Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,356.4,356.4,346.32,352.08,644,0
2005-02-28,342,350.64,341.28,344.16,478,0
2005-03-01,344.16,357.84,326.16,352.8,1270,0
2005-03-02,345.6,354.24,345.6,353.52,291,0
2005-03-03,347.04,355.68,346.32,347.76,96,0
2005-03-04,347.04,354.24,340.56,343.44,476,0
2005-03-07,342,354.24,342,345.6,636,0
2005-03-08,345.6,352.8,345.6,351.36,518,0
2005-03-09,351.36,351.36,342,346.32,378,0
2005-03-10,341.28,348.48,340.56,341.28,333,0
2005-03-11,334.8,349.2,334.8,342.72,484,0
2005-03-14,338.4,342,334.8,336.96,288,0
2005-03-15,336.24,341.28,336.24,341.28,302,0
2005-03-16,341.28,342,334.8,341.28,220,0
2005-03-17,344.88,359.28,344.88,354.24,679,0
2005-03-18,354.24,360,345.6,345.6,464,0
2005-03-21,348.48,355.68,346.32,350.64,134,0
2005-03-22,345.6,354.96,338.4,339.84,554,0
2005-03-23,340.56,352.08,338.4,348.48,244,0
2005-03-24,358.56,358.56,347.04,349.2,384,0
2005-03-28,344.16,346.32,339.84,342,135,0
2005-03-29,341.28,343.44,328.32,329.04,475,0
2005-03-30,328.32,342.72,328.32,342.72,282,0
2005-03-31,343.44,349.2,335.52,338.4,333,0
2005-04-01,342.72,347.04,336.24,343.44,79,0
2005-04-04,332.64,332.64,316.8,326.88,845,0
2005-04-05,322.56,334.08,322.56,334.08,63,0
2005-04-06,337.68,337.68,328.32,329.04,305,0
2005-04-07,326.16,331.92,326.16,331.2,140,0
2005-04-08,331.2,332.64,329.04,329.04,243,0
2005-04-11,330.48,330.48,323.28,323.28,584,0
2005-04-12,317.52,324,316.08,316.08,1009,0
2005-04-13,314.64,319.68,314.64,316.08,273,0
2005-04-14,305.28,309.6,292.32,302.4,297,0
2005-04-15,295.92,305.28,287.28,305.28,244,0
2005-04-18,294.48,324.72,281.52,324,761,0
2005-04-19,329.04,329.04,313.92,329.04,31,0
2005-04-20,313.92,326.88,303.84,323.28,27,0
2005-04-21,311.04,324,311.04,317.52,44,0
2005-04-22,303.84,308.88,292.32,300.24,191,0
2005-04-25,290.88,312.48,290.88,308.16,206,0
2005-04-26,303.84,307.44,300.96,301.68,139,0
2005-04-27,296.64,303.12,296.64,300.96,190,0
2005-04-28,297.36,307.44,291.6,297.36,172,0
2005-04-29,291.6,302.4,290.16,302.4,216,0
2005-05-02,302.4,313.92,285.84,303.84,239,0
2005-05-03,313.92,313.92,289.44,294.48,150,0
2005-05-04,292.32,299.52,282.96,299.52,338,0
2005-05-05,306,306,286.56,288,112,0
2005-05-06,280.8,298.8,280.8,298.8,94,0
2005-05-09,282.96,299.52,282.96,299.52,200,0
2005-05-10,296.64,304.56,288.72,298.08,68,0
2005-05-11,295.2,300.24,288.72,300.24,47,0
2005-05-12,293.76,298.8,288.72,297.36,74,0
2005-05-13,290.16,295.2,290.16,295.2,57,0
2005-05-16,295.2,298.08,292.32,295.92,291,0
2005-05-17,289.44,306,289.44,306,122,0
2005-05-18,295.92,326.16,295.92,313.2,372,0
2005-05-19,306.72,335.52,306.72,335.52,487,0
2005-05-20,337.68,341.28,324.72,326.16,383,0
2005-05-23,318.96,327.6,318.96,324,244,0
2005-05-24,326.16,336.96,320.4,331.92,442,0
2005-05-25,326.16,354.96,326.16,345.6,461,0
2005-05-26,354.24,354.24,338.4,338.4,115,0
2005-05-27,344.88,344.88,329.76,334.8,138,0
2005-05-31,356.4,432,350.64,429.84,3158,0
2005-06-01,453.6,496.8,447.12,470.16,3320,0
2005-06-02,480.24,480.24,432,450.72,1549,0
2005-06-03,468,468,410.4,455.04,1333,0
2005-06-06,468,468,439.2,442.08,642,0
2005-06-07,434.88,441.36,433.44,437.76,364,0
2005-06-08,446.4,453.6,401.76,439.92,831,0
2005-06-09,435.6,460.08,432,458.64,269,0
2005-06-10,460.8,467.28,438.48,459.36,139,0
2005-06-13,455.76,455.76,445.68,445.68,58,0
2005-06-14,416.88,450,414.72,449.28,187,0
2005-06-15,438.48,446.4,434.88,437.04,82,0
2005-06-16,439.2,439.92,427.68,432.72,154,0
2005-06-17,433.44,449.28,425.52,430.56,719,0
2005-06-20,391.68,439.92,388.08,439.92,106,0
2005-06-21,432.72,434.88,430.56,432.72,98,0
2005-06-22,426.24,435.6,426.24,429.12,181,0
2005-06-23,426.24,429.84,421.2,421.2,133,0
2005-06-24,414.72,429.84,414.72,416.88,443,0
2005-06-27,414.72,437.76,414.72,416.88,405,0
2005-06-28,428.4,429.12,417.6,421.92,440,0
2005-06-29,439.2,439.2,422.64,424.8,139,0
2005-06-30,419.04,427.68,417.6,419.04,202,0
2005-07-01,416.16,432,414,416.88,439,0
2005-07-05,425.52,425.52,417.6,423.36,131,0
2005-07-06,429.12,438.48,423.36,438.48,267,0
2005-07-07,446.4,446.4,433.44,439.2,280,0
2005-07-08,431.28,449.28,431.28,436.32,371,0
2005-07-11,429.12,455.76,425.52,447.12,341,0
2005-07-12,453.6,498.96,434.16,483.84,1317,0
2005-07-13,475.2,480.96,468.72,473.04,138,0
2005-07-14,481.68,482.4,468.72,468.72,240,0
2005-07-15,478.8,481.68,468.72,469.44,121,0
2005-07-18,482.4,502.56,471.6,499.68,715,0
2005-07-19,504,504,486,496.8,313,0
2005-07-20,491.04,503.28,442.08,495.36,304,0
2005-07-21,495.36,501.84,466.56,469.44,1208,0
2005-07-22,476.64,493.2,471.6,482.4,457,0
2005-07-25,482.4,496.08,482.4,492.48,452,0
2005-07-26,489.6,491.04,489.6,489.6,11,0
2005-07-27,496.08,496.08,483.12,486,57,0
2005-07-28,483.12,500.4,483.12,489.6,103,0
2005-07-29,483.84,493.92,475.2,493.92,428,0
2005-08-01,503.28,514.08,495.36,511.2,437,0
2005-08-02,520.56,522,511.2,518.4,209,0
2005-08-03,534.24,534.24,514.8,528.48,137,0
2005-08-04,511.2,538.56,511.2,512.64,333,0
2005-08-05,504,545.76,457.92,505.44,657,0
2005-08-08,496.8,504,491.04,494.64,180,0
2005-08-09,494.64,504,493.2,493.2,33,0
2005-08-10,495.36,495.36,494.64,494.64,19,0
2005-08-11,489.6,502.56,476.64,489.6,176,0
2005-08-12,489.6,495.36,488.16,490.32,279,0
2005-08-15,490.32,502.56,475.2,494.64,286,0
2005-08-16,486,530.64,486,511.2,749,0
2005-08-17,504,504.72,494.64,498.96,309,0
2005-08-18,493.2,498.24,491.76,493.92,182,0
2005-08-19,514.08,514.08,492.48,498.96,91,0
2005-08-22,510.48,510.48,486.72,489.6,107,0
2005-08-23,488.88,492.48,461.52,475.2,528,0
2005-08-24,465.12,477.36,464.4,474.48,167,0
2005-08-25,473.04,482.4,473.04,482.4,4,0
2005-08-26,468,482.4,468,478.08,49,0
2005-08-29,461.52,478.8,452.88,473.76,169,0
2005-08-30,474.48,474.48,460.8,464.4,617,0
2005-08-31,460.8,468,452.88,463.68,149,0
2005-09-01,461.52,466.56,457.2,461.52,116,0
2005-09-02,468,478.8,467.28,473.04,65,0
2005-09-06,473.76,483.84,460.8,483.84,101,0
2005-09-07,486,488.88,480.96,484.56,53,0
2005-09-08,477.36,482.4,473.04,476.64,177,0
2005-09-09,478.08,478.08,471.6,474.48,23,0
2005-09-12,486,486,472.32,472.32,135,0
2005-09-13,470.88,489.6,470.88,477.36,167,0
2005-09-14,482.4,482.4,473.04,475.92,232,0
2005-09-15,482.4,483.84,451.44,457.2,480,0
2005-09-16,460.8,464.4,447.12,460.08,550,0
2005-09-19,470.88,479.52,470.88,473.04,311,0
2005-09-20,485.28,488.88,472.32,482.4,444,0
2005-09-21,482.4,482.4,475.2,480.96,245,0
2005-09-22,475.2,488.16,473.04,480.96,207,0
2005-09-23,488.16,488.16,472.32,481.68,116,0
2005-09-26,478.8,486,472.32,480.24,103,0
2005-09-27,486,488.16,472.32,486,123,0
2005-09-28,486.72,488.88,473.04,473.76,149,0
2005-09-29,482.4,486,468.72,475.2,73,0
2005-09-30,475.2,504,469.44,485.28,401,0
2005-10-03,485.28,486.72,473.04,485.28,178,0
2005-10-04,472.32,486.72,472.32,486,114,0
2005-10-05,487.44,487.44,473.76,480.96,87,0
2005-10-06,474.48,478.8,471.6,473.76,60,0
2005-10-07,472.32,478.08,471.6,475.2,192,0
2005-10-10,471.6,474.48,464.4,468,229,0
2005-10-11,473.04,473.76,469.44,473.04,58,0
2005-10-12,504,504,462.96,474.48,128,0
2005-10-13,474.48,504,460.8,462.24,135,0
2005-10-14,460.8,468.72,435.6,441.36,215,0
2005-10-17,437.76,470.88,437.76,469.44,274,0
2005-10-18,480.96,484.56,470.88,484.56,308,0
2005-10-19,489.6,489.6,480.24,483.12,69,0
2005-10-20,500.4,504,468.72,478.08,300,0
2005-10-21,488.88,488.88,468.72,470.88,98,0
2005-10-24,482.4,484.56,471.6,475.2,77,0
2005-10-25,478.8,480.24,470.16,470.16,36,0
2005-10-26,484.56,484.56,470.16,473.04,84,0
2005-10-27,480.24,480.24,469.44,472.32,49,0
2005-10-28,482.4,482.4,455.76,457.2,113,0
2005-10-31,460.8,481.68,447.84,475.92,206,0
2005-11-01,480.24,480.24,463.68,463.68,45,0
2005-11-02,466.56,478.08,457.92,478.08,297,0
2005-11-03,480.96,480.96,470.88,471.6,134,0
2005-11-04,469.44,478.8,468.72,470.88,37,0
2005-11-07,469.44,482.4,469.44,475.92,208,0
2005-11-08,475.92,484.56,475.92,483.84,57,0
2005-11-09,480.24,482.4,473.76,482.4,78,0
2005-11-10,482.4,484.56,475.2,482.4,339,0
2005-11-11,482.4,483.84,478.08,480.24,167,0
2005-11-14,482.4,486,477.36,482.4,109,0
2005-11-15,480.24,480.24,468.72,473.04,183,0
2005-11-16,468,468,361.44,375.84,1503,0
2005-11-17,374.4,377.28,370.8,374.4,196,0
2005-11-18,370.8,392.4,334.8,392.4,773,0
2005-11-21,392.4,411.84,392.4,399.6,535,0
2005-11-22,415.44,416.88,405.36,413.28,338,0
2005-11-23,413.28,414,404.64,405.36,186,0
2005-11-25,414,414,397.44,399.6,115,0
2005-11-28,396,396,372.24,374.4,283,0
2005-11-29,395.28,395.28,385.2,389.52,94,0
2005-11-30,408.96,433.44,401.04,406.08,498,0
2005-12-01,397.44,414.72,356.4,375.84,491,0
2005-12-02,374.4,390.24,374.4,378.72,190,0
2005-12-05,385.2,385.2,372.96,374.4,53,0
2005-12-06,372.96,381.6,364.32,370.8,229,0
2005-12-07,370.8,370.8,347.76,364.32,388,0
2005-12-08,361.44,375.12,360.72,366.48,145,0
2005-12-09,379.44,379.44,360,367.2,172,0
2005-12-12,378.72,378.72,360.72,361.44,167,0
2005-12-13,363.6,370.8,360,370.08,239,0
2005-12-14,385.2,385.2,352.8,366.48,290,0
2005-12-15,372.96,372.96,360.72,367.92,86,0
2005-12-16,361.44,368.64,352.8,365.04,190,0
2005-12-19,365.04,369.36,359.28,359.28,179,0
2005-12-20,366.48,372.24,352.8,356.4,220,0
2005-12-21,363.6,368.64,354.96,367.92,232,0
2005-12-22,367.92,378.72,362.16,372.24,298,0
2005-12-23,380.16,380.16,354.24,360.72,403,0
2005-12-27,352.8,370.8,349.2,361.44,271,0
2005-12-28,353.52,369.36,353.52,361.44,185,0
2005-12-29,354.24,381.6,354.24,377.28,336,0
2005-12-30,378,384.48,360,378.72,468,0
2006-01-03,385.2,385.2,363.6,381.6,115,0
2006-01-04,381.6,384.48,376.56,377.28,116,0
2006-01-05,390.24,390.24,375.12,378.72,172,0
2006-01-06,388.8,388.8,371.52,379.44,166,0
2006-01-09,373.68,388.8,373.68,380.88,217,0
2006-01-10,388.8,388.8,380.16,388.08,157,0
2006-01-11,382.32,388.8,380.88,380.88,246,0
2006-01-12,388.08,388.08,368.64,371.52,234,0
2006-01-13,362.16,378.72,362.16,367.92,135,0
2006-01-17,377.28,378.72,369.36,375.12,127,0
2006-01-18,381.6,387.36,371.52,380.16,205,0
2006-01-19,371.52,378,367.92,370.08,207,0
2006-01-20,367.92,375.12,366.48,368.64,155,0
2006-01-23,368.64,377.28,367.92,367.92,162,0
2006-01-24,378,378,361.44,369.36,190,0
2006-01-25,378,378,362.88,363.6,41,0
2006-01-26,376.56,376.56,352.8,356.4,366,0
2006-01-27,356.4,378,352.8,372.24,671,0
2006-01-30,384.48,384.48,372.96,377.28,415,0
2006-01-31,381.6,383.76,376.56,378,33,0
2006-02-01,384.48,384.48,370.8,374.4,112,0
2006-02-02,368.64,381.6,360,361.44,215,0
2006-02-03,374.4,374.4,360,372.24,183,0
2006-02-06,361.44,370.8,336.96,365.76,828,0
2006-02-07,372.96,375.84,344.16,360.72,291,0
2006-02-08,370.8,370.8,350.64,351.36,92,0
2006-02-09,342,368.64,342,360,126,0
2006-02-10,364.32,365.04,345.6,362.88,85,0
2006-02-13,363.6,370.8,346.32,370.8,139,0
2006-02-14,370.8,372.96,352.8,360,150,0
2006-02-15,356.4,365.76,352.8,360,64,0
2006-02-16,360,372.96,352.8,355.68,357,0
2006-02-17,347.04,363.6,347.04,363.6,82,0
2006-02-21,372.24,386.64,356.4,377.28,720,0
2006-02-22,381.6,381.6,361.44,362.88,354,0
2006-02-23,356.4,371.52,356.4,370.08,71,0
2006-02-24,372.24,372.24,360,363.6,111,0
2006-02-27,357.12,361.44,342,351.36,458,0
2006-02-28,371.52,371.52,347.04,349.2,415,0
2006-03-01,349.92,367.2,349.2,362.16,188,0
2006-03-02,360.72,370.8,360.72,367.92,716,0
2006-03-03,367.2,367.2,360,365.76,156,0
2006-03-06,372.24,388.8,365.76,388.8,638,0
2006-03-07,394.56,396,376.56,376.56,294,0
2006-03-08,378,405.36,378,400.32,447,0
2006-03-09,401.76,406.8,385.2,401.76,238,0
2006-03-10,406.8,408.96,386.64,394.56,311,0
2006-03-13,405.36,414,395.28,403.92,284,0
2006-03-14,414,421.2,406.8,414,146,0
2006-03-15,409.68,424.08,409.68,422.64,158,0
2006-03-16,424.08,427.68,422.64,424.8,241,0
2006-03-17,427.68,427.68,380.88,414.72,356,0
2006-03-20,439.2,439.2,410.4,413.28,442,0
2006-03-21,424.08,430.56,415.44,428.4,234,0
2006-03-22,432,432,414,417.6,379,0
2006-03-23,426.24,428.4,417.6,426.96,201,0
2006-03-24,382.32,432,382.32,417.6,218,0
2006-03-27,349.2,432,349.2,424.8,253,0
2006-03-28,421.2,432,414,418.32,158,0
2006-03-29,429.84,429.84,416.88,424.8,46,0
2006-03-30,426.24,429.84,410.4,424.8,188,0
2006-03-31,424.8,428.4,407.52,428.4,133,0
2006-04-03,428.4,432,417.6,420.48,210,0
2006-04-04,420.48,427.68,415.44,417.6,80,0
2006-04-05,421.2,429.12,421.2,424.8,114,0
2006-04-06,424.8,424.8,406.8,412.56,180,0
2006-04-07,419.04,430.56,419.04,425.52,456,0
2006-04-10,432,432,417.6,424.8,326,0
2006-04-11,417.6,424.08,415.44,419.76,97,0
2006-04-12,421.2,421.2,401.04,404.64,192,0
2006-04-13,403.2,419.76,392.4,416.88,222,0
2006-04-17,421.2,421.2,400.32,417.6,140,0
2006-04-18,400.32,421.2,400.32,404.64,322,0
2006-04-19,398.16,428.4,398.16,423.36,565,0
2006-04-20,432,435.6,408.96,417.6,208,0
2006-04-21,421.2,426.24,406.8,408.24,193,0
