.813,11.441,11.72,106219,0
2008-03-03,11.906,12.278,11.069,11.069,99265,0
2008-03-04,11.162,11.627,10.418,10.883,78985,0
2008-03-05,10.883,11.813,10.79,11.069,54317,0
2008-03-06,11.162,11.162,10.232,10.325,64360,0
2008-03-07,9.86,10.604,9.302,10.139,134451,0
2008-03-10,10.046,10.232,9.209,9.302,91229,0
2008-03-11,9.302,9.86,9.302,9.581,128165,0
2008-03-12,9.86,9.86,8.929,9.022,116702,0
2008-03-13,9.302,9.953,8.836,9.488,183629,0
2008-03-14,9.581,9.581,9.022,9.209,41852,0
2008-03-17,9.209,9.209,8.836,8.929,57448,0
2008-03-18,9.209,9.302,8.464,8.929,110247,0
2008-03-19,8.557,9.488,8.464,8.464,241006,0
2008-03-20,8.464,9.488,7.627,7.72,392350,0
2008-03-24,8.371,9.022,7.627,8.371,83596,0
2008-03-25,7.72,8.464,7.72,8.371,79278,0
2008-03-26,8.278,9.022,7.999,8.278,58100,0
2008-03-27,8.836,8.836,8.185,8.371,48234,0
2008-03-28,8.557,8.557,7.906,7.999,55567,0
2008-03-31,7.999,8.371,7.999,8.278,33567,0
2008-04-01,8.371,8.464,8.185,8.371,66025,0
2008-04-02,8.278,8.836,8.185,8.371,73624,0
2008-04-03,8.278,9.115,8.278,9.022,61398,0
2008-04-04,9.395,11.255,9.209,10.976,148531,0
2008-04-07,11.906,11.999,11.069,11.534,105773,0
2008-04-08,11.627,11.906,11.162,11.534,67189,0
2008-04-09,11.72,13.208,11.627,11.627,129194,0
2008-04-10,11.813,12.464,11.72,12.278,58480,0
2008-04-11,12.185,12.65,10.976,10.976,79905,0
2008-04-14,10.976,11.999,10.976,11.906,51941,0
2008-04-15,11.906,12.371,11.813,12.371,45502,0
2008-04-16,12.371,13.022,12.278,12.929,176655,0
2008-04-17,12.929,13.208,12.743,12.929,65771,0
2008-04-18,13.022,13.673,12.092,12.371,125269,0
2008-04-21,12.371,12.371,11.72,12.092,51441,0
2008-04-22,12.092,12.185,10.232,11.069,149006,0
2008-04-23,11.162,11.72,10.418,10.697,55155,0
2008-04-24,10.883,11.162,10.511,10.697,65208,0
2008-04-25,10.511,11.162,10.511,10.976,46021,0
2008-04-28,11.162,12.278,10.79,11.72,95552,0
2008-04-29,11.813,12.278,11.255,11.627,52440,0
2008-04-30,11.627,11.72,11.162,11.72,78207,0
2008-05-01,11.72,11.813,11.069,11.813,37589,0
2008-05-02,11.813,12.278,10.883,11.069,86219,0
2008-05-05,11.069,11.162,10.697,10.883,41196,0
2008-05-06,10.79,11.999,10.697,11.999,71476,0
2008-05-07,11.999,11.999,10.883,10.976,66991,0
2008-05-08,11.162,12.092,10.976,11.534,62971,0
2008-05-09,11.627,13.394,11.534,11.534,234730,0
2008-05-12,11.72,12.65,10.976,11.069,141293,0
2008-05-13,11.069,11.627,10.976,11.441,66771,0
2008-05-14,11.255,13.022,11.255,12.929,192010,0
2008-05-15,13.022,15.347,13.022,15.347,307943,0
2008-05-16,15.813,16.836,14.138,14.975,231635,0
2008-05-19,15.44,16.836,14.975,16.464,233199,0
2008-05-20,16.464,16.464,13.487,15.534,192198,0
2008-05-21,16.185,17.115,15.347,16.836,192154,0
2008-05-22,17.022,18.603,16.371,17.487,263250,0
2008-05-23,20.928,21.859,17.859,18.789,652917,0
2008-05-27,19.533,20.556,19.347,20.463,233375,0
2008-05-28,21.114,22.324,19.719,20.835,224650,0
2008-05-29,21.3,22.51,20.928,22.417,301915,0
2008-05-30,22.882,23.068,19.068,21.672,406526,0
2008-06-02,22.231,22.789,20.463,20.928,175712,0
2008-06-03,21.672,21.672,18.324,18.417,291084,0
2008-06-04,18.603,19.719,17.766,18.231,197244,0
2008-06-05,18.603,19.44,18.045,19.347,121650,0
2008-06-06,18.975,19.44,18.324,18.324,119436,0
2008-06-09,18.975,19.533,17.022,17.022,147059,0
2008-06-10,17.208,18.51,16.278,18.417,144180,0
2008-06-11,18.789,18.789,17.673,17.859,78787,0
2008-06-12,18.045,18.417,16.929,16.929,69688,0
2008-06-13,16.743,17.766,16.743,17.673,65933,0
2008-06-16,17.394,18.417,17.208,18.231,57156,0
2008-06-17,18.231,19.068,17.859,18.975,108341,0
2008-06-18,18.975,19.068,17.859,17.952,67458,0
2008-06-19,18.603,18.696,18.045,18.51,73453,0
2008-06-20,18.603,18.603,17.766,18.231,127858,0
2008-06-23,18.231,18.231,17.301,17.58,57342,0
2008-06-24,17.301,17.859,16.836,16.836,94078,0
2008-06-25,17.022,17.487,16.743,17.022,56338,0
2008-06-26,17.022,17.208,15.534,15.999,120042,0
2008-06-27,15.161,16.743,15.161,16.743,390075,0
2008-06-30,17.022,18.231,16.743,17.673,115696,0
2008-07-01,17.58,17.58,16.278,16.65,96043,0
2008-07-02,16.557,17.022,14.882,14.975,89747,0
2008-07-03,14.882,15.813,14.045,15.347,70388,0
2008-07-07,15.068,16.464,14.045,14.138,94516,0
2008-07-08,13.952,14.045,13.301,14.045,101768,0
2008-07-09,13.952,14.882,13.952,13.952,56245,0
2008-07-10,14.789,14.789,13.208,13.673,80881,0
2008-07-11,13.58,14.324,11.627,14.138,110229,0
2008-07-14,13.952,15.068,13.766,14.51,65326,0
2008-07-15,14.51,15.347,13.859,14.417,67513,0
2008-07-16,14.045,15.347,14.045,15.347,57370,0
2008-07-17,15.44,15.999,14.696,15.161,66742,0
2008-07-18,15.161,15.347,14.231,14.789,47017,0
2008-07-21,14.603,14.882,14.417,14.789,20767,0
2008-07-22,14.789,15.813,14.417,15.813,66274,0
2008-07-23,15.347,16.185,15.254,16.092,47441,0
2008-07-24,16.092,16.092,15.254,15.813,65516,0
2008-07-25,16.371,17.58,15.627,17.115,82069,0
2008-07-28,16.836,17.208,16.278,17.022,52863,0
2008-07-29,17.301,18.417,17.115,18.324,114554,0
2008-07-30,18.696,19.347,18.045,19.254,104819,0
2008-07-31,19.347,19.347,17.673,17.673,79331,0
2008-08-01,17.673,18.417,16.743,17.487,40492,0
2008-08-04,17.859,17.859,16.557,16.65,47540,0
2008-08-05,16.557,17.487,16.278,17.394,41939,0
2008-08-06,17.301,20.37,17.301,20.37,183494,0
2008-08-07,22.789,25.579,21.486,22.417,765277,0
2008-08-08,23.626,23.626,20.928,21.859,313913,0
2008-08-11,22.51,23.254,22.045,22.603,228601,0
2008-08-12,22.789,22.789,20.928,21.579,138419,0
2008-08-13,21.859,21.859,20.556,21.207,169801,0
2008-08-14,20.649,22.138,20.556,21.3,102955,0
2008-08-15,21.765,22.51,20.649,21.672,122794,0
2008-08-18,22.324,22.696,21.021,21.579,99575,0
2008-08-19,21.393,22.138,21.114,21.393,46808,0
2008-08-20,21.672,22.603,21.114,22.51,282441,0
2008-08-21,22.603,22.975,22.138,22.324,111500,0
2008-08-22,22.324,22.603,21.486,21.859,107579,0
2008-08-25,22.231,22.231,20.928,20.928,78608,0
2008-08-26,21.207,21.3,20.742,20.928,42580,0
2008-08-27,20.835,22.045,20.835,21.765,86585,0
2008-08-28,21.486,22.324,21.207,22.231,78610,0
2008-08-29,21.859,22.417,21.672,21.952,52647,0
2008-09-02,21.579,22.138,20.463,20.556,78395,0
2008-09-03,20.556,21.765,20.184,20.37,123243,0
2008-09-04,20.184,20.649,18.138,19.161,143187,0
2008-09-05,18.603,19.068,17.859,19.068,87832,0
2008-09-08,18.975,19.812,18.138,18.51,83520,0
2008-09-09,18.231,18.975,16.929,17.115,101330,0
2008-09-10,16.65,18.138,16.278,17.859,112390,0
2008-09-11,17.673,18.138,17.301,17.766,51522,0
2008-09-12,17.673,18.045,17.394,17.766,33935,0
2008-09-15,17.487,17.859,16.278,16.371,65965,0
2008-09-16,14.882,15.44,13.115,14.417,197835,0
2008-09-17,14.696,14.789,11.627,11.627,168995,0
2008-09-18,11.72,13.952,10.325,13.952,303207,0
2008-09-19,16.278,19.998,13.766,19.998,409870,0
2008-09-22,16.371,18.138,15.161,15.813,110227,0
2008-09-23,16.557,16.557,14.231,15.161,78315,0
2008-09-24,15.254,16.557,14.789,15.068,100723,0
2008-09-25,14.882,15.72,14.045,14.138,108122,0
2008-09-26,14.324,14.603,11.906,13.766,115244,0
2008-09-29,13.766,13.766,11.534,11.72,119987,0
2008-09-30,11.813,12.464,11.72,12.371,91382,0
2008-10-01,12.464,12.743,11.813,12.185,56400,0
2008-10-02,12.092,12.185,10.232,10.511,146181,0
2008-10-03,10.883,11.162,10.325,10.325,104631,0
2008-10-06,10.232,10.697,8.929,9.395,255941,0
2008-10-07,9.302,9.674,7.906,8.092,137832,0
2008-10-08,7.906,8.185,5.86,6.232,440714,0
2008-10-09,7.162,7.441,4.5577,5.395,240691,0
2008-10-10,5.395,7.906,4.4647,7.441,305811,0
2008-10-13,8.278,8.278,6.883,7.627,198623,0
2008-10-14,7.999,8.836,6.697,7.162,180772,0
2008-10-15,7.069,7.162,5.395,5.395,72025,0
2008-10-16,5.86,6.976,5.209,6.511,193014,0
2008-10-17,6.232,8.464,6.232,7.069,186985,0
2008-10-20,7.441,7.813,6.418,6.604,124305,0
2008-10-21,6.79,6.79,5.86,5.953,210661,0
2008-10-22,6.046,6.139,5.767,5.953,84476,0
2008-10-23,6.046,6.139,5.209,5.488,98726,0
2008-10-24,5.302,5.488,4.5577,4.7438,366224,0
2008-10-27,4.6507,4.8368,4.2787,4.2787,183618,0
2008-10-28,4.5577,5.023,4.3717,4.6507,149049,0
2008-10-29,4.9298,4.9298,4.1857,4.5577,153710,0
2008-10-30,4.7438,5.581,4.5577,5.581,208832,0
2008-10-31,5.953,6.883,5.581,6.883,193314,0
2008-11-03,7.162,7.534,6.511,7.162,183961,0
2008-11-04,7.441,8.092,7.069,8.092,117485,0
2008-11-05,8.371,8.371,6.418,6.418,166008,0
2008-11-06,6.418,6.79,5.953,6.511,104074,0
2008-11-07,6.883,6.976,6.604,6.883,49328,0
2008-11-10,7.069,7.348,6.139,6.697,59564,0
2008-11-11,6.697,6.79,5.953,5.953,84035,0
2008-11-12,6.139,6.325,5.395,5.395,118216,0
2008-11-13,5.488,6.325,5.302,6.232,99906,0
2008-11-14,6.139,6.325,5.488,5.86,76649,0
2008-11-17,5.674,6.046,5.581,5.674,46737,0
2008-11-18,5.581,5.953,5.488,5.581,66521,0
2008-11-19,5.953,5.953,5.116,5.116,67940,0
2008-11-20,5.302,5.488,4.6507,4.6507,120241,0
2008-11-21,4.7438,5.209,4.3717,5.023,130025,0
2008-11-24,5.209,5.674,5.116,5.674,158288,0
2008-11-25,5.953,5.953,5.116,5.581,73874,0
2008-11-26,5.488,5.953,5.302,5.767,59314,0
2008-11-28,5.953,5.953,5.488,5.953,19781,0
2008-12-01,5.86,5.86,4.2787,4.2787,59086,0
2008-12-02,5.395,5.395,4.7438,5.116,61860,0
2008-12-03,5.302,5.488,4.9298,5.488,38338,0
2008-12-04,5.302,5.581,4.9298,4.9298,35107,0
2008-12-05,5.488,5.767,5.023,5.767,34716,0
2008-12-08,5.767,6.046,5.488,5.953,73284,0
2008-12-09,6.046,6.511,5.209,5.581,91104,0
2008-12-10,5.86,6.232,5.209,6.232,40328,0
2008-12-11,6.046,6.046,5.395,5.488,53562,0
2008-12-12,5.395,5.953,5.395,5.953,58599,0
2008-12-15,6.325,6.418,5.674,5.674,68900,0
2008-12-16,6.046,6.046,5.581,5.953,103295,0
2008-12-17,5.488,6.046,5.488,5.86,67794,0
2008-12-18,5.581,5.953,5.581,5.953,49335,0
2008-12-19,5.767,6.418,5.674,6.325,159992,0
2008-12-22,6.232,6.418,5.488,6.139,43587,0
2008-12-23,5.86,6.232,5.488,5.488,33957,0
2008-12-24,5.488,5.767,5.488,5.674,10241,0
2008-12-26,5.581,5.767,5.488,5.674,22019,0
2008-12-29,5.488,5.953,5.488,5.767,50132,0
2008-12-30,5.953,6.511,5.674,6.511,120190,0
2008-12-31,6.418,6.604,6.046,6.325,99589,0
2009-01-02,6.418,7.255,6.418,7.162,76191,0
2009-01-05,7.069,7.255,6.697,7.069,30716,0
2009-01-06,7.255,8.092,7.255,7.906,82747,0
2009-01-07,7.906,8.743,7.441,8.185,71655,0
2009-01-08,8.371,8.371,7.906,8.185,47083,0
2009-01-09,8.092,8.185,7.534,7.534,37781,0
2009-01-12,7.813,7.813,6.79,6.79,44953,0
2009-01-13,6.697,7.069,6.604,6.697,30461,0
2009-01-14,6.79,6.976,6.325,6.325,123771,0
2009-01-15,6.325,6.79,5.674,5.953,73904,0
2009-01-16,6.139,7.72,5.953,6.511,71951,0
2009-01-20,6.511,6.883,5.953,5.953,41571,0
2009-01-21,5.86,6.325,5.674,5.953,71052,0
2009-01-22,5.767,5.953,5.581,5.581,38764,0
2009-01-23,5.674,5.674,5.209,5.209,58102,0
2009-01-26,5.488,5.86,5.395,5.767,44384,0
2009-01-27,5.767,6.046,5.674,6.046,43962,0
2009-01-28,6.325,6.511,5.581,6.418,47935,0
2009-01-29,6.697,7.906,6.604,6.604,212052,0
2009-01-30,6.976,7.162,6.418,6.418,72066,0
2009-02-02,6.883,7.348,6.511,7.348,67572,0
2009-02-03,7.441,7.441,6.976,7.441,59424,0
2009-02-04,7.441,7.813,7.069,7.255,24240,0
2009-02-05,7.441,7.906,6.976,7.813,59637,0
2009-02-06,7.813,8.185,7.441,7.813,62129,0
2009-02-09,7.813,7.999,7.534,7.72,43487,0
2009-02-10,7.72,7.813,7.069,7.069,51471,0
2009-02-11,7.069,7.441,6.976,7.162,29813,0
2009-02-12,6.976,7.348,6.976,7.162,35248,0
2009-02-13,7.255,7.255,6.697,7.162,63112,0
2009-02-17,7.534,7.534,6.604,6.604,62150,0
2009-02-18,6.697,6.697,6.325,6.325,30316,0
2009-02-19,6.418,6.511,6.139,6.232,46738,0
2009-02-20,6.511,6.511,5.767,5.953,95259,0
2009-02-23,6.046,6.232,5.581,5.581,54081,0
2009-02-24,5.86,6.604,5.581,6.418,61346,0
2009-02-25,6.418,6.604,5.767,5.86,35718,0
2009-02-26,6.046,6.232,5.674,5.674,35687,0
2009-02-27,5.767,6.046,5.581,5.674,41809,0
2009-03-02,5.674,6.232,5.488,5.488,50571,0
2009-03-03,5.581,6.139,5.209,5.767,85153,0
2009-03-04,6.418,6.418,5.395,5.674,54889,0
2009-03-05,5.767,5.767,4.9298,5.023,61821,0
2009-03-06,5.209,6.046,4.8368,5.209,62818,0
2009-03-09,5.209,5.302,4.7438,4.9298,43858,0
2009-03-10,5.116,5.581,5.023,5.395,55645,0
2009-03-11,5.395,5.581,4.7438,5.023,59803,0
2009-03-12,4.9298,5.581,4.8368,5.581,48865,0
2009-03-13,5.581,5.86,5.395,5.395,36811,0
2009-03-16,5.395,5.581,4.8368,4.9298,37899,0
2009-03-17,5.023,5.581,4.9298,5.581,44858,0
2009-03-18,5.581,5.581,5.116,5.488,42462,0
2009-03-19,5.581,5.674,5.209,5.488,40918,0
2009-03-20,5.581,5.953,5.488,5.581,105455,0
2009-03-23,5.86,6.139,5.767,6.139,57222,0
2009-03-24,6.139,6.139,5.488,5.767,51246,0
2009-03-25,5.581,6.139,5.581,6.046,43020,0
2009-03-26,5.86,6.139,5.581,6.139,89786,0
2009-03-27,5.953,5.953,5.581,5.581,52715,0
2009-03-30,5.767,5.767,5.116,5.116,59478,0
2009-03-31,5.488,5.767,5.116,5.116,41830,0
2009-04-01,4.9298,5.395,4.9298,5.395,81402,0
2009-04-02,5.581,5.953,5.581,5.953,79340,0
2009-04-03,5.953,6.325,5.767,6.139,64913,0
2009-04-06,5.953,6.325,5.953,5.953,55949,0
2009-04-07,5.86,6.232,5.674,6.139,53625,0
2009-04-08,6.325,6.418,6.139,6.418,41645,0
2009-04-09,6.418,6.79,6.232,6.697,80874,0
2009-04-13,6.697,6.697,6.046,6.232,76806,0
2009-04-14,6.232,6.232,5.674,5.674,111909,0
2009-04-15,5.767,6.046,5.767,6.046,33428,0
2009-04-16,6.046,6.139,5.953,6.046,60689,0
2009-04-17,6.046,6.139,5.953,5.953,140721,0
2009-04-20,5.86,5.953,5.488,5.581,49037,0
2009-04-21,5.581,5.674,5.488,5.581,66856,0