2006-04-24,417.6,417.6,406.8,413.28,265,0
2006-04-25,417.6,417.6,406.8,414.72,182,0
2006-04-26,395.28,416.16,395.28,407.52,160,0
2006-04-27,406.8,416.88,406.8,415.44,65,0
2006-04-28,406.8,417.6,406.8,416.88,218,0
2006-05-01,416.88,427.68,398.88,414.72,166,0
2006-05-02,403.92,406.08,396,399.6,239,0
2006-05-03,401.76,414,401.04,408.96,265,0
2006-05-04,403.92,411.84,403.2,411.84,90,0
2006-05-05,413.28,413.28,406.8,411.12,115,0
2006-05-08,413.28,416.88,408.24,413.28,154,0
2006-05-09,412.56,416.88,408.24,414.72,228,0
2006-05-10,414,414,407.52,414,395,0
2006-05-11,414,414,403.92,414,195,0
2006-05-12,414,414,396,396,310,0
2006-05-15,399.6,406.08,398.16,404.64,121,0
2006-05-16,405.36,406.8,396.72,400.32,43,0
2006-05-17,396,401.04,396,401.04,31,0
2006-05-18,396,401.76,396,401.04,45,0
2006-05-19,401.04,401.76,396,397.44,113,0
2006-05-22,396,402.48,396,402.48,73,0
2006-05-23,396,409.68,396,409.68,134,0
2006-05-24,399.6,404.64,398.88,400.32,58,0
2006-05-25,396,403.2,396,396.72,52,0
2006-05-26,396,408.96,396,403.92,79,0
2006-05-30,403.92,408.24,403.92,407.52,64,0
2006-05-31,403.92,406.08,363.6,378,564,0
2006-06-01,378,378,362.16,374.4,510,0
2006-06-02,363.6,363.6,349.2,349.92,728,0
2006-06-05,370.08,370.08,351.36,357.84,676,0
2006-06-06,357.84,366.48,349.92,360,886,0
2006-06-07,367.2,367.92,357.84,367.92,145,0
2006-06-08,367.92,368.64,360,362.88,193,0
2006-06-09,380.16,380.88,365.76,371.52,121,0
2006-06-12,353.52,373.68,353.52,362.16,196,0
2006-06-13,360,366.48,349.92,352.08,186,0
2006-06-14,347.04,347.04,337.68,345.6,307,0
2006-06-15,352.8,354.24,345.6,352.8,218,0
2006-06-16,352.8,358.56,352.8,356.4,147,0
2006-06-19,360,360,337.68,342.72,140,0
2006-06-20,337.68,354.96,337.68,354.96,96,0
2006-06-21,346.32,354.24,346.32,354.24,32,0
2006-06-22,354.96,354.96,347.04,349.2,53,0
2006-06-23,354.96,354.96,331.92,333.36,455,0
2006-06-26,331.92,349.2,331.92,332.64,153,0
2006-06-27,342,342,333.36,336.96,102,0
2006-06-28,342,346.32,335.52,339.12,82,0
2006-06-29,334.8,349.92,334.8,344.88,56,0
2006-06-30,345.6,347.76,336.24,336.24,188,0
2006-07-03,336.24,343.44,334.08,335.52,68,0
2006-07-05,334.8,352.08,334.8,339.12,187,0
2006-07-06,348.48,353.52,340.56,343.44,101,0
2006-07-07,342,342.72,334.8,341.28,260,0
2006-07-10,342,354.24,341.28,350.64,442,0
2006-07-11,351.36,357.84,342.72,342.72,226,0
2006-07-12,354.24,360,352.08,356.4,271,0
2006-07-13,364.32,364.32,353.52,357.84,221,0
2006-07-14,361.44,362.88,357.12,361.44,187,0
2006-07-17,363.6,369.36,344.16,354.96,311,0
2006-07-18,354.96,359.28,342.72,347.04,113,0
2006-07-19,350.64,360,347.76,349.2,108,0
2006-07-20,360,369.36,360,360,53,0
2006-07-21,349.92,357.84,342,351.36,75,0
2006-07-24,343.44,350.64,342.72,344.88,104,0
2006-07-25,341.28,344.88,341.28,342,28,0
2006-07-26,336.96,348.48,334.08,344.16,165,0
2006-07-27,336.96,348.48,334.8,337.68,36,0
2006-07-28,334.08,343.44,334.08,336.96,89,0
2006-07-31,342,347.04,336.96,336.96,86,0
2006-08-01,335.52,335.52,331.2,331.92,79,0
2006-08-02,331.2,331.92,325.44,331.92,177,0
2006-08-03,329.04,336.24,329.04,333.36,84,0
2006-08-04,329.04,344.16,329.04,343.44,70,0
2006-08-07,342,342,334.8,340.56,93,0
2006-08-08,336.24,346.32,329.04,329.04,170,0
2006-08-09,326.88,340.56,323.28,332.64,205,0
2006-08-10,324.72,342.72,324.72,331.92,102,0
2006-08-11,328.32,334.8,317.52,322.56,62,0
2006-08-14,315.36,329.76,307.44,311.04,186,0
2006-08-15,311.04,319.68,309.6,314.64,228,0
2006-08-16,307.44,334.08,307.44,332.64,61,0
2006-08-17,336.24,336.96,324,324,97,0
2006-08-18,331.2,331.92,306,327.6,384,0
2006-08-21,316.8,349.2,315.36,338.4,475,0
2006-08-22,331.2,349.2,327.6,342,316,0
2006-08-23,338.4,347.76,335.52,345.6,114,0
2006-08-24,339.84,340.56,316.08,322.56,387,0
2006-08-25,315.36,320.4,302.4,304.56,801,0
2006-08-28,318.24,318.24,308.16,308.16,92,0
2006-08-29,288.72,310.32,288.72,309.6,148,0
2006-08-30,317.52,320.4,313.2,319.68,835,0
2006-08-31,322.56,336.96,320.4,331.92,330,0
2006-09-01,331.92,336.96,331.92,336.24,109,0
2006-09-05,336.96,342.72,333.36,342.72,284,0
2006-09-06,342.72,342.72,331.92,339.84,58,0
2006-09-07,338.4,342,331.2,339.12,112,0
2006-09-08,343.44,344.88,336.24,344.88,414,0
2006-09-11,344.88,344.88,331.92,331.92,93,0
2006-09-12,332.64,344.16,332.64,343.44,145,0
2006-09-13,347.76,347.76,334.8,338.4,140,0
2006-09-14,331.2,341.28,325.44,341.28,150,0
2006-09-15,344.88,347.04,329.76,344.88,130,0
2006-09-18,345.6,346.32,329.76,339.84,84,0
2006-09-19,347.76,347.76,326.88,329.76,240,0
2006-09-20,341.28,342.72,324,338.4,128,0
2006-09-21,335.52,342,331.92,332.64,97,0
2006-09-22,335.52,339.84,331.92,332.64,39,0
2006-09-25,331.92,338.4,331.92,336.96,110,0
2006-09-26,331.92,336.96,331.92,333.36,60,0
2006-09-27,333.36,338.4,333.36,336.24,71,0
2006-09-28,331.92,338.4,331.92,334.8,84,0
2006-09-29,338.4,342,336.96,340.56,128,0
2006-10-02,365.04,365.04,331.92,338.4,168,0
2006-10-03,342.72,347.04,332.64,332.64,129,0
2006-10-04,332.64,345.6,325.44,331.2,234,0
2006-10-05,329.76,343.44,328.32,341.28,142,0
2006-10-06,336.96,341.28,330.48,335.52,160,0
2006-10-09,344.16,344.16,334.8,339.12,195,0
2006-10-10,344.88,345.6,339.12,345.6,90,0
2006-10-11,334.8,348.48,334.8,343.44,178,0
2006-10-12,340.56,347.76,335.52,337.68,134,0
2006-10-13,329.04,345.6,329.04,342,201,0
2006-10-16,339.12,343.44,330.48,338.4,238,0
2006-10-17,338.4,344.88,332.64,339.84,124,0
2006-10-18,342,344.88,334.8,344.88,109,0
2006-10-19,340.56,342.72,334.8,342.72,54,0
2006-10-20,332.64,344.88,332.64,343.44,136,0
2006-10-23,344.88,349.92,339.84,344.16,216,0
2006-10-24,347.04,347.04,340.56,341.28,122,0
2006-10-25,342,350.64,331.2,332.64,216,0
2006-10-26,331.2,340.56,331.2,331.92,179,0
2006-10-27,339.12,344.88,331.2,332.64,113,0
2006-10-30,329.04,340.56,325.44,334.08,497,0
2006-10-31,337.68,337.68,326.16,326.16,98,0
2006-11-01,330.48,334.8,329.76,331.92,32,0
2006-11-02,324,336.24,324,329.04,105,0
2006-11-03,324,334.8,324,333.36,364,0
2006-11-06,331.92,334.8,324,334.08,351,0
2006-11-07,335.52,336.24,326.88,329.04,461,0
2006-11-08,324,329.76,324,329.04,109,0
2006-11-09,334.08,336.24,326.88,332.64,53,0
2006-11-10,327.6,335.52,324,328.32,106,0
2006-11-13,336.24,336.24,324,335.52,187,0
2006-11-14,335.52,335.52,324,331.2,173,0
2006-11-15,345.6,345.6,324.72,327.6,509,0
2006-11-16,331.2,331.92,322.56,326.88,329,0
2006-11-17,324,328.32,307.44,313.2,672,0
2006-11-20,312.48,331.2,312.48,317.52,510,0
2006-11-21,309.6,321.12,309.6,314.64,259,0
2006-11-22,318.24,327.6,313.2,326.16,377,0
2006-11-24,326.88,326.88,313.92,326.88,88,0
2006-11-27,334.08,334.08,309.6,316.8,660,0
2006-11-28,313.2,318.96,310.32,313.92,103,0
2006-11-29,311.76,311.76,302.4,308.16,986,0
2006-11-30,315.36,322.56,315.36,321.12,575,0
2006-12-01,318.24,320.4,308.16,314.64,108,0
2006-12-04,316.8,318.96,301.68,307.44,530,0
2006-12-05,305.28,312.48,303.12,312.48,370,0
2006-12-06,312.48,315.36,305.28,305.28,354,0
2006-12-07,299.52,315.36,299.52,308.16,353,0
2006-12-08,310.32,313.2,298.08,302.4,122,0
2006-12-11,303.84,310.32,298.8,304.56,215,0
2006-12-12,306.72,311.04,300.96,300.96,197,0
2006-12-13,306,308.88,303.84,308.88,247,0
2006-12-14,312.48,312.48,300.24,300.96,212,0
2006-12-15,302.4,303.84,300.96,303.84,390,0
2006-12-18,306,307.44,298.8,298.8,541,0
2006-12-19,298.8,306,298.8,299.52,239,0
2006-12-20,300.24,306,298.8,301.68,306,0
2006-12-21,301.68,309.6,294.48,297.36,489,0
2006-12-22,293.04,298.8,290.88,291.6,661,0
2006-12-26,294.48,295.2,292.32,293.76,427,0
2006-12-27,296.64,298.8,293.76,295.92,593,0
2006-12-28,298.8,298.8,293.04,295.92,420,0
2006-12-29,293.04,306,292.32,303.12,614,0
2007-01-03,310.32,312.48,293.76,293.76,567,0
2007-01-04,296.64,310.32,295.92,310.32,228,0
2007-01-05,306.72,310.32,306,307.44,330,0
2007-01-08,306,315.36,306,313.92,352,0
2007-01-09,313.2,323.28,313.2,322.56,274,0
2007-01-10,322.56,323.28,316.08,320.4,147,0
2007-01-11,323.28,337.68,316.8,337.68,788,0
2007-01-12,329.04,342,329.04,335.52,260,0
2007-01-16,342,342,330.48,330.48,357,0
2007-01-17,330.48,339.84,327.6,328.32,283,0
2007-01-18,327.6,334.8,326.16,326.16,216,0
2007-01-19,326.16,327.6,313.2,327.6,64,0
2007-01-22,326.16,336.96,326.16,334.8,166,0
2007-01-23,334.8,334.8,324,328.32,134,0
2007-01-24,324,329.04,318.96,318.96,181,0
2007-01-25,314.64,318.96,306.72,307.44,286,0
2007-01-26,309.6,318.24,306.72,312.48,197,0
2007-01-29,309.6,325.44,309.6,313.2,365,0
2007-01-30,316.08,331.2,313.2,316.08,341,0
2007-01-31,320.4,324,310.32,323.28,274,0
2007-02-01,324,342,321.12,342,200,0
2007-02-02,344.16,344.16,325.44,336.96,382,0
2007-02-05,339.84,339.84,328.32,332.64,228,0
2007-02-06,330.48,337.68,330.48,333.36,124,0
2007-02-07,329.76,338.4,328.32,333.36,160,0
2007-02-08,331.2,334.8,331.2,334.08,154,0
2007-02-09,331.92,336.24,331.2,331.2,292,0
2007-02-12,334.08,336.24,330.48,333.36,117,0
2007-02-13,336.96,336.96,333.36,334.08,212,0
2007-02-14,336.96,337.68,331.92,334.8,236,0
2007-02-15,337.68,337.68,324,332.64,266,0
2007-02-16,329.76,339.84,324,325.44,252,0
2007-02-20,333.36,333.36,324.72,329.04,151,0
2007-02-21,327.6,334.8,327.6,333.36,274,0
2007-02-22,332.64,333.36,318.24,324,340,0
2007-02-23,321.12,330.48,318.96,318.96,188,0
2007-02-26,328.32,330.48,318.96,324,277,0
2007-02-27,327.6,330.48,318.96,327.6,154,0
2007-02-28,322.56,330.48,322.56,324,97,0
2007-03-01,320.4,325.44,317.52,318.24,126,0
2007-03-02,320.4,324.72,316.08,316.8,180,0
2007-03-05,311.04,315.36,307.44,307.44,150,0
2007-03-06,312.48,313.2,307.44,310.32,97,0
2007-03-07,309.6,310.32,306,306.72,146,0
2007-03-08,311.04,311.04,306.72,308.16,135,0
2007-03-09,309.6,310.32,305.28,306.72,103,0
2007-03-12,305.28,309.6,295.2,306.72,590,0
2007-03-13,308.88,311.76,298.8,311.76,641,0
2007-03-14,313.2,320.4,299.52,305.28,473,0
2007-03-15,316.8,316.8,308.88,310.32,281,0
2007-03-16,313.2,313.92,310.32,313.92,124,0
2007-03-19,311.76,314.64,300.96,304.56,201,0
2007-03-20,305.28,305.28,300.24,303.12,131,0
2007-03-21,304.56,310.32,303.84,305.28,66,0
2007-03-22,303.12,304.56,299.52,303.12,135,0
2007-03-23,303.12,304.56,301.68,304.56,167,0
2007-03-26,305.28,305.28,299.52,300.24,320,0
2007-03-27,298.8,302.4,296.64,298.08,189,0
2007-03-28,297.36,299.52,296.64,298.8,172,0
2007-03-29,296.64,298.08,293.76,294.48,383,0
2007-03-30,295.92,298.8,294.48,296.64,166,0
2007-04-02,295.92,300.24,294.48,295.2,136,0
2007-04-03,295.2,298.08,295.2,297.36,99,0
2007-04-04,295.2,298.8,294.48,296.64,227,0
2007-04-05,298.8,302.4,298.8,300.24,338,0
2007-04-09,298.08,300.24,293.04,296.64,170,0
2007-04-10,295.2,295.92,290.88,295.92,234,0
2007-04-11,298.08,298.08,290.88,293.04,150,0
2007-04-12,293.04,293.04,290.88,291.6,86,0
2007-04-13,297.36,302.4,291.6,292.32,285,0
2007-04-16,290.88,298.08,290.88,295.92,79,0
2007-04-17,293.76,298.8,290.88,293.76,163,0
2007-04-18,291.6,296.64,290.88,292.32,158,0
2007-04-19,298.08,298.08,291.6,291.6,162,0
2007-04-20,294.48,296.64,292.32,296.64,71,0
2007-04-23,293.76,295.2,290.16,295.2,1033,0
2007-04-24,297.36,309.6,290.16,303.84,542,0
2007-04-25,299.52,317.52,299.52,314.64,1118,0
2007-04-26,310.32,313.92,300.24,308.16,149,0
2007-04-27,308.16,309.6,300.24,306.72,138,0
2007-04-30,311.04,312.48,302.4,303.84,91,0
2007-05-01,306.72,308.16,306,308.16,37,0
2007-05-02,306,311.04,300.96,300.96,45,0
2007-05-03,313.2,331.2,310.32,310.32,625,0
2007-05-04,316.08,327.6,309.6,319.68,332,0
2007-05-07,324,329.04,312.48,312.48,309,0
2007-05-08,311.04,326.16,311.04,323.28,215,0
2007-05-09,324.72,324.72,320.4,322.56,390,0
2007-05-10,326.88,327.6,316.8,321.84,328,0
2007-05-11,321.12,323.28,311.04,311.76,170,0
2007-05-14,316.8,327.6,316.8,324.72,273,0
2007-05-15,330.48,330.48,311.76,313.92,219,0
2007-05-16,322.56,330.48,313.92,317.52,141,0
2007-05-17,317.52,329.76,316.08,316.8,150,0
2007-05-18,314.64,320.4,313.92,318.96,87,0
2007-05-21,324.72,324.72,311.76,319.68,110,0
2007-05-22,313.92,318.24,308.16,318.24,95,0
2007-05-23,318.24,318.24,309.6,313.2,54,0
2007-05-24,316.08,327.6,316.08,325.44,113,0
2007-05-25,321.84,325.44,321.12,323.28,93,0
2007-05-29,324,324.72,316.8,318.24,121,0
2007-05-30,325.44,325.44,312.48,324.72,102,0
2007-05-31,327.6,327.6,318.24,318.24,127,0
2007-06-01,319.68,324.72,315.36,318.24,188,0
2007-06-04,317.52,326.16,316.8,324.72,82,0
2007-06-05,321.84,326.16,321.84,324,36,0
2007-06-06,326.88,326.88,322.56,324.72,115,0
2007-06-07,328.32,328.32,318.24,320.4,295,0
2007-06-08,316.08,331.2,313.2,324,291,0
2007-06-11,326.88,327.6,308.16,309.6,379,0
2007-06-12,307.44,318.24,307.44,307.44,177,0
2007-06-13,307.44,313.92,306,312.48,80,0
2007-06-14,307.44,315.36,306.72,306.72,275,0
2007-06-15,306.72,313.92,306.72,310.32,168,0
2007-06-18,306.72,309.6,303.84,305.28,315,0
2007-06-19,304.56,308.88,303.12,304.56,184,0
2007-06-20,308.16,308.16,306,307.44,74,0
2007-06-21,306,308.88,305.28,305.28,310,0
2007-06-22,302.4,316.08,302.4,315.36,137,0
2007-06-25,316.8,316.8,306,308.88,116,0
2007-06-26,309.6,309.6,306,306,85,0
2007-06-27,303.12,309.6,303.12,306,145,0
2007-06-28,306,308.16,293.76,297.36,367,0
2007-06-29,302.4,306,295.92,300.24,87,0
2007-07-02,298.8,300.24,290.16,293.76,182,0
2007-07-03,290.16,300.24,290.16,296.64,152,0
2007-07-05,293.76,298.08,291.6,295.2,48,0
2007-07-06,293.76,297.36,293.04,296.64,241,0
2007-07-09,293.76,297.36,293.76,296.64,123,0
2007-07-10,292.32,300.96,290.88,290.88,188,0
2007-07-11,292.32,297.36,292.32,294.48,57,0
2007-07-12,295.2,304.56,293.04,297.36,185,0
2007-07-13,294.48,298.08,292.32,294.48,119,0
2007-07-16,292.32,296.64,292.32,295.92,107,0
2007-07-17,297.36,297.36,293.04,293.04,162,0
2007-07-18,295.2,295.2,292.32,294.48,126,0
2007-07-19,295.2,297.36,295.2,297.36,144,0
2007-07-20,295.92,309.6,290.16,290.88,362,0
2007-07-23,291.6,298.08,291.6,294.48,93,0
2007-07-24,295.92,295.92,289.44,289.44,119,0
2007-07-25,292.32,294.48,289.44,290.88,86,0
2007-07-26,289.44,294.48,289.44,289.44,212,0
2007-07-27,288.72,295.2,288.72,290.88,92,0
2007-07-30,288.72,296.64,288.72,291.6,91,0
2007-07-31,295.2,295.2,290.16,290.88,19,0
2007-08-01,290.88,293.76,290.88,290.88,21,0
2007-08-02,289.44,289.44,284.4,284.4,189,0
2007-08-03,288,288.72,284.4,287.28,64,0
2007-08-06,288,291.6,280.8,285.12,597,0
2007-08-07,281.52,285.84,280.8,281.52,297,0
2007-08-08,280.8,281.52,280.08,280.08,105,0
2007-08-09,280.08,280.8,277.92,279.36,86,0
2007-08-10,274.32,280.8,264.96,274.32,213,0
2007-08-13,277.2,280.08,264.96,264.96,104,0
2007-08-14,264.96,264.96,261.36,261.36,40,0
2007-08-15,261.36,261.36,252.72,252.72,198,0
2007-08-16,253.44,259.2,252,252,180,0
2007-08-17,259.2,266.4,252,259.2,90,0
2007-08-20,265.68,265.68,258.48,259.2,157,0
2007-08-21,261.36,261.36,233.28,233.28,184,0
2007-08-22,237.6,259.2,237.6,257.04,269,0
2007-08-23,259.2,279.36,258.48,279.36,168,0
2007-08-24,270.72,285.84,252,267.12,287,0
2007-08-27,273.6,282.24,270.72,279.36,325,0
2007-08-28,282.96,282.96,272.16,280.08,263,0
2007-08-29,284.4,284.4,269.28,275.04,144,0
2007-08-30,272.16,272.16,268.56,268.56,72,0
2007-08-31,266.4,280.8,266.4,270,78,0
2007-09-04,262.08,270,253.44,257.76,233,0
2007-09-05,254.16,259.2,252,256.32,120,0
2007-09-06,256.32,269.28,249.84,258.48,123,0
2007-09-07,260.64,260.64,257.76,259.92,48,0
2007-09-10,270,270,252.72,258.48,167,0
2007-09-11,255.6,268.56,254.88,259.2,59,0
2007-09-12,259.2,270,252,253.44,84,0
2007-09-13,260.64,262.8,252,252,112,0
2007-09-14,267.84,267.84,257.04,259.2,51,0
2007-09-17,254.16,259.2,249.84,251.28,136,0
2007-09-18,252.72,254.88,246.24,248.4,180,0
2007-09-19,248.4,260.64,246.24,252,158,0
2007-09-20,246.24,258.48,246.24,247.68,154,0
2007-09-21,246.96,251.28,242.64,249.12,254,0
2007-09-24,249.84,249.84,243.36,249.84,140,0
2007-09-25,244.8,250.56,236.88,243.36,198,0
2007-09-26,236.88,246.24,236.88,242.64,216,0
2007-09-27,237.6,246.96,237.6,239.76,273,0
2007-09-28,244.08,247.68,237.6,242.64,152,0
2007-10-01,244.8,244.8,238.32,241.92,147,0
2007-10-02,239.76,244.08,236.88,241.92,177,0
2007-10-03,238.32,244.8,236.88,244.08,266,0
2007-10-04,242.64,243.36,237.6,243.36,141,0
2007-10-05,239.04,244.08,239.04,241.2,217,0
2007-10-08,237.6,244.08,237.6,237.6,155,0
2007-10-09,240.48,244.08,236.16,236.16,208,0
2007-10-10,234.72,242.64,228.24,238.32,611,0
2007-10-11,237.6,239.04,227.52,235.44,126,0
2007-10-12,232.56,237.6,229.68,229.68,195,0
2007-10-15,231.84,235.44,224.64,234,82,0
2007-10-16,229.68,235.44,225.36,232.56,108,0
2007-10-17,231.12,234.72,223.2,231.12,67,0
2007-10-18,234,234.72,224.64,228.24,95,0
2007-10-19,226.08,230.4,223.2,223.92,63,0
2007-10-22,223.2,230.4,219.6,221.04,216,0
2007-10-23,222.48,223.2,219.6,223.2,53,0
2007-10-24,225.36,225.36,221.04,223.2,65,0
2007-10-25,220.32,223.2,220.32,223.2,17,0
2007-10-26,220.32,223.92,220.32,223.2,138,0
2007-10-29,220.32,229.68,220.32,229.68,258,0
2007-10-30,226.08,233.28,226.08,228.96,98,0
2007-10-31,234,234,228.24,231.12,63,0
2007-11-01,234,234,223.2,228.96,69,0
2007-11-02,216,240.48,213.84,231.84,394,0
2007-11-05,218.16,234.72,216,217.44,337,0
2007-11-06,216,223.92,215.28,219.6,249,0
2007-11-07,221.76,241.2,221.04,239.76,252,0
2007-11-08,241.2,241.2,213.84,227.52,170,0
2007-11-09,244.8,244.8,234.72,241.2,314,0
2007-11-12,241.2,244.8,227.52,239.76,189,0
2007-11-13,244.08,244.08,228.24,229.68,175,0
2007-11-14,218.16,241.92,213.12,237.6,1244,0
2007-11-15,239.76,244.8,224.64,228.24,200,0
2007-11-16,228.24,244.08,220.32,244.08,156,0
2007-11-19,234.72,243.36,221.04,226.8,180,0
2007-11-20,228.24,241.2,218.88,226.8,138,0
2007-11-21,226.8,231.84,226.8,230.4,39,0
2007-11-26,233.28,233.28,223.2,223.2,327,0
2007-11-27,223.2,239.04,223.2,239.04,55,0
2007-11-28,220.32,244.8,220.32,239.04,263,0
2007-11-29,242.64,244.8,221.76,239.76,63,0
2007-11-30,246.96,247.68,240.48,246.24,119,0
2007-12-03,252,257.76,226.8,239.76,224,0
2007-12-04,231.12,244.08,223.92,237.6,59,0
2007-12-05,233.28,245.52,221.76,240.48,410,0
2007-12-06,234,241.92,226.08,234.72,221,0
2007-12-07,236.16,238.32,224.64,237.6,148,0
2007-12-10,234,239.04,224.64,231.12,262,0
2007-12-11,235.44,241.2,221.76,223.92,139,0
2007-12-12,225.36,229.68,212.4,222.48,444,0
2007-12-13,220.32,236.88,220.32,229.68,237,0
2007-12-14,234,234,212.4,232.56,401,0
2007-12-17,225.36,239.76,221.76,239.76,365,0
2007-12-18,232.56,241.2,224.64,232.56,240,0
2007-12-19,244.08,244.08,226.08,235.44,234,0
2007-12-20,227.52,244.8,224.64,244.8,277,0
2007-12-21,240.48,258.48,238.32,244.8,325,0
2007-12-24,239.76,241.2,237.6,240.48,91,0
2007-12-26,234.72,247.68,223.92,238.32,384,0
2007-12-27,233.28,234,226.8,234,205,0
2007-12-28,234,234,219.6,224.64,768,0
2007-12-31,220.32,240.48,220.32,238.32,478,0
2008-01-02,239.04,244.08,230.4,235.44,132,0
2008-01-03,230.4,239.76,230.4,239.04,148,0
2008-01-04,225.36,236.88,225.36,230.4,44,0
2008-01-07,226.08,239.04,222.48,234,176,0
2008-01-08,227.52,236.16,227.52,233.28,107,0
2008-01-09,230.4,234,226.08,230.4,292,0
2008-01-10,225.36,239.04,224.64,234,97,0
2008-01-11,234,236.88,227.52,227.52,75,0
2008-01-14,230.4,237.6,222.48,234,337,0
2008-01-15,234,239.76,226.08,236.88,238,0
2008-01-16,231.12,239.76,226.8,237.6,186,0
2008-01-17,230.4,234,220.32,226.8,160,0
2008-01-18,226.8,234,219.6,229.68,102,0
2008-01-22,229.68,237.6,229.68,236.88,184,0
2008-01-23,238.32,238.32,229.68,230.4,231,0
2008-01-24,223.92,237.6,216.72,230.4,308,0
2008-01-25,231.12,239.04,230.4,239.04,272,0
2008-01-28,226.8,241.2,226.8,236.16,60,0
2008-01-29,241.92,241.92,225.36,232.56,123,0
2008-01-30,218.16,241.2,216.72,230.4,97,0
2008-01-31,230.4,240.48,219.6,234.72,353,0
2008-02-01,227.52,236.88,227.52,230.4,142,0
2008-02-04,234.72,241.2,224.64,237.6,320,0
2008-02-05,231.84,240.48,224.64,237.6,75,0
2008-02-06,236.16,255.6,226.8,231.12,193,0
2008-02-07,230.4,248.4,228.24,232.56,90,0
2008-02-08,233.28,234,230.4,234,108,0
2008-02-11,230.4,243.36,223.2,243.36,217,0
2008-02-12,236.16,243.36,232.56,233.28,73,0
2008-02-13,225.36,232.56,221.76,228.96,287,0
2008-02-14,225.36,243.36,224.64,243.36,120,0
2008-02-15,242.64,242.64,231.12,237.6,66,0
2008-02-19,231.84,236.16,225.36,236.16,83,0
2008-02-20,236.16,236.16,227.52,228.96,127,0
2008-02-21,236.16,236.16,223.2,227.52,96,0
2008-02-22,226.08,237.6,225.36,236.16,155,0
2008-02-25,233.28,242.64,231.84,232.56,94,0
2008-02-26,231.12,237.6,223.92,231.84,115,0
2008-02-27,229.68,236.88,224.64,230.4,119,0
2008-02-28,230.4,239.76,230.4,234,35,0
2008-02-29,232.56,236.16,232.56,236.16,29,0
2008-03-03,230.4,235.44,230.4,232.56,64,0
2008-03-04,231.84,231.84,231.12,231.12,25,0
2008-03-05,235.44,235.44,233.28,234,18,0
2008-03-06,231.12,234,230.4,234,32,0
2008-03-07,227.52,230.4,221.76,221.76,75,0
2008-03-10,231.84,231.84,226.08,226.08,40,0
2008-03-11,229.68,230.4,223.2,229.68,71,0
2008-03-12,228.24,228.24,217.44,218.16,431,0
2008-03-13,213.84,227.52,213.84,227.52,34,0
2008-03-14,227.52,230.4,222.48,222.48,105,0
2008-03-17,228.96,230.4,213.84,215.28,56,0
2008-03-18,216,224.64,213.84,224.64,27,0
2008-03-19,223.92,225.36,203.04,209.52,234,0
2008-03-20,208.8,215.28,208.8,215.28,54,0
2008-03-24,208.8,219.6,208.8,216,104,0
2008-03-25,221.04,221.04,215.28,218.88,127,0
2008-03-26,214.56,221.04,214.56,221.04,23,0
2008-03-27,223.92,223.92,212.4,221.04,61,0
2008-03-28,226.08,226.08,222.48,224.64,76,0
2008-03-31,226.8,226.8,216.72,216.72,57,0
2008-04-01,222.48,225.36,217.44,217.44,30,0
2008-04-02,223.92,223.92,212.4,221.76,424,0
2008-04-03,216.72,218.88,216.72,217.44,35,0
2008-04-04,217.44,232.56,217.44,231.84,178,0
2008-04-07,233.28,233.28,229.68,232.56,70,0
2008-04-08,234,234,223.92,226.8,76,0
2008-04-09,225.36,225.36,217.44,221.04,59,0
2008-04-10,217.44,221.04,217.44,217.44,48,0
2008-04-11,217.44,221.04,216,216.72,15,0
2008-04-14,221.04,228.24,219.6,224.64,33,0
2008-04-15,219.6,223.2,217.44,217.44,36,0
2008-04-16,216.72,228.96,216.72,227.52,64,0
2008-04-17,221.04,223.92,217.44,220.32,58,0
2008-04-18,220.32,224.64,219.6,223.2,100,0
2008-04-21,220.32,224.64,220.32,223.92,47,0
2008-04-22,223.2,229.68,216,220.32,237,0
2008-04-23,228.96,228.96,221.76,221.76,14,0
2008-04-24,221.04,225.36,216.72,217.44,61,0
2008-04-25,223.2,226.8,223.2,224.64,68,0
2008-04-28,229.68,235.44,225.36,235.44,157,0
2008-04-29,234,236.16,234,235.44,73,0
2008-04-30,237.6,237.6,234,236.16,65,0
2008-05-01,232.56,237.6,232.56,236.88,37,0
2008-05-02,237.6,237.6,231.12,234,25,0
2008-05-05,239.76,240.48,233.28,233.28,87,0
2008-05-06,236.16,241.2,234.72,235.44,88,0
2008-05-07,230.4,239.04,230.4,230.4,96,0
2008-05-08,223.2,228.96,223.2,223.92,19,0
2008-05-09,230.4,230.4,220.32,226.08,92,0
2008-05-12,229.68,239.76,224.64,232.56,38,0
2008-05-13,234,236.88,232.56,235.44,39,0
2008-05-14,238.32,241.2,230.4,230.4,92,0
2008-05-15,237.6,239.04,234,235.44,64,0
2008-05-16,231.84,235.44,231.12,233.28,95,0
2008-05-19,231.12,233.28,231.12,231.12,101,0
2008-05-20,231.84,240.48,231.84,232.56,43,0
2008-05-21,236.88,239.04,233.28,234.72,132,0
2008-05-22,234,239.04,227.52,232.56,58,0
2008-05-23,232.56,232.56,221.04,221.04,96,0
2008-05-27,237.6,237.6,229.68,231.84,63,0
2008-05-28,228.96,229.68,224.64,228.96,73,0
2008-05-29,231.84,234,227.52,230.4,38,0
2008-05-30,234,234,231.84,231.84,33,0
2008-06-02,234,240.48,234,234,185,0
2008-06-03,233.28,239.76,231.12,231.12,31,0
2008-06-04,230.4,230.4,217.44,219.6,525,0
2008-06-05,217.44,226.8,213.84,213.84,426,0
2008-06-06,216,217.44,213.12,215.28,102,0
2008-06-09,212.4,212.4,199.44,208.08,526,0
2008-06-10,204.48,215.28,200.16,210.96,236,0
2008-06-11,206.64,220.32,193.68,203.04,311,0
2008-06-12,200.88,200.88,195.12,198,281,0
2008-06-13,195.84,212.4,189.36,198,93,0
2008-06-16,200.16,206.64,192.24,201.6,202,0
2008-06-17,204.48,204.48,195.12,198.72,132,0
2008-06-18,200.88,206.64,185.04,190.8,327,0
2008-06-19,187.92,187.92,172.08,181.44,112,0
2008-06-20,177.12,185.76,177.12,180.72,43,0
2008-06-23,180.72,180.72,173.52,179.28,128,0
2008-06-24,174.24,186.48,174.24,181.44,124,0
2008-06-25,185.76,190.8,174.96,178.56,78,0
2008-06-26,180,180,163.44,163.44,416,0
2008-06-27,163.44,186.48,163.44,182.16,245,0
2008-06-30,187.2,215.28,180,187.2,191,0
2008-07-01,182.16,182.16,172.08,172.8,68,0
2008-07-02,169.92,180,169.2,176.4,57,0
2008-07-03,174.24,213.84,174.24,213.84,156,0
2008-07-07,190.8,198,180.72,183.6,66,0
2008-07-08,180,180,172.08,177.12,55,0
2008-07-09,184.32,186.48,180.72,186.48,54,0
2008-07-10,177.84,177.84,166.32,166.32,68,0
2008-07-11,165.6,175.68,163.44,172.8,281,0
2008-07-14,185.76,204.48,169.92,169.92,339,0
2008-07-15,169.92,177.84,163.44,177.84,255,0
2008-07-16,185.04,200.16,163.44,169.2,282,0
2008-07-17,166.32,181.44,163.44,164.88,326,0
2008-07-18,165.6,171.36,165.6,169.2,13,0
2008-07-21,169.2,177.84,167.04,174.96,142,0
2008-07-22,168.48,181.44,167.76,176.4,138,0
2008-07-23,172.8,174.24,167.04,169.2,118,0
2008-07-24,167.04,172.08,167.04,171.36,158,0
2008-07-25,172.8,172.8,168.48,171.36,56,0
2008-07-28,169.92,172.8,167.04,172.08,161,0
2008-07-29,167.04,171.36,159.12,171.36,80,0
2008-07-30,179.28,181.44,169.2,172.08,78,0
2008-07-31,167.04,172.8,167.04,169.2,127,0
2008-08-01,167.04,172.08,156.24,171.36,319,0
2008-08-04,174.96,177.84,158.4,167.04,314,0
2008-08-05,164.16,170.64,163.44,170.64,81,0
2008-08-07,159.84,176.4,159.84,167.04,100,0
2008-08-08,163.44,179.28,162,168.48,113,0
2008-08-11,168.48,172.8,167.04,170.64,191,0
2008-08-12,171.36,176.4,167.04,172.8,70,0
2008-08-13,168.48,169.2,161.28,169.2,314,0
2008-08-14,165.6,178.56,165.6,178.56,19,0
2008-08-15,178.56,180,174.24,174.24,65,0
2008-08-18,172.8,172.8,169.2,169.2,206,0