2009-04-22,5.86,5.86,5.488,5.86,34839,0
2009-04-23,5.86,5.86,5.488,5.488,40847,0
2009-04-24,5.581,5.953,5.581,5.86,75694,0
2009-04-27,5.674,5.953,5.581,5.767,56185,0
2009-04-28,5.767,5.767,5.488,5.674,78236,0
2009-04-29,5.674,5.953,5.581,5.953,49098,0
2009-04-30,5.86,5.86,5.488,5.488,70252,0
2009-05-01,5.488,5.767,5.302,5.488,88527,0
2009-05-04,5.581,5.953,5.581,5.86,63982,0
2009-05-05,5.674,5.953,5.674,5.767,42345,0
2009-05-06,5.86,6.232,5.674,6.232,117267,0
2009-05-07,6.511,6.79,6.325,6.511,148798,0
2009-05-08,6.697,6.79,6.232,6.418,84138,0
2009-05-11,6.418,7.162,6.139,6.79,148002,0
2009-05-12,6.883,7.069,5.674,5.767,129995,0
2009-05-13,5.86,6.046,5.581,5.581,91670,0
2009-05-14,5.581,5.953,5.581,5.86,48723,0
2009-05-15,5.86,5.953,5.581,5.674,60526,0
2009-05-18,5.86,5.953,5.674,5.86,47865,0
2009-05-19,5.86,5.953,5.674,5.767,41775,0
2009-05-20,5.767,5.86,5.581,5.674,39255,0
2009-05-21,5.674,5.674,5.302,5.302,88240,0
2009-05-22,5.302,5.581,5.302,5.302,53910,0
2009-05-26,5.581,5.581,5.116,5.581,81036,0
2009-05-27,5.581,5.674,5.116,5.116,43579,0
2009-05-28,5.302,5.581,5.116,5.581,109291,0
2009-05-29,5.488,5.674,4.8368,4.9298,326319,0
2009-06-01,5.023,5.581,5.023,5.488,102572,0
2009-06-02,5.488,5.86,5.488,5.767,113387,0
2009-06-03,5.953,5.953,5.023,5.488,175055,0
2009-06-04,5.488,5.674,5.302,5.395,84128,0
2009-06-05,5.395,5.674,5.395,5.488,74685,0
2009-06-08,5.581,5.581,5.395,5.488,63785,0
2009-06-09,5.488,5.767,5.488,5.674,63391,0
2009-06-10,5.674,5.767,5.395,5.488,100953,0
2009-06-11,5.581,5.86,5.395,5.488,87030,0
2009-06-12,5.488,5.953,5.488,5.86,142763,0
2009-06-15,5.674,5.86,5.395,5.674,44002,0
2009-06-16,5.674,5.86,5.395,5.488,27417,0
2009-06-17,5.581,5.674,5.395,5.395,45320,0
2009-06-18,5.395,5.488,5.395,5.488,18002,0
2009-06-19,5.767,5.86,5.395,5.395,77599,0
2009-06-22,5.488,5.581,5.209,5.209,85387,0
2009-06-23,5.302,5.395,5.116,5.395,69573,0
2009-06-24,5.581,5.581,5.209,5.488,108687,0
2009-06-25,5.488,5.674,5.023,5.302,166303,0
2009-06-26,5.767,5.86,4.7438,4.7438,1807139,0
2009-06-29,5.116,5.302,4.9298,5.209,222446,0
2009-06-30,5.302,5.395,4.9298,5.302,94707,0
2009-07-01,5.302,5.488,5.023,5.023,85172,0
2009-07-02,5.209,5.209,4.9298,5.023,73900,0
2009-07-06,5.116,5.116,4.7438,4.9298,134500,0
2009-07-07,5.023,5.023,4.7438,4.7438,101219,0
2009-07-08,4.8368,4.9298,4.2787,4.4647,163381,0
2009-07-09,4.5577,4.9298,4.3717,4.4647,101493,0
2009-07-10,4.3717,4.6507,4.3717,4.6507,25982,0
2009-07-13,4.7438,4.7438,4.2787,4.3717,97176,0
2009-07-14,4.6507,4.6507,4.2787,4.2787,52515,0
2009-07-15,4.4647,4.4647,4.2787,4.3717,78921,0
2009-07-16,4.4647,4.5577,4.2787,4.3717,87374,0
2009-07-17,4.5577,4.5577,4.1857,4.2787,91518,0
2009-07-20,4.5577,4.6507,4.2787,4.4647,58040,0
2009-07-21,4.7438,4.7438,4.4647,4.5577,33641,0
2009-07-22,4.6507,4.6507,4.4647,4.6507,30372,0
2009-07-23,4.6507,4.6507,4.4647,4.6507,82170,0
2009-07-24,4.6507,4.9298,4.5577,4.6507,126371,0
2009-07-27,4.6507,4.8368,4.2787,4.2787,146779,0
2009-07-28,4.3717,4.4647,4.2787,4.3717,67490,0
2009-07-29,4.4647,4.5577,4.2787,4.5577,43791,0
2009-07-30,4.5577,4.5577,4.3717,4.3717,26067,0
2009-07-31,4.3717,4.5577,4.3717,4.4647,37236,0
2009-08-03,4.5577,4.5577,4.4647,4.5577,32293,0
2009-08-04,4.5577,4.5577,4.3717,4.5577,49108,0
2009-08-05,4.5577,4.6507,4.3717,4.5577,107484,0
2009-08-06,9.022,9.302,6.046,6.883,2107640,0
2009-08-07,6.883,6.883,5.674,5.767,624716,0
2009-08-10,8.185,12.278,8.092,12.278,3974928,0
2009-08-11,12.278,13.487,10.418,11.441,1945864,0
2009-08-12,11.162,12.278,10.511,11.534,957071,0
2009-08-13,11.441,11.627,10.604,11.441,749378,0
2009-08-14,11.534,14.603,10.976,13.022,2364877,0
2009-08-17,13.022,13.673,11.813,11.999,996578,0
2009-08-18,14.975,23.812,14.417,22.324,7611799,0
2009-08-19,21.393,27.253,19.719,21.3,8897102,0
2009-08-20,21.579,23.533,16.929,17.208,5518680,0
2009-08-21,20.277,21.672,19.068,20.091,3825847,0
2009-08-24,22.324,22.324,19.533,20.184,2005685,0
2009-08-25,20.37,20.649,18.417,19.533,1327450,0
2009-08-26,19.347,19.347,17.673,17.952,1236587,0
2009-08-27,17.673,19.533,17.022,18.789,1599518,0
2009-08-28,19.068,19.626,18.231,18.882,704860,0
2009-08-31,18.696,18.696,17.487,17.859,451361,0
2009-09-01,17.673,18.51,17.022,17.115,680859,0
2009-09-02,17.301,18.231,17.115,17.859,451747,0
2009-09-03,18.045,19.533,17.859,18.696,1069368,0
2009-09-04,18.696,18.789,18.138,18.51,363304,0
2009-09-08,18.882,18.975,17.766,17.859,369589,0
2009-09-09,18.231,19.161,17.58,18.324,736394,0
2009-09-10,18.603,18.789,18.045,18.231,275997,0
2009-09-11,18.603,18.603,17.208,17.673,461120,0
2009-09-14,17.394,17.673,17.208,17.301,280474,0
2009-09-15,17.673,18.045,17.394,17.952,304340,0
2009-09-16,17.766,18.045,17.301,17.487,370820,0
2009-09-17,17.673,17.673,17.208,17.394,326900,0
2009-09-18,17.58,17.58,16.743,16.743,357795,0
2009-09-21,16.929,16.929,15.534,16.092,504116,0
2009-09-22,16.185,19.347,15.906,18.696,1626019,0
2009-09-23,17.301,17.766,16.65,16.743,2740427,0
2009-09-24,17.115,17.115,15.72,15.813,880443,0
2009-09-25,15.813,16.464,15.72,15.906,327183,0
2009-09-28,16.371,16.371,15.813,16.092,265295,0
2009-09-29,15.999,16.185,15.627,15.627,337850,0
2009-09-30,16.092,16.092,14.696,15.068,447218,0
2009-10-01,15.44,15.44,13.952,14.324,637007,0
2009-10-02,13.952,14.975,13.208,14.975,518740,0
2009-10-05,14.882,15.068,14.51,15.068,181149,0
2009-10-06,15.627,15.627,14.324,14.975,228715,0
2009-10-07,14.417,16.557,14.231,15.161,927844,0
2009-10-08,15.068,15.534,14.417,15.161,228798,0
2009-10-09,15.068,15.534,14.882,15.534,140908,0
2009-10-12,15.347,15.813,15.068,15.161,155288,0
2009-10-13,15.161,15.999,14.789,15.627,302752,0
2009-10-14,15.813,15.906,15.161,15.44,154200,0
2009-10-15,15.534,15.534,15.068,15.254,138939,0
2009-10-16,15.254,15.254,14.975,15.161,122629,0
2009-10-19,15.347,15.347,14.882,15.161,152854,0
2009-10-20,15.254,15.254,14.51,14.603,165516,0
2009-10-21,14.603,15.254,14.603,14.882,172874,0
2009-10-22,14.882,14.975,14.417,14.603,131311,0
2009-10-23,14.696,14.696,14.417,14.603,175145,0
2009-10-26,14.696,14.696,13.487,13.952,325314,0
2009-10-27,14.138,14.138,12.278,13.115,445489,0
2009-10-28,12.557,13.022,11.534,11.72,441983,0
2009-10-29,11.72,12.836,11.72,12.557,216721,0
2009-10-30,12.836,12.836,11.627,11.627,238897,0
2009-11-02,11.999,12.092,11.069,11.255,218330,0
2009-11-03,10.79,12.557,10.79,12.557,203168,0
2009-11-04,12.371,13.022,11.906,12.557,229008,0
2009-11-05,12.65,13.487,12.557,13.301,202887,0
2009-11-06,12.65,13.022,12.65,12.836,89463,0
2009-11-09,12.929,13.301,12.557,12.929,111062,0
2009-11-10,13.022,13.022,12.185,12.65,137158,0
2009-11-11,12.743,12.743,12.092,12.185,114346,0
2009-11-12,12.092,12.464,11.72,11.72,126996,0
2009-11-13,11.72,12.464,11.348,12.371,194026,0
2009-11-16,12.092,12.278,11.627,11.999,150302,0
2009-11-17,11.906,11.906,11.534,11.627,110086,0
2009-11-18,12.092,12.464,11.627,11.906,139137,0
2009-11-19,11.906,11.999,11.441,11.999,169201,0
2009-11-20,11.999,11.999,11.534,11.72,71969,0
2009-11-23,11.999,11.999,11.534,11.627,82768,0
2009-11-24,11.534,11.906,11.441,11.627,88945,0
2009-11-25,11.627,16.929,11.627,13.952,3885419,0
2009-11-27,13.208,14.045,12.743,13.673,462712,0
2009-11-30,14.975,15.161,13.952,14.231,670920,0
2009-12-01,14.603,14.696,13.766,13.952,368764,0
2009-12-02,13.952,13.952,12.836,12.836,358487,0
2009-12-03,13.394,13.58,12.743,13.022,296045,0
2009-12-04,13.301,14.696,12.836,14.417,683074,0
2009-12-07,15.254,16.092,14.696,15.161,767974,0
2009-12-08,14.51,15.44,14.51,15.44,197837,0
2009-12-09,15.534,16.557,15.068,15.999,443274,0
2009-12-10,15.813,16.278,15.254,15.72,291069,0
2009-12-11,15.72,15.999,14.975,15.161,245268,0
2009-12-14,15.813,15.813,14.882,15.254,337556,0
2009-12-15,14.603,15.161,13.766,14.882,893890,0
2009-12-16,14.882,14.882,13.673,13.673,404828,0
2009-12-17,13.487,14.324,12.743,12.929,456234,0
2009-12-18,12.929,13.115,11.813,11.813,647107,0
2009-12-21,12.371,12.464,11.813,12.464,212673,0
2009-12-22,12.278,12.278,11.906,12.092,312929,0
2009-12-23,12.185,12.185,11.906,12.092,155408,0
2009-12-24,12.092,12.092,11.906,11.999,67259,0
2009-12-28,11.813,12.092,11.72,11.72,187388,0
2009-12-29,11.627,11.813,11.255,11.441,359338,0
2009-12-30,11.441,12.557,11.255,12.371,535446,0
2009-12-31,11.906,11.906,11.255,11.441,336563,0
2010-01-04,11.906,11.906,11.348,11.72,140518,0
2010-01-05,11.534,12.278,11.441,11.999,162445,0
2010-01-06,12.371,12.464,11.534,11.999,154147,0
2010-01-07,11.906,11.999,11.627,11.72,158614,0
2010-01-08,11.906,12.092,11.627,12.092,190295,0
2010-01-11,12.092,12.185,11.72,11.813,126205,0
2010-01-12,11.627,11.813,11.441,11.441,165791,0
2010-01-13,11.534,11.72,11.162,11.534,130289,0
2010-01-14,11.348,11.534,11.255,11.348,131211,0
2010-01-15,12.557,13.022,11.72,12.278,1105301,0
2010-01-19,12.371,12.371,11.72,11.999,209113,0
2010-01-20,11.999,11.999,11.534,11.534,122424,0
2010-01-21,11.441,11.627,11.162,11.348,180157,0
2010-01-22,11.348,11.72,10.976,11.162,253470,0
2010-01-25,12.185,12.278,11.348,11.441,297781,0
2010-01-26,11.627,11.813,10.976,11.348,189215,0
2010-01-27,11.255,11.441,11.162,11.162,99607,0
2010-01-28,11.72,11.72,11.162,11.255,117645,0
2010-01-29,11.348,11.348,11.069,11.069,98681,0
2010-02-01,11.069,11.441,11.069,11.348,131693,0
2010-02-02,11.348,11.627,11.162,11.534,143359,0
2010-02-03,11.162,11.534,11.162,11.255,164770,0
2010-02-04,11.348,11.348,9.86,10.139,301030,0
2010-02-05,10.325,10.418,9.674,10.325,281660,0
2010-02-08,10.232,10.697,10.046,10.604,188944,0
2010-02-09,10.046,10.976,10.046,10.976,93998,0
2010-02-10,10.046,10.883,9.115,9.395,651498,0
2010-02-11,9.395,10.325,9.395,10.325,231753,0
2010-02-12,10.511,10.511,9.86,9.953,48263,0
2010-02-16,10.511,10.511,9.86,10.325,183217,0
2010-02-17,10.325,10.511,10.046,10.232,71881,0
2010-02-18,10.232,10.325,9.767,9.953,103328,0
2010-02-19,10.139,10.418,9.86,10.139,220987,0
2010-02-22,10.046,10.232,9.86,9.953,217946,0
2010-02-23,10.046,10.139,9.581,9.674,163577,0
2010-02-24,9.674,10.139,9.488,9.674,249243,0
2010-02-25,9.674,9.767,9.395,9.581,163852,0
2010-02-26,9.581,10.046,9.488,9.953,237486,0
2010-03-01,9.581,10.046,9.488,9.581,197359,0
2010-03-02,9.581,9.86,9.395,9.767,324048,0
2010-03-03,9.767,9.86,9.581,9.674,333362,0
2010-03-04,9.674,10.325,9.674,10.046,220745,0
2010-03-05,10.046,10.604,9.953,10.418,371469,0
2010-03-08,10.418,10.697,10.325,10.511,232404,0
2010-03-09,10.232,10.697,9.953,10.139,210729,0
2010-03-10,10.139,10.232,9.86,10.046,104590,0
2010-03-11,10.232,10.325,9.767,9.86,154670,0
2010-03-12,10.139,10.232,9.953,10.139,157542,0
2010-03-15,9.953,10.046,9.767,9.767,85260,0
2010-03-16,9.674,9.86,9.581,9.86,107815,0
2010-03-17,9.86,9.953,9.581,9.767,124894,0
2010-03-18,9.86,9.86,9.581,9.767,83479,0
2010-03-19,9.767,9.953,9.581,9.86,144281,0
2010-03-22,9.581,10.139,9.581,10.046,289116,0
2010-03-23,9.953,10.511,9.767,10.139,454976,0
2010-03-24,9.488,10.232,9.488,9.767,389157,0
2010-03-25,9.674,9.86,9.488,9.581,206983,0
2010-03-26,9.674,9.674,9.302,9.581,167793,0
2010-03-29,9.302,9.581,9.302,9.395,164151,0
2010-03-30,9.395,9.488,9.115,9.395,224643,0
2010-03-31,9.302,9.86,9.209,9.581,423840,0
2010-04-01,9.488,9.674,9.395,9.581,108213,0
2010-04-05,9.674,9.767,9.488,9.767,136392,0
2010-04-06,9.767,9.767,9.581,9.581,68133,0
2010-04-07,9.395,9.674,9.395,9.581,70591,0
2010-04-08,9.488,9.581,9.395,9.581,97547,0
2010-04-09,9.395,9.581,9.395,9.581,67833,0
2010-04-12,9.488,9.674,9.302,9.395,147430,0
2010-04-13,9.488,9.581,9.302,9.488,129940,0
2010-04-14,9.488,10.232,9.395,10.139,478452,0
2010-04-15,10.325,11.162,10.139,10.79,574643,0
2010-04-16,11.069,11.069,10.232,10.511,205639,0
2010-04-19,10.697,10.697,9.86,10.139,219705,0
2010-04-20,10.046,10.604,10.046,10.418,126389,0
2010-04-21,10.418,10.883,10.232,10.325,210493,0
2010-04-22,10.604,10.79,10.139,10.79,93615,0
2010-04-23,10.697,10.883,10.511,10.883,87238,0
2010-04-26,10.883,11.441,10.79,11.162,212684,0
2010-04-27,10.976,11.255,10.232,10.418,257174,0
2010-04-28,10.418,10.79,10.325,10.697,77115,0
2010-04-29,10.79,10.976,10.697,10.883,93109,0
2010-04-30,11.162,11.906,10.697,11.627,1003146,0
2010-05-03,12.371,13.115,11.906,12.557,889570,0
2010-05-04,12.557,13.487,12.092,12.557,699065,0
2010-05-05,12.371,12.929,11.162,11.999,349679,0
2010-05-06,12.092,12.371,10.511,11.72,384783,0
2010-05-07,11.999,12.278,10.604,10.79,457487,0
2010-05-10,11.348,11.534,10.697,10.976,372292,0
2010-05-11,10.883,11.348,10.697,11.162,241428,0
2010-05-12,11.348,11.348,10.883,11.162,244616,0
2010-05-13,11.348,11.72,10.976,10.976,359484,0
2010-05-14,10.883,10.883,10.418,10.604,297645,0
2010-05-17,10.604,10.697,10.139,10.232,324127,0
2010-05-18,10.604,10.604,9.953,10.046,287162,0
2010-05-19,10.046,10.232,9.395,9.767,383124,0
2010-05-20,9.302,9.581,9.115,9.302,245525,0
2010-05-21,9.395,9.674,8.929,9.395,167917,0
2010-05-24,9.395,9.767,9.115,9.581,138086,0
2010-05-25,9.115,9.674,9.115,9.674,120849,0
2010-05-26,9.767,9.953,9.395,9.395,138453,0
2010-05-27,9.86,9.953,9.581,9.953,106798,0
2010-05-28,10.046,10.046,9.488,9.767,241446,0
2010-06-01,9.953,9.953,9.302,9.302,334756,0
2010-06-02,9.953,9.953,9.395,9.488,125515,0