2008-08-19,170.64,173.52,170.64,173.52,6,0
2008-08-20,169.2,169.2,165.6,165.6,64,0
2008-08-21,170.64,172.08,168.48,172.08,55,0
2008-08-22,173.52,173.52,169.2,169.92,204,0
2008-08-25,169.2,169.92,167.76,169.2,249,0
2008-08-26,172.08,172.08,167.76,172.08,78,0
2008-08-27,172.08,172.08,165.6,168.48,134,0
2008-08-28,169.92,172.08,167.76,172.08,79,0
2008-08-29,172.8,173.52,165.6,173.52,180,0
2008-09-02,174.24,174.96,171.36,174.96,81,0
2008-09-03,171.36,174.96,171.36,172.8,72,0
2008-09-04,169.92,177.12,167.76,174.24,25,0
2008-09-05,176.4,176.4,166.32,171.36,204,0
2008-09-08,171.36,171.36,165.6,165.6,140,0
2008-09-09,165.6,167.76,165.6,167.76,83,0
2008-09-10,165.6,168.48,165.6,165.6,77,0
2008-09-11,165.6,166.32,160.56,166.32,93,0
2008-09-12,166.32,166.32,159.84,159.84,61,0
2008-09-15,161.28,162,156.24,162,106,0
2008-09-16,156.24,167.04,143.28,167.04,304,0
2008-09-17,160.56,164.88,147.6,149.76,205,0
2008-09-18,146.16,162.72,144.72,144.72,209,0
2008-09-19,144.72,149.04,137.52,138.24,95,0
2008-09-22,136.8,144,136.8,139.68,52,0
2008-09-23,138.96,141.84,138.96,141.12,284,0
2008-09-24,144,144,138.96,143.28,86,0
2008-09-25,146.16,156.96,139.68,143.28,70,0
2008-09-26,138.96,140.4,138.24,140.4,50,0
2008-09-29,137.52,140.4,128.88,128.88,179,0
2008-09-30,128.88,141.12,126.72,126.72,400,0
2008-10-01,131.76,133.2,131.76,133.2,15,0
2008-10-02,128.88,133.2,126.72,133.2,163,0
2008-10-03,127.44,133.2,126.72,130.32,47,0
2008-10-06,124.56,124.56,90,113.76,794,0
2008-10-07,110.16,123.12,108,109.44,310,0
2008-10-08,110.16,115.2,108,112.32,431,0
2008-10-09,108.72,118.08,96.48,108,259,0
2008-10-10,90,105.84,81.36,93.6,688,0
2008-10-13,97.2,111.6,97.2,100.8,308,0
2008-10-14,108,112.32,102.24,105.84,218,0
2008-10-15,100.8,123.12,86.4,99.36,389,0
2008-10-16,84.24,104.4,84.24,90.72,121,0
2008-10-17,90.72,120.24,90.72,95.76,115,0
2008-10-20,93.6,105.84,93.6,95.76,95,0
2008-10-21,102.24,102.96,97.2,97.2,62,0
2008-10-22,97.2,97.2,90.72,91.44,104,0
2008-10-23,95.76,99.36,87.12,90,2229,0
2008-10-24,87.12,93.6,85.68,90,205,0
2008-10-27,91.44,100.08,89.28,90.72,254,0
2008-10-28,90,99.36,90,90.72,283,0
2008-10-29,90.72,92.88,90.72,90.72,190,0
2008-10-30,91.44,98.64,90,95.04,190,0
2008-10-31,92.16,92.16,92.16,92.16,17,0
2008-11-03,90,100.8,90,100.8,155,0
2008-11-04,92.16,103.68,90.72,101.52,171,0
2008-11-05,104.4,104.4,90.72,90.72,299,0
2008-11-06,90.72,99.36,90.72,90.72,96,0
2008-11-07,106.56,135.36,91.44,93.6,223,0
2008-11-10,96.48,100.08,87.84,87.84,270,0
2008-11-11,87.84,96.48,87.84,93.6,62,0
2008-11-12,89.28,100.08,89.28,93.6,97,0
2008-11-13,92.88,105.12,90.72,105.12,77,0
2008-11-14,100.08,100.08,87.84,90,93,0
2008-11-17,87.84,99.36,87.84,89.28,248,0
2008-11-18,92.88,93.6,87.84,93.6,86,0
2008-11-19,90,92.88,79.92,79.92,266,0
2008-11-20,79.2,82.8,78.48,78.48,367,0
2008-11-21,77.76,86.4,77.76,86.4,275,0
2008-11-24,89.28,89.28,82.8,83.52,142,0
2008-11-25,82.8,86.4,82.8,83.52,271,0
2008-11-26,84.24,91.44,84.24,84.96,317,0
2008-11-28,84.96,86.4,84.96,86.4,17,0
2008-12-01,87.84,92.16,82.8,92.16,258,0
2008-12-02,86.4,89.28,84.96,84.96,123,0
2008-12-03,86.4,89.28,85.68,86.4,165,0
2008-12-04,85.68,85.68,82.8,84.24,185,0
2008-12-05,83.52,87.12,83.52,83.52,79,0
2008-12-08,82.8,87.12,82.8,87.12,264,0
2008-12-09,89.28,90,86.4,90,274,0
2008-12-10,86.4,90,85.68,86.4,158,0
2008-12-11,87.12,88.56,86.4,87.12,148,0
2008-12-12,86.4,90,86.4,87.12,305,0
2008-12-15,87.84,91.44,87.84,91.44,35,0
2008-12-16,87.84,89.28,86.4,87.12,119,0
2008-12-17,87.12,90.72,87.12,90.72,36,0
2008-12-18,86.4,93.6,85.68,92.16,938,0
2008-12-19,90,90,87.12,87.12,159,0
2008-12-22,87.84,91.44,82.8,82.8,1364,0
2008-12-23,84.96,85.68,80.64,83.52,409,0
2008-12-24,81.36,84.96,81.36,82.8,196,0
2008-12-26,82.8,92.16,82.8,86.4,242,0
2008-12-29,85.68,95.76,85.68,95.76,116,0
2008-12-30,94.32,95.76,92.88,95.04,121,0
2008-12-31,93.6,93.6,90,93.6,574,0
2009-01-02,87.84,98.64,87.84,93.6,103,0
2009-01-05,92.16,97.2,90.72,91.44,527,0
2009-01-06,90.72,106.56,90.72,106.56,236,0
2009-01-07,104.4,104.4,93.6,93.6,51,0
2009-01-08,99.36,99.36,89.28,92.88,409,0
2009-01-09,93.6,98.64,90.72,90.72,166,0
2009-01-12,90.72,94.32,90.72,90.72,86,0
2009-01-13,90,92.16,89.28,89.28,380,0
2009-01-14,89.28,91.44,87.12,87.84,371,0
2009-01-16,89.28,91.44,87.12,91.44,81,0
2009-01-20,88.56,93.6,86.4,92.16,202,0
2009-01-21,90.72,93.6,87.12,87.12,212,0
2009-01-22,87.84,89.28,87.12,89.28,46,0
2009-01-23,90,97.2,87.84,88.56,257,0
2009-01-26,90,93.6,87.12,91.44,393,0
2009-01-27,89.28,93.6,86.4,93.6,278,0
2009-01-28,90.72,92.88,88.56,92.88,90,0
2009-01-29,90,93.6,90,93.6,23,0
2009-01-30,91.44,94.32,90.72,93.6,32,0
2009-02-02,93.6,97.92,93.6,97.92,17,0
2009-02-03,91.44,92.16,90.72,90.72,39,0
2009-02-04,91.44,93.6,90.72,91.44,35,0
2009-02-05,90.72,92.16,90.72,90.72,45,0
2009-02-06,90.72,92.16,90.72,92.16,53,0
2009-02-09,90,91.44,88.56,90,126,0
2009-02-10,90,90,90,90,31,0
2009-02-11,91.44,91.44,91.44,91.44,59,0
2009-02-12,89.28,91.44,89.28,90.72,300,0
2009-02-13,89.28,93.6,89.28,92.88,38,0
2009-02-17,100.8,100.8,87.84,87.84,390,0
2009-02-19,89.28,90.72,88.56,90,379,0
2009-02-20,89.28,89.28,89.28,89.28,6,0
2009-02-23,89.28,96.48,88.56,88.56,302,0
2009-02-24,88.56,89.28,88.56,88.56,62,0
2009-02-26,88.56,90.72,87.12,90.72,592,0
2009-02-27,87.84,90.72,87.12,87.84,149,0
2009-03-02,91.44,92.16,87.84,88.56,251,0
2009-03-03,87.84,88.56,87.84,87.84,32,0
2009-03-04,87.84,92.16,87.84,88.56,680,0
2009-03-05,87.84,90,86.4,87.84,369,0
2009-03-06,87.84,87.84,79.92,84.24,432,0
2009-03-09,86.4,86.4,84.24,84.24,210,0
2009-03-10,84.24,90,84.24,90,331,0
2009-03-11,87.84,90,87.84,90,26,0
2009-03-12,86.4,92.16,86.4,92.16,531,0
2009-03-13,90,91.44,89.28,89.28,698,0
2009-03-16,89.28,92.16,89.28,92.16,72,0
2009-03-17,90.72,90.72,89.28,89.28,103,0
2009-03-18,89.28,91.44,89.28,89.28,175,0
2009-03-19,89.28,90.72,88.56,90.72,292,0
2009-03-20,92.88,93.6,90,92.16,120,0
2009-03-23,92.16,92.16,89.28,89.28,219,0
2009-03-24,89.28,90.72,89.28,90,82,0
2009-03-25,92.16,92.16,89.28,91.44,38,0
2009-03-26,89.28,92.16,89.28,90.72,120,0
2009-03-27,89.28,92.88,88.56,89.28,384,0
2009-03-30,89.28,92.88,89.28,92.88,53,0
2009-03-31,93.6,93.6,90.72,90.72,94,0
2009-04-01,90.72,91.44,90.72,90.72,21,0
2009-04-02,90.72,91.44,89.28,89.28,120,0
2009-04-03,91.44,91.44,87.12,87.84,778,0
2009-04-06,90.72,90.72,89.28,89.28,28,0
2009-04-07,89.28,90.72,89.28,89.28,544,0
2009-04-08,91.44,91.44,89.28,90.72,396,0
2009-04-09,90.72,92.88,90.72,92.16,907,0
2009-04-13,92.88,92.88,87.12,87.12,64,0
2009-04-14,90.72,93.6,90.72,91.44,628,0
2009-04-15,90,91.44,90,90.72,24,0
2009-04-16,90,92.16,90,92.16,224,0
2009-04-17,92.16,92.16,90,91.44,164,0
2009-04-20,91.44,91.44,87.84,90,392,0
2009-04-21,87.84,90,87.84,89.28,25,0
2009-04-22,87.84,90.72,87.84,90,156,0
2009-04-23,93.6,93.6,91.44,92.16,98,0
2009-04-24,91.44,92.16,90.72,92.16,53,0
2009-04-27,93.6,93.6,91.44,91.44,68,0
2009-04-28,92.16,96.48,92.16,95.04,120,0
2009-04-29,95.76,96.48,93.6,93.6,45,0
2009-04-30,93.6,95.76,93.6,95.04,120,0
2009-05-01,92.88,98.64,91.44,97.92,170,0
2009-05-04,98.64,100.8,96.48,96.48,216,0
2009-05-05,95.04,95.04,92.16,92.88,151,0
2009-05-06,91.44,92.88,91.44,91.44,77,0
2009-05-07,91.44,96.48,91.44,95.76,528,0
2009-05-08,93.6,99.36,93.6,97.92,459,0
2009-05-11,97.92,100.8,94.32,97.2,452,0
2009-05-12,97.2,97.92,93.6,97.92,36,0
2009-05-13,94.32,100.08,93.6,100.08,87,0
2009-05-14,95.04,99.36,95.04,97.92,70,0
2009-05-15,96.48,96.48,96.48,96.48,7,0
2009-05-18,100.08,100.08,97.2,98.64,43,0
2009-05-19,100.08,100.8,97.92,100.08,121,0
2009-05-20,100.08,100.8,100.08,100.8,28,0
2009-05-21,97.2,101.52,97.2,101.52,143,0
2009-05-22,98.64,100.08,98.64,100.08,115,0
2009-05-26,98.64,102.24,98.64,102.24,207,0
2009-05-27,102.24,104.4,102.24,104.4,33,0
2009-05-28,104.4,104.4,97.92,103.68,24,0
2009-05-29,98.64,102.24,98.64,102.24,18,0
2009-06-01,102.24,103.68,98.64,102.24,166,0
2009-06-02,100.08,102.24,99.36,99.36,52,0
2009-06-03,100.08,100.08,99.36,99.36,28,0
2009-06-04,101.52,101.52,98.64,98.64,53,0
2009-06-05,99.36,99.36,99.36,99.36,2,0
2009-06-08,100.8,101.52,100.8,101.52,22,0
2009-06-09,102.24,103.68,100.8,103.68,153,0
2009-06-10,105.84,105.84,102.24,105.84,87,0
2009-06-11,105.12,118.08,105.12,113.04,267,0
2009-06-12,125.28,126,120.96,121.68,408,0
2009-06-15,109.44,118.8,109.44,118.8,98,0
2009-06-16,121.68,121.68,112.32,113.76,128,0
2009-06-17,100.8,113.76,100.8,110.16,97,0
2009-06-18,100.8,120.96,98.64,113.04,675,0
2009-06-19,117.36,123.12,108,118.08,92,0
2009-06-22,104.4,109.44,104.4,104.4,104,0
2009-06-23,104.4,104.4,99.36,100.08,149,0
2009-06-24,104.4,112.32,104.4,107.28,305,0
2009-06-25,107.28,107.28,100.8,105.84,18,0
2009-06-26,107.28,108,105.12,105.84,130,0
2009-06-29,110.16,110.16,100.8,100.8,83,0
2009-06-30,102.24,105.84,95.04,105.84,135,0
2009-07-01,93.6,105.12,93.6,98.64,73,0
2009-07-02,102.24,102.24,98.64,98.64,111,0
2009-07-06,103.68,104.4,98.64,104.4,105,0
2009-07-07,98.64,103.68,98.64,100.08,33,0
2009-07-08,99.36,99.36,99.36,99.36,2,0
2009-07-09,98.64,98.64,97.2,97.2,116,0
2009-07-10,97.2,98.64,97.2,97.2,14,0
2009-07-13,97.2,104.4,95.76,101.52,112,0
2009-07-14,97.92,102.24,95.76,97.2,78,0
2009-07-15,101.52,101.52,100.8,101.52,67,0
2009-07-16,100.8,100.8,100.08,100.8,15,0
2009-07-17,100.08,100.8,99.36,100.8,27,0
2009-07-20,104.4,104.4,98.64,99.36,145,0
2009-07-21,104.4,104.4,98.64,104.4,65,0
2009-07-22,100.8,103.68,100.8,103.68,13,0
2009-07-23,104.4,104.4,103.68,104.4,56,0
2009-07-24,100.08,100.8,99.36,100.8,65,0
2009-07-27,104.4,104.4,100.8,104.4,176,0
2009-07-28,101.52,103.68,100.8,103.68,80,0
2009-07-29,100.8,100.8,99.36,100.08,29,0
2009-07-30,100.8,104.4,100.8,104.4,122,0
2009-07-31,104.4,105.84,104.4,104.4,157,0
2009-08-03,107.28,107.28,102.24,107.28,44,0
2009-08-04,105.84,110.88,105.84,110.88,147,0
2009-08-05,110.88,110.88,102.96,110.16,173,0
2009-08-06,109.44,110.16,100.08,110.16,336,0
2009-08-07,110.88,110.88,102.96,108.72,40,0
2009-08-10,108.72,110.88,105.12,105.12,61,0
2009-08-11,110.16,111.6,110.16,111.6,132,0
2009-08-12,107.28,112.32,107.28,111.6,57,0
2009-08-13,110.88,110.88,104.4,110.16,62,0
2009-08-14,109.44,110.16,109.44,110.16,115,0
2009-08-17,108,108,106.56,108,17,0
2009-08-18,105.12,110.16,105.12,106.56,12,0
2009-08-19,109.44,113.04,109.44,112.32,256,0
2009-08-20,112.32,114.48,105.84,114.48,779,0
2009-08-21,113.04,118.8,113.04,115.2,1094,0
2009-08-24,113.76,115.2,113.76,114.48,768,0
2009-08-25,117.36,120.96,115.2,119.52,878,0
2009-08-26,113.76,121.68,113.76,120.24,306,0
2009-08-27,120.96,120.96,116.64,117.36,312,0
2009-08-28,118.8,141.12,117.36,138.24,1860,0
2009-08-31,137.52,138.24,133.2,135.36,374,0
2009-09-01,132.48,139.68,128.88,128.88,322,0
2009-09-02,123.84,128.88,120.24,126,134,0
2009-09-03,135.36,135.36,126.72,129.6,122,0
2009-09-04,132.48,156.96,132.48,143.28,1026,0
2009-09-08,143.28,156.96,143.28,153.36,885,0
2009-09-09,161.28,165.6,153.36,164.88,1286,0
2009-09-10,167.76,172.8,156.96,159.84,1334,0
2009-09-11,174.96,174.96,149.76,155.52,639,0
2009-09-14,154.8,160.56,146.16,159.12,464,0
2009-09-15,160.56,171.36,151.92,151.92,347,0
2009-09-16,151.92,161.28,151.92,156.96,149,0
2009-09-17,160.56,161.28,133.2,145.44,628,0
2009-09-18,144,148.32,133.92,138.24,951,0
2009-09-21,129.6,152.64,128.16,138.96,920,0
2009-09-22,136.08,156.24,134.64,152.64,520,0
2009-09-23,146.88,154.8,144,154.8,276,0
2009-09-24,156.96,185.76,156.24,185.04,3317,0
2009-09-25,183.6,323.28,173.52,285.84,41259,0
2009-09-28,285.84,293.04,225.36,227.52,10465,0
2009-09-29,234,247.68,208.08,243.36,6784,0
2009-09-30,235.44,270.72,223.92,244.08,4330,0
2009-10-01,249.12,254.88,231.84,243.36,857,0
2009-10-02,235.44,244.8,228.96,241.2,856,0
2009-10-05,233.28,247.68,233.28,236.16,1259,0
2009-10-06,237.6,242.64,217.44,220.32,1357,0
2009-10-07,218.16,236.16,217.44,234,859,0
2009-10-08,243.36,247.68,226.8,234,483,0
2009-10-09,230.4,239.76,226.08,236.16,672,0
2009-10-12,234.72,244.08,234.72,241.92,431,0
2009-10-13,244.8,262.08,226.8,228.24,1678,0
2009-10-14,226.8,237.6,226.8,237.6,699,0
2009-10-15,241.2,241.2,229.68,237.6,393,0
2009-10-16,239.76,239.76,227.52,232.56,326,0
2009-10-19,236.16,236.16,226.8,231.12,240,0
2009-10-20,227.52,235.44,226.8,232.56,293,0
2009-10-21,228.96,248.4,227.52,244.8,759,0
2009-10-22,241.2,243.36,223.2,237.6,473,0
2009-10-23,236.88,236.88,234.72,234.72,26,0
2009-10-26,237.6,239.76,224.64,226.08,226,0
2009-10-27,223.2,231.12,221.76,221.76,309,0
2009-10-28,218.16,218.16,200.88,201.6,605,0
2009-10-29,198.72,219.6,196.56,202.32,244,0
2009-10-30,214.56,214.56,193.68,193.68,218,0
2009-11-02,194.4,198,189.36,195.12,290,0
2009-11-03,185.04,198.72,180,198.72,112,0
2009-11-04,190.8,206.64,190.8,198.72,88,0
2009-11-05,195.12,195.12,190.8,193.68,22,0
2009-11-06,190.08,210.24,190.08,205.92,93,0
2009-11-09,202.32,211.68,195.12,198,121,0
2009-11-10,182.16,213.84,182.16,192.24,204,0
2009-11-11,197.28,207.36,189.36,201.6,172,0
2009-11-12,198,214.56,198,213.84,87,0
2009-11-13,213.84,214.56,200.88,214.56,74,0
2009-11-16,210.96,284.4,210.96,268.56,6905,0
2009-11-17,272.16,293.04,243.36,250.56,3289,0
2009-11-18,254.16,265.68,242.64,258.48,630,0
2009-11-19,258.48,258.48,235.44,244.08,498,0
2009-11-20,234.72,344.16,234.72,342,31085,0
2009-11-23,367.2,381.6,302.4,322.56,44881,0
2009-11-24,309.6,395.28,302.4,388.08,65121,0
2009-11-25,330.48,347.04,282.24,293.04,40458,0
2009-11-27,270.72,320.4,263.52,282.96,19253,0
2009-11-30,291.6,293.76,252,260.64,10228,0
2009-12-01,255.6,271.44,248.4,260.64,8749,0
2009-12-02,267.12,267.12,244.8,246.96,4125,0
2009-12-03,252,275.04,245.52,266.4,6975,0
2009-12-04,252.72,282.24,252.72,259.2,5023,0
2009-12-07,259.92,280.08,255.6,263.52,3978,0
2009-12-08,263.52,272.16,252,253.44,4912,0
2009-12-09,257.04,258.48,237.6,239.04,4985,0
2009-12-10,240.48,259.2,235.44,240.48,3738,0
2009-12-11,240.48,241.2,223.2,238.32,4209,0
2009-12-14,239.04,241.2,223.2,228.96,3044,0
2009-12-15,228.96,243.36,223.2,239.04,2735,0
2009-12-16,238.32,246.24,231.84,234.72,3330,0
2009-12-17,232.56,236.16,225.36,226.8,2080,0
2009-12-18,229.68,239.04,219.6,226.8,2528,0
2009-12-21,229.68,249.84,219.6,244.8,3451,0
2009-12-22,244.8,249.84,237.6,239.76,1557,0
2009-12-23,236.88,290.88,236.16,264.96,7497,0
2009-12-24,268.56,332.64,267.84,310.32,11651,0
2009-12-28,311.04,320.4,279.36,288.72,6243,0
2009-12-29,288.72,292.32,262.8,267.84,4566,0
2009-12-30,271.44,273.6,252.72,270,2962,0
2009-12-31,270,270,262.8,264.24,1370,0
2010-01-04,273.6,284.4,266.4,276.48,2420,0
2010-01-05,274.32,303.12,273.6,296.64,2063,0
2010-01-06,295.92,324,292.32,299.52,3278,0
2010-01-07,303.12,309.6,288,300.24,1309,0
2010-01-08,296.64,301.68,290.88,295.92,1287,0
2010-01-11,292.32,298.8,276.48,284.4,1999,0
2010-01-12,282.96,282.96,260.64,271.44,2285,0
2010-01-13,273.6,288,264.96,283.68,1191,0
2010-01-14,280.8,285.84,274.32,282.96,779,0
2010-01-15,282.96,282.96,268.56,272.16,828,0
2010-01-19,275.76,277.2,262.8,270,1397,0
2010-01-20,266.4,266.4,252,254.16,3021,0
2010-01-21,257.04,257.04,230.4,246.24,3708,0
2010-01-22,243.36,243.36,223.92,227.52,3027,0
2010-01-25,227.52,232.56,205.92,218.16,3814,0
2010-01-26,214.56,229.68,205.2,220.32,2415,0
2010-01-27,216.72,223.92,211.68,220.32,600,0
2010-01-28,223.92,223.92,198.72,212.4,2487,0
2010-01-29,210.96,219.6,198.72,200.88,1263,0
2010-02-01,205.92,212.4,198,205.2,758,0
2010-02-02,209.52,210.96,203.76,208.08,324,0
2010-02-03,210.24,228.96,208.8,221.76,2126,0
2010-02-04,218.88,229.68,202.32,205.2,1660,0
2010-02-05,205.2,208.8,185.04,190.08,3565,0
2010-02-08,192.96,198,182.88,191.52,1425,0
2010-02-09,200.88,213.84,198,203.04,1655,0
2010-02-10,202.32,210.96,199.44,204.48,645,0
2010-02-11,205.92,207.36,195.84,201.6,886,0
2010-02-12,196.56,203.76,193.68,198.72,543,0
2010-02-16,198,203.76,193.68,200.88,1211,0
2010-02-17,204.48,212.4,199.44,207.36,1315,0
2010-02-18,208.08,215.28,203.04,205.2,2088,0
2010-02-19,210.24,252.72,209.52,226.08,12800,0
2010-02-22,234.72,239.04,216.72,226.08,3143,0
2010-02-23,226.08,228.24,213.12,216,1440,0
2010-02-24,216,222.48,212.4,217.44,1340,0
2010-02-25,207.36,207.36,190.8,205.92,2487,0
2010-02-26,198,205.2,190.8,196.56,1594,0
2010-03-01,195.84,203.04,182.88,196.56,1191,0
2010-03-02,195.12,201.6,192.24,201.6,1264,0
2010-03-03,203.76,207.36,195.12,201.6,860,0
2010-03-04,199.44,202.32,195.84,199.44,683,0
2010-03-05,199.44,203.04,192.24,202.32,1124,0
2010-03-08,199.44,205.2,198.72,203.04,1138,0
2010-03-09,200.88,220.32,200.88,216,2388,0
2010-03-10,213.84,225.36,213.84,219.6,1236,0
2010-03-11,220.32,220.32,208.8,217.44,875,0
2010-03-12,216,219.6,214.56,218.16,348,0
2010-03-15,215.28,218.88,207.36,208.8,726,0
2010-03-16,207.36,208.08,194.4,202.32,2471,0
2010-03-17,200.88,202.32,188.64,195.12,2609,0
2010-03-18,195.84,201.6,185.76,194.4,968,0
2010-03-19,192.96,199.44,177.84,179.28,2311,0
2010-03-22,182.16,189.36,172.08,184.32,1894,0
2010-03-23,182.16,188.64,181.44,187.92,830,0
2010-03-24,184.32,186.48,180.72,183.6,569,0
2010-03-25,180,186.48,174.24,177.12,1215,0
2010-03-26,174.96,185.04,174.96,176.4,750,0
2010-03-29,177.12,179.28,171.36,172.8,840,0
2010-03-30,172.8,172.8,167.76,169.2,709,0
2010-03-31,167.04,176.4,167.04,175.68,776,0
2010-04-01,175.68,182.16,174.24,182.16,1174,0
2010-04-05,180.72,180.72,176.4,179.28,384,0
2010-04-06,180,192.96,169.2,190.8,1811,0
2010-04-07,190.8,201.6,190.8,192.96,1136,0
2010-04-08,194.4,198,189.36,195.12,583,0
2010-04-09,195.12,198,194.4,196.56,560,0
2010-04-12,194.4,194.4,186.48,190.08,353,0
2010-04-13,187.92,190.8,183.6,190.08,157,0
2010-04-14,187.92,196.56,187.92,196.56,612,0
2010-04-15,195.84,196.56,190.8,196.56,264,0
2010-04-16,194.4,195.84,174.96,180.72,1873,0
2010-04-19,180.72,188.64,176.4,185.04,459,0
2010-04-20,184.32,192.96,180,192.96,278,0
2010-04-21,195.12,195.12,186.48,190.8,384,0
2010-04-22,187.2,190.8,180,188.64,242,0
2010-04-23,190.08,190.8,186.48,190.8,500,0
2010-04-26,194.4,194.4,180,182.88,543,0
2010-04-27,180.72,180.72,169.92,173.52,744,0
2010-04-28,173.52,173.52,159.84,171.36,1381,0
2010-04-29,171.36,173.52,165.6,172.08,463,0
2010-04-30,169.92,171.36,163.44,171.36,260,0
2010-05-03,170.64,172.8,163.44,167.76,307,0
2010-05-04,166.32,166.32,152.64,155.52,575,0
2010-05-05,156.24,159.12,151.92,155.52,906,0
2010-05-06,155.52,155.52,144,153.36,381,0
2010-05-07,151.2,151.2,143.28,147.6,255,0
2010-05-10,152.64,153.36,133.2,133.2,1461,0
2010-05-11,133.2,144,133.2,142.56,1164,0
2010-05-12,145.44,163.44,143.28,160.56,1078,0
2010-05-13,162,166.32,152.64,162,667,0
2010-05-14,151.2,162,148.32,155.52,454,0
2010-05-17,148.32,154.8,144,146.88,508,0
2010-05-18,147.6,153.36,144,144,212,0
2010-05-19,144,144,133.92,134.64,988,0
2010-05-20,129.6,136.8,127.44,129.6,761,0
2010-05-21,123.84,136.8,123.84,128.88,361,0
2010-05-24,128.88,138.96,126,129.6,252,0
2010-05-25,126,128.16,118.8,122.4,456,0
2010-05-26,123.12,125.28,118.8,118.8,555,0
2010-05-27,125.28,142.56,120.24,124.56,1112,0
2010-05-28,124.56,133.2,122.4,128.16,253,0
2010-06-01,126,126,121.68,125.28,143,0
2010-06-02,123.12,127.44,121.68,122.4,53,0
2010-06-03,126,133.2,122.4,122.4,510,0
2010-06-04,120.24,129.6,118.8,118.8,165,0
2010-06-07,118.08,124.56,115.92,115.92,215,0
2010-06-08,115.92,115.92,106.56,108,870,0
2010-06-09,111.6,117.36,111.6,113.04,195,0
2010-06-10,116.64,119.52,113.76,113.76,427,0
2010-06-11,115.2,123.84,115.2,120.96,293,0
2010-06-14,126.72,131.04,113.04,119.52,360,0
2010-06-15,126.72,152.64,115.2,126.72,342,0
2010-06-16,128.16,132.48,122.4,123.12,192,0
2010-06-17,122.4,127.44,118.8,125.28,102,0
2010-06-18,126,135.36,123.12,135.36,161,0
2010-06-21,139.68,139.68,119.52,119.52,314,0
2010-06-22,115.92,128.16,115.92,126,252,0
2010-06-23,123.84,126.72,116.64,123.84,160,0
2010-06-24,126,126,115.92,116.64,234,0
2010-06-25,116.64,128.16,115.92,117.36,336,0
2010-06-28,115.92,127.44,109.44,113.04,1846,0
2010-06-29,110.88,110.88,93.6,94.32,2031,0
2010-06-30,93.6,108,90,107.28,858,0
2010-07-01,100.8,103.68,85.68,95.76,1999,0
2010-07-02,91.44,97.92,90.72,94.32,81,0
2010-07-06,97.2,106.56,96.48,105.12,471,0
2010-07-07,102.96,110.16,101.52,109.44,361,0
2010-07-08,105.84,113.76,104.4,111.6,324,0
2010-07-09,102.96,110.16,102.24,107.28,104,0
2010-07-12,112.32,123.12,109.44,119.52,345,0
2010-07-13,124.56,124.56,118.8,121.68,134,0
2010-07-14,119.52,126,113.76,117.36,278,0
2010-07-15,113.76,117.36,108.72,113.76,82,0
2010-07-16,110.88,120.24,108.72,115.2,53,0
2010-07-19,124.56,124.56,105.12,105.12,180,0
2010-07-20,107.28,113.76,105.84,110.16,86,0
2010-07-21,109.44,110.88,103.68,103.68,186,0
2010-07-22,108,114.48,102.24,103.68,553,0
2010-07-23,120.24,120.24,103.68,108,378,0
2010-07-26,109.44,120.24,108,110.16,288,0
2010-07-27,119.52,119.52,108,117.36,143,0
2010-07-28,119.52,125.28,115.2,123.12,596,0
2010-07-29,110.88,123.84,105.12,123.84,1155,0
2010-07-30,126.72,136.8,120.96,131.76,844,0
2010-08-02,131.76,139.68,131.76,134.64,333,0
2010-08-03,134.64,136.8,126,135.36,108,0
2010-08-04,136.8,136.8,127.44,129.6,76,0
2010-08-05,126,129.6,123.84,125.28,300,0
2010-08-06,126,129.6,126,129.6,25,0
2010-08-09,128.88,138.24,123.12,125.28,135,0
2010-08-10,127.44,136.8,126,129.6,458,0
2010-08-11,133.92,133.92,126,131.04,315,0
2010-08-12,126,133.2,123.12,131.04,162,0
2010-08-13,125.28,131.76,125.28,126.72,26,0
2010-08-16,126.72,126.72,118.8,124.56,100,0
2010-08-17,124.56,131.04,118.8,123.84,242,0
2010-08-18,120.96,129.6,118.8,126,78,0
2010-08-19,126,128.88,116.64,121.68,185,0
2010-08-20,121.68,126,115.92,122.4,188,0
2010-08-23,122.4,129.6,122.4,125.28,209,0
2010-08-24,120.24,122.4,120.24,120.24,107,0
2010-08-25,120.24,120.24,115.2,120.24,111,0
2010-08-26,118.8,122.4,113.04,122.4,167,0
2010-08-27,120.96,122.4,116.64,116.64,109,0
2010-08-30,119.52,123.12,118.08,118.08,44,0
2010-08-31,118.08,119.52,118.08,118.08,18,0
2010-09-01,117.36,123.84,109.44,123.84,334,0
2010-09-02,123.12,131.76,122.4,127.44,754,0
2010-09-03,124.56,137.52,119.52,136.8,446,0
2010-09-07,137.52,137.52,129.6,131.76,138,0
2010-09-08,126.72,132.48,126,131.04,11,0
2010-09-09,126,128.88,119.52,123.12,194,0
2010-09-10,123.12,127.44,121.68,123.12,73,0
2010-09-13,118.8,130.32,118.8,129.6,33,0
2010-09-14,129.6,130.32,122.4,126,216,0
2010-09-15,120.96,123.84,118.08,119.52,102,0
2010-09-16,118.8,121.68,113.76,115.92,192,0
2010-09-17,115.92,126,115.92,126,60,0
2010-09-20,122.4,127.44,118.08,125.28,138,0
2010-09-21,129.6,129.6,116.64,126,112,0
2010-09-22,126,129.6,123.84,126,120,0
2010-09-23,126.72,128.88,126.72,126.72,60,0
2010-09-24,132.48,133.92,120.96,126.72,172,0
2010-09-27,120.24,128.16,118.8,121.68,249,0
2010-09-28,121.68,121.68,116.64,118.08,83,0
2010-09-29,118.08,136.8,118.08,126.72,232,0
2010-09-30,126,129.6,118.8,124.56,110,0
2010-10-01,120.96,133.2,120.96,122.4,138,0
2010-10-04,123.12,126.72,122.4,126,73,0
2010-10-05,125.28,127.44,121.68,127.44,321,0
2010-10-06,127.44,140.4,126.72,140.4,1075,0
2010-10-07,140.4,140.4,135.36,136.8,380,0
2010-10-08,136.08,140.4,136.08,136.8,432,0
2010-10-11,136.08,139.68,129.6,133.2,242,0
2010-10-12,126.72,138.24,126.72,138.24,335,0
2010-10-13,136.8,140.4,136.8,138.24,143,0
2010-10-14,140.4,143.28,134.64,141.12,287,0
2010-10-15,143.28,146.88,139.68,141.84,216,0
2010-10-18,141.12,162,141.12,162,435,0
2010-10-19,162,171.36,159.12,167.76,670,0
2010-10-20,170.64,170.64,164.88,165.6,205,0
2010-10-21,165.6,167.04,163.44,166.32,138,0
2010-10-22,167.76,172.08,165.6,170.64,157,0
2010-10-25,172.08,185.04,171.36,179.28,1547,0
2010-10-26,181.44,181.44,176.4,176.4,249,0
2010-10-27,176.4,189.36,172.8,172.8,818,0
2010-10-28,172.8,185.04,172.8,177.84,153,0
2010-10-29,180,185.04,172.8,175.68,688,0
2010-11-01,182.88,182.88,163.44,176.4,445,0
2010-11-02,179.28,179.28,169.2,172.08,472,0
2010-11-03,174.24,176.4,170.64,171.36,101,0
2010-11-04,175.68,177.12,172.08,172.08,234,0
2010-11-05,176.4,180,173.52,174.96,661,0
2010-11-08,181.44,181.44,174.96,178.56,990,0
2010-11-09,179.28,180,172.8,177.12,726,0
2010-11-10,174.96,177.84,169.92,169.92,733,0
2010-11-11,169.92,169.92,158.4,160.56,571,0
2010-11-12,160.56,164.16,152.64,154.08,605,0
2010-11-15,151.92,162.72,129.6,146.16,1415,0
2010-11-16,143.28,148.32,141.84,144.72,730,0
2010-11-17,145.44,151.2,141.12,145.44,423,0
2010-11-18,149.04,159.84,149.04,151.2,601,0
2010-11-19,149.04,164.88,139.68,151.2,829,0
2010-11-22,148.32,150.48,137.52,144.72,235,0
2010-11-23,141.84,151.92,140.4,151.2,165,0
2010-11-24,149.76,154.8,144,154.8,261,0
2010-11-26,155.52,158.4,150.48,156.24,20,0
2010-11-29,143.28,155.52,143.28,149.04,270,0
2010-11-30,147.6,155.52,145.44,147.6,620,0
2010-12-01,146.16,150.48,146.16,148.32,200,0
2010-12-02,149.04,150.48,144.72,144.72,192,0
2010-12-03,145.44,154.8,145.44,151.2,229,0
2010-12-06,148.32,154.8,144.72,145.44,238,0
2010-12-07,144,146.88,141.12,143.28,485,0
2010-12-08,142.56,143.28,138.24,140.4,144,0
2010-12-09,138.24,140.4,131.04,131.04,1018,0
2010-12-10,128.88,141.12,126,128.16,1080,0
2010-12-13,129.6,129.6,127.44,129.6,171,0
2010-12-14,126.72,127.44,118.08,119.52,816,0
2010-12-15,115.2,118.8,112.32,112.32,1172,0
2010-12-16,112.32,120.96,112.32,114.48,1111,0
2010-12-17,121.68,121.68,113.76,118.08,170,0
2010-12-20,115.2,118.08,108.72,113.04,598,0
2010-12-21,111.6,116.64,108,111.6,908,0
2010-12-22,110.16,114.48,108,111.6,527,0
2010-12-23,114.48,118.8,110.16,113.04,1043,0
2010-12-27,115.2,115.2,105.12,109.44,1340,0