2010-06-03,9.767,9.767,9.395,9.488,131744,0
2010-06-04,9.395,9.488,9.115,9.209,175505,0
2010-06-07,9.115,9.302,8.836,8.836,85190,0
2010-06-08,9.302,9.302,8.929,9.209,53532,0
2010-06-09,9.115,9.488,9.115,9.302,78933,0
2010-06-10,9.302,9.488,9.209,9.395,121997,0
2010-06-11,9.302,9.674,9.302,9.674,115729,0
2010-06-14,9.767,9.953,9.302,9.302,170140,0
2010-06-15,9.302,9.581,9.302,9.581,202925,0
2010-06-16,9.488,9.581,9.302,9.395,216461,0
2010-06-17,9.488,9.488,9.302,9.395,127726,0
2010-06-18,9.395,9.581,9.302,9.581,269230,0
2010-06-21,9.488,9.581,9.302,9.488,185924,0
2010-06-22,9.395,9.953,9.302,9.488,484511,0
2010-06-23,9.488,9.953,9.302,9.86,380819,0
2010-06-24,9.86,9.953,9.395,9.581,286975,0
2010-06-25,9.581,9.953,9.209,9.953,2442555,0
2010-06-28,9.581,9.86,9.488,9.674,167244,0
2010-06-29,9.302,9.488,9.115,9.302,217335,0
2010-06-30,9.488,9.488,9.115,9.209,172335,0
2010-07-01,9.302,9.395,8.371,9.022,167003,0
2010-07-02,9.115,9.115,8.836,8.836,77157,0
2010-07-06,9.022,9.209,8.464,8.557,190962,0
2010-07-07,8.929,8.929,8.557,8.836,146731,0
2010-07-08,8.929,9.302,8.836,9.209,81751,0
2010-07-09,9.115,9.581,9.022,9.488,113782,0
2010-07-12,9.488,9.581,9.302,9.395,102060,0
2010-07-13,9.395,9.581,9.209,9.395,144525,0
2010-07-14,9.395,9.395,9.022,9.115,75866,0
2010-07-15,9.302,9.302,8.836,8.836,88656,0
2010-07-16,8.836,8.929,8.65,8.65,92670,0
2010-07-19,8.65,9.115,8.557,8.836,82524,0
2010-07-20,8.836,8.929,8.65,8.929,56295,0
2010-07-21,8.836,9.022,8.464,8.464,93779,0
2010-07-22,8.65,8.929,8.464,8.65,87084,0
2010-07-23,8.65,8.836,7.906,8.836,83462,0
2010-07-26,8.65,9.395,8.65,9.395,123044,0
2010-07-27,9.488,9.488,9.209,9.395,80447,0
2010-07-28,9.302,9.395,9.022,9.115,70657,0
2010-07-29,9.022,9.115,8.743,8.743,99595,0
2010-07-30,8.836,9.209,8.65,9.022,85277,0
2010-08-02,9.395,10.232,8.65,9.302,159773,0
2010-08-03,9.209,9.395,8.836,9.115,69472,0
2010-08-04,9.395,9.395,8.929,9.022,55571,0
2010-08-05,9.022,9.395,8.929,9.209,56552,0
2010-08-06,8.929,9.302,8.929,9.209,56461,0
2010-08-09,9.488,9.581,9.302,9.488,107387,0
2010-08-10,8.464,8.836,8.464,8.464,174612,0
2010-08-11,8.464,8.557,8.185,8.278,171189,0
2010-08-12,8.185,8.464,8.185,8.371,74813,0
2010-08-13,8.371,9.022,8.278,8.743,140966,0
2010-08-16,8.743,8.743,8.278,8.371,89049,0
2010-08-17,8.464,8.743,8.278,8.371,85595,0
2010-08-18,8.371,8.371,8.185,8.185,66063,0
2010-08-19,8.092,8.185,7.813,7.999,135516,0
2010-08-20,7.906,8.092,7.627,7.813,144359,0
2010-08-23,7.72,7.999,7.627,7.627,77115,0
2010-08-24,7.534,7.627,6.883,6.976,242157,0
2010-08-25,7.069,7.069,6.511,6.883,183961,0
2010-08-26,6.511,7.255,6.511,7.162,211884,0
2010-08-27,7.255,7.348,7.069,7.255,70310,0
2010-08-30,7.255,7.348,6.697,6.79,106231,0
2010-08-31,6.79,6.79,6.325,6.511,170236,0
2010-09-01,6.511,7.162,6.511,7.162,142657,0
2010-09-02,7.069,7.255,6.976,7.162,41622,0
2010-09-03,7.348,7.441,7.162,7.441,68772,0
2010-09-07,7.441,7.441,6.883,6.883,44066,0
2010-09-08,6.976,7.162,6.79,7.069,65664,0
2010-09-09,7.069,7.255,6.976,7.069,51315,0
2010-09-10,7.069,7.441,7.069,7.162,74720,0
2010-09-13,7.255,7.906,7.255,7.906,133798,0
2010-09-14,7.813,8.092,7.813,7.906,81139,0
2010-09-15,8.092,8.092,7.72,7.999,51125,0
2010-09-16,7.906,7.906,7.534,7.813,48913,0
2010-09-17,7.813,8.557,7.813,8.464,180673,0
2010-09-20,8.743,9.115,7.906,9.022,219901,0
2010-09-21,9.022,9.209,8.65,8.743,107102,0
2010-09-22,8.836,9.209,8.65,8.743,88930,0
2010-09-23,8.65,8.743,8.371,8.371,74291,0
2010-09-24,8.464,8.836,8.464,8.743,68603,0
2010-09-27,8.836,8.929,8.65,8.743,40182,0
2010-09-28,8.65,9.209,8.464,8.836,107398,0
2010-09-29,8.836,9.115,8.65,9.115,58346,0
2010-09-30,9.115,9.209,8.743,9.209,75460,0
2010-10-01,9.209,9.395,8.836,9.115,89820,0
2010-10-04,9.115,9.209,8.836,8.836,39738,0
2010-10-05,8.929,9.115,8.743,9.022,69077,0
2010-10-06,8.929,9.115,8.929,8.929,65262,0
2010-10-07,9.022,9.767,8.929,9.581,193663,0
2010-10-08,9.674,9.767,9.302,9.581,126981,0
2010-10-11,9.488,9.581,9.302,9.395,53139,0
2010-10-12,9.302,9.674,8.836,9.581,93380,0
2010-10-13,9.767,10.139,9.581,10.046,170275,0
2010-10-14,9.953,10.139,9.86,10.046,78372,0
2010-10-15,10.232,11.348,9.86,11.255,401568,0
2010-10-18,11.162,11.255,10.697,11.069,179409,0
2010-10-19,11.069,11.069,10.325,10.418,120878,0
2010-10-20,10.232,11.069,10.232,11.069,99211,0
2010-10-21,11.069,11.069,10.604,10.79,83881,0
2010-10-22,10.79,10.883,10.697,10.79,45624,0
2010-10-25,10.883,10.976,10.79,10.976,46692,0
2010-10-26,10.976,10.976,10.79,10.79,56187,0
2010-10-27,11.162,11.813,10.976,11.162,255565,0
2010-10-28,11.441,11.441,10.697,10.697,89650,0
2010-10-29,10.976,11.069,10.697,11.069,83383,0
2010-11-01,11.069,11.162,10.697,10.79,60465,0
2010-11-02,10.976,11.255,10.697,11.255,83300,0
2010-11-03,11.162,11.348,10.697,11.069,88482,0
2010-11-04,11.255,11.627,10.976,11.627,139383,0
2010-11-05,11.534,11.813,11.348,11.627,102467,0
2010-11-08,11.813,12.557,11.534,11.999,274781,0
2010-11-09,12.464,12.929,11.999,12.092,364495,0
2010-11-10,12.743,12.743,12.092,12.371,140039,0
2010-11-11,12.743,12.743,11.999,11.999,103185,0
2010-11-12,11.999,12.092,11.534,11.534,116508,0
2010-11-15,11.906,12.092,11.534,11.627,107769,0
2010-11-16,11.441,11.627,10.883,10.883,241898,0
2010-11-17,11.162,11.627,10.79,11.627,162347,0
2010-11-18,11.906,11.906,11.534,11.72,106773,0
2010-11-19,11.627,11.999,11.441,11.813,77968,0
2010-11-22,11.534,11.999,11.534,11.627,46304,0
2010-11-23,11.627,11.72,11.255,11.441,142456,0
2010-11-24,11.162,11.627,11.069,11.441,161008,0
2010-11-26,10.976,11.441,10.976,11.069,26197,0
2010-11-29,11.069,11.72,11.069,11.627,135935,0
2010-11-30,11.534,11.72,11.255,11.534,72733,0
2010-12-01,11.627,11.813,11.255,11.441,109749,0
2010-12-02,11.348,11.813,11.255,11.72,153772,0
2010-12-03,11.627,11.72,11.348,11.627,201549,0
2010-12-06,11.534,11.72,11.348,11.72,99677,0
2010-12-07,11.813,12.185,11.441,11.906,429182,0
2010-12-08,12.371,12.464,11.813,12.278,247130,0
2010-12-09,12.371,12.929,12.371,12.836,303599,0
2010-12-10,12.836,13.487,12.743,13.487,259623,0
2010-12-13,13.58,13.766,13.487,13.487,165486,0
2010-12-14,13.208,13.208,11.348,12.464,414735,0
2010-12-15,12.464,12.65,12.092,12.185,130710,0
2010-12-16,12.185,12.371,11.441,11.72,239919,0
2010-12-17,11.627,11.72,11.255,11.534,355685,0
2010-12-20,11.534,11.999,11.348,11.348,367513,0
2010-12-21,11.441,11.999,11.441,11.906,186668,0
2010-12-22,11.627,11.906,11.534,11.72,132771,0
2010-12-23,11.72,11.72,11.348,11.441,122385,0
2010-12-27,11.348,11.627,11.348,11.441,70277,0
2010-12-28,11.441,11.534,11.162,11.162,128279,0
2010-12-29,11.255,11.813,11.069,11.534,167780,0
2010-12-30,11.348,11.813,11.255,11.255,265407,0
2010-12-31,11.348,11.534,11.255,11.348,81012,0
2011-01-03,11.534,11.906,11.348,11.813,155316,0
2011-01-04,11.813,12.65,11.627,11.813,277972,0
2011-01-05,11.813,12.185,11.72,11.906,129750,0
2011-01-06,11.999,12.092,11.627,11.813,144709,0
2011-01-07,11.627,11.906,11.441,11.72,62798,0
2011-01-10,11.441,11.906,11.441,11.813,110250,0
2011-01-11,11.813,12.092,11.813,11.999,54379,0
2011-01-12,12.092,12.65,12.092,12.092,232485,0
2011-01-13,11.906,12.464,11.906,12.278,91449,0
2011-01-14,12.278,12.836,12.278,12.836,164484,0
2011-01-18,12.836,12.836,12.185,12.278,170069,0
2011-01-19,12.278,12.464,11.906,11.906,183623,0
2011-01-20,12.743,12.743,11.255,11.534,196128,0
2011-01-21,11.627,11.813,11.441,11.441,86921,0
2011-01-24,11.348,11.906,11.348,11.627,186566,0
2011-01-25,11.72,11.813,11.348,11.534,212832,0
2011-01-26,11.627,11.906,11.441,11.906,97212,0
2011-01-27,12.092,12.464,11.72,12.092,209463,0
2011-01-28,12.092,12.185,11.441,11.441,321244,0
2011-01-31,11.441,11.72,11.348,11.441,120148,0
2011-02-01,11.534,11.813,11.441,11.72,271605,0
2011-02-02,11.72,11.72,11.441,11.627,59112,0
2011-02-03,11.534,11.813,11.441,11.534,192734,0
2011-02-04,11.534,11.72,11.348,11.534,147497,0
2011-02-07,11.441,11.72,11.441,11.72,72246,0
2011-02-08,11.72,12.185,11.441,11.999,334195,0
2011-02-09,12.092,12.557,11.999,12.464,315990,0
2011-02-10,12.371,12.743,11.72,11.813,238222,0
2011-02-11,11.813,12.185,11.813,11.906,87589,0
2011-02-14,11.627,12.185,11.627,11.906,116915,0
2011-02-15,11.906,11.999,11.627,11.813,166572,0
2011-02-16,11.813,12.464,11.72,12.092,187384,0
2011-02-18,12.371,12.371,11.999,12.092,206604,0
2011-02-22,11.999,12.092,11.627,11.72,114256,0
2011-02-23,11.72,11.906,11.441,11.534,113328,0
2011-02-24,11.534,11.72,11.441,11.441,115358,0
2011-02-25,11.627,12.185,11.534,12.092,196061,0
2011-02-28,12.092,12.185,11.72,11.906,57136,0
2011-03-01,11.906,11.999,11.534,11.534,85282,0
2011-03-02,11.534,11.813,11.534,11.813,113494,0
2011-03-03,11.813,12.557,11.72,11.999,402616,0
2011-03-04,11.906,12.185,11.627,11.627,196844,0
2011-03-07,11.72,12.185,11.534,11.627,438866,0
2011-03-08,11.627,11.906,11.627,11.813,62268,0
2011-03-09,11.813,11.906,11.627,11.813,59831,0
2011-03-10,11.627,11.72,11.441,11.441,166809,0
2011-03-11,11.441,11.627,11.255,11.348,106000,0
2011-03-14,11.255,11.627,10.976,11.162,160655,0
2011-03-15,10.697,11.069,10.232,10.604,149421,0
2011-03-16,10.511,10.976,10.511,10.604,106202,0
2011-03-17,10.883,10.976,10.325,10.418,95287,0
2011-03-18,10.604,10.697,10.511,10.697,126706,0
2011-03-21,10.697,11.162,10.697,10.976,170717,0
2011-03-22,11.069,11.069,10.697,11.069,70856,0
2011-03-23,11.069,11.441,10.883,11.441,134541,0
2011-03-24,11.534,11.72,11.255,11.348,83826,0
2011-03-25,11.348,11.72,11.255,11.627,104576,0
2011-03-28,11.72,11.72,11.534,11.627,101084,0
2011-03-29,11.627,11.627,11.348,11.627,48700,0
2011-03-30,11.627,11.72,11.441,11.627,86765,0
2011-03-31,11.534,11.72,11.441,11.627,62277,0
2011-04-01,11.72,11.813,11.441,11.627,111744,0
2011-04-04,11.72,11.813,11.441,11.534,82697,0
2011-04-05,12.464,12.464,11.441,11.627,731606,0
2011-04-06,11.627,11.627,11.441,11.627,124129,0
2011-04-07,11.906,11.906,11.441,11.441,101952,0
2011-04-08,11.441,11.627,11.441,11.441,103013,0
2011-04-11,11.348,11.441,10.511,10.697,255763,0
2011-04-12,10.697,10.883,10.418,10.418,178966,0
2011-04-13,10.511,10.976,10.511,10.976,364564,0
2011-04-14,11.069,11.255,10.697,11.162,202407,0
2011-04-15,11.162,11.162,10.883,10.976,159126,0
2011-04-18,11.069,11.069,10.697,10.697,102643,0
2011-04-19,10.79,10.976,10.511,10.604,118187,0
2011-04-20,10.697,10.976,10.604,10.697,154108,0
2011-04-21,10.79,10.883,10.511,10.604,89593,0
2011-04-25,10.976,10.976,10.325,10.511,121317,0
2011-04-26,10.511,10.697,10.418,10.604,261056,0
2011-04-27,10.604,10.697,10.418,10.604,80328,0
2011-04-28,10.511,10.511,9.953,10.511,211849,0
2011-04-29,10.046,10.604,10.046,10.325,147170,0
2011-05-02,10.325,10.604,9.86,9.86,122225,0
2011-05-03,10.232,10.232,9.674,9.674,110759,0
2011-05-04,9.674,9.86,9.395,9.395,167551,0
2011-05-05,9.395,9.674,9.115,9.302,112089,0
2011-05-06,9.395,10.046,9.302,9.674,190941,0
2011-05-09,10.046,10.046,9.581,9.767,139827,0
2011-05-10,9.767,10.046,9.581,9.86,119751,0
2011-05-11,9.395,9.581,8.464,8.464,544049,0
2011-05-12,8.836,8.836,7.906,8.65,269556,0
2011-05-13,8.65,8.743,8.278,8.278,122937,0
2011-05-16,8.278,8.371,7.813,7.813,150319,0
2011-05-17,7.72,8.371,7.72,8.371,190828,0
2011-05-18,8.743,9.395,8.464,9.395,259771,0
2011-05-19,9.209,9.488,8.929,9.302,194630,0
2011-05-20,9.115,9.395,9.022,9.209,113858,0
2011-05-23,8.929,9.115,8.836,8.929,90173,0
2011-05-24,9.115,9.209,8.464,8.464,127812,0
2011-05-25,8.464,8.929,8.464,8.836,79566,0
2011-05-26,8.836,9.022,8.743,8.836,88042,0
2011-05-27,9.022,9.115,8.743,8.929,139793,0
2011-05-31,9.115,10.139,8.929,9.674,938186,0
2011-06-01,9.674,9.674,8.278,8.278,223578,0
2011-06-02,8.836,8.929,8.278,8.464,214115,0
2011-06-03,8.371,8.65,8.092,8.092,136672,0
2011-06-06,8.278,8.557,7.906,7.906,165375,0
2011-06-07,7.999,8.278,7.72,7.999,122035,0
2011-06-08,7.999,8.092,7.441,7.627,130187,0
2011-06-09,7.999,8.278,7.72,8.185,82842,0
2011-06-10,8.185,8.185,7.72,7.813,73450,0
2011-06-13,8.371,8.557,7.813,8.278,111471,0
2011-06-14,8.371,8.557,8.185,8.371,100296,0
2011-06-15,8.743,8.836,8.092,8.278,92726,0
2011-06-16,8.278,8.557,8.092,8.557,80623,0
2011-06-17,8.65,8.65,8.092,8.092,105043,0
2011-06-20,8.278,8.371,7.72,7.906,71998,0
2011-06-21,7.906,8.557,7.813,8.557,130918,0
2011-06-22,8.557,8.836,8.557,8.557,86063,0
2011-06-23,8.185,8.836,8.092,8.836,95702,0
2011-06-24,8.836,9.395,8.65,9.395,307083,0
2011-06-27,9.022,9.581,8.836,9.581,133816,0
2011-06-28,9.767,9.767,9.302,9.581,128366,0
2011-06-29,9.581,9.953,9.022,9.953,207442,0
2011-06-30,9.953,10.046,9.674,9.86,175437,0
2011-07-01,9.86,10.232,9.674,10.232,173361,0
2011-07-05,10.139,10.139,9.86,10.046,48608,0
2011-07-06,10.139,10.325,9.767,10.139,87545,0
2011-07-07,10.232,10.418,10.139,10.232,85133,0
2011-07-08,10.046,10.232,9.953,10.139,53701,0
2011-07-11,9.953,10.046,9.581,9.767,75457,0
2011-07-12,9.674,9.767,9.395,9.395,94708,0
2011-07-13,9.488,9.674,8.929,9.581,145087,0
2011-07-14,9.488,10.139,9.488,9.86,138053,0
2011-07-15,10.139,10.232,9.674,9.953,93845,0
2011-07-18,9.767,9.86,9.395,9.395,82108,0
2011-07-19,9.488,9.767,9.395,9.674,84180,0
2011-07-20,9.674,9.86,9.488,9.581,54221,0
2011-07-21,9.581,9.674,9.488,9.581,46493,0
2011-07-22,9.581,9.767,9.395,9.395,48190,0
2011-07-25,9.302,9.674,9.115,9.488,67987,0
2011-07-26,9.488,9.488,9.209,9.395,56654,0
2011-07-27,9.302,9.395,9.022,9.022,103004,0
2011-07-28,9.115,9.302,8.929,9.115,57913,0
2011-07-29,8.929,9.022,8.557,8.743,123270,0
2011-08-01,9.115,9.209,8.836,9.115,97150,0
2011-08-02,9.209,9.302,8.836,8.929,64490,0
2011-08-03,8.929,9.209,8.743,9.115,55411,0
2011-08-04,9.022,9.022,8.092,8.185,159406,0
2011-08-05,8.185,9.302,8.185,9.115,199354,0
2011-08-08,8.092,9.022,7.999,8.557,280185,0
2011-08-09,8.743,9.395,8.464,9.395,234232,0
2011-08-10,9.302,9.302,8.278,8.65,233379,0
2011-08-11,8.65,9.302,8.464,9.022,172467,0
2011-08-12,9.022,9.209,8.65,9.209,216119,0
2011-08-15,9.302,9.302,8.65,9.209,163704,0
2011-08-16,8.929,9.209,8.929,8.929,81106,0
2011-08-17,9.022,9.115,8.65,8.743,73921,0
2011-08-18,8.557,8.743,7.906,8.092,234245,0
2011-08-19,7.999,8.092,7.441,7.627,215694,0
2011-08-22,7.906,7.999,7.162,7.255,161791,0
2011-08-23,7.441,7.906,7.162,7.534,194304,0
2011-08-24,7.534,8.185,7.534,8.092,145982,0
2011-08-25,8.371,8.464,7.72,7.72,84022,0
2011-08-26,7.72,8.185,7.72,7.813,62582,0
2011-08-29,8.557,8.557,8.092,8.557,96529,0
2011-08-30,8.464,8.65,8.278,8.464,104446,0
2011-08-31,8.464,9.302,8.371,9.302,212504,0
2011-09-01,9.209,9.209,8.65,9.022,127121,0
2011-09-02,8.743,8.836,8.371,8.557,120150,0
2011-09-06,8.371,8.557,7.999,8.371,125421,0
2011-09-07,8.371,8.65,7.999,8.65,134094,0
2011-09-08,8.836,8.836,8.092,8.092,95296,0
2011-09-09,8.278,8.65,7.906,7.999,115584,0
2011-09-12,7.999,8.278,7.906,8.092,77095,0
2011-09-13,8.185,8.557,8.185,8.371,99166,0
2011-09-14,8.371,8.65,8.371,8.65,75013,0
2011-09-15,8.557,8.929,8.557,8.836,76293,0
2011-09-16,9.022,9.022,8.371,8.371,99920,0
2011-09-19,8.371,8.743,8.371,8.65,92918,0
2011-09-20,8.65,8.65,8.278,8.464,70108,0
2011-09-21,8.371,8.464,7.999,8.092,110809,0
2011-09-22,7.906,8.278,7.627,8.092,134436,0
2011-09-23,7.813,8.092,7.441,7.999,149362,0
2011-09-26,7.906,7.999,7.255,7.813,202454,0
2011-09-27,7.813,8.278,7.813,8.092,100070,0
2011-09-28,8.092,8.464,7.534,7.534,125105,0
2011-09-29,7.906,8.092,7.534,8.092,80715,0
2011-09-30,7.813,7.906,7.255,7.255,106917,0
2011-10-03,7.069,7.441,6.976,6.976,169786,0
2011-10-04,6.976,7.813,6.697,7.72,282416,0
2011-10-05,7.72,8.185,7.441,8.185,225806,0
2011-10-06,7.999,8.65,7.813,8.557,141994,0
2011-10-07,8.464,8.743,8.371,8.65,114195,0
2011-10-10,8.743,8.929,8.371,8.929,104535,0
2011-10-11,8.743,9.022,8.743,8.929,58090,0
2011-10-12,9.022,9.488,8.743,9.302,206528,0
2011-10-13,9.115,9.581,9.115,9.488,104229,0
2011-10-14,9.488,10.511,9.395,10.511,243953,0
2011-10-17,10.232,11.534,10.139,11.534,278211,0
2011-10-18,11.627,13.208,11.255,12.743,716949,0
2011-10-19,11.906,12.557,11.162,12.185,363444,0
2011-10-20,12.65,12.65,11.627,12.092,392138,0
2011-10-21,12.092,12.371,11.069,11.348,379529,0
2011-10-24,11.348,11.627,11.069,11.348,215182,0
2011-10-25,11.255,11.627,10.883,11.162,201267,0
2011-10-26,12.371,15.068,11.627,13.208,1666650,0
2011-10-27,14.138,14.603,12.929,13.766,566985,0
2011-10-28,13.766,15.627,13.766,14.324,910829,0
2011-10-31,14.789,15.534,14.417,14.975,588709,0
2011-11-01,14.789,15.347,14.603,14.975,361597,0
2011-11-02,15.44,18.417,15.161,17.952,860862,0
2011-11-03,17.766,18.231,16.464,17.301,726612,0
2011-11-04,17.208,17.394,14.417,15.254,828773,0
2011-11-07,15.161,15.44,13.487,15.068,470367,0
2011-11-08,15.068,15.161,14.138,14.882,268410,0
2011-11-09,14.231,14.789,14.045,14.51,249951,0
2011-11-10,14.882,14.882,13.952,14.51,165676,0
2011-11-11,14.789,14.975,14.138,14.696,196611,0
2011-11-14,14.51,15.068,14.324,14.882,206625,0
2011-11-15,14.882,14.975,14.231,14.696,367294,0
2011-11-16,14.231,15.813,14.231,14.882,405306,0
2011-11-17,14.882,15.347,14.51,14.696,225217,0
2011-11-18,14.882,15.44,14.696,15.347,247458,0
2011-11-21,15.254,15.44,14.603,15.347,260834,0
2011-11-22,15.627,15.627,14.789,14.882,88458,0
2011-11-23,14.696,14.696,13.301,13.673,270743,0
2011-11-25,13.487,13.673,13.115,13.394,119150,0
2011-11-28,13.673,13.859,12.092,12.836,376626,0
2011-11-29,12.929,12.929,12.278,12.929,456014,0
2011-11-30,13.208,13.859,12.278,13.859,381441,0
2011-12-01,13.394,14.045,13.208,13.487,212319,0
2011-12-02,13.859,14.138,13.394,13.952,211175,0
2011-12-05,14.138,14.696,13.952,14.324,260928,0
2011-12-06,14.417,15.254,14.417,14.882,242094,0
2011-12-07,14.696,15.254,14.138,14.975,158596,0
2011-12-08,14.696,15.068,14.51,14.696,182632,0
2011-12-09,14.603,14.882,14.231,14.417,171266,0
2011-12-12,14.231,14.789,14.231,14.696,162038,0
2011-12-13,14.603,15.44,14.51,14.975,401982,0
2011-12-14,14.882,15.068,14.417,15.068,226601,0
2011-12-15,14.882,15.068,12.371,14.789,550630,0
2011-12-16,14.51,14.975,13.58,13.859,222566,0
2011-12-19,13.022,13.766,12.65,12.65,295280,0
2011-12-20,13.115,13.394,12.371,12.464,331161,0
2011-12-21,12.557,12.929,12.464,12.743,141758,0
2011-12-22,12.743,13.022,12.278,12.743,147095,0
2011-12-23,12.836,13.208,12.743,12.929,185780,0
2011-12-27,12.65,12.836,12.464,12.65,194424,0
2011-12-28,12.65,12.65,12.278,12.464,165289,0
2011-12-29,12.464,12.929,12.185,12.278,291937,0
2011-12-30,12.278,12.557,11.906,12.185,171812,0
2012-01-03,12.371,12.371,11.72,12.185,286820,0
2012-01-04,12.185,13.301,11.999,13.301,201491,0
2012-01-05,13.301,13.58,12.836,13.58,139474,0
2012-01-06,13.487,13.952,13.208,13.952,165496,0
2012-01-09,14.231,14.696,13.952,14.51,314881,0
2012-01-10,14.696,14.882,14.231,14.696,208445,0
2012-01-11,14.603,14.789,14.417,14.696,124343,0
2012-01-12,14.696,14.696,14.231,14.51,84031,0
2012-01-13,14.138,14.51,13.859,14.138,152319,0
2012-01-17,14.138,14.231,13.487,13.487,172114,0
2012-01-18,13.487,14.324,13.394,14.231,157825,0
2012-01-19,13.952,14.603,13.673,14.324,123253,0
2012-01-20,14.324,14.696,14.138,14.51,81095,0
2012-01-23,14.603,15.254,14.603,14.975,149353,0
2012-01-24,13.952,15.161,13.952,14.882,176362,0
2012-01-25,14.882,15.999,14.882,15.627,329605,0
2012-01-26,15.627,15.906,15.534,15.72,140178,0
2012-01-27,15.44,15.999,15.44,15.906,160022,0
2012-01-30,15.72,16.278,15.627,16.185,138292,0
2012-01-31,16.371,16.464,15.906,16.371,166365,0
2012-02-01,16.464,17.115,16.278,17.115,286750,0
2012-02-02,17.115,17.115,16.557,16.743,208562,0
2012-02-03,16.464,17.487,16.464,17.022,483811,0
2012-02-06,17.208,17.487,17.022,17.115,140776,0
2012-02-07,17.208,18.045,16.743,18.045,285285,0
2012-02-08,17.673,18.138,17.58,18.045,192297,0
2012-02-09,18.045,18.045,17.208,17.394,269870,0
2012-02-10,17.115,17.301,16.185,16.557,409771,0
2012-02-13,16.557,16.836,16.278,16.464,190967,0
2012-02-14,16.278,16.929,16.278,16.557,175949,0
2012-02-15,16.743,16.836,16.464,16.464,94882,0
2012-02-16,16.557,16.836,16.371,16.557,123440,0
2012-02-17,16.743,16.929,16.557,16.929,129477,0
2012-02-21,16.929,16.929,16.371,16.464,168880,0
2012-02-22,16.371,17.022,16.371,16.65,144098,0
2012-02-23,16.743,16.929,16.464,16.743,109134,0
2012-02-24,16.65,17.301,16.65,17.022,245563,0
2012-02-27,17.208,18.138,17.208,17.673,467171,0
2012-02-28,17.859,18.045,17.208,17.394,218440,0
2012-02-29,17.394,17.487,16.557,16.557,243795,0
2012-03-01,16.836,17.115,16.557,17.022,137835,0
2012-03-02,16.836,17.115,16.371,16.836,191470,0
2012-03-05,16.743,16.743,15.813,16.092,342066,0
2012-03-06,15.906,16.092,15.44,15.72,135996,0
2012-03-07,15.813,16.371,15.627,15.999,79987,0
2012-03-08,15.906,16.371,15.906,16.092,71021,0
2012-03-09,16.371,17.58,16.185,17.301,323145,0
2012-03-12,17.208,17.952,17.208,17.859,254504,0
2012-03-13,17.952,18.138,17.58,18.045,292843,0
2012-03-14,18.045,18.417,17.766,18.045,367075,0
2012-03-15,18.138,18.603,18.045,18.603,325334,0
2012-03-16,18.417,18.603,16.743,18.603,1156004,0
2012-03-19,18.603,19.068,18.231,18.603,324780,0
2012-03-20,18.324,18.975,18.324,18.975,257106,0
2012-03-21,18.975,19.347,18.789,19.161,269567,0
2012-03-22,18.789,19.161,18.789,19.161,140119,0
2012-03-23,19.068,19.533,18.789,19.533,271085,0
2012-03-26,19.812,20.37,19.347,19.905,583254,0
2012-03-27,19.812,20.463,19.812,19.812,340731,0
2012-03-28,19.905,19.998,18.882,19.626,410766,0
2012-03-29,19.44,19.719,18.975,19.533,292248,0
2012-03-30,19.719,19.998,19.161,19.347,245691,0
2012-04-02,19.347,20.184,19.347,19.812,170309,0
2012-04-03,19.905,20.649,19.812,20.184,229171,0
2012-04-04,19.998,20.277,19.44,19.626,223035,0
2012-04-05,19.533,19.905,19.347,19.719,145344,0
2012-04-09,19.44,19.719,19.161,19.533,153949,0
2012-04-10,19.44,19.626,18.51,18.603,347317,0
2012-04-11,18.975,19.998,18.696,19.347,238022,0
2012-04-12,19.44,20.649,19.347,20.091,373995,0
2012-04-13,19.998,20.37,19.905,20.37,283741,0
2012-04-16,20.37,20.463,19.533,19.533,191807,0
2012-04-17,19.812,20.37,19.626,20.184,175018,0
2012-04-18,20.091,20.184,19.719,19.905,268981,0
2012-04-19,20.277,20.277,19.533,19.905,146951,0
2012-04-20,19.905,20.463,19.626,20.091,293965,0
2012-04-23,19.719,19.998,19.533,19.719,159524,0
2012-04-24,19.812,19.812,19.533,19.719,73068,0
2012-04-25,19.812,20.37,19.812,20.091,203207,0
2012-04-26,19.998,21.393,19.998,21.207,533473,0
2012-04-27,21.393,22.231,21.3,21.579,430747,0
2012-04-30,21.859,22.324,21.486,21.486,219432,0
2012-05-01,21.486,21.859,21.207,21.207,121815,0
2012-05-02,21.114,21.672,20.463,21.393,185684,0
2012-05-03,21.3,21.393,20.463,20.742,172473,0
2012-05-04,20.463,20.463,19.44,19.905,312206,0
2012-05-07,19.533,19.812,18.789,19.068,338247,0
2012-05-08,18.975,19.254,18.324,18.789,206597,0
2012-05-09,18.51,18.603,17.766,18.231,207285,0
2012-05-10,18.231,18.231,17.487,17.952,264481,0
2012-05-11,18.138,18.975,16.836,17.208,586509,0
2012-05-14,17.208,17.58,16.464,17.394,346991,0
2012-05-15,17.58,17.58,16.464,17.022,287772,0
2012-05-16,17.022,17.58,16.929,17.115,233560,0
2012-05-17,17.022,17.394,16.278,16.557,258576,0
2012-05-18,16.65,16.836,15.906,16.278,265249,0
2012-05-21,16.092,17.394,16.092,17.394,170362,0
2012-05-22,17.301,17.394,15.813,17.208,192529,0
2012-05-23,17.022,17.673,16.836,17.673,186016,0
2012-05-24,17.58,17.859,17.208,17.859,85870,0
2012-05-25,17.952,18.324,17.208,17.301,82182,0
2012-05-29,17.673,17.673,17.208,17.487,84150,0
2012-05-30,17.301,17.394,16.929,17.022,204046,0
2012-05-31,17.022,17.58,16.557,17.487,338685,0
2012-06-01,16.929,17.301,15.906,16.092,294831,0
2012-06-04,15.999,16.65,15.44,15.627,331328,0
2012-06-05,15.534,16.464,15.534,15.906,236179,0
2012-06-06,16.092,17.022,15.999,15.999,224792,0
2012-06-07,16.092,16.743,15.999,15.999,200817,0
2012-06-08,15.906,16.65,15.813,16.278,212123,0
2012-06-11,16.65,16.65,15.999,15.999,156060,0
2012-06-12,15.906,16.371,15.813,15.906,263493,0
2012-06-13,15.906,16.185,15.813,15.813,118175,0
2012-06-14,15.906,16.278,15.813,15.906,133546,0
2012-06-15,16.092,16.185,14.882,15.999,1420447,0
2012-06-18,16.092,16.371,15.347,16.371,280023,0
2012-06-19,16.371,17.208,16.371,16.557,380620,0
2012-06-20,16.557,17.115,16.557,17.115,250725,0
2012-06-21,17.115,17.301,16.464,16.65,234067,0
2012-06-22,16.65,17.394,16.464,17.022,478233,0
2012-06-25,16.836,17.394,16.743,17.208,206570,0
2012-06-26,17.487,18.51,17.115,18.417,232906,0
2012-06-27,18.51,19.44,18.51,19.068,605150,0
2012-06-28,18.603,19.068,17.859,18.882,244411,0
2012-06-29,19.347,19.347,18.603,19.161,290798,0
2012-07-02,18.975,19.998,18.882,19.905,370943,0
2012-07-03,19.905,20.091,19.719,19.905,115265,0
2012-07-05,19.812,20.091,19.161,19.905,192902,0
2012-07-06,19.533,19.812,19.068,19.347,155201,0
2012-07-09,19.254,19.905,19.161,19.812,129515,0
2012-07-10,19.905,19.905,18.975,19.161,206528,0
2012-07-11,19.254,19.533,19.068,19.254,283290,0
2012-07-12,19.161,19.161,18.138,18.417,254430,0
2012-07-13,18.417,19.719,18.417,19.533,271478,0
2012-07-16,19.44,19.998,19.161,19.719,239489,0
2012-07-17,19.905,20.277,19.626,19.719,191731,0
2012-07-18,19.812,19.998,19.719,19.998,133418,0
2012-07-19,19.998,19.998,18.975,19.068,151508,0
2012-07-20,18.882,19.254,18.603,18.789,333398,0
2012-07-23,18.603,18.882,17.766,17.952,242266,0
2012-07-24,18.045,18.045,17.58,17.952,177676,0
2012-07-25,17.859,17.859,17.301,17.487,176174,0
2012-07-26,17.766,18.138,17.58,17.766,161027,0
2012-07-27,18.138,18.975,17.952,18.789,201065,0
2012-07-30,18.51,19.347,18.51,18.789,170126,0
2012-07-31,18.789,19.068,18.417,18.51,202482,0
2012-08-01,18.603,18.975,17.952,18.882,175291,0
2012-08-02,18.603,18.696,18.138,18.231,117350,0
2012-08-03,18.417,19.254,18.324,19.068,256132,0
2012-08-06,19.161,19.533,19.068,19.44,274407,0
2012-08-07,19.533,20.184,19.347,20.091,438878,0
2012-08-08,19.905,20.277,19.719,19.998,199512,0
2012-08-09,19.905,20.463,19.812,20.37,269439,0
2012-08-10,20.463,20.835,19.626,20.091,618410,0
2012-08-13,19.998,19.998,19.533,19.719,379470,0
2012-08-14,19.719,20.37,19.533,20.277,268080,0
2012-08-15,20.091,20.928,19.905,20.928,555658,0
2012-08-16,20.835,21.952,20.835,21.859,476277,0
2012-08-17,21.765,22.138,21.207,21.207,315059,0
2012-08-20,21.393,22.045,21.207,21.859,210804,0
2012-08-21,21.859,21.952,21.114,21.114,209131,0
2012-08-22,21.021,21.486,20.835,21.486,156963,0
2012-08-23,21.3,21.672,20.463,20.742,205043,0
2012-08-24,20.556,20.742,20.277,20.463,162358,0
2012-08-27,20.556,21.207,20.463,20.835,140189,0
2012-08-28,20.742,21.207,20.556,21.207,168706,0