2010-12-28,106.56,115.2,103.68,113.76,453,0
2010-12-29,111.6,112.32,102.24,108.72,415,0
2010-12-30,111.6,113.04,108.72,113.04,857,0
2010-12-31,115.2,115.2,108,113.04,817,0
2011-01-03,110.88,111.6,108,108.72,204,0
2011-01-04,111.6,132.48,107.28,123.84,4279,0
2011-01-05,125.28,125.28,117.36,120.24,429,0
2011-01-06,126.72,129.6,113.04,115.92,865,0
2011-01-07,118.08,121.68,115.92,115.92,368,0
2011-01-10,115.92,128.16,115.92,126,694,0
2011-01-11,126.72,133.2,126.72,131.76,845,0
2011-01-12,136.8,138.96,133.2,138.96,894,0
2011-01-13,140.4,144,138.24,138.24,952,0
2011-01-14,141.84,141.84,133.2,139.68,333,0
2011-01-18,136.8,136.8,132.48,135.36,175,0
2011-01-19,135.36,136.08,128.88,130.32,396,0
2011-01-20,126,128.16,121.68,125.28,331,0
2011-01-21,126,126.72,116.64,125.28,486,0
2011-01-24,119.52,126.72,119.52,124.56,145,0
2011-01-25,129.6,131.04,125.28,128.16,380,0
2011-01-26,128.88,133.92,121.68,131.04,234,0
2011-01-27,133.92,144,133.92,139.68,1550,0
2011-01-28,141.12,141.12,130.32,136.8,263,0
2011-01-31,135.36,173.52,134.64,163.44,3147,0
2011-02-01,152.64,172.8,147.6,157.68,4532,0
2011-02-02,156.96,167.76,149.76,167.76,1247,0
2011-02-03,169.2,169.2,154.8,161.28,806,0
2011-02-04,162,162,156.24,162,556,0
2011-02-07,168.48,169.2,162,167.76,541,0
2011-02-08,166.32,167.76,162,162.72,423,0
2011-02-09,163.44,167.76,163.44,167.04,548,0
2011-02-10,164.16,180,164.16,180,2874,0
2011-02-11,181.44,190.8,169.92,177.12,1683,0
2011-02-14,183.6,183.6,168.48,172.08,409,0
2011-02-15,166.32,169.2,149.76,157.68,848,0
2011-02-16,157.68,158.4,149.76,154.8,787,0
2011-02-18,161.28,179.28,159.84,170.64,1056,0
2011-02-22,172.08,174.96,169.2,171.36,901,0
2011-02-23,169.2,172.8,155.52,159.84,936,0
2011-02-24,156.24,163.44,156.24,156.96,451,0
2011-02-25,158.4,167.76,158.4,162.72,266,0
2011-02-28,164.16,169.2,161.28,165.6,492,0
2011-03-01,165.6,168.48,165.6,168.48,169,0
2011-03-02,168.48,180,168.48,169.92,495,0
2011-03-03,169.92,181.44,169.2,172.08,468,0
2011-03-04,180,180,164.16,166.32,415,0
2011-03-07,168.48,169.2,164.16,167.04,162,0
2011-03-08,164.88,177.12,164.88,169.92,901,0
2011-03-09,167.04,177.84,166.32,173.52,348,0
2011-03-10,167.04,170.64,160.56,167.76,339,0
2011-03-11,166.32,169.92,162,167.76,425,0
2011-03-14,169.92,169.92,160.56,164.88,175,0
2011-03-15,151.92,167.76,146.88,160.56,451,0
2011-03-16,157.68,161.28,152.64,154.08,126,0
2011-03-17,152.64,163.44,152.64,159.12,146,0
2011-03-18,162,162,154.8,158.4,521,0
2011-03-21,158.4,164.88,151.92,154.08,637,0
2011-03-22,160.56,163.44,156.96,160.56,93,0
2011-03-23,162.72,167.04,158.4,160.56,357,0
2011-03-24,162,168.48,154.8,162,429,0
2011-03-25,160.56,167.04,159.84,163.44,160,0
2011-03-28,162,165.6,156.96,157.68,370,0
2011-03-29,157.68,162,157.68,158.4,484,0
2011-03-30,162.72,165.6,158.4,162.72,417,0
2011-03-31,161.28,165.6,159.84,165.6,208,0
2011-04-01,160.56,162,155.52,157.68,424,0
2011-04-04,158.4,160.56,151.92,151.92,267,0
2011-04-05,152.64,158.4,150.48,152.64,262,0
2011-04-06,159.12,163.44,150.48,156.96,387,0
2011-04-07,156.24,159.84,154.8,154.8,192,0
2011-04-08,159.84,159.84,144.72,148.32,461,0
2011-04-11,147.6,156.96,147.6,153.36,466,0
2011-04-12,153.36,156.24,148.32,148.32,289,0
2011-04-13,148.32,154.8,148.32,150.48,278,0
2011-04-14,153.36,154.08,148.32,151.92,66,0
2011-04-15,156.24,158.4,147.6,152.64,452,0
2011-04-18,145.44,154.8,145.44,147.6,235,0
2011-04-19,155.52,155.52,144,152.64,218,0
2011-04-20,147.6,154.8,144.72,148.32,199,0
2011-04-21,143.28,147.6,141.12,142.56,111,0
2011-04-25,146.88,146.88,142.56,146.16,107,0
2011-04-26,146.88,154.8,145.44,153.36,643,0
2011-04-27,150.48,151.2,143.28,147.6,506,0
2011-04-28,144,144,138.96,139.68,234,0
2011-04-29,139.68,141.84,137.52,138.24,396,0
2011-05-02,133.92,143.28,126.72,129.6,1055,0
2011-05-03,123.84,136.8,123.12,133.2,210,0
2011-05-04,136.08,137.52,134.64,137.52,245,0
2011-05-05,133.2,142.56,128.16,136.8,1011,0
2011-05-06,141.12,141.12,133.92,138.24,117,0
2011-05-09,137.52,142.56,129.6,133.2,124,0
2011-05-10,135.36,138.96,134.64,138.96,109,0
2011-05-11,138.24,141.12,136.08,136.08,36,0
2011-05-12,136.08,146.88,136.08,144,1055,0
2011-05-13,144,146.88,132.48,135.36,1099,0
2011-05-16,135.36,136.08,132.48,133.2,570,0
2011-05-17,133.2,133.2,130.32,131.76,277,0
2011-05-18,131.76,131.76,128.88,131.04,1644,0
2011-05-19,132.48,132.48,127.44,127.44,79,0
2011-05-20,129.6,134.64,127.44,131.04,197,0
2011-05-23,127.44,132.48,126,126,311,0
2011-05-24,127.44,132.48,126,131.04,253,0
2011-05-25,131.04,131.04,121.68,127.44,252,0
2011-05-26,124.56,127.44,122.4,122.4,134,0
2011-05-27,126,128.88,123.12,127.44,176,0
2011-05-31,128.16,128.16,118.8,121.68,512,0
2011-06-01,119.52,126.72,118.8,119.52,294,0
2011-06-02,122.4,122.4,120.24,122.4,67,0
2011-06-03,119.52,122.4,119.52,122.4,180,0
2011-06-06,119.52,121.68,118.8,121.68,75,0
2011-06-07,121.68,122.4,118.8,120.96,151,0
2011-06-08,118.8,119.52,112.32,115.2,512,0
2011-06-09,117.36,120.96,115.2,116.64,50,0
2011-06-10,116.64,120.96,111.6,117.36,144,0
2011-06-13,115.2,120.96,109.44,110.16,520,0
2011-06-14,112.32,115.92,108.72,109.44,113,0
2011-06-15,110.16,115.2,109.44,110.16,103,0
2011-06-16,111.6,111.6,108.72,108.72,49,0
2011-06-17,109.44,116.64,108.72,112.32,96,0
2011-06-20,113.76,116.64,110.88,115.2,46,0
2011-06-21,115.2,117.36,110.16,113.04,40,0
2011-06-22,115.92,116.64,115.92,116.64,21,0
2011-06-23,113.04,113.04,108.72,112.32,127,0
2011-06-24,109.44,113.04,109.44,111.6,37,0
2011-06-27,111.6,113.04,110.16,110.16,43,0
2011-06-28,110.88,110.88,108.72,109.44,97,0
2011-06-29,112.32,114.48,108,113.76,330,0
2011-06-30,110.88,115.2,108.72,108.72,62,0
2011-07-01,110.88,115.2,110.88,115.2,131,0
2011-07-05,110.88,117.36,110.88,112.32,78,0
2011-07-06,111.6,112.32,108.72,108.72,100,0
2011-07-07,115.92,115.92,108.72,111.6,155,0
2011-07-08,110.16,113.04,108.72,113.04,91,0
2011-07-11,114.48,114.48,108.72,109.44,96,0
2011-07-12,111.6,115.2,111.6,114.48,55,0
2011-07-13,113.04,116.64,113.04,113.76,52,0
2011-07-14,114.48,115.92,112.32,115.92,56,0
2011-07-15,117.36,117.36,111.6,116.64,88,0
2011-07-18,113.04,115.92,113.04,113.76,99,0
2011-07-19,116.64,117.36,113.04,115.92,98,0
2011-07-20,116.64,116.64,109.44,111.6,109,0
2011-07-21,111.6,115.2,111.6,113.76,22,0
2011-07-22,110.16,115.2,110.16,111.6,82,0
2011-07-25,115.2,117.36,113.76,117.36,49,0
2011-07-26,117.36,117.36,111.6,111.6,32,0
2011-07-27,110.88,113.04,105.84,107.28,446,0
2011-07-28,108,113.04,108,112.32,124,0
2011-07-29,110.16,113.04,108,112.32,60,0
2011-08-01,114.48,114.48,108,109.44,66,0
2011-08-02,113.76,113.76,108,108,146,0
2011-08-03,108.72,112.32,107.28,110.88,136,0
2011-08-04,108,108,105.84,106.56,246,0
2011-08-05,105.84,108,94.32,97.2,303,0
2011-08-08,95.04,105.12,87.12,96.48,218,0
2011-08-09,99.36,99.36,87.12,97.2,82,0
2011-08-10,105.84,105.84,96.48,96.48,59,0
2011-08-11,96.48,102.96,87.84,93.6,155,0
2011-08-12,100.8,100.8,100.8,100.8,5,0
2011-08-15,94.32,95.76,89.28,90,313,0
2011-08-16,93.6,105.84,90.72,104.4,174,0
2011-08-17,100.8,100.8,94.32,94.32,35,0
2011-08-18,92.16,100.8,88.56,88.56,334,0
2011-08-19,87.12,90,87.12,87.12,177,0
2011-08-22,90,90,84.24,89.28,88,0
2011-08-23,84.24,91.44,78.48,81.36,164,0
2011-08-24,77.76,87.84,77.04,87.84,73,0
2011-08-25,87.12,88.56,81.36,82.8,42,0
2011-08-26,83.52,87.84,82.8,83.52,74,0
2011-08-29,84.24,86.4,79.92,82.08,54,0
2011-08-30,84.24,84.24,78.48,83.52,64,0
2011-08-31,84.24,84.24,79.2,84.24,133,0
2011-09-01,80.64,84.24,80.64,84.24,8,0
2011-09-02,82.08,82.08,82.08,82.08,2,0
2011-09-06,84.24,84.24,80.64,81.36,56,0
2011-09-07,82.08,84.24,81.36,84.24,32,0
2011-09-08,82.8,87.84,79.92,84.96,467,0
2011-09-09,81.36,87.12,80.64,80.64,10,0
2011-09-12,80.64,84.24,80.64,82.8,21,0
2011-09-13,84.24,84.96,84.24,84.96,7,0
2011-09-14,84.96,85.68,80.64,85.68,150,0
2011-09-15,85.68,87.84,81.36,87.84,75,0
2011-09-16,86.4,86.4,82.08,82.8,73,0
2011-09-19,82.8,82.8,80.64,80.64,27,0
2011-09-20,80.64,84.96,79.92,80.64,15,0
2011-09-21,80.64,80.64,78.48,78.48,90,0
2011-09-22,82.8,86.4,76.32,76.32,157,0
2011-09-23,79.2,105.84,79.2,105.84,1772,0
2011-09-26,104.4,105.12,92.88,98.64,199,0
2011-09-27,97.2,105.12,89.28,95.76,372,0
2011-09-28,88.56,103.68,88.56,92.88,82,0
2011-09-29,100.8,102.96,87.84,90,188,0
2011-09-30,92.16,95.76,82.8,91.44,79,0
2011-10-03,87.12,87.12,86.4,86.4,267,0
2011-10-04,85.68,92.16,85.68,87.84,89,0
2011-10-05,79.92,85.68,79.92,84.24,20,0
2011-10-06,80.64,87.84,80.64,87.84,70,0
2011-10-07,81.36,87.12,80.64,87.12,33,0
2011-10-10,90.72,92.88,81.36,88.56,46,0
2011-10-11,97.92,97.92,82.08,87.12,37,0
2011-10-12,91.44,91.44,91.44,91.44,3,0
2011-10-13,84.24,84.24,82.8,82.8,107,0
2011-10-14,84.24,93.6,84.24,88.56,101,0
2011-10-17,91.44,91.44,87.12,90,27,0
2011-10-18,86.4,92.88,86.4,87.12,163,0
2011-10-19,90,93.6,84.96,84.96,218,0
2011-10-20,84.96,92.88,84.24,84.96,10,0
2011-10-21,92.88,92.88,87.12,90,80,0
2011-10-24,82.8,85.68,78.48,79.92,477,0
2011-10-25,82.08,85.68,79.92,85.68,154,0
2011-10-26,85.68,87.84,79.92,80.64,23,0
2011-10-27,85.68,88.56,81.36,81.36,117,0
2011-10-28,87.12,87.12,82.08,82.8,174,0
2011-10-31,81.36,87.84,81.36,87.12,317,0
2011-11-01,90,90,82.8,86.4,43,0
2011-11-02,90,90,86.4,86.4,21,0
2011-11-03,90,90,87.12,89.28,27,0
2011-11-04,88.2,89.064,87.408,87.408,28,0
2011-11-07,84.24,87.12,84.24,86.4,90,0
2011-11-08,83.52,84.96,83.52,84.24,67,0
2011-11-09,89.28,89.28,83.52,87.84,142,0
2011-11-10,83.52,87.84,83.52,84.96,50,0
2011-11-11,84.96,87.84,83.52,87.12,71,0
2011-11-14,83.52,89.28,83.52,87.84,163,0
2011-11-15,89.28,92.16,84.96,88.56,396,0
2011-11-16,87.84,90.72,82.8,85.68,151,0
2011-11-17,87.84,90,82.8,89.28,161,0
2011-11-18,92.88,93.6,84.96,92.88,61,0
2011-11-21,92.88,93.6,92.16,92.16,7,0
2011-11-23,87.84,95.76,84.96,87.84,50,0
2011-11-28,91.44,98.64,87.84,87.84,137,0
2011-11-29,92.16,94.32,87.84,87.84,22,0
2011-11-30,95.04,95.76,84.96,84.96,117,0
2011-12-01,84.96,89.28,82.8,82.8,165,0
2011-12-02,87.12,87.12,74.16,77.04,391,0
2011-12-05,75.6,79.2,72,72,319,0
2011-12-06,72,78.48,70.56,75.592,307,0
2011-12-07,72,75.6,70.56,72,309,0
2011-12-08,70.56,78.264,66.96,69.12,111,0
2011-12-12,74.16,74.16,72,73.44,47,0
2011-12-13,74.16,74.16,69.84,73.44,39,0
2011-12-14,69.12,74.16,65.52,72,58,0
2011-12-15,74.88,76.32,68.4,73.44,297,0
2011-12-16,65.52,71.928,65.52,71.784,140,0
2011-12-19,66.24,68.4,63.36,64.08,449,0
2011-12-20,64.8,66.96,64.08,64.8,247,0
2011-12-21,61.2,66.96,61.2,61.2,167,0
2011-12-22,59.256,69.768,59.256,69.768,51,0
2011-12-23,61.2,69.12,61.2,66.96,211,0
2011-12-27,63.36,65.52,59.76,61.92,352,0
2011-12-28,59.76,64.08,59.76,59.76,282,0
2011-12-29,58.32,61.2,58.32,58.392,244,0
2011-12-30,59.04,61.2,56.232,58.32,547,0
2012-01-03,61.2,64.8,61.128,64.08,95,0
2012-01-04,58.32,64.8,58.32,64.8,16,0
2012-01-05,64.08,64.728,62.64,64.728,13,0
2012-01-06,64.8,64.8,59.112,64.08,36,0
2012-01-09,62.64,64.8,58.32,62.64,120,0
2012-01-10,61.92,65.52,61.2,65.52,75,0
2012-01-11,65.52,66.24,61.2,61.2,158,0
2012-01-12,61.2,61.2,58.32,59.04,360,0
2012-01-13,59.04,65.52,58.32,58.32,151,0
2012-01-17,59.04,63.36,59.04,63.36,148,0
2012-01-18,59.76,64.08,59.76,60.48,190,0
2012-01-19,61.2,61.2,57.6,60.48,236,0
2012-01-20,58.32,59.76,56.16,56.88,431,0
2012-01-23,55.44,57.6,55.44,56.16,106,0
2012-01-24,55.44,61.136,54.288,56.16,368,0
2012-01-25,56.16,57.96,54.216,56.16,453,0
2012-01-26,57.6,59.688,55.44,57.6,679,0
2012-01-27,58.32,60.472,57.6,57.6,172,0
2012-01-30,54.304,61.2,54.304,61.2,30,0
2012-01-31,56.16,59.024,55.476,59.02,13,0
2012-02-01,59.012,59.012,58.996,58.996,3,0
2012-02-03,55.44,59.04,54.72,59.04,38,0
2012-02-06,55.44,59.3,54,59.04,55,0
2012-02-07,60.48,60.48,56.88,60.48,11,0
2012-02-08,60.48,60.48,56.152,60.264,316,0
2012-02-09,56.88,59.76,54.72,55.44,175,0
2012-02-10,55.44,57.6,54,55.44,74,0
2012-02-13,55.44,55.44,54,54,20,0
2012-02-14,54,55.42,54,54.712,172,0
2012-02-15,55.44,59.688,54.72,59.688,129,0
2012-02-16,56.88,59.688,56.16,56.864,79,0
2012-02-17,56.88,59.04,56.88,56.88,51,0
2012-02-21,54.72,58.32,54.072,56.88,127,0
2012-02-22,56.88,57.6,56.88,57.284,29,0
2012-02-23,54.008,57.6,54.008,57.6,61,0
2012-02-24,57.6,57.6,55.44,55.512,373,0
2012-02-27,55.528,56.888,55.528,56.16,62,0
2012-02-28,57.592,57.592,55.512,56.88,49,0
2012-02-29,56.88,56.88,56.88,56.88,25,0
2012-03-01,55.44,56.88,51.876,54.236,508,0
2012-03-02,54,56.16,52.56,54.504,117,0
2012-03-05,54.72,56.88,54,56.88,57,0
2012-03-06,56.88,56.88,54,54,92,0
2012-03-07,54,56.52,54,56.16,100,0
2012-03-08,54,54.072,51.84,54,69,0
2012-03-09,50.4,54.72,49.084,53.28,54,0
2012-03-12,53.28,54.72,48.24,51.84,118,0
2012-03-13,48.24,51.84,48.24,51.84,219,0
2012-03-14,47.52,53.272,47.024,48.96,76,0
2012-03-15,44.64,50.4,43.2,43.2,122,0