2012-08-29,21.207,21.207,20.928,21.021,103616,0
2012-08-30,20.835,21.114,20.556,20.649,99474,0
2012-08-31,20.928,20.928,20.463,20.463,184225,0
2012-09-04,20.463,21.3,20.184,21.3,164135,0
2012-09-05,21.114,21.579,21.021,21.3,180832,0
2012-09-06,21.393,21.952,21.021,21.3,325856,0
2012-09-07,21.207,21.859,21.207,21.579,481326,0
2012-09-10,21.579,22.231,21.207,21.486,272417,0
2012-09-11,21.952,22.324,21.672,22.138,215762,0
2012-09-12,22.231,22.324,21.579,22.138,242832,0
2012-09-13,22.045,22.789,21.859,22.324,442164,0
2012-09-14,22.789,23.254,22.696,23.161,464614,0
2012-09-17,23.068,23.161,22.417,22.417,197162,0
2012-09-18,22.417,22.975,21.765,21.952,219164,0
2012-09-19,22.138,23.44,22.045,23.347,383228,0
2012-09-20,23.254,24.556,22.882,24.556,391696,0
2012-09-21,24.742,25.021,24.091,24.463,469536,0
2012-09-24,24.556,24.649,23.719,24.184,301959,0
2012-09-25,24.184,24.556,23.998,24.091,450744,0
2012-09-26,23.998,24.184,22.324,22.789,235858,0
2012-09-27,22.882,23.44,22.789,23.068,179550,0
2012-09-28,22.975,23.44,22.882,22.882,196047,0
2012-10-01,22.882,23.812,22.882,23.533,242691,0
2012-10-02,23.626,23.626,22.324,23.254,193633,0
2012-10-03,23.347,23.533,22.51,23.347,481097,0
2012-10-04,23.533,23.905,22.975,23.626,285566,0
2012-10-05,23.533,23.905,23.161,23.254,138859,0
2012-10-08,23.254,23.533,23.068,23.254,109713,0
2012-10-09,23.254,23.905,23.161,23.533,324177,0
2012-10-10,23.626,23.905,23.347,23.719,239973,0
2012-10-11,23.905,24.184,23.533,23.626,165912,0
2012-10-12,23.44,23.905,23.068,23.068,99534,0
2012-10-15,23.068,23.44,22.789,23.44,103997,0
2012-10-16,23.347,24.091,23.254,23.719,205835,0
2012-10-17,23.812,24.277,23.626,24.184,269939,0
2012-10-18,24.091,24.091,23.626,23.626,274125,0
2012-10-19,23.347,23.905,22.789,23.068,197357,0
2012-10-22,22.882,23.44,22.417,23.254,194906,0
2012-10-23,22.882,23.254,22.045,22.975,238306,0
2012-10-24,22.975,23.161,22.231,23.161,234529,0
2012-10-25,23.161,23.44,22.789,23.44,138239,0
2012-10-26,23.161,23.719,22.975,23.626,179334,0
2012-10-31,23.626,23.998,23.161,23.998,208213,0
2012-11-01,24.37,25.951,24.184,25.579,660967,0
2012-11-02,25.486,25.765,25.114,25.486,247586,0
2012-11-05,25.207,25.858,24.742,25.765,203819,0
2012-11-06,25.858,26.044,25.579,25.579,181697,0
2012-11-07,24.928,25.486,24.37,24.649,293444,0
2012-11-08,25.765,26.509,25.486,25.765,630438,0
2012-11-09,25.393,25.765,24.928,25.486,208257,0
2012-11-12,25.393,25.672,25.114,25.486,167291,0
2012-11-13,25.486,25.486,24.649,24.742,242201,0
2012-11-14,24.928,25.114,24.184,24.37,263833,0
2012-11-15,24.091,24.091,22.603,23.068,510514,0
2012-11-16,23.068,24.091,22.603,24.091,239726,0
2012-11-19,24.277,24.928,23.812,24.742,150108,0
2012-11-20,24.835,25.579,24.463,25.114,242832,0
2012-11-21,25.393,25.579,25.114,25.486,129489,0
2012-11-23,25.579,25.765,25.3,25.486,81124,0
2012-11-26,25.579,26.137,25.114,25.579,277842,0
2012-11-27,25.672,26.416,25.579,26.23,309530,0
2012-11-28,26.23,26.788,25.858,26.602,212913,0
2012-11-29,26.788,26.974,26.323,26.974,252578,0
2012-11-30,26.881,26.974,26.137,26.23,270970,0
2012-12-03,26.509,26.788,26.137,26.323,206430,0
2012-12-04,26.509,26.602,26.044,26.23,205222,0
2012-12-05,26.323,26.881,26.323,26.695,245901,0
2012-12-06,26.602,26.881,26.416,26.881,199793,0
2012-12-07,27.253,27.253,26.695,26.974,169019,0
2012-12-10,27.532,27.625,27.16,27.253,366429,0
2012-12-11,27.346,27.997,27.346,27.811,580146,0
2012-12-12,27.904,28.37,27.253,27.346,384646,0
2012-12-13,27.532,27.532,26.416,26.788,269443,0
2012-12-14,26.602,27.067,26.23,26.416,375236,0
2012-12-17,26.416,26.509,25.114,25.3,714733,0
2012-12-18,25.8,26.6,25.3,26.5,540824,0
2012-12-19,26.5,26.7,26.1,26.3,229611,0
2012-12-20,26.4,27.4,26.2,27.4,277687,0
2012-12-21,26.4,27.4,26.2,26.8,326623,0
2012-12-24,26.6,27,25.6,25.7,80632,0
2012-12-26,25.9,26.9,25.8,26,120539,0
2012-12-27,26.6,26.6,25.8,25.9,150116,0
2012-12-28,25.9,26,25.3,25.5,141219,0
2012-12-31,25.7,26.5,25.6,26.3,237412,0
2013-01-02,26.9,27.6,26.7,27.3,392318,0
2013-01-03,27.3,27.6,27,27,522827,0
2013-01-04,26.7,27.8,26.7,27.3,276400,0
2013-01-07,27,28.1,27,27.9,630578,0
2013-01-08,28.1,28.7,27.6,28.4,333483,0
2013-01-09,28.5,28.9,28.3,28.7,154251,0
2013-01-10,28.9,30,28.8,30,281903,0
2013-01-11,30.2,30.3,29.6,29.9,199625,0
2013-01-14,30,31,29.9,30.7,251789,0
2013-01-15,30.7,30.9,30.3,30.5,147737,0
2013-01-16,30.7,30.8,29.1,29.2,258267,0
2013-01-17,29.2,29.9,29,29.7,175665,0
2013-01-18,29.8,30,29.6,30,234623,0
2013-01-22,30,30.5,30,30.3,126492,0
2013-01-23,30.3,30.7,30.3,30.4,131793,0
2013-01-24,30.3,30.4,29.5,29.6,138099,0
2013-01-25,29.9,30.1,29.5,29.8,89772,0
2013-01-28,30,30.4,29.5,29.9,198863,0
2013-01-29,30,30.5,29.8,30.4,174105,0
2013-01-30,30.3,31.3,30.3,30.3,271703,0
2013-01-31,30.2,31,30.1,30.7,152140,0
2013-02-01,31,31,30.5,30.5,140242,0
2013-02-04,30.5,30.8,30,30.2,209061,0
2013-02-05,30.5,31.4,30.4,31.2,186506,0
2013-02-06,30.9,31.8,30.8,31.5,337863,0
2013-02-07,31.6,31.6,30.7,30.8,278515,0
2013-02-08,30.9,31.2,30.7,30.8,397504,0
2013-02-11,31,31.2,29.1,29.6,492076,0
2013-02-12,29.5,29.8,28.4,29.1,432099,0
2013-02-13,29.3,30.1,28.9,29.8,157877,0
2013-02-14,29.8,30.1,29.2,29.5,246671,0
2013-02-15,29.5,29.7,28.5,28.8,250252,0
2013-02-19,29,29.3,28.5,29,218154,0
2013-02-20,28.8,29,27.3,27.4,590224,0
2013-02-21,27.4,27.4,25.5,26,615494,0
2013-02-22,26.4,26.7,24.9,25.6,438211,0
2013-02-25,25.5,25.6,24.7,24.7,389754,0
2013-02-26,24.7,25.5,24.7,25.1,196913,0
2013-02-27,25.1,26.8,24.8,26.3,279804,0
2013-02-28,27,28.5,27,27.3,816568,0
2013-03-01,27.2,27.3,26.6,27.2,300113,0
2013-03-04,26.9,27.2,26,26.7,300457,0
2013-03-05,26.7,27.2,26,26.3,269312,0
2013-03-06,26.5,26.8,26.1,26.8,250137,0
2013-03-07,26.6,27.1,26.2,26.7,234010,0
2013-03-08,26.8,27.4,26.5,27.1,300996,0
2013-03-11,27.1,27.2,26.5,26.9,235507,0
2013-03-12,26.6,26.7,26,26.2,213895,0
2013-03-13,26.2,26.4,25.1,25.6,245480,0
2013-03-14,25.6,26.4,25.4,26.1,302631,0
2013-03-15,25.8,26.5,25.8,26,647067,0
2013-03-18,25.6,26,24.9,25.2,447325,0
2013-03-19,24.3,25.3,23.1,23.7,619490,0
2013-03-20,23.8,24.4,23.5,24,340572,0
2013-03-21,23.7,24.5,23.5,23.5,281383,0
2013-03-22,23.5,24.1,22.2,23.6,338615,0
2013-03-25,23.4,24,22.8,23.2,286442,0
2013-03-26,23.1,23.9,23.1,23.3,316703,0
2013-03-27,23.1,23.6,22.7,23.4,249035,0
2013-03-28,23.5,23.7,23.4,23.5,230791,0
2013-04-01,23.3,23.7,22.6,22.9,175950,0
2013-04-02,22.9,23.1,22.2,22.4,220563,0
2013-04-03,22,22.3,20.1,21.1,631816,0
2013-04-04,21,21.4,20.4,21.4,237092,0
2013-04-05,20.8,21.3,20.6,21,154466,0
2013-04-08,21,21,20.4,21,401332,0
2013-04-09,21,21.7,20.7,21,688873,0
2013-04-10,21,21.7,20.9,21.4,373884,0
2013-04-11,21.3,22.5,21.2,21.6,395827,0
2013-04-12,21.5,21.9,20.7,21,226368,0
2013-04-15,20.7,20.9,19.2,19.5,446965,0
2013-04-16,19.8,19.9,18.7,19.4,455782,0
2013-04-17,19.4,19.8,18.2,18.5,308561,0
2013-04-18,18.8,19.6,18.2,19.5,331562,0
2013-04-19,19.8,21.8,19.5,21.8,548684,0
2013-04-22,22.4,22.5,20.3,20.7,463475,0
2013-04-23,21,22,20.7,21.9,239107,0
2013-04-24,21.9,22.2,21.5,22.2,212546,0
2013-04-25,22.3,22.4,21.2,21.2,274447,0
2013-04-26,21.1,21.6,20.4,20.5,413729,0
2013-04-29,20.6,21,20.5,20.8,505649,0
2013-04-30,20.7,21.1,20.4,20.7,332636,0
2013-05-01,20.6,21.1,20.3,20.7,573527,0
2013-05-02,22.8,24.9,22.5,24.2,988617,0
2013-05-03,24.9,24.9,23.2,23.2,597599,0
2013-05-06,23.3,23.6,22.6,23.3,271106,0
2013-05-07,23.3,23.8,22.5,23.4,306607,0
2013-05-08,23.3,23.4,22.5,22.8,187376,0
2013-05-09,22.6,23,21.7,21.9,328403,0
2013-05-10,22.3,22.8,22,22.7,213485,0
2013-05-13,22.5,22.5,21.2,21.2,253751,0
2013-05-14,21.3,22.7,21.3,22.5,218352,0
2013-05-15,22.5,22.6,21.8,21.9,185606,0
2013-05-16,21.8,22.3,21.5,22.2,176390,0
2013-05-17,22.5,22.5,21.7,22.4,143037,0
2013-05-20,22.6,22.9,21.9,22.2,259181,0
2013-05-21,22.5,23.1,22.4,22.5,234263,0
2013-05-22,22.4,22.6,21.3,21.5,367684,0
2013-05-23,21,21.7,21,21.6,202464,0
2013-05-24,21.5,22.4,21.1,22.2,200305,0
2013-05-28,22.5,23.3,22.2,22.6,612301,0
2013-05-29,22.5,23.1,22.1,23,255136,0
2013-05-30,23,23.8,22.4,22.7,330412,0
2013-05-31,22.8,23,21.9,22,201726,0
2013-06-03,22.1,22.6,21.9,22.5,244569,0
2013-06-04,22.6,22.9,22.3,22.5,176805,0
2013-06-05,22.6,22.8,22,22,193945,0
2013-06-06,22.1,22.3,21.4,22.2,161137,0
2013-06-07,22.4,22.8,22.2,22.6,167362,0
2013-06-10,22.9,23,22.4,22.5,203956,0
2013-06-11,22.3,22.6,21.7,22,173800,0
2013-06-12,22.1,22.3,21.1,21.5,278694,0
2013-06-13,21.4,22.2,21.3,21.8,194049,0
2013-06-14,22,22,21.5,21.6,87085,0
2013-06-17,21.9,22.1,21.2,21.6,215775,0
2013-06-18,21.5,22,21.1,21.5,266248,0
2013-06-19,21.6,21.7,20.2,20.7,277196,0
2013-06-20,20.1,20.7,19.5,19.7,324269,0
2013-06-21,19.6,21.2,19.5,20,516626,0
2013-06-24,20,20.5,19.2,19.5,193461,0
2013-06-25,19.7,20.4,19.6,20.3,191679,0
2013-06-26,20.4,21,20.3,20.7,198449,0
2013-06-27,20.8,21.2,20.8,21,126579,0
2013-06-28,21,21.4,20.8,21,315349,0
2013-07-01,20.9,21.5,20.8,21.4,148060,0
2013-07-02,21.2,21.6,20.4,20.7,190388,0
2013-07-03,20.8,21.4,20.5,21,64661,0
2013-07-05,21.5,21.8,21,21.7,142376,0
2013-07-08,21.6,22.8,21.6,22.7,355941,0
2013-07-09,22.7,23.2,22.4,22.6,274666,0
2013-07-10,22.5,22.8,21.9,22.8,337759,0
2013-07-11,23.1,23.4,22.6,23.1,276884,0
2013-07-12,23,23.5,22.9,23.1,170360,0
2013-07-15,23,23.4,22.9,23.1,167565,0
2013-07-16,23,23.1,21.7,22,247705,0
2013-07-17,22,23.4,21.8,22.9,311821,0
2013-07-18,23.1,23.9,22.8,23.5,324858,0
2013-07-19,23.5,23.6,22.4,22.8,217106,0
2013-07-22,22.7,23,22.4,22.5,165263,0
2013-07-23,22.5,22.8,22.4,22.7,158772,0
2013-07-24,22.7,23.1,22.4,22.4,285855,0
2013-07-25,22.3,22.7,22,22,234361,0
2013-07-26,21.8,22.2,21.5,21.5,197837,0
2013-07-29,21.6,22.2,21.5,21.7,188915,0
2013-07-30,21,22.5,20.9,21.7,447472,0
2013-07-31,21.7,22,21.2,21.4,163582,0
2013-08-01,21.7,21.9,21.3,21.8,139785,0
2013-08-02,21.5,21.5,20.5,21.1,264644,0
2013-08-05,20.9,20.9,20,20.3,202905,0
2013-08-06,20.1,20.3,19.6,19.6,169276,0
2013-08-07,19.5,19.8,18.9,19,213870,0
2013-08-08,19.3,21.3,18.8,21.3,242498,0
2013-08-09,21.2,21.3,20.5,21,168112,0
2013-08-12,20.7,21.3,20.6,21,175421,0
2013-08-13,21.2,21.2,20.6,20.7,137274,0
2013-08-14,20.6,20.7,19.9,20.4,214526,0
2013-08-15,20.3,20.4,19.6,19.8,161115,0
2013-08-16,19.9,20.1,19.4,19.8,171291,0
2013-08-19,19.6,20,18.8,19.1,158873,0
2013-08-20,19.3,19.7,18.8,19.4,220373,0
2013-08-21,19.5,19.5,19,19.4,154119,0
2013-08-22,19.2,19.8,19.1,19.5,80290,0
2013-08-23,18.7,20,18.7,19.8,88057,0
2013-08-26,19.9,20.4,19.9,20,245363,0
2013-08-27,19.8,20,19.4,19.5,205655,0
2013-08-28,19.5,19.8,19.3,19.45,194775,0
2013-08-29,19.5,19.8,19.4,19.5,123114,0
2013-08-30,19.3,19.7,19,19.3,151366,0
2013-09-03,19.6,20.1,19.2,19.6,154112,0
2013-09-04,19.6,19.9,19.4,19.9,111439,0
2013-09-05,20,20,19.5,19.8,90614,0
2013-09-06,20,20.5,19.4,20.5,145911,0
2013-09-09,19.4,20.8,19.4,20.6,153711,0
2013-09-10,20.8,21.2,20.7,21.1,221291,0
2013-09-11,21.1,21.6,21.1,21.4,184063,0
2013-09-12,21.3,21.4,21.1,21.2,129609,0
2013-09-13,21.3,21.4,21.1,21.3,215094,0
2013-09-16,21.4,21.6,21.4,21.5,141119,0
2013-09-17,21.5,21.8,21.4,21.6,115387,0
2013-09-18,21.5,22,21,21.5,179450,0
2013-09-19,21.7,21.9,20.9,21.2,157922,0
2013-09-20,21.2,21.6,20.5,21.3,659430,0
2013-09-23,21.2,21.4,20.7,21.1,147095,0
2013-09-24,21.2,21.4,20.1,20.4,161820,0
2013-09-25,20.5,20.7,20.1,20.3,123540,0
2013-09-26,20.5,20.7,20,20.4,86078,0
2013-09-27,20.1,20.6,20,20,97940,0
2013-09-30,19.8,20,19.6,19.8,116950,0
2013-10-01,19.9,20.5,19.6,20.4,155510,0
2013-10-02,20,20.7,20,20.5,162640,0
2013-10-03,20.3,20.7,20,20.5,177540,0
2013-10-04,20.3,21,20.3,20.9,156460,0
2013-10-07,20.7,21,20.3,20.7,105370,0
2013-10-08,20.7,20.9,20.5,20.6,130120,0
2013-10-09,20.6,20.6,19.6,20,204380,0
2013-10-10,20.2,20.6,20.1,20.5,69360,0
2013-10-11,20.2,20.9,20.2,20.6,109470,0
2013-10-14,20.4,21.5,20.4,20.9,113060,0
2013-10-15,21,21.4,20.2,20.5,94848,0
2013-10-16,20.7,21.1,20.6,20.8,151810,0
2013-10-17,21,21.5,20.7,21.4,152752,0
2013-10-18,21.7,21.8,21.2,21.7,182580,0
2013-10-21,21.8,21.9,21.5,21.7,173880,0
2013-10-22,21.7,22.2,21.3,21.6,388740,0
2013-10-23,21.4,21.8,21,21.1,147520,0
2013-10-24,21,22,20.9,22,138650,0
2013-10-25,21.2,21.2,18.7,18.8,875090,0
2013-10-28,17.6,18.2,15.5,17.5,925080,0
2013-10-29,17.5,18.4,17.4,18.1,296850,0
2013-10-30,18,18.5,17.7,17.9,329600,0
2013-10-31,17.9,18,17,17,236015,0
2013-11-01,16.9,17.5,16.4,16.9,315090,0
2013-11-04,16.9,17.4,16.6,17.3,256350,0
2013-11-05,17.2,17.4,16.3,16.8,315440,0
2013-11-06,17,17.5,16.4,16.6,180400,0
2013-11-07,17.3,17.4,16,17,286090,0
2013-11-08,17.1,17.3,16.6,16.9,244651,0
2013-11-11,17,17.3,16.7,17.2,145370,0
2013-11-12,17.2,17.4,16.8,17.2,306650,0
2013-11-13,17,17.4,17,17.2,200590,0
2013-11-14,17.2,18.2,17.2,17.5,202370,0
2013-11-15,17.5,18.3,17.3,18.2,200923,0
2013-11-18,18.4,18.7,17.8,17.8,202240,0
2013-11-19,17.7,18.4,17.6,17.9,139720,0
2013-11-20,17.9,18.3,17.4,17.7,138000,0
2013-11-21,17.9,18.8,17.9,18.6,166929,0
2013-11-22,18.7,18.9,18,18.2,135730,0
2013-11-25,18.4,18.5,18.1,18.1,150886,0
2013-11-26,18.1,18.6,17.9,18,178240,0
2013-11-27,17.9,18.3,17.7,18,112850,0
2013-11-29,18.2,18.4,17.8,18.1,67788,0
2013-12-02,16.9,17.9,16.9,17.4,290480,0
2013-12-03,17.2,17.5,16.8,16.9,258930,0
2013-12-04,16.7,17.8,16.6,17.5,220400,0
2013-12-05,17.6,17.7,17,17.1,169330,0
2013-12-06,17.4,17.7,16.9,16.9,177229,0
2013-12-09,17.1,17.1,16.3,17.1,355500,0
2013-12-10,16.8,17.1,16.2,16.25,395964,0
2013-12-11,16.3,16.6,16,16.3,230719,0
2013-12-12,16.2,16.2,15.6,15.9,174820,0
2013-12-13,15.8,16.5,15.6,16.5,192480,0
2013-12-16,16.6,17.3,16.3,17,234440,0
2013-12-17,16.8,17.1,16.4,16.5,270530,0
2013-12-18,16.5,17.2,16.4,16.7,262930,0
2013-12-19,16.7,17.2,16.5,16.5,256370,0
2013-12-20,16.6,17.6,16.5,17.05,489633,0
2013-12-23,17.3,17.8,16.7,16.8,212213,0
2013-12-24,16.9,17.5,16.9,17.4,60173,0
2013-12-26,17.4,18,17,17.5,197040,0
2013-12-27,17.5,17.9,17.5,17.9,119530,0
2013-12-30,17.9,17.9,17,17.3,261410,0
2013-12-31,17.2,17.6,16.9,17.5,178780,0
2014-01-02,17.5,17.698,17.1,17.4,137111,0
2014-01-03,17.3,17.9,17.3,17.9,171929,0
2014-01-06,17.8,18.4,17.6,17.7,319095,0
2014-01-07,17.6,18.3,17.6,18.2,142070,0
2014-01-08,18.1,18.4,17.9,18.4,200746,0
2014-01-09,18.2,18.5,18,18.5,196271,0
2014-01-10,18.5,18.7,18,18.6,150701,0
2014-01-13,19.5,20.397,19.3,20,598358,0
2014-01-14,20,20.5,19.5,20.4,237320,0
2014-01-15,20.3,20.4,19.7,19.8,185090,0
2014-01-16,19.7,20.1,19.3,19.7,136600,0
2014-01-17,19.5,19.8,19.2,19.4,166710,0
2014-01-21,19.4,20.05,19.3,20,232500,0
2014-01-22,19.9,20.5,19.7,20.4,191160,0
2014-01-23,20.3,20.3,19.5,19.7,137000,0
2014-01-24,19.7,19.8,18.7,19,221240,0
2014-01-27,19,19,18.1,18.1,185580,0
2014-01-28,18.1,18.4,17.5,18,135190,0
2014-01-29,17.7,18.3,17.5,18,175009,0
2014-01-30,18.1,18.7,17.9,18.1,123110,0
2014-01-31,18,18.3,17.5,17.9,171940,0
2014-02-03,17.8,18.1,17.3,17.4,143148,0
2014-02-04,17.3,17.6,17.1,17.5,168134,0
2014-02-05,17.5,17.5,16.8,17.4,194452,0
2014-02-06,17.3,17.7,16.9,17.7,145525,0
2014-02-07,17.6,18,17.3,18,123069,0
2014-02-10,17.8,17.9,17.4,17.7,78763,0
2014-02-11,17.6,18.6,17.6,18.1,104336,0
2014-02-12,18,18.6,17.6,17.7,82218,0
2014-02-13,17.6,18.5,17.5,18.2,110866,0
2014-02-14,18.6,19.2,18.2,18.9,256409,0
2014-02-18,18.8,18.9,18.3,18.7,131630,0
2014-02-19,18.6,18.7,18.3,18.5,72096,0
2014-02-20,18.5,18.85,18.1,18.8,90743,0
2014-02-21,18.5,19.1,18.5,18.6,142022,0
2014-02-24,18.5,19.2,18.5,18.7,123312,0
2014-02-25,18.7,19,18.2,18.7,128891,0
2014-02-26,18.6,19.2,18.4,18.8,97145,0
2014-02-27,18.7,19.2,18.6,19,124044,0
2014-02-28,19.1,19.4,18.55,18.8,120900,0
2014-03-03,18.8,19.2,18.6,19.1,116051,0
2014-03-04,19.2,19.8,18.7,19.3,283116,0
2014-03-05,20,20.3,19.8,19.8,333433,0
2014-03-06,19.7,20.3,19.5,20,174317,0
2014-03-07,20.1,20.6,19.9,20,222920,0
2014-03-10,20.1,20.2,19.5,19.6,194159,0
2014-03-11,19,19.8,18.1,18.2,426052,0
2014-03-12,18.1,18.9,17.3,17.5,433478,0
2014-03-13,17.7,18.2,17.3,17.6,428583,0
2014-03-14,17.6,18,17.5,17.9,335183,0
2014-03-17,18,18.6,18,18.5,250503,0
2014-03-18,18.6,18.9,18.3,18.7,152124,0
2014-03-19,18.5,18.7,18.1,18.3,261569,0
2014-03-20,18.3,18.3,17.5,17.8,316141,0
2014-03-21,18,18.5,17.8,18.2,360395,0
2014-03-24,18.1,18.4,17.8,18.4,122759,0
2014-03-25,18.2,18.5,17.7,18.2,101316,0
2014-03-26,18.5,18.8,17.9,18,134130,0
2014-03-27,17.9,18.2,17.8,18.1,193369,0
2014-03-28,18,18.9,17.9,18.7,211885,0
2014-03-31,18.7,19.2,18.4,19,152376,0
2014-04-01,18.7,19,18.6,18.9,134294,0
2014-04-02,18.8,19.8,18.8,19.7,146278,0
2014-04-03,19.5,19.7,19.2,19.3,139289,0
2014-04-04,19.6,19.6,18.5,18.6,159725,0
2014-04-07,18.6,18.7,17.6,17.9,146086,0
2014-04-08,17.8,18.45,17.6,18,156205,0
2014-04-09,18.1,18.3,17.5,18.1,122780,0
2014-04-10,20.8,21.5,19.8,20.5,1647133,0
2014-04-11,20.2,21.5,20.099,21.4,799688,0
2014-04-14,21.3,21.5,20.65,21.2,301104,0
2014-04-15,21.2,21.5,20.8,21.2,305858,0
2014-04-16,21.4,22,21,21.8,353945,0
2014-04-17,21.8,22.6,21.4,22.2,526473,0
2014-04-21,22.5,22.5,21.4,22.1,323372,0
2014-04-22,22.4,22.6,21.6,21.7,308190,0
2014-04-23,21.7,22.1,21.5,21.6,265155,0
2014-04-24,21.5,22.1,20.9,21.3,291722,0
2014-04-25,21.1,21.4,20.5,21,192492,0
2014-04-28,21.2,21.3,20.4,20.55,251385,0
2014-04-29,20.8,21.7,20.7,21.4,279103,0
2014-04-30,21.2,21.7,21.1,21.2,315300,0
2014-05-01,21,22,21,21.5,270222,0
2014-05-02,22,23.5,22,22.8,624118,0
2014-05-05,23.1,23.7,22,22.2,308965,0
2014-05-06,22.3,22.9,22,22.3,195890,0
2014-05-07,22.5,22.5,21.1,22.4,203081,0
2014-05-08,22.3,22.6,21.55,21.8,204461,0
2014-05-09,21.5,22.1,21.1,21.5,160041,0
2014-05-12,21.5,21.9,21.4,21.6,269911,0
2014-05-13,22.1,22.5,21.5,22.2,655552,0
2014-05-14,22.3,23.2,22.3,22.5,581670,0
2014-05-15,22.7,23.3,22,22.3,444585,0
2014-05-16,22.2,22.4,22,22.4,311285,0
2014-05-19,22.2,22.5,22.1,22.45,178804,0
2014-05-20,22.3,23.1,22.2,22.7,261007,0
2014-05-21,23,24.1,22.8,23.9,529890,0
2014-05-22,24.2,24.2,23.1,23.1,266389,0
2014-05-23,23.2,23.4,22.7,23.1,136167,0
2014-05-27,23.1,23.4,22.222,23,318651,0
2014-05-28,22.9,24,22.5,23.6,280114,0
2014-05-29,23.7,24.15,23.4,23.7,419603,0
2014-05-30,23.9,23.9,23,23.3,135417,0
2014-06-02,23.4,23.4,22.3,22.6,204291,0
2014-06-03,22.7,22.8,22,22.4,163948,0
2014-06-04,22.3,22.8,21.9,22,140162,0
2014-06-05,22.1,23.3,21.9,23,396396,0
2014-06-06,23.2,23.3,22.7,22.8,135462,0
2014-06-09,22.7,23.25,22.5,22.6,226915,0
2014-06-10,22.6,23.05,21.8,22.7,429469,0
2014-06-11,22.5,23,22.3,22.7,153169,0
2014-06-12,22.6,23,22,22.3,254520,0
2014-06-13,22.3,22.8,21.6,22.5,289108,0
2014-06-16,22.6,23.8,22.5,23.7,723863,0
2014-06-17,23.5,24.4,23.2,24.2,411414,0
2014-06-18,24.4,24.6,23.8,24.5,339657,0
2014-06-19,24.6,25,24.4,24.9,336429,0
2014-06-20,25,26.9,24.8,25.8,2296927,0
2014-06-23,26,27,25.4,26.1,343310,0
2014-06-24,26,26,24.5,24.7,278292,0
2014-06-25,24.6,24.95,24.1,24.3,221616,0
2014-06-26,24.3,26.5,23.7,25.1,548375,0
2014-06-27,24.6,24.9,24,24.5,334503,0
2014-06-30,24.3,26,23.8,25.9,322444,0
2014-07-01,25.6,25.9,25.1,25.1,255351,0
2014-07-02,24.9,25.5,24.7,25.2,189380,0
2014-07-03,25.1,25.4,24.6,25,156055,0
2014-07-07,24.4,25,24.1,24.2,206856,0
2014-07-08,24.1,24.1,22.7,23,421948,0
2014-07-09,22.8,24.5,22.7,23.7,452219,0
2014-07-10,23.1,23.4,22.55,23.2,214759,0
2014-07-11,23,23.9,23,23.1,125120,0
2014-07-14,23.4,23.5,22.9,23.5,111263,0
2014-07-15,23.4,23.7,22.6,23,173757,0
2014-07-16,22.9,23.5,22.6,22.8,172013,0
2014-07-17,22.7,23.25,22.45,23,193282,0
2014-07-18,22.7,23.6,22.6,23.3,131549,0
2014-07-21,23.2,24,23,23.4,281930,0
2014-07-22,23.6,23.85,23.2,23.5,136290,0
2014-07-23,23.6,23.9,22.7,22.7,79901,0
2014-07-24,23,23.65,22.7,23.1,88359,0
2014-07-25,22.9,23,22.6,22.7,181914,0
2014-07-28,22.6,23.1,22.4,22.5,128882,0
2014-07-29,22.9,22.9,22.2,22.5,161508,0
2014-07-30,22.8,23.3,21.9,22.3,251464,0
2014-07-31,21.9,22.2,21.5,21.7,222699,0
2014-08-01,21.9,22,21.1,21.8,322581,0
2014-08-04,21.7,22.4,21.7,22.3,120388,0
2014-08-05,22.5,22.7,22,22.7,134220,0
2014-08-06,22.3,22.8,22,22.5,292935,0
2014-08-07,22.6,23.1,21.7,22.3,136814,0
2014-08-08,21.2,22.7,20.5,22.5,280546,0
2014-08-11,22.6,22.8,22.2,22.3,151889,0
2014-08-12,22,22.2,21.1,21.8,311578,0
2014-08-13,21.8,21.9,21.1,21.5,169744,0
2014-08-14,21.7,22.5,21.5,22.4,140884,0
2014-08-15,22.4,22.5,21.5,22.1,162452,0
2014-08-18,22.4,22.6,22.1,22.6,122074,0
2014-08-19,22.6,22.9,22.3,22.3,113420,0
2014-08-20,22.5,22.7,21.9,22,92824,0
2014-08-21,22.1,22.3,21.6,21.9,65861,0
2014-08-22,21.8,22.4,21.7,22.15,85340,0
2014-08-25,22.1,22.4,21.9,22.35,85563,0
2014-08-26,22.2,22.2,21.8,21.9,94870,0
2014-08-27,22,22.4,21.8,22,48876,0
2014-08-28,22,22.2,21.8,22.1,72274,0
2014-08-29,22.1,22.5,21.8,22.4,72327,0
2014-09-02,22.5,22.9,22,22.6,129681,0
2014-09-03,22.6,22.7,22,22.1,75633,0
2014-09-04,22.2,22.5,21.6,21.9,77978,0
2014-09-05,21.7,21.9,21.5,21.7,53092,0
2014-09-08,21.7,22,21.5,21.7,69899,0
2014-09-09,21.6,22,21.2,21.4,74377,0
2014-09-10,21.2,21.4,20.6,20.7,182579,0
2014-09-11,20.7,21,20.1,20.5,110730,0
2014-09-12,20.6,21.1,20.1,20.3,87681,0
2014-09-15,20.1,20.5,18.8,19.2,300204,0
2014-09-16,18.6,20.2,18.4,19.2,564075,0
2014-09-17,19.1,19.8,18.8,18.8,149822,0
2014-09-18,18.9,19.2,18.9,18.9,98440,0
2014-09-19,19,19.25,18.4,18.6,197162,0
2014-09-22,19.4,19.4,18.1,18.4,118839,0
2014-09-23,18.5,18.95,17.4,17.6,266621,0
2014-09-24,17.6,18.1,17.2,17.9,120583,0
2014-09-25,17.8,18.4,17.4,17.5,151531,0
2014-09-26,17.5,18.1,17.2,17.9,137794,0
2014-09-29,17.6,17.95,17.4,17.8,103620,0
2014-09-30,17.6,17.9,16.8,17.1,358721,0
2014-10-01,17,17.45,16.2,16.5,236316,0
2014-10-02,16.3,17.4,15.9,17.2,172197,0
2014-10-03,17.2,17.4,16.5,17.3,157975,0
2014-10-06,17.2,17.35,17,17.05,97012,0
2014-10-07,17.1,17.3,16.8,17.1,163509,0
2014-10-08,17,17,15.45,16.8,352305,0
2014-10-09,16.8,16.8,16.1,16.5,154098,0
2014-10-10,16.2,16.8,14.6,15.5,249784,0
2014-10-13,15.6,15.6,14.6,14.6,99093,0
2014-10-14,14.6,15.6,13.7,14.7,167085,0
2014-10-15,14.2,15.1,14,14.2,260963,0
2014-10-16,14.1,16.2,14,15.8,219984,0
2014-10-17,16.2,16.6,15.7,16.3,254918,0
2014-10-20,16.4,16.4,14.5,15.3,170017,0
2014-10-21,15.3,15.85,15,15.7,93666,0
2014-10-22,15.6,15.6,14.2,14.7,183609,0
2014-10-23,14.7,15.2,14.5,15,139499,0
2014-10-24,15.1,15.2,14.3,14.7,105964,0
2014-10-27,14.6,14.6,13.6,13.8,208534,0
2014-10-28,13.7,15.05,13.7,14.6,217785,0
2014-10-29,14.7,15.3,14.55,14.7,166039,0
2014-10-30,14.8,16.1,14.6,15.7,182091,0
2014-10-31,16.1,16.4,15.4,15.9,263894,0
2014-11-03,16,17,16,16.3,136453,0
2014-11-04,16.4,16.8,16,16.2,123796,0
2014-11-05,16.3,16.8,16,16.2,81460,0
2014-11-06,16,16.8,15.5,16.7,127691,0
2014-11-07,15.7,15.9,14.7,15.1,208859,0
2014-11-10,15.2,15.4,14.701,14.9,94533,0
2014-11-11,14.7,14.7,13.8,14.5,160581,0
2014-11-12,14.5,15,14.2,14.7,84199,0
2014-11-13,14.6,15.1,14.4,14.6,138260,0
2014-11-14,14.7,15.15,14.3,14.8,100256,0
2014-11-17,14.8,14.9,14.05,14.4,97839,0
2014-11-18,14.5,14.95,14.1,14.5,189775,0
2014-11-19,14.5,14.75,14.1,14.3,89050,0
2014-11-20,14.2,14.3,13.5,14,143047,0
2014-11-21,14.3,14.5,13.3,13.7,365639,0
2014-11-24,13.8,14,13.3,13.8,126134,0
2014-11-25,13.9,14,13.7,13.8,86633,0
2014-11-26,14,14,13.5,13.7,64414,0
2014-11-28,13.7,13.9,12.9,12.9,59958,0
2014-12-01,13.1,13.2,11.7,11.7,224381,0
2014-12-02,11.8,12.4,11.7,12.4,131259,0
2014-12-03,12.6,12.7,12.3,12.5,122796,0
2014-12-04,12.5,13,12.4,12.6,85797,0
2014-12-05,12.6,12.8,12.5,12.5,112898,0
2014-12-08,12.4,12.68,11.8,11.9,316348,0
2014-12-09,11.8,12.1,11.39,11.9,226156,0
2014-12-10,12,12.2,11.6,12,196206,0
2014-12-11,12.4,14,12.3,12.3,417111,0
2014-12-12,12.5,12.5,10.6,11.3,362367,0
2014-12-15,11,11.9,11,11.8,247747,0
2014-12-16,11.5,11.9,11,11.3,230685,0
2014-12-17,11.3,12.4,11.3,11.7,243381,0
2014-12-18,11.7,12.6,11.7,12.2,271808,0
2014-12-19,12,12.3,11.75,12.1,331395,0
2014-12-22,12,12.6,12,12.3,168587,0
2014-12-23,12.3,13.05,12.2,12.75,202967,0
2014-12-24,12.6,13.2,12.5,12.6,139683,0
2014-12-26,12.9,12.9,12.3,12.9,202327,0
2014-12-29,12.9,12.95,12.3,12.5,175689,0
2014-12-30,12.4,12.6,12.1,12.4,191672,0
2014-12-31,12.4,13,12.4,12.6,147844,0
2015-01-02,12.9,13,12.3,12.8,78949,0
2015-01-05,12.8,12.9,12.1,12.4,91237,0
2015-01-06,12.4,12.5,12,12.3,296126,0
2015-01-07,12.4,12.7,12,12.3,102482,0
2015-01-08,12.5,12.7,12.2,12.4,163502,0
2015-01-09,12.4,12.7,12.4,12.5,143237,0
2015-01-12,12.6,12.7,12.5,12.55,80902,0
2015-01-13,12.7,12.7,12.25,12.5,95921,0
2015-01-14,12.4,12.4,11.5,12.1,179551,0
2015-01-15,12.2,12.4,11.7,12.2,124393,0
2015-01-16,12.2,12.5,12,12.4,81657,0
2015-01-20,13.2,13.2,12.1,12.2,87508,0
2015-01-21,12.3,12.7,12.2,12.45,28630,0
2015-01-22,12.35,12.6,12.15,12.5,94447,0
2015-01-23,12.3,12.6,12.2,12.2,78644,0
2015-01-26,12.2,12.5,12.2,12.4,64951,0
2015-01-27,12.3,12.5,12.2,12.2,70947,0
2015-01-28,12.4,12.5,12.2,12.5,159934,0
2015-01-29,12.5,12.5,11.45,12.2,126916,0
2015-01-30,11.9,12.2,11.8,12,69009,0
2015-02-02,12,12.2,11.4,12.2,138260,0
2015-02-03,12,12.3,11.71,12,110491,0
2015-02-04,11.8,12,11.7,11.8,64767,0
2015-02-05,11.6,12.3,11.5,12.1,80046,0
2015-02-06,12.2,12.3,12,12.1,51225,0
2015-02-09,12,12.4,12,12.2,95015,0
2015-02-10,12.2,12.2,11.8,11.9,61544,0
2015-02-11,11.9,12.5,11.6,12.4,278498,0
2015-02-12,12.5,12.5,11.8,12.2,162404,0
2015-02-13,12.1,12.9,12.1,12.6,101238,0
2015-02-17,13,13.8,12.8,13.4,692215,0
2015-02-18,13.4,13.7,13.1,13.3,281215,0
2015-02-19,13.2,13.6,12.8,12.9,156809,0
2015-02-20,12.9,13.1,12.601,12.7,157080,0
2015-02-23,12.7,13.7,12.5,13.55,226996,0
2015-02-24,13.5,14,13.2,13.9,95773,0
2015-02-25,13.8,14.4,13.7,14,104036,0
2015-02-26,14,14,13.4,13.7,66060,0
2015-02-27,13.6,13.8,13.1,13.7,68535,0
2015-03-02,13.5,13.8,13.1,13.7,70460,0
2015-03-03,13.6,13.8,13.5,13.7,53360,0
2015-03-04,13.7,13.7,13.2,13.5,55550,0
2015-03-05,13.5,13.5,13,13.3,63400,0
2015-03-06,13,13.1,12.8,12.9,49430,0
2015-03-09,12.9,13,12.5,12.5,57390,0
2015-03-10,12.6,12.7,11.9,12.1,69990,0
2015-03-11,12.2,12.5,12,12.2,81090,0
2015-03-12,12.4,12.5,12.1,12.5,90710,0
2015-03-13,12.5,12.7,12.1,12.6,79230,0
2015-03-16,12.7,13,12.3,12.5,98540,0
2015-03-17,12.1,13.6,12,12.7,176080,0
2015-03-18,12.8,13,12.3,12.6,73700,0
2015-03-19,12.5,13,12.3,12.3,108250,0
2015-03-20,12.3,12.3,11.5,11.8,585040,0
2015-03-23,11.8,12,11.3,11.5,208310,0
2015-03-24,11.4,12,11.3,11.4,283190,0
2015-03-25,11.6,11.9,11.4,11.5,111420,0
2015-03-26,11.6,11.7,11.3,11.4,72510,0
2015-03-27,11.5,11.5,11.3,11.5,58570,0
2015-03-30,11.4,11.7,11.3,11.4,77690,0