2012-03-16,48.224,51.84,46.8,51.768,224,0
2012-03-19,50.4,55.44,50.4,54.668,379,0
2012-03-20,56.16,56.16,54,55.44,196,0
2012-03-21,49.68,53.28,49.68,49.68,31,0
2012-03-22,49.68,49.68,46.8,48.24,68,0
2012-03-23,48.24,52.56,48.24,52.56,147,0
2012-03-26,52.56,52.56,50.4,50.4,65,0
2012-03-27,51.84,52.56,48.24,48.96,60,0
2012-03-28,48.24,52.504,48.232,51.824,114,0
2012-03-29,51.84,56.16,50.384,56.16,206,0
2012-03-30,54.72,56.88,54.72,56.16,391,0
2012-04-02,55.44,57.6,55.44,57.6,195,0
2012-04-03,57.6,60.48,57.6,59.04,108,0
2012-04-04,60.48,68.4,56.16,64.8,2613,0
2012-04-05,66.24,66.24,58.32,58.32,283,0
2012-04-09,59.04,59.04,56.16,57.6,164,0
2012-04-10,58.32,67.68,57.6,63.36,221,0
2012-04-11,64.8,67.68,59.984,66.24,643,0
2012-04-12,67.68,69.12,67.68,67.68,253,0
2012-04-13,69.84,69.84,64.8,69.84,292,0
2012-04-16,69.84,70.56,65.52,68.4,45,0
2012-04-17,69.84,69.84,65.52,66.24,33,0
2012-04-18,69.84,69.84,65.52,69.84,290,0
2012-04-19,68.4,70.56,67.68,68.4,169,0
2012-04-20,70.56,70.56,67.68,70.552,81,0
2012-04-23,70.56,70.56,64.8,70.56,182,0
2012-04-24,66.96,71.28,66.96,71.28,271,0
2012-04-25,69.84,74.16,66.832,74.16,340,0
2012-04-26,74.16,81.36,68.4,79.712,350,0
2012-04-27,77.04,81.36,72.72,78.48,252,0
2012-04-30,77.76,77.76,72,74.88,204,0
2012-05-01,79.2,79.2,69.84,74.88,171,0
2012-05-02,77.04,77.04,72,73.44,27,0
2012-05-03,73.44,73.448,65.52,72.72,328,0
2012-05-04,68.4,72.72,68.4,68.4,137,0
2012-05-07,73.44,77.04,68.4,72.72,1305,0
2012-05-08,68.4,73.44,68.4,73.44,37,0
2012-05-09,72.72,74.88,72.72,74.88,103,0
2012-05-10,74.16,75.6,72.72,74.88,112,0
2012-05-11,75.6,75.6,66.96,71.28,187,0
2012-05-14,69.12,74.16,69.12,69.12,29,0
2012-05-15,66.96,69.84,66.96,66.96,379,0
2012-05-16,65.808,72.72,65.808,72.72,59,0
2012-05-17,73.44,73.44,66.96,71.28,102,0
2012-05-18,72.712,72.712,66.24,66.24,31,0
2012-05-21,72,74.16,66.96,71.28,822,0
2012-05-22,69.12,71.28,67.104,67.104,17,0
2012-05-23,70.56,72,69.12,71.992,728,0
2012-05-24,70.56,70.56,64.8,64.8,133,0
2012-05-25,65.52,67.624,61.2,62.64,158,0
2012-05-29,60.48,71.28,57.608,69.84,295,0
2012-05-30,67.68,68.4,67.68,68.392,21,0
2012-05-31,68.4,68.4,68.084,68.084,31,0
2012-06-01,63.36,67.624,63.36,66.24,176,0
2012-06-04,62.64,65.9,59.76,61.2,97,0
2012-06-05,61.2,68.256,61.2,67.456,107,0
2012-06-06,64.8,68.112,64.8,67.68,114,0
2012-06-07,66.96,66.96,66.96,66.96,20,0
2012-06-08,61.92,68.4,59.048,67.68,108,0
2012-06-11,61.92,61.92,61.92,61.92,5,0
2012-06-12,62.64,62.64,62.64,62.64,7,0
2012-06-13,64.08,67.608,62.64,63.808,151,0
2012-06-14,68.392,68.392,68.392,68.392,14,0
2012-06-15,68.4,68.4,66.96,66.96,10,0
2012-06-18,61.92,68.4,59.04,68.4,58,0
2012-06-19,65.52,68.364,62.568,67.68,35,0
2012-06-20,61.92,61.92,61.184,61.2,129,0
2012-06-21,62.64,64.08,61.92,61.92,13,0
2012-06-22,61.92,61.92,61.2,61.92,60,0
2012-06-25,61.92,63.36,61.92,63.36,23,0
2012-06-26,61.2,63.36,57.6,57.6,95,0
2012-06-27,56.88,62.64,55.44,57.6,88,0
2012-06-29,52.56,57.6,51.84,52.56,59,0
2012-07-02,52.56,56.872,50.4,53.516,178,0
2012-07-03,53.28,53.28,51.12,51.12,4,0
2012-07-06,49.68,49.68,49.672,49.68,72,0
2012-07-09,49.68,53.28,49.68,50.4,12,0
2012-07-10,50.4,50.4,42.624,43.92,491,0
2012-07-11,43.2,49.68,41.76,43.92,318,0
2012-07-12,43.2,43.2,43.164,43.164,63,0
2012-07-13,47.52,47.52,47.52,47.52,21,0
2012-07-16,47.52,47.52,41.76,47.52,14,0
2012-07-17,44.324,44.64,44.324,44.64,15,0
2012-07-18,43.92,50.4,43.2,49.68,81,0
2012-07-24,44.704,48.96,42.48,46.412,38,0
2012-07-25,43.92,47.512,41.056,47.512,72,0
2012-07-27,48.96,48.96,40.5,43.2,56,0
2012-07-30,40.392,46.412,40.392,41.76,90,0
2012-07-31,40.516,46.8,40.516,46.08,17,0
2012-08-01,40.508,48.232,40.32,46.08,42,0
2012-08-02,46.08,46.8,46.08,46.8,14,0
2012-08-06,46.08,46.088,42.48,42.48,90,0
2012-08-07,41.04,46.08,40.904,40.904,138,0
2012-08-08,40.32,40.32,37.44,40.32,110,0
2012-08-09,43.2,48.24,43.2,48.24,253,0
2012-08-10,51.12,51.12,41.776,43.2,75,0
2012-08-13,41.768,43.328,41.236,43.328,8,0
2012-08-14,41.04,44.604,40.32,44.604,15,0
2012-08-15,40.32,46.036,40.32,45.36,47,0
2012-08-16,45.36,46.792,41.04,41.076,53,0
2012-08-17,41.76,41.76,41.76,41.76,7,0
2012-08-21,45.36,45.36,38.16,40.32,88,0
2012-08-22,38.16,43.2,38.16,41.04,45,0
2012-08-23,40.32,40.32,40.32,40.32,2,0
2012-08-24,39.6,39.6,38.16,38.16,27,0
2012-08-27,37.433,44.62,37.433,39.6,50,0
2012-08-28,36.965,44.64,36.965,44.64,49,0
2012-08-29,43.92,43.92,43.92,43.92,2,0
2012-08-30,40.32,40.32,40.32,40.32,28,0
2012-08-31,37.109,37.116,37.109,37.116,17,0
2012-09-04,37.44,40.32,36,40.32,283,0
2012-09-05,40.32,40.32,40.32,40.32,3,0
2012-09-06,54.72,59.04,47.592,50.344,1639,0
2012-09-07,52.56,54.008,48.96,50.4,618,0
2012-09-10,50.4,55.44,50.4,51.12,78,0
2012-09-11,56.152,56.16,49.68,53.992,47,0
2012-09-12,54.72,54.72,50.4,51.84,141,0
2012-09-13,52.56,52.56,43.2,43.912,224,0
2012-09-14,42.48,47.392,41.76,47.392,256,0
2012-09-17,47.52,47.52,38.88,46.08,206,0
2012-09-18,47.52,51.84,47.196,48.96,509,0
2012-09-19,47.52,51.84,47.52,48.24,442,0
2012-09-20,46.8,51.84,46.08,51.84,46,0
2012-09-21,51.84,52.416,43.2,43.208,108,0
2012-09-24,51.112,51.112,43.288,46.08,76,0
2012-09-25,49.672,49.672,47.52,48.232,146,0
2012-09-26,48.24,51.12,41.012,41.12,48,0
2012-09-27,39.6,46.792,39.6,46.792,92,0
2012-09-28,44.64,44.64,40.32,44.632,112,0
2012-10-01,46.072,46.792,44.64,44.64,114,0
2012-10-02,46.08,46.08,39.708,41.76,90,0
2012-10-03,39.6,45.964,39.6,45.964,22,0
2012-10-04,43.2,43.2,43.2,43.2,7,0
2012-10-05,39.6,41.76,39.6,41.76,119,0
2012-10-08,43.992,43.992,38.34,40.976,83,0
2012-10-09,38.88,46.08,38.88,46.08,155,0
2012-10-10,46.08,46.08,39.888,39.94,67,0
2012-10-11,46.072,46.8,41.048,46.8,58,0
2012-10-15,40.408,45.944,40.328,45.944,31,0
2012-10-16,40.336,46.072,40.336,45.36,5,0
2012-10-17,43.192,46.072,41.76,46.072,33,0
2012-10-19,43.2,43.2,42.472,42.472,172,0
2012-10-22,39.6,44.388,38.88,40.32,67,0
2012-10-23,38.88,43.92,37.454,37.663,92,0
2012-10-24,38.88,38.88,38.88,38.88,2,0
2012-10-26,38.88,41.76,38.88,41.76,15,0
2012-10-31,41.76,41.76,39.204,39.6,147,0
2012-11-01,39.24,39.24,37.62,38.824,311,0
2012-11-02,37.44,41.636,37.44,38.16,647,0
2012-11-05,36.72,42.48,36.72,41.04,35,0
2012-11-06,38.16,38.88,38.16,38.88,100,0
2012-11-07,36.007,36.072,36.007,36.072,55,0
2012-11-08,36.151,36.151,36.151,36.151,2,0
2012-11-09,39.584,39.584,39.584,39.584,3,0
2012-11-12,36,36,36,36,96,0
2012-11-13,35.64,37.498,35.64,37.498,95,0
2012-11-14,38.16,38.88,35.28,35.28,269,0
2012-11-15,35.28,35.28,35.28,35.28,29,0
2012-11-16,33.84,37.44,33.12,36,271,0
2012-11-19,32.4,36.72,32.4,36.72,122,0
2012-11-21,35.28,35.28,32.4,32.4,15,0
2012-11-23,33.84,33.84,33.84,33.84,94,0
2012-11-26,32.407,34.56,32.407,32.832,17,0
2012-11-27,35.28,38.412,32.4,32.4,548,0
2012-11-28,37.44,37.44,32.4,36.612,103,0
2012-11-29,38.152,38.16,31.68,36.864,103,0
2012-11-30,35.28,35.892,31.68,31.752,188,0
2012-12-03,30.96,37.44,30.96,34.56,15,0
2012-12-04,36,36.641,30.506,32.22,296,0
2012-12-05,33.48,36,30.348,33.84,89,0
2012-12-06,33.84,38.872,33.84,38.872,117,0
2012-12-07,36.72,36.72,30.96,33.84,208,0
2012-12-10,36,36,27.72,31.32,1091,0
2012-12-11,31.687,34.452,28.8,33.84,370,0
2012-12-12,30.24,30.24,28.944,28.944,450,0
2012-12-13,29.52,38.16,28.93,29.52,634,0
2012-12-14,29.578,30.96,29.549,30.96,56,0
2012-12-17,30.211,30.211,27.734,28.8,920,0
2012-12-18,28.08,31.68,26.287,31.68,932,0
2012-12-19,29.52,30.24,28.8,29.52,1057,0
2012-12-20,28.8,31.68,28.08,28.08,1335,0
2012-12-21,25.308,28.786,25.308,26.64,67,0
2012-12-24,25.92,29.52,25.2,26.647,562,0
2012-12-26,25.92,25.92,24.48,25.56,799,0
2012-12-27,24.48,25.92,23.04,25.92,322,0
2012-12-28,23.832,27.36,23.796,23.796,226,0
2012-12-31,23.796,24.487,21.6,23.76,997,0
2013-01-02,27.353,30.24,27,30.031,240,0
2013-01-03,30.24,31.68,28.8,31.68,243,0
2013-01-04,31.68,33.48,26.489,32.4,104,0
2013-01-07,32.249,32.249,27.965,28.793,169,0
2013-01-08,30.96,30.96,28.08,30.665,36,0
2013-01-09,30.96,30.96,27.792,30.715,75,0
2013-01-10,26.64,28.8,25.992,27.367,186,0
2013-01-11,28.8,30.168,27.367,30.168,400,0
2013-01-14,27.086,30.866,26.64,26.712,52,0
2013-01-15,25.618,28.08,25.618,28.08,64,0
2013-01-16,30.24,32.328,26.107,26.712,314,0
2013-01-17,25.92,28.8,25.92,28.8,63,0
2013-01-18,28.08,28.08,27.36,27.85,28,0
2013-01-22,28.8,28.8,26.64,28.8,85,0
2013-01-23,25.985,27.979,25.92,27.979,11,0
2013-01-24,25.978,32.314,25.92,32.314,153,0
2013-01-25,27.367,32.306,26.352,28.8,554,0
2013-01-28,27.36,28.8,27.36,28.8,250,0
2013-01-29,26.647,30.96,26.352,27.446,128,0
2013-01-30,30.528,30.96,27.072,30.24,241,0
2013-01-31,30.24,32.4,30.24,30.24,39,0
2013-02-01,30.24,31.536,25.92,25.92,385,0
2013-02-04,25.92,25.934,23.04,23.76,550,0
2013-02-05,23.04,25.812,23.04,23.76,326,0
2013-02-06,22.32,25.164,21.096,23.04,489,0
2013-02-07,20.88,23.033,19.44,22.32,753,0
2013-02-08,22.32,24.768,18.72,24.408,929,0
2013-02-11,23.76,24.473,19.944,23.04,200,0
2013-02-12,23.04,23.04,19.44,22.32,180,0
2013-02-13,21.6,22.824,20.16,22.19,307,0
2013-02-14,22.291,24.473,21.6,24.408,138,0
2013-02-15,20.16,24.264,20.16,20.52,201,0
2013-02-19,25.92,25.92,22.32,24.48,592,0
2013-02-20,24.48,24.48,21.6,21.6,298,0
2013-02-21,22.32,24.473,21.6,24.466,46,0
2013-02-22,27.36,27.36,20.88,26.64,456,0
2013-02-25,27.36,27.36,22.32,25.2,81,0
2013-02-26,26.64,27.36,21.96,22.32,149,0
2013-02-27,23.04,27.288,23.04,27.288,194,0
2013-02-28,24.487,27.288,23.774,27.281,110,0
2013-03-01,25.992,27.281,22.32,23.76,209,0
2013-03-04,23.04,23.184,23.04,23.184,18,0
2013-03-05,21.816,26.482,21.24,21.6,707,0
2013-03-06,23.602,23.602,20.88,21.6,27,0
2013-03-07,20.887,22.486,20.16,20.88,776,0
2013-03-08,20.16,22.147,18.799,21.802,557,0
2013-03-11,21.816,21.816,18.72,19.08,202,0
2013-03-12,21.809,23.04,19.44,21.593,645,0
2013-03-13,21.6,21.6,19.44,21.6,142,0
2013-03-14,23.033,23.033,20.88,20.88,135,0
2013-03-15,21.6,21.6,19.404,21.6,210,0
2013-03-18,15.121,26.64,15.121,24.959,6592,0
2013-03-19,25.2,25.2,20.4,21.36,1065,0
2013-03-20,21.12,25.8,19.92,22.8,3308,0
2013-03-21,23.64,28.8,21.24,22.44,1574,0
2013-03-22,21.721,24,21.721,24,187,0
2013-03-25,23.16,25.199,22.44,24.601,594,0
2013-03-26,24.84,27.84,24.84,27.24,438,0
2013-03-27,25.92,28.8,24.672,28.8,800,0
2013-03-28,29.04,29.04,25.2,28.319,695,0
2013-04-01,28.68,28.68,26.16,26.16,276,0
2013-04-02,26.28,27.96,24.27,27.96,268,0
2013-04-03,27.6,27.6,24.24,24.48,683,0
2013-04-04,24.48,26.88,24,24.84,159,0
2013-04-05,24,29.28,24,29.28,1412,0
2013-04-08,29.28,29.28,25.44,28.8,399,0
2013-04-09,26.965,28.789,26.64,26.76,204,0
2013-04-10,24.96,27.479,24.96,27.36,553,0
2013-04-11,26.04,27.36,25.8,26.952,421,0
2013-04-12,27.463,27.6,26.472,27.6,2097,0
2013-04-15,28.32,28.32,25.56,25.56,478,0
2013-04-16,27.259,27.259,26.16,27.259,17,0
2013-04-17,25.8,26.736,25.2,25.2,153,0
2013-04-18,24.48,27.24,24.24,27.058,441,0
2013-04-19,27,27.12,26.76,26.88,296,0
2013-04-22,27.12,27.48,25.608,27.12,110,0
2013-04-23,25.8,27,25.8,27,119,0
2013-04-25,25.92,27.479,25.8,27.24,392,0
2013-04-26,25.56,27.359,25.56,27.12,206,0
2013-04-30,25.2,26.88,25.08,25.08,137,0
2013-05-01,24.96,26.879,24.6,26.76,1825,0
2013-05-02,25.2,25.212,24.744,24.744,58,0
2013-05-03,26.7,26.7,24.72,25.8,67,0
2013-05-06,25.08,26.76,24.96,26.52,466,0
2013-05-07,26.28,26.28,25.56,26.28,580,0
2013-05-08,25.68,26.4,25.44,26.369,302,0
2013-05-09,25.68,38.4,25.68,36.397,4370,0
2013-05-10,36.96,67.2,36.96,51.312,46497,0
2013-05-13,52.08,55.56,46.68,50.88,11625,0
2013-05-14,50.04,51.36,48,49.56,4211,0
2013-05-15,48.6,51.24,45.6,46.32,4242,0
2013-05-16,45.6,46.92,43.68,43.92,3772,0
2013-05-17,44.88,46.56,42.24,42.452,2612,0
2013-05-20,41.52,42.828,38.808,40.8,2429,0
2013-05-21,41.16,42.12,38.4,40.8,3046,0
2013-05-22,40.2,41.04,38.7,40.56,824,0
2013-05-23,39.84,41.4,39.84,41.4,516,0
2013-05-24,42.12,54.6,42.12,49.2,6740,0
2013-05-28,48.36,57.36,48.36,52.8,8977,0
2013-05-29,53.28,53.28,48.24,52.08,1501,0
2013-05-30,50.88,53.28,48.84,50.4,1506,0
2013-05-31,50.28,52.32,49.08,51.84,1259,0
2013-06-03,49.32,50.76,49.2,49.92,482,0
2013-06-04,49.92,50.4,48.96,49.632,989,0
2013-06-05,50.4,50.4,45.24,47.88,2247,0
2013-06-06,48.48,48.948,46.324,47.04,256,0
2013-06-07,48.96,48.96,43.92,44.4,2186,0
2013-06-10,45.48,49.08,43.2,45.72,3681,0
2013-06-11,47.28,47.588,45.72,46.248,715,0
2013-06-12,46.2,48.48,45.24,46.968,728,0
2013-06-13,46.32,57,46.32,48.36,5316,0
2013-06-14,50.7,52.32,45.6,49.8,4674,0
2013-06-17,53.88,56.64,49.2,51,6838,0
2013-06-18,49.92,52.56,48,48.96,4995,0
2013-06-19,49.92,49.92,46.2,48,2619,0
2013-06-20,46.44,48.48,46.32,46.992,1011,0
2013-06-21,47.4,47.52,46.8,46.8,393,0
2013-06-24,47.76,47.76,44.856,45,1559,0
2013-06-25,44.88,47.88,43.68,44.04,659,0