2015-03-31,11.4,11.4,11.1,11.2,96771,0
2015-04-01,11,11.2,10.9,10.9,95470,0
2015-04-02,10.9,11.2,10.9,11.2,238500,0
2015-04-06,11.1,11.1,10.9,11,104390,0
2015-04-07,10.8,11.1,10.8,10.9,137380,0
2015-04-08,10.8,11.1,10.8,10.9,103160,0
2015-04-09,10.9,11.1,9.9,10.5,411056,0
2015-04-10,10.7,11.2,10.4,11,365000,0
2015-04-13,11,11.8,10.9,11.7,123800,0
2015-04-14,11.8,12,11.5,11.6,135440,0
2015-04-15,11.7,12.2,11.55,12.1,89032,0
2015-04-16,12.1,12.3,11.8,12.3,71035,0
2015-04-17,12.4,12.4,12,12.4,148200,0
2015-04-20,12.5,12.5,11.6,11.6,73057,0
2015-04-21,11.7,12.5,11.3,12.4,125057,0
2015-04-22,12.4,12.4,11.7,11.9,84295,0
2015-04-23,11.8,12.1,11.6,12.1,45360,0
2015-04-24,12,12.2,11.7,11.8,50487,0
2015-04-27,11.9,12.4,11.9,12.2,95610,0
2015-04-28,12.3,12.4,11.75,12.2,54395,0
2015-04-29,12.1,12.4,11.8,12.1,64420,0
2015-04-30,11.9,12.3,11.8,12,126790,0
2015-05-01,11.9,12.2,11.5,11.8,71120,0
2015-05-04,11.7,12.1,11.5,11.9,54650,0
2015-05-05,11.8,12,11.4,11.4,139880,0
2015-05-06,11.6,11.6,11.2,11.2,142683,0
2015-05-07,11.2,11.35,10.7,10.8,157375,0
2015-05-08,10.8,10.9,10.5,10.7,172140,0
2015-05-11,10.9,11.8,10.9,11.5,557900,0
2015-05-12,11.5,11.65,11,11,206607,0
2015-05-13,11.1,11.8,11.1,11.4,138304,0
2015-05-14,11.3,11.8,11.2,11.6,66990,0
2015-05-15,11.5,12,11.3,11.4,88581,0
2015-05-18,11.3,11.6,11.2,11.6,80497,0
2015-05-19,11.4,11.5,11.1,11.4,280398,0
2015-05-20,11.3,11.4,10.7,11.1,486313,0
2015-05-21,11,11.5,10.7,11.3,180550,0
2015-05-22,11.2,11.4,10.7,11,243190,0
2015-05-26,10.9,11.3,10.9,11.1,330757,0
2015-05-27,11,11.5,10.8,11.4,155920,0
2015-05-28,11.5,11.6,11.1,11.4,107247,0
2015-05-29,11.3,12,11.3,11.8,222150,0
2015-06-01,11.9,12,11.1,11.1,123310,0
2015-06-02,11,11.5,10.9,11.2,67838,0
2015-06-03,11.3,11.9,11.2,11.4,126280,0
2015-06-04,11.4,11.9,11.4,11.6,79170,0
2015-06-05,11.5,11.8,11.2,11.3,94330,0
2015-06-08,11.2,11.4,10.5,10.8,208010,0
2015-06-09,10.9,11.1,10.499,10.9,107411,0
2015-06-10,10.9,11.3,10.9,11.2,130787,0
2015-06-11,11,11.9,10.9,11.9,206005,0
2015-06-12,11.8,11.8,11.5,11.6,123240,0
2015-06-15,11.6,12,11.3,11.8,103320,0
2015-06-16,11.7,12,11.4,11.5,89180,0
2015-06-17,11.6,11.9,11.5,11.6,64510,0
2015-06-18,11.6,12,11.5,11.5,104930,0
2015-06-19,11.1,11.8,11.1,11.4,470750,0
2015-06-22,11.6,11.8,11.4,11.6,78080,0
2015-06-23,11.5,11.9,11.5,11.7,72008,0
2015-06-24,11.6,11.9,11.5,11.6,49180,0
2015-06-25,11.5,11.6,11,11.1,98620,0
2015-06-26,11.2,11.5,11,11.3,132000,0
2015-06-29,11.4,11.5,10.7,10.7,72400,0
2015-06-30,10.9,10.95,10.3,10.7,124906,0
2015-07-01,10.8,10.8,10.4,10.6,151760,0
2015-07-02,10.6,10.6,10.1,10.3,77070,0
2015-07-06,10.3,10.6,9.4,9.7,151680,0
2015-07-07,9.5,9.6,8.5,9.4,239350,0
2015-07-08,9.1,9.3,8.6,8.7,131820,0
2015-07-09,8.9,9.5,8.6,8.7,496890,0
2015-07-10,8.8,9.3,8.8,9.1,75100,0
2015-07-13,9.3,9.5,9.1,9.4,57150,0
2015-07-14,9.4,9.799,9.1,9.799,64770,0
2015-07-15,9.59,9.797,9.3,9.454,35827,0
2015-07-16,9.6,9.6,9.2,9.6,52350,0
2015-07-17,9.6,9.6,9.1,9.3,76880,0
2015-07-20,9.4,9.4,9,9,51230,0
2015-07-21,9.1,9.4,8.8,8.9,33710,0
2015-07-22,8.8,9.1,8.5,8.9,55710,0
2015-07-23,8.9,9.1,8.5,8.9,59280,0
2015-07-24,8.7,9,8.6,9,53370,0
2015-07-27,8.7,8.7,8.1,8.3,77040,0
2015-07-28,8.1,8.4,7.5,7.7,94380,0
2015-07-29,7.7,8.2,7.7,8,89830,0
2015-07-30,8,8.2,7.5,8,95540,0
2015-07-31,8,8.1,7.6,7.6,51940,0
2015-08-03,7.5,8.2,7.5,8,42359,0
2015-08-04,7.7,7.9,7.6,7.7,56510,0
2015-08-05,7.5,7.8,7,7.2,257330,0
2015-08-06,6.9,7,6.1,6.301,139761,0
2015-08-07,6,6.3,5.5,6.3,164640,0
2015-08-10,8,8.4,7,7.2,477890,0
2015-08-11,7.4,7.499,6.5,6.796,315304,0
2015-08-12,6.5,7.4,6.5,6.9,136390,0
2015-08-13,7,7.3,6.2,6.9,191240,0
2015-08-14,6.6,7.4,6.6,7.3,78980,0
2015-08-17,7,7.5,7,7.3,95540,0
2015-08-18,7.2,8,7.2,7.3,110190,0
2015-08-19,7,7.3,6.5,7.2,90050,0
2015-08-20,6.79,7.35,6.02,6.15,511164,0
2015-08-21,6.18,6.65,6.18,6.34,242200,0
2015-08-24,6.22,6.59,5.39,6.335,167472,0
2015-08-25,6.56,6.8,6.26,6.3,198200,0
2015-08-26,6.39,6.5,6.22,6.37,228200,0
2015-08-27,6.45,6.98,6.39,6.8,157600,0
2015-08-28,6.78,7.08,6.74,7.03,228600,0
2015-08-31,7.04,7.1,6.73,7.03,206900,0
2015-09-01,6.92,7.8,6.9,6.99,514800,0
2015-09-02,7.06,7.31,6.95,7.21,231800,0
2015-09-03,7.3,7.55,7.23,7.38,176000,0
2015-09-04,7.31,7.4,7.04,7.31,164000,0
2015-09-08,7.35,7.73,7.15,7.36,311800,0
2015-09-09,7.43,7.61,6.98,7,229800,0
2015-09-10,7.03,7.15,6.84,6.87,159793,0
2015-09-11,6.86,7.01,6.47,6.93,193300,0
2015-09-14,6.98,6.98,6.4,6.43,146500,0
2015-09-15,6.47,6.8,6.43,6.64,215000,0
2015-09-16,6.67,7.17,6.67,6.98,127200,0
2015-09-17,6.99,7.05,6.65,6.85,150258,0
2015-09-18,6.8,6.82,6.56,6.8,481000,0
2015-09-21,6.85,7.02,6.75,6.85,338900,0
2015-09-22,6.79,7.02,6.68,6.75,261200,0
2015-09-23,6.8,6.8,6.13,6.15,472106,0
2015-09-24,6.11,6.58,6.0163,6.56,150805,0
2015-09-25,6.62,6.64,6.15,6.17,211300,0
2015-09-28,6.19,6.2,5.56,5.74,296343,0
2015-09-29,5.76,5.85,5.64,5.77,232200,0
2015-09-30,5.87,5.87,5.47,5.6,416900,0
2015-10-01,5.62,5.79,5.26,5.36,386700,0
2015-10-02,5.35,5.48,5.23,5.47,420100,0
2015-10-05,5.57,6.17,5.52,6.13,256696,0
2015-10-06,6.18,6.64,6.12,6.33,230300,0
2015-10-07,6.39,6.73,6.29,6.39,286144,0
2015-10-08,6.32,6.62,6.27,6.54,181800,0
2015-10-09,6.61,6.66,6.36,6.53,188100,0
2015-10-12,6.51,6.53,6.12,6.18,200147,0
2015-10-13,6.08,6.34,6.07,6.19,183000,0
2015-10-14,6.18,6.37,6.05,6.27,146400,0
2015-10-15,6.27,6.47,6.18,6.46,141300,0
2015-10-16,6.49,6.49,6.14,6.26,115700,0
2015-10-19,6.24,6.42,5.9372,6.22,169964,0
2015-10-20,6.18,6.29,6.04,6.16,126000,0
2015-10-21,6.17,6.29,5.91,5.97,227600,0
2015-10-22,6,6.35,5.95,5.99,256500,0
2015-10-23,6.07,6.14,5.8,6,193500,0
2015-10-26,6.01,6.1,5.73,5.83,196100,0
2015-10-27,5.83,5.85,5.57,5.65,313700,0
2015-10-28,5.66,6.08,5.6,6,301000,0
2015-10-29,6.01,6.13,5.81,5.89,141300,0
2015-10-30,5.89,6.19,5.59,5.85,358800,0
2015-11-02,5.91,6.17,5.81,6.04,261958,0
2015-11-03,6.06,6.3,5.92,6.17,242763,0
2015-11-04,6.19,6.3,5.95,6.12,127332,0
2015-11-05,6.13,6.2,5.83,6.04,124600,0
2015-11-06,6,6.08,5.85,6.02,130200,0
2015-11-09,6.05,6.11,5.66,5.73,192465,0
2015-11-10,5.65,5.9,3.77,3.95,1277500,0
2015-11-11,3.89,3.97,3.73,3.81,429500,0
2015-11-12,3.76,3.78,3.27,3.3,827100,0
2015-11-13,3.32,3.45,3.15,3.33,543800,0
2015-11-16,3.31,3.43,3.15,3.16,222000,0
2015-11-17,3.17,3.28,2.89,2.95,535100,0
2015-11-18,2.97,3.09,2.84,2.97,419700,0
2015-11-19,2.95,2.97,2.56,2.6,443100,0
2015-11-20,2.55,3.09,2.44,2.64,759400,0
2015-11-23,2.64,2.72,2.45,2.46,501600,0
2015-11-24,2.5,2.77,2.45,2.6,471600,0
2015-11-25,2.6,2.88,2.6,2.77,450000,0
2015-11-27,2.74,2.85,2.7,2.84,77200,0
2015-11-30,2.82,2.93,2.71,2.86,537100,0
2015-12-01,2.86,2.99,2.76,2.81,284859,0
2015-12-02,2.79,2.79,2.61,2.69,206416,0
2015-12-03,2.69,2.8,2.65,2.72,313551,0
2015-12-04,2.75,2.8,2.61,2.7,419500,0
2015-12-07,2.61,2.75,2.53,2.57,200900,0
2015-12-08,2.55,2.74,2.45,2.68,453941,0
2015-12-09,2.68,3.12,2.68,3.11,501700,0
2015-12-10,3.14,3.21,2.85,3.1,387200,0
2015-12-11,3.04,3.08,2.85,2.9,363900,0
2015-12-14,2.9,3.05,2.81,3.03,511395,0
2015-12-15,3.09,3.5,3.05,3.47,492800,0
2015-12-16,3.45,3.62,3.33,3.46,795300,0
2015-12-17,3.45,3.5,2.99,3.02,350500,0
2015-12-18,3.01,3.18,3,3.12,403000,0
2015-12-21,3.13,3.22,3.06,3.11,401200,0
2015-12-22,3.1,3.3,3.03,3.25,269309,0
2015-12-23,3.28,3.75,3.19,3.68,242400,0
2015-12-24,3.69,3.8,3.6402,3.72,129881,0
2015-12-28,3.7,3.76,3.5,3.65,314643,0
2015-12-29,3.71,3.71,3.29,3.44,236086,0
2015-12-30,3.41,3.57,3.34,3.38,178172,0
2015-12-31,3.35,3.58,3.335,3.52,201845,0
2016-01-04,3.47,3.57,3.28,3.51,174515,0
2016-01-05,3.51,3.51,3.17,3.17,119260,0
2016-01-06,3.09,3.12,2.98,3.04,131541,0
2016-01-07,2.97,3.02,2.725,2.76,172066,0
2016-01-08,2.76,2.87,2.7,2.705,85199,0
2016-01-11,2.69,2.74,2.4,2.41,114717,0
2016-01-12,2.42,2.5,2.26,2.4,74650,0
2016-01-13,2.38,2.55,2.16,2.21,253090,0
2016-01-14,2.21,2.335,2.085,2.21,121360,0
2016-01-15,2.15,2.3899,1.97,2.13,114710,0
2016-01-19,2.15,2.17,1.96,2.03,128100,0
2016-01-20,1.98,2.18,1.82,2.12,166642,0
2016-01-21,2.12,2.25,2.04,2.16,80698,0
2016-01-22,2.19,2.37,2.155,2.19,135997,0
2016-01-25,2.17,2.26,1.975,1.99,116109,0
2016-01-26,1.97,2.11,1.92,1.98,179792,0
2016-01-27,1.95,2.02,1.91,1.93,95040,0
2016-01-28,1.94,2,1.82,1.87,78892,0
2016-01-29,1.89,1.97,1.87,1.96,135388,0
2016-02-01,1.95,1.95,1.82,1.92,125244,0
2016-02-02,1.92,1.94,1.809,1.84,81085,0
2016-02-03,1.85,1.95,1.75,1.94,118266,0
2016-02-04,1.95,1.97,1.81,1.9,215554,0
2016-02-05,1.91,1.97,1.85,1.91,144217,0
2016-02-08,1.91,1.91,1.7,1.82,96081,0
2016-02-09,1.76,1.78,1.7,1.75,60779,0
2016-02-10,1.74,1.8,1.66,1.69,82678,0
2016-02-11,1.67,1.67,1.5501,1.61,71856,0
2016-02-12,1.65,1.72,1.6,1.64,75837,0
2016-02-16,1.65,1.73,1.605,1.71,73782,0
2016-02-17,1.72,1.8,1.69,1.77,121079,0
2016-02-18,1.78,1.78,1.69,1.75,131734,0
2016-02-19,1.74,1.7699,1.64,1.65,107015,0
2016-02-22,1.68,1.81,1.68,1.76,184059,0
2016-02-23,1.75,2.0795,1.75,1.89,578587,0
2016-02-24,1.87,1.99,1.82,1.95,108236,0
2016-02-25,1.95,2.007,1.92,1.94,263263,0
2016-02-26,1.96,2.05,1.94,1.97,131467,0
2016-02-29,1.97,2.06,1.95,2.03,116869,0
2016-03-01,2.03,2.1,1.98,2.08,67550,0
2016-03-02,2.1,2.36,2.08,2.33,129203,0
2016-03-03,2.34,2.4499,2.34,2.4,134080,0
2016-03-04,2.42,2.48,2.35,2.42,185801,0
2016-03-07,2.42,2.55,2.4,2.52,177442,0
2016-03-08,2.51,2.572,2.4,2.42,163080,0
2016-03-09,2.48,2.56,2.455,2.53,178981,0
2016-03-10,2.55,2.59,2.43,2.52,104026,0
2016-03-11,2.57,2.6049,2.51,2.55,132380,0
2016-03-14,2.53,2.57,2.43,2.5,101081,0
2016-03-15,2.5,2.71,2.5,2.63,438369,0
2016-03-16,2.6,2.6,2.22,2.27,329582,0
2016-03-17,2.25,2.361,2.25,2.29,149148,0
2016-03-18,2.31,2.36,2.23,2.31,378180,0
2016-03-21,2.31,2.36,2.195,2.24,105961,0
2016-03-22,2.2,2.24,2.13,2.23,102414,0
2016-03-23,2.19,2.37,2.09,2.1,159375,0
2016-03-24,2.1,2.115,2,2.02,150302,0
2016-03-28,2.07,2.1,1.93,1.98,201970,0
2016-03-29,1.96,2.16,1.92,2.15,196014,0
2016-03-30,2.21,2.21,2,2.06,142927,0
2016-03-31,2.07,2.245,2.07,2.22,197698,0
2016-04-01,2.35,3.19,2.25,3.04,1941280,0
2016-04-04,3.1,3.35,2.922,3.15,1473494,0
2016-04-05,3.07,3.63,2.91,3.24,672049,0
2016-04-06,3.3,3.4199,3.201,3.37,445874,0
2016-04-07,3.32,3.69,3.24,3.65,478702,0
2016-04-08,3.63,4.15,3.53,3.61,813580,0
2016-04-11,3.63,3.8,3.37,3.64,276831,0
2016-04-12,3.65,3.87,3.56,3.74,287306,0
2016-04-13,3.75,3.98,3.65,3.69,311741,0
2016-04-14,3.68,3.83,3.6,3.7,181698,0
2016-04-15,3.67,3.78,3.56,3.58,141809,0
2016-04-18,3.52,3.6699,3.4,3.59,165630,0
2016-04-19,3.59,3.719,3.52,3.63,109007,0
2016-04-20,3.6,3.75,3.4,3.42,362430,0
2016-04-21,3.44,3.67,3.44,3.58,195669,0
2016-04-22,3.58,3.71,3.58,3.67,139736,0
2016-04-25,3.69,3.79,3.605,3.64,82405,0
2016-04-26,3.69,3.86,3.64,3.82,217431,0
2016-04-27,3.82,3.98,3.77,3.87,171976,0
2016-04-28,3.8,3.9499,3.65,3.68,200938,0
2016-04-29,3.65,3.74,3.42,3.47,145001,0
2016-05-02,3.5,3.6299,3.415,3.46,142151,0
2016-05-03,3.42,3.57,3.27,3.28,167670,0
2016-05-04,3.28,3.34,3.02,3.08,150957,0
2016-05-05,3.11,3.2,2.94,2.97,234197,0
2016-05-06,2.94,3.14,2.87,3.05,134997,0
2016-05-09,3.01,3.02,2.8304,2.88,139937,0
2016-05-10,2.85,3.04,2.75,2.94,167190,0
2016-05-11,2.88,2.95,2.62,2.77,305382,0
2016-05-12,2.78,2.95,2.6,2.67,122927,0
2016-05-13,2.66,2.87,2.33,2.45,191159,0
2016-05-16,2.47,2.51,2.3601,2.42,136181,0
2016-05-17,2.4,2.54,2.36,2.38,205763,0
2016-05-18,2.35,2.43,2.34,2.34,136592,0
2016-05-19,2.31,2.36,2.3,2.31,101875,0
2016-05-20,2.33,2.5,2.27,2.42,137594,0
2016-05-23,2.42,2.52,2.38,2.41,109526,0
2016-05-24,2.41,2.52,2.3914,2.46,88546,0
2016-05-25,2.46,2.66,2.42,2.62,149693,0
2016-05-26,2.65,2.699,2.49,2.51,60897,0
2016-05-27,2.5,2.5599,2.47,2.48,43773,0
2016-05-31,2.49,2.59,2.44,2.51,66579,0
2016-06-01,2.49,2.49,2.35,2.45,68039,0
2016-06-02,2.44,2.63,2.44,2.62,99665,0
2016-06-03,2.62,2.62,2.47,2.56,74548,0
2016-06-06,2.56,2.83,2.51,2.8,92731,0
2016-06-07,2.81,2.95,2.7701,2.94,83502,0
2016-06-08,2.97,3.101,2.84,2.89,108848,0
2016-06-09,2.87,2.87,2.68,2.71,77905,0
2016-06-10,2.68,2.85,2.5401,2.62,59616,0
2016-06-13,2.62,2.7,2.51,2.67,95799,0
2016-06-14,2.68,2.77,2.51,2.56,94627,0
2016-06-15,2.55,2.72,2.55,2.64,93292,0
2016-06-16,2.6,2.66,2.46,2.56,135421,0
2016-06-17,2.58,2.91,2.53,2.81,272110,0
2016-06-20,2.92,3.04,2.7,2.7,135959,0
2016-06-21,2.7,2.78,2.58,2.73,129664,0
2016-06-22,2.73,2.75,2.6,2.6,98517,0
2016-06-23,2.65,2.75,2.6,2.7,139824,0
2016-06-24,2.6,2.66,2.405,2.55,1799490,0
2016-06-27,2.54,2.64,2.46,2.5,256559,0
2016-06-28,2.58,2.62,2.235,2.4,175159,0
2016-06-29,2.41,2.44,2.28,2.41,143056,0
2016-06-30,2.39,2.47,2.26,2.4,133293,0
2016-07-01,2.42,2.55,2.415,2.54,42683,0
2016-07-05,2.5,2.54,2.28,2.44,53617,0
2016-07-06,2.49,2.49,2.34,2.38,60597,0
2016-07-07,2.38,2.5,2.37,2.45,95785,0
2016-07-08,2.47,2.53,2.39,2.5,113214,0
2016-07-11,2.53,2.61,2.5,2.56,135450,0
2016-07-12,2.61,2.8699,2.6,2.71,162795,0
2016-07-13,2.7,2.9199,2.645,2.68,167805,0
2016-07-14,2.71,2.75,2.63,2.65,125637,0
2016-07-15,2.63,2.725,2.6,2.67,32844,0
2016-07-18,2.67,2.69,2.53,2.65,25449,0
2016-07-19,2.61,2.66,2.45,2.47,97684,0
2016-07-20,2.47,2.74,2.37,2.68,161010,0
2016-07-21,2.65,2.665,2.5,2.55,127630,0
2016-07-22,2.55,2.64,2.51,2.51,30514,0
2016-07-25,2.51,2.64,2.51,2.53,36506,0
2016-07-26,2.53,2.63,2.53,2.61,32650,0
2016-07-27,2.6,2.65,2.47,2.63,121460,0
2016-07-28,2.62,2.65,2.51,2.53,51635,0
2016-07-29,2.53,2.6,2.52,2.56,26209,0
2016-08-01,2.56,2.6072,2.52,2.58,26474,0
2016-08-02,2.61,2.65,2.55,2.65,92909,0
2016-08-03,2.64,2.65,2.55,2.55,34908,0
2016-08-04,2.55,2.65,2.55,2.64,27181,0
2016-08-05,2.65,2.69,2.6,2.64,63784,0
2016-08-08,2.65,2.69,2.551,2.57,65595,0
2016-08-09,2.55,2.66,2.55,2.57,58678,0
2016-08-10,2.75,3.18,2.7499,2.85,669910,0
2016-08-11,2.88,3.0162,2.8385,2.96,185649,0
2016-08-12,2.95,3.2602,2.9445,3.17,180865,0
2016-08-15,3.19,3.5146,3.19,3.33,162338,0
2016-08-16,3.35,3.72,3.35,3.58,383365,0
2016-08-17,3.6,3.95,3.6,3.91,465817,0
2016-08-18,3.97,3.97,3.7,3.8,322484,0
2016-08-19,3.75,3.79,3.63,3.68,173578,0
2016-08-22,3.68,3.77,3.5,3.74,271205,0
2016-08-23,3.76,3.86,3.7006,3.76,278218,0
2016-08-24,3.76,3.83,3.72,3.77,231873,0
2016-08-25,3.74,3.81,3.71,3.76,130740,0
2016-08-26,3.76,3.8,3.5,3.56,132091,0
2016-08-29,3.53,3.7,3.4,3.63,78112,0
2016-08-30,3.68,3.71,3.41,3.68,193770,0
2016-08-31,3.64,3.7,3.47,3.61,147657,0
2016-09-01,3.59,3.66,3.49,3.6,106530,0
2016-09-02,3.59,3.69,3.58,3.67,47587,0
2016-09-06,3.73,3.84,3.69,3.74,253406,0
2016-09-07,3.77,3.86,3.73,3.74,138244,0
2016-09-08,3.78,3.78,3.59,3.72,79579,0
2016-09-09,3.72,3.735,3.46,3.61,164368,0
2016-09-12,3.55,3.58,3.31,3.41,220200,0
2016-09-13,3.39,3.52,3.17,3.26,231995,0
2016-09-14,3.24,3.33,3.2,3.24,135822,0
2016-09-15,3.25,3.3,3.07,3.2,146388,0
2016-09-16,3.12,3.21,3.07,3.17,151685,0
2016-09-19,3.18,3.21,2.95,3,97157,0
2016-09-20,3,3.01,2.91,2.93,67404,0
2016-09-21,2.96,3.08,2.91,3,64766,0
2016-09-22,3.04,3.09,3.005,3.01,102139,0
2016-09-23,2.99,3.09,2.94,3.03,199795,0
2016-09-26,3.02,3.04,2.95,2.99,83977,0
2016-09-27,3.01,3.03,2.92,2.93,52293,0
2016-09-28,2.94,2.98,2.8901,2.97,43323,0
2016-09-29,2.98,3.04,2.91,2.93,79939,0
2016-09-30,2.93,2.95,2.82,2.92,92739,0
2016-10-03,2.9,2.96,2.81,2.81,58613,0
2016-10-04,2.82,2.8999,2.73,2.74,50141,0
2016-10-05,2.77,2.88,2.7,2.83,32962,0
2016-10-06,2.84,2.85,2.75,2.77,59464,0
2016-10-07,2.79,2.8299,2.67,2.71,52855,0
2016-10-10,2.71,2.74,2.63,2.69,51692,0
2016-10-11,2.66,2.84,2.6101,2.81,47167,0
2016-10-12,2.81,2.88,2.65,2.71,39529,0
2016-10-13,2.7,2.73,2.6,2.68,47562,0
2016-10-14,2.7,2.81,2.69,2.8,44721,0
2016-10-17,2.82,2.89,2.78,2.83,49534,0
2016-10-18,2.82,2.88,2.76,2.76,22619,0
2016-10-19,2.74,2.87,2.73,2.77,37484,0
2016-10-20,2.77,2.92,2.77,2.88,46639,0
2016-10-21,2.9,3.04,2.9,2.94,82234,0
2016-10-24,2.97,2.98,2.88,2.93,30489,0
2016-10-25,2.93,2.94,2.81,2.81,22279,0
2016-10-26,2.8,2.9,2.6,2.63,48734,0
2016-10-27,2.67,2.692,2.56,2.56,54725,0
2016-10-28,2.56,2.77,2.53,2.57,28340,0
2016-10-31,2.59,2.59,2.4,2.41,51057,0
2016-11-01,2.43,2.46,2.361,2.4,44931,0
2016-11-02,2.38,2.45,2.38,2.39,26350,0
2016-11-03,2.25,2.39,2.16,2.35,113252,0
2016-11-04,2.39,2.52,2.24,2.4,80414,0
2016-11-07,2.44,2.44,2.3,2.34,164628,0
2016-11-08,2.32,2.445,2.3,2.37,37999,0
2016-11-09,2.32,2.46,2.2167,2.45,72580,0
2016-11-10,2.27,2.38,1.79,1.87,405377,0
2016-11-11,2.14,2.14,1.95,2.01,187530,0
2016-11-14,2.11,2.1148,1.9,1.99,105241,0
2016-11-15,1.99,1.99,1.89,1.89,93984,0
2016-11-16,1.87,1.9,1.8593,1.86,84999,0
2016-11-17,1.85,1.89,1.73,1.81,72953,0
2016-11-18,1.76,1.8079,1.71,1.75,81304,0
2016-11-21,1.81,1.9,1.81,1.82,82520,0
2016-11-22,1.84,1.84,1.71,1.73,129908,0
2016-11-23,1.71,1.7864,1.65,1.67,148741,0
2016-11-25,1.69,1.77,1.69,1.77,24415,0
2016-11-28,1.8,1.8,1.63,1.66,106490,0
2016-11-29,1.66,1.78,1.6,1.6,137697,0
2016-11-30,1.62,1.66,1.6,1.63,157022,0
2016-12-01,1.62,1.69,1.56,1.56,177682,0
2016-12-02,1.56,1.57,1.44,1.5,289519,0
2016-12-05,1.53,1.57,1.42,1.5,263862,0
2016-12-06,1.46,1.8,1.46,1.77,430740,0
2016-12-07,1.75,2.04,1.75,2.02,365053,0
2016-12-08,2.03,2.14,1.92,2.02,769669,0
2016-12-09,1.97,2.05,1.94,2.03,231146,0
2016-12-12,2.06,2.06,1.95,1.97,254932,0
2016-12-13,1.98,2.11,1.95,1.95,683977,0
2016-12-14,1.96,2,1.95,1.96,62554,0
2016-12-15,1.95,2,1.95,1.98,208964,0
2016-12-16,1.95,1.986,1.95,1.98,80449,0
2016-12-19,1.96,2,1.95,1.99,368189,0
2016-12-20,1.98,2,1.95,1.99,126085,0
2016-12-21,2,2.16,1.98,2.12,661684,0
2016-12-22,2.11,2.1384,1.9801,2.09,276997,0
2016-12-23,2.09,2.1468,2.051,2.14,131900,0
2016-12-27,2.16,2.24,2.12,2.23,277169,0
2016-12-28,2.21,2.3,2.05,2.07,835145,0
2016-12-29,2.07,2.18,2.06,2.17,187376,0
2016-12-30,2.15,2.48,2.0501,2.48,337412,0
2017-01-03,2.59,2.59,2.23,2.31,321654,0
2017-01-04,2.29,2.38,2.26,2.36,79888,0
2017-01-05,2.36,2.42,2.32,2.405,195508,0
2017-01-06,2.4,2.4,2.33,2.355,106732,0
2017-01-09,2.33,2.345,2.26,2.28,94174,0
2017-01-10,2.27,2.272,2.1597,2.22,80807,0
2017-01-11,2.22,2.22,2.17,2.19,118418,0
2017-01-12,2.19,2.22,2.08,2.1,79576,0
2017-01-13,2.1128,2.22,2.07,2.12,150700,0
2017-01-17,2.17,2.17,2.05,2.07,346574,0
2017-01-18,2.07,2.1,2.03,2.07,64683,0
2017-01-19,2.07,2.07,1.99,2,230920,0
2017-01-20,1.99,2.16,1.98,2.16,1535535,0
2017-01-23,2.15,2.29,2.07,2.23,275583,0
2017-01-24,2.24,2.66,2.16,2.6,445216,0
2017-01-25,2.6,2.68,2.4553,2.52,153550,0
2017-01-26,2.51,2.67,2.42,2.56,164359,0
2017-01-27,2.58,2.73,2.54,2.72,227468,0
2017-01-30,2.73,2.73,2.5,2.545,154446,0
2017-01-31,2.53,2.62,2.5,2.575,87273,0
2017-02-01,2.57,2.57,2.5,2.55,42946,0
2017-02-02,2.54,2.56,2.42,2.45,242265,0
2017-02-03,2.46,2.54,2.42,2.46,467284,0
2017-02-06,2.46,2.46,2.3201,2.35,92622,0
2017-02-07,2.34,2.4,2.29,2.3,91841,0
2017-02-08,2.3,2.31,2.22,2.28,171414,0
2017-02-09,2.29,2.408,2.1901,2.26,193968,0
2017-02-10,2.28,2.419,2.23,2.37,81857,0
2017-02-13,2.52,2.9,2.48,2.75,719688,0
2017-02-14,2.7,2.91,2.7,2.8,239969,0
2017-02-15,2.79,2.866,2.65,2.65,154947,0
2017-02-16,2.65,2.7377,2.65,2.69,97222,0
2017-02-17,2.66,2.78,2.65,2.75,123249,0
2017-02-21,1.6,1.79,1.41,1.44,3186500,0
2017-02-22,1.47,1.47,1.12,1.15,2057809,0
2017-02-23,1.16,1.16,1.06,1.09,599282,0
2017-02-24,1.09,1.1,1.02,1.05,428684,0
2017-02-27,1.05,1.05,0.91,0.92,813188,0
2017-02-28,0.89,0.91,0.746,0.7801,1607619,0
2017-03-01,0.7895,1.02,0.71,0.81,2144953,0
2017-03-02,0.8032,0.8839,0.8,0.8263,369357,0
2017-03-03,0.8364,0.9,0.8091,0.844,402377,0
2017-03-06,0.87,0.87,0.7586,0.7651,501627,0
2017-03-07,0.76,0.78,0.75,0.75,718881,0
2017-03-08,0.73,0.7501,0.7118,0.7391,412147,0
2017-03-09,0.74,0.79,0.74,0.759,331868,0
2017-03-10,0.76,0.7997,0.71,0.7163,657883,0
2017-03-13,0.751,0.7599,0.69,0.7169,346311,0
2017-03-14,0.7157,0.82,0.691,0.7759,1836477,0
2017-03-15,0.8325,0.8397,0.7211,0.7401,1734520,0
2017-03-16,0.75,0.7512,0.55,0.586,2788735,0
2017-03-17,0.572,0.585,0.51,0.52,1108359,0
2017-03-20,0.51,0.5399,0.5005,0.5158,583042,0
2017-03-21,0.5153,0.522,0.46,0.4638,642065,0
2017-03-22,0.4673,0.469,0.42,0.4472,438394,0
2017-03-23,0.45,0.6,0.4311,0.4854,899405,0
2017-03-24,0.49,0.5368,0.4603,0.4701,272503,0
2017-03-27,0.47,0.4725,0.45,0.4635,203596,0
2017-03-28,0.472,0.5192,0.451,0.488,347401,0
2017-03-29,0.499,0.51,0.47,0.5002,197557,0
2017-03-30,0.5047,0.56,0.5001,0.501,448932,0
2017-03-31,0.505,0.507,0.471,0.5,182737,0
2017-04-03,0.5,0.5236,0.48,0.4859,294446,0
2017-04-04,0.481,0.4898,0.46,0.461,231743,0
2017-04-05,0.4672,0.4779,0.4315,0.4505,215667,0
2017-04-06,0.4505,0.4822,0.4314,0.4722,133242,0
2017-04-07,0.462,0.47,0.44,0.4448,168149,0
2017-04-10,0.44,0.45,0.44,0.4441,93006,0
2017-04-11,0.44,0.4649,0.43,0.4418,173970,0
2017-04-12,0.4326,0.4449,0.375,0.4002,367563,0
2017-04-13,0.4,0.42,0.3803,0.4025,160322,0
2017-04-17,0.4,0.4175,0.3899,0.3948,96769,0
2017-04-18,0.38,0.42,0.3632,0.4108,178053,0
2017-04-19,0.42,0.4799,0.4,0.4249,511215,0
2017-04-20,0.415,0.47,0.41,0.43,196656,0
2017-04-21,0.421,0.45,0.4,0.4499,172019,0
2017-04-24,0.4499,0.4499,0.4013,0.439,57391,0
2017-04-25,0.439,0.439,0.4,0.435,73585,0
2017-04-26,0.43,0.562,0.42,0.562,1022373,0
2017-04-27,0.5299,0.55,0.47,0.525,689725,0
2017-04-28,0.511,0.5199,0.45,0.5198,366002,0
2017-05-01,0.485,0.58,0.4501,0.5182,927136,0
2017-05-02,0.5,0.5193,0.46,0.4857,352128,0
2017-05-03,0.486,0.4901,0.465,0.4704,135012,0
2017-05-04,0.4704,0.48,0.452,0.4597,163662,0
2017-05-05,0.4726,0.4875,0.4235,0.4399,306949,0
2017-05-08,0.431,0.479,0.421,0.4605,444336,0
2017-05-09,0.444,0.47,0.43,0.430278,141445,0
2017-05-10,0.426,0.4396,0.4206,0.4355,224216,0
2017-05-11,0.422,0.422,0.4,0.4033,396451,0
2017-05-12,0.402,0.4225,0.402,0.4112,147692,0
2017-05-15,0.412,0.435,0.4,0.435,304310,0
2017-05-16,0.4274,0.44,0.402,0.406,162334,0
2017-05-17,0.41,0.4271,0.402,0.4115,168069,0
2017-05-18,0.41,0.41,0.3775,0.3952,213805,0
2017-05-19,0.3975,0.4488,0.38,0.429,296741,0
2017-05-22,0.42,0.435,0.4033,0.4217,139697,0
2017-05-23,0.43,0.4399,0.4005,0.4256,115807,0
2017-05-24,0.416,0.45,0.4007,0.4446,205499,0
2017-05-25,0.431,0.4499,0.43,0.4499,48387,0
2017-05-26,0.438,0.5,0.42,0.4958,417910,0
2017-05-30,0.5,0.51,0.462,0.4731,236880,0
2017-05-31,0.4768,0.4768,0.42,0.4295,158587,0
2017-06-01,0.43,0.4496,0.42,0.435,71079,0
2017-06-02,0.461,0.461,0.435,0.46,97422,0
2017-06-05,0.4644,0.4644,0.435,0.438,64824,0
2017-06-06,0.435,0.44,0.415,0.416,76038,0
2017-06-07,0.42,0.425,0.41,0.42,78747,0
2017-06-08,0.42,0.46,0.41,0.4598,158382,0
2017-06-09,0.46,0.465,0.42,0.4314,105717,0
2017-06-12,0.43,0.445,0.43,0.43,61245,0
2017-06-13,0.43,0.4398,0.43,0.4316,50338,0
2017-06-14,0.424,0.4309,0.415,0.42,19822,0
2017-06-15,0.4201,0.4365,0.415,0.4201,62346,0
2017-06-16,0.42,0.46,0.42,0.4444,102303,0
2017-06-19,0.431,0.45,0.42,0.44,39861,0
2017-06-20,0.44,0.45,0.41,0.415,118305,0
2017-06-21,0.4194,0.43,0.4124,0.4125,56570,0
2017-06-22,0.41,0.4199,0.41,0.4165,66686,0
2017-06-23,0.4204,0.4204,0.4098,0.4098,124444,0
2017-06-26,0.4134,0.4208,0.4064,0.42,80324,0
2017-06-27,0.42,0.4343,0.41,0.4343,63921,0
2017-06-28,0.434,0.48,0.4281,0.4542,399915,0
2017-06-29,0.4563,0.55,0.44,0.4752,1528164,0
2017-06-30,0.4884,0.49,0.45,0.453,295575,0
2017-07-03,0.45,0.5089,0.4456,0.49,301595,0
2017-07-05,0.48,0.55,0.46,0.5499,1086848,0
2017-07-06,0.55,0.8297,0.535,0.641,7410670,0
2017-07-07,0.629,0.65,0.49,0.5387,1324187,0
2017-07-10,0.51,0.53,0.4823,0.49,394843,0
2017-07-11,0.5,0.5,0.45,0.4608,349454,0
2017-07-12,0.46,0.4901,0.46,0.4651,147882,0
2017-07-13,0.4605,0.58,0.46,0.54,940963,0
2017-07-14,0.53,0.55,0.512,0.5264,228160,0
2017-07-17,0.526,0.5375,0.5,0.5124,104340,0
2017-07-18,0.505,0.525,0.49,0.5132,74114,0
2017-07-19,0.51,0.55,0.51,0.5293,139416,0
2017-07-20,0.5361,0.55,0.5201,0.53,92183,0
2017-07-21,0.531,0.54094,0.5,0.5184,143931,0
2017-07-24,0.518,0.5499,0.518,0.5478,230152,0
2017-07-25,0.55,0.5749,0.5402,0.5431,167810,0
2017-07-26,0.533,0.557,0.5312,0.54,64543,0
2017-07-27,0.546,0.55,0.5115,0.5169,87022,0
2017-07-28,0.517,0.517,0.5,0.5149,78027,0
2017-07-31,0.5055,0.54,0.5055,0.53,125620,0
2017-08-01,0.522,0.53,0.509,0.5125,35856,0
2017-08-02,0.504,0.5294,0.504,0.5101,24744,0
2017-08-03,0.51,0.51,0.4537,0.4751,166579,0
2017-08-04,0.47,0.4725,0.45,0.4593,91005,0
2017-08-07,0.451,0.4735,0.4501,0.46,66046,0
2017-08-08,0.45,0.48,0.4284,0.4363,85488,0
2017-08-09,0.4225,0.4405,0.41,0.41,90081,0
2017-08-10,0.41,0.4199,0.31,0.3101,721199,0
2017-08-11,0.2851,0.33,0.285021,0.2901,279409,0
2017-08-14,0.29,0.3098,0.29,0.2966,142443,0
2017-08-15,0.291,0.3,0.2821,0.2849,79818,0
2017-08-16,0.2815,0.2998,0.25,0.2604,326435,0
2017-08-17,0.26,0.2658,0.2454,0.2506,139046,0
2017-08-18,0.2505,0.27,0.24,0.26,282029,0
2017-08-21,0.2621,0.2797,0.2565,0.265,97216,0
2017-08-22,0.269,0.275,0.2301,0.251,148024,0
2017-08-23,0.2496,0.2529,0.2352,0.25,182584,0
2017-08-24,0.25,0.25,0.24,0.2499,189404,0
2017-08-25,0.25,0.25,0.2404,0.2475,161753,0
2017-08-28,0.245,0.2474,0.2404,0.2447,61081,0
2017-08-29,0.2429,0.3487,0.2429,0.255,1792100,0
2017-08-30,0.27,0.298,0.26,0.2695,724496,0
2017-08-31,0.288,0.288,0.2528,0.266,520414,0
2017-09-01,0.27,0.277,0.266,0.27,199177,0
2017-09-05,0.26,0.2691,0.251,0.2553,184957,0
2017-09-06,0.255,0.269,0.25,0.2634,167520,0
2017-09-07,0.274,0.2795,0.2511,0.2672,220454,0
2017-09-08,0.277,0.279,0.26,0.2694,234577,0
2017-09-11,0.2625,0.279,0.2625,0.27,209420,0
2017-09-12,0.277,0.28,0.257,0.271,305367,0
2017-09-13,0.272,0.3498,0.2605,0.346,2123038,0
2017-09-14,0.33,0.365,0.31,0.3236,994602,0
2017-09-15,0.32,0.3279,0.27,0.3107,304094,0
2017-09-18,0.31,0.325,0.29,0.325,344569,0
2017-09-19,0.327,0.327,0.311,0.3162,200695,0
2017-09-20,0.313,0.3486,0.313,0.3425,544229,0
2017-09-21,0.3435,0.52,0.33,0.46,5772926,0
2017-09-22,0.439,0.4544,0.3905,0.4047,987884,0
2017-09-25,0.42,0.515,0.4108,0.448,1415973,0
2017-09-26,0.44,0.4649,0.424496,0.441317,440116,0
2017-09-27,0.45,0.48,0.421,0.4546,463059,0
2017-09-28,0.4546,0.4799,0.43,0.4798,268808,0
2017-09-29,0.475,0.48,0.456,0.46,104194,0
2017-10-02,0.46,0.54,0.46,0.48,591648,0
2017-10-03,0.4853,0.5049,0.478,0.478,287093,0
2017-10-04,0.4805,0.4899,0.42,0.4278,305696,0
2017-10-05,0.432,0.45,0.3708,0.38,569541,0
2017-10-06,0.3793,0.421,0.375,0.395,223774,0
2017-10-09,0.3997,0.41,0.3795,0.3811,219349,0
2017-10-10,0.25,0.3299,0.2217,0.24,2801210,0
2017-10-11,0.269,0.285,0.245,0.247,1547017,0
2017-10-12,0.24,0.25,0.191,0.191,1836701,0
2017-10-13,0.21,0.214,0.1981,0.2,2018270,0