2013-06-26,43.8,45.48,43.8,45,835,0
2013-06-27,48.48,48.6,46.184,46.68,1840,0
2013-06-28,46.32,47.4,44.4,44.4,2395,0
2013-07-01,44.58,47.76,44.58,46.68,572,0
2013-07-02,47.952,47.952,45.6,46.8,458,0
2013-07-03,45,48.392,45,46.8,124,0
2013-07-05,46.8,46.8,45.12,46.148,215,0
2013-07-08,45.792,46.44,45,45.12,436,0
2013-07-09,45,47.16,43.8,45,839,0
2013-07-10,44.76,45.6,43.68,44.16,1474,0
2013-07-11,46.2,51.6,43.56,50.28,4644,0
2013-07-12,51.48,51.6,48.6,51.36,2745,0
2013-07-15,51.6,59.28,51.572,57.36,6308,0
2013-07-16,59.28,74.28,58.44,66,38364,0
2013-07-17,62.16,65.76,58.68,62.64,14222,0
2013-07-18,62.16,63.6,60.12,62.04,4234,0
2013-07-19,60.84,62.52,54.84,56.4,3106,0
2013-07-22,55.92,55.92,50.64,52.56,3916,0
2013-07-23,52.08,52.8,50.4,50.4,3307,0
2013-07-24,50.4,52.2,48.48,50.868,1385,0
2013-07-25,50.04,58.068,49.32,55.44,3602,0
2013-07-26,55.2,56.64,54,56.4,2318,0
2013-07-29,56.4,56.4,34.56,37.32,36968,0
2013-07-30,37.32,42.36,35.76,36.72,7166,0
2013-07-31,36.6,41.04,35.04,36.84,18892,0
2013-08-01,38.16,39.24,35.52,37.2,4207,0
2013-08-02,36.84,37.08,35.4,35.808,4449,0
2013-08-05,36.48,36.959,35.28,35.88,2002,0
2013-08-06,36.599,36.599,33.12,34.68,3466,0
2013-08-07,33,34.679,31.2,34.2,1589,0
2013-08-08,33.48,35.52,31.038,32.88,1257,0
2013-08-09,32.04,32.28,30,31.2,3536,0
2013-08-12,29.438,30.839,28.8,28.8,2107,0
2013-08-13,28.56,28.68,26.652,27.6,1384,0
2013-08-14,26.88,38.4,26.88,33.24,15492,0
2013-08-15,34.08,36.359,33,33.014,7604,0
2013-08-16,33.96,40.44,27.6,35.76,22251,0
2013-08-19,35.76,37.2,34.2,36.48,2559,0
2013-08-20,36.36,36.36,34.32,35.04,1036,0
2013-08-21,35.88,35.999,34.32,34.56,1617,0
2013-08-22,34.68,36,34.56,35.76,738,0
2013-08-23,35.88,35.88,34.32,34.68,1133,0
2013-08-26,35.748,35.748,34.2,34.212,1017,0
2013-08-27,35.395,35.395,33.6,34.656,843,0
2013-08-28,35.28,35.4,34.692,34.92,764,0
2013-08-29,34.525,35.399,33.6,33.84,1653,0
2013-08-30,34.44,34.559,33.276,34.44,117,0
2013-09-03,33.12,34.68,33.12,34.56,1267,0
2013-09-04,34.68,35.4,33.24,33.24,2026,0
2013-09-05,33.96,34.44,33.6,33.6,881,0
2013-09-06,34.439,34.559,33.72,33.744,579,0
2013-09-09,35.081,35.081,33.12,33.48,798,0
2013-09-10,33.6,40.8,33.362,37.68,8035,0
2013-09-11,38.76,38.76,34.561,34.807,2342,0
2013-09-12,35.52,37.2,35.16,36.839,1204,0
2013-09-13,37.2,38.4,36,37.92,1604,0
2013-09-16,36.84,38.16,36.84,37.68,718,0
2013-09-17,36.852,37.32,33.732,33.96,2769,0
2013-09-18,37.079,37.08,33.78,34.2,2870,0
2013-09-19,36.36,36.84,33.6,36,3630,0
2013-09-20,35.4,36.36,34.44,35.04,552,0
2013-09-23,36.599,36.6,35.352,36.6,611,0
2013-09-24,36,36.48,34.2,34.92,675,0
2013-09-25,33.6,35.28,33.24,33.96,958,0
2013-09-26,33.24,35.4,33.12,34.8,392,0
2013-09-27,34.32,35.76,34.32,35.64,383,0
2013-09-30,33.48,34.2,33.12,33.24,1343,0
2013-10-01,32.28,32.76,29.172,30.48,2495,0
2013-10-02,32.88,32.88,29.4,30.48,825,0
2013-10-03,32.64,32.64,30.12,30.24,1442,0
2013-10-04,30.36,31.2,30.24,30.48,1100,0
2013-10-07,30.24,31.08,30,30.48,458,0
2013-10-08,30.24,31.2,28.8,30.12,1150,0
2013-10-09,30.12,30.96,28.92,28.92,325,0
2013-10-10,29.388,29.759,28.2,28.56,2671,0
2013-10-11,29.52,29.52,28.8,29.4,493,0
2013-10-14,28.44,29.52,28.44,29.16,291,0
2013-10-15,28.68,29.52,27.72,27.84,625,0
2013-10-16,27.72,29.64,27.72,29.16,705,0
2013-10-17,28.44,28.8,27.96,28.2,1467,0
2013-10-18,28.08,28.8,27.84,28.68,367,0
2013-10-21,27.72,29.28,27.72,29.28,1192,0
2013-10-22,28.32,29.64,28.08,29.4,442,0
2013-10-23,28.92,29.52,27.36,28.92,1183,0
2013-10-24,28.92,29.16,28.8,28.8,383,0
2013-10-25,28.44,29.28,27.6,29.28,758,0
2013-10-28,28.56,29.4,28.56,29.16,400,0
2013-10-29,28.8,29.16,27.6,27.96,1500,0
2013-10-30,28.08,29.16,27.84,29.16,750,0
2013-10-31,29.16,29.28,28.92,29.28,283,0
2013-11-04,28.56,29.28,28.2,28.8,283,0
2013-11-05,28.768,29.28,28.768,29.28,125,0
2013-11-06,28.44,28.44,28.44,28.44,17,0
2013-11-07,28.2,29.16,28.2,28.68,467,0
2013-11-08,28.2,33,28.2,28.44,9208,0
2013-11-11,28.32,30.36,27.245,29.4,6494,0
2013-11-12,29.16,32.4,26.52,28.2,1863,0
2013-11-13,27.72,28.2,26.4,26.4,866,0
2013-11-14,27.36,27.36,26.4,27.36,1133,0
2013-11-15,27.24,27.24,26.4,27.24,383,0
2013-11-18,26.52,29.16,26.16,28.08,3250,0
2013-11-19,28.68,29.04,26.64,28.32,295,0
2013-11-20,28.92,28.92,28.92,28.92,33,0
2013-11-21,28.92,28.92,27.24,28.56,108,0
2013-11-22,27.24,28.2,25.92,28.2,1917,0
2013-11-25,26.76,28.32,25.92,27.6,1033,0
2013-11-26,27.6,28.32,27.48,27.6,75,0
2013-11-27,27.6,28.2,26.52,28.2,500,0
2013-11-29,28.2,29.52,27,29.51,4884,0
2013-12-02,29.16,30,27.72,28.8,3558,0
2013-12-03,27.96,30,27.96,29.76,1958,0
2013-12-04,29.76,44.76,29.76,41.76,90842,0
2013-12-05,40.8,42.548,37.2,38.16,30801,0
2013-12-06,39.48,40.8,38.52,39.6,7608,0
2013-12-09,40.08,40.08,37.44,39.84,6317,0
2013-12-10,38.4,39,32.4,34.68,10317,0
2013-12-11,35.4,37.2,35.4,37.08,3467,0
2013-12-12,36.24,38.04,35.4,36.96,3708,0
2013-12-13,36.96,36.96,34.92,36.12,975,0
2013-12-16,36.84,37.2,34.44,35.52,7792,0
2013-12-17,36.24,37.2,33.96,36.6,6058,0
2013-12-18,34.8,36,33.6,34.68,5708,0
2013-12-19,32.64,33.6,32.4,33,2733,0
2013-12-20,33,34.32,32.52,33.72,3692,0
2013-12-23,34.2,34.56,33,34.08,783,0
2013-12-24,33.6,34.32,33.24,34.08,1219,0
2013-12-26,34.44,34.44,32.88,33.36,5417,0
2013-12-27,33.84,33.84,33.24,33.6,1042,0
2013-12-30,33.72,33.84,33.36,33.36,725,0
2013-12-31,33.36,33.72,30.96,31.2,4692,0
2014-01-02,31.92,33.6,31.68,32.401,2835,0
2014-01-03,32.202,33.24,32.202,33.24,830,0
2014-01-06,33.12,33.36,31.08,31.32,2733,0
2014-01-07,32.52,32.52,31.2,31.44,2258,0
2014-01-08,34.56,45,34.32,39.36,73575,0
2014-01-09,38.52,40.2,35.76,36.36,10317,0
2014-01-10,36,38.4,36,36.96,3317,0
2014-01-13,36,37.68,35.04,35.76,3275,0
2014-01-14,35.28,35.88,34.92,35.64,2342,0
2014-01-15,34.68,35.64,33.84,34.56,4344,0
2014-01-16,36.72,40.2,35.395,35.88,9908,0
2014-01-17,36,37.44,35.16,35.16,4525,0
2014-01-21,34.8,34.92,33.48,34.92,3925,0
2014-01-22,34.44,34.68,33.6,34.68,2383,0
2014-01-23,34.8,35.76,34.2,34.8,2200,0
2014-01-24,34.2,34.44,33,33.36,2577,0
2014-01-27,33.48,33.48,28.92,29.52,10692,0
2014-01-28,29.52,32.28,28.92,29.04,8138,0
2014-01-29,29.04,29.88,29.04,29.52,1233,0
2014-01-30,29.4,30,29.04,30,842,0
2014-01-31,29.76,30.72,28.998,30.48,2514,0
2014-02-03,30.36,31.079,29.76,30.12,2095,0
2014-02-04,30,31.8,29.04,31.32,1996,0
2014-02-05,31.079,31.68,31.079,31.44,965,0
2014-02-06,31.906,32.371,30.36,30.708,842,0
2014-02-07,30.6,31.2,30.12,30.36,1401,0
2014-02-10,30,31.2,30,31.2,746,0
2014-02-11,30.72,32.04,30.6,31.2,771,0
2014-02-12,31.2,31.812,31.2,31.2,2981,0
2014-02-13,30.252,31.08,30.252,30.48,487,0
2014-02-14,31.31,31.31,29.88,30.359,525,0
2014-02-18,30.24,30.84,29.401,30.48,2098,0
2014-02-19,30.547,31.308,30.48,30.6,1242,0
2014-02-20,29.892,30.959,29.892,30.839,734,0
2014-02-21,30.6,33.48,29.76,32.88,2296,0
2014-02-24,31.56,34.8,31.56,33.72,3561,0
2014-02-25,34.698,34.698,32.161,33.72,826,0
2014-02-26,32.28,32.639,32.268,32.28,251,0
2014-02-27,32.88,32.942,31.8,32.4,1000,0
2014-02-28,32.76,32.88,31.8,32.76,766,0
2014-03-03,32.76,32.76,32.4,32.544,812,0
2014-03-04,32.88,33.6,32.76,32.76,828,0
2014-03-05,33.6,47.28,33.6,42,59242,0
2014-03-06,42.24,46.56,39.12,44.28,18825,0
2014-03-07,44.4,45,42.72,43.44,5559,0
2014-03-10,43.56,43.94,40.32,42.48,2595,0
2014-03-11,46.56,61.44,46.248,51.6,40284,0
2014-03-12,52.08,52.2,49.2,50.76,3769,0
2014-03-13,49.56,51.18,45.6,47.16,10961,0
2014-03-14,46.2,46.68,45.12,46.2,3827,0
2014-03-17,48.36,49.08,47.04,47.88,6049,0
2014-03-18,48.6,65.16,47.88,51.12,55657,0
2014-03-19,52.8,57.84,52.8,55.2,12844,0
2014-03-20,54.48,57.36,54,55.92,7070,0
2014-03-21,51.36,51.6,45,46.68,22997,0
2014-03-24,42.012,43.8,39,39.6,21046,0
2014-03-25,40.2,41.28,39.012,39.36,6300,0
2014-03-26,39.36,39.6,36,36.24,15258,0
2014-03-27,36.6,37.319,36.012,36.72,1752,0
2014-03-28,36.72,39.12,36.48,36.72,3039,0
2014-03-31,36.6,37.2,36.12,36.96,2201,0
2014-04-01,37.68,38.28,36.84,37.92,2419,0
2014-04-02,39,42.12,36.12,39,12030,0
2014-04-03,37.68,38.52,35.04,35.52,14015,0
2014-04-04,35.76,36.12,33.24,33.6,7229,0
2014-04-07,33.36,34.92,32.76,33,2325,0
2014-04-08,33.6,34.14,32.52,33.72,3779,0
2014-04-09,34.2,34.92,33.72,34.44,3181,0
2014-04-10,35.519,35.519,33.72,34.08,1601,0
2014-04-11,33.72,34.08,31.692,32.16,4833,0
2014-04-14,31.801,33,30.121,30.36,2790,0
2014-04-15,31.8,31.919,28.92,29.88,4967,0
2014-04-16,29.892,32.855,29.4,31.2,2672,0
2014-04-17,32.04,32.868,30.6,31.2,3025,0
2014-04-21,31.32,34.032,31.2,32.64,3550,0
2014-04-22,34.428,34.428,32.88,33.84,2349,0
2014-04-23,32.16,34.2,32.16,33.6,563,0
2014-04-24,34.14,36,33.601,34.2,3807,0
2014-04-25,34.68,34.68,33.36,33.84,1805,0
2014-04-28,33.24,35.759,32.035,32.04,1903,0
2014-04-29,33.6,34.32,31.8,32.4,2081,0
2014-04-30,31.92,32.639,31.8,32.28,700,0
2014-05-01,32.88,33,31.8,32.04,648,0
2014-05-02,32.041,32.64,32.04,32.46,703,0
2014-05-05,31.92,32.4,31.446,31.8,1338,0
2014-05-06,31.68,32.4,31.32,31.44,1225,0
2014-05-07,32.97,32.97,31.44,32.646,201,0
2014-05-08,32.16,32.519,31.2,31.56,1165,0
2014-05-09,31.44,32.16,31.321,31.92,459,0
2014-05-12,31.56,32.039,30,30.66,1752,0
2014-05-13,30.241,31.2,30.241,30.84,646,0
2014-05-14,31.2,31.321,31.2,31.2,501,0
2014-05-15,31.2,31.32,30.24,31.2,1366,0
2014-05-16,31.2,31.2,30.241,30.959,2050,0
2014-05-19,30.24,31.8,30.24,30.36,511,0
2014-05-20,30.96,31.908,30.96,31.321,1091,0
2014-05-21,31.8,31.8,30.72,30.96,679,0
2014-05-22,31.44,31.8,31.08,31.68,870,0
2014-05-23,31.2,32.4,30.6,32.28,1014,0
2014-05-27,31.56,33,31.56,32.88,1531,0
2014-05-28,33.6,33.6,32.52,33.36,1128,0
2014-05-29,33.6,33.6,31.68,31.8,1416,0
2014-05-30,32.64,32.64,31.2,31.8,788,0
2014-06-02,31.8,32.52,30.84,31.8,1688,0
2014-06-03,32.76,32.88,31.397,32.396,629,0
2014-06-04,31.8,32.88,31.56,32.04,155,0
2014-06-05,32.64,33,31.32,31.44,960,0
2014-06-06,31.32,32.388,31.32,32.16,86,0
2014-06-09,32.16,33,30.84,31.2,2050,0
2014-06-10,31.2,32.52,30.72,31.8,483,0
2014-06-11,32.16,32.16,30.72,31.32,1104,0
2014-06-12,31.08,33.24,31.08,32.76,1190,0
2014-06-13,32.04,33,31.56,32.04,1305,0
2014-06-16,32.04,33.6,30.48,31.92,4109,0
2014-06-17,32.16,32.52,30.96,32.039,2189,0
2014-06-18,31.68,32.279,31.2,31.8,627,0
2014-06-19,32.759,32.76,31.332,31.44,935,0
2014-06-20,32.28,32.28,31.32,32.04,570,0
2014-06-23,32.28,32.52,31.08,31.92,1099,0
2014-06-24,32.64,33.36,30.84,32.58,2178,0
2014-06-25,32.76,33.36,31.56,33,1297,0
2014-06-26,33.24,33.84,33.001,33.72,1091,0
2014-06-27,33.6,34.201,33,33.828,1466,0
2014-06-30,33.84,34.68,32.88,34.44,1544,0
2014-07-01,34.92,36.48,34.8,36.24,2801,0
2014-07-02,36.48,36.96,35.04,35.64,2183,0
2014-07-03,36.24,37.08,35.161,36.636,812,0
2014-07-07,36.12,37.44,35.041,35.4,1162,0
2014-07-08,35.88,37.08,33,34.92,3115,0
2014-07-09,35.28,35.4,33.84,35.112,882,0
2014-07-10,34.8,35.4,33,33.96,2567,0
2014-07-11,33.84,35.16,33.72,35.16,862,0
2014-07-14,34.8,36.72,33.6,35.64,5451,0
2014-07-15,35.64,36.72,34.44,35.28,2228,0
2014-07-16,35.88,35.88,34.08,34.68,1728,0
2014-07-17,35.16,35.28,32.52,34.26,4578,0
2014-07-18,33.24,35.28,32.761,34.32,445,0
2014-07-21,34.8,34.8,33,33,233,0
2014-07-22,32.88,34.8,31.8,33,6577,0
2014-07-23,32.88,34.2,31.8,33,14590,0
2014-07-24,33.6,35.04,31.68,31.8,3646,0
2014-07-25,33.6,34.56,30.24,30.6,10050,0
2014-07-28,31.08,31.2,30.48,30.48,880,0
2014-07-29,30.48,31.2,28.56,29.28,13655,0
2014-07-30,28.92,37.44,28.92,35.28,21289,0
2014-07-31,35.28,38.28,33.601,36.36,11725,0
2014-08-01,36.36,38.4,36.12,37.08,6066,0
2014-08-04,37.8,43.68,36.12,42.72,26511,0
2014-08-05,40.68,46.068,38.28,39.84,25082,0
2014-08-06,38.4,42.96,36.96,40.32,10340,0
2014-08-07,40.68,40.8,37.8,38.28,4547,0
2014-08-08,38.76,40.2,36.72,39,5086,0
2014-08-11,38.28,39.684,37.081,37.56,2296,0
2014-08-12,36.96,37.559,36.241,37.559,2733,0
2014-08-13,36.96,39.216,36.72,36.84,2128,0
2014-08-14,37.08,39.636,37.079,37.679,1831,0
2014-08-15,37.2,38.04,37.2,38.04,278,0
2014-08-18,38.4,38.52,37.44,38.16,1481,0
2014-08-19,37.56,37.56,36,36.601,3518,0
2014-08-20,36.6,37.2,36.121,36.72,1405,0
2014-08-21,36.24,37.68,36.24,37.2,920,0
2014-08-22,35.52,37.08,35.28,36.72,2812,0
2014-08-25,35.52,37.8,35.28,36.72,1287,0
2014-08-26,35.88,36.96,35.04,36.84,580,0
2014-08-27,36.84,37.2,33.324,34.799,2992,0
2014-08-28,34.201,36.119,34.201,34.68,913,0
2014-08-29,35.04,35.04,33.48,33.48,656,0
2014-09-02,34.068,35.399,33.48,34.32,1642,0
2014-09-03,34.8,34.919,33.12,33.48,1927,0
2014-09-04,33.12,34.079,32.4,32.88,2108,0
2014-09-05,32.76,32.88,32.52,32.52,653,0
2014-09-08,32.4,33.6,31.8,33.6,2047,0
2014-09-09,33.96,33.96,31.68,32.28,1496,0
2014-09-10,33.359,33.359,30.48,31.32,1981,0
2014-09-11,29.76,31.68,27.72,30.84,6937,0
2014-09-12,29.16,32.16,29.16,30.48,1139,0
2014-09-15,30.72,30.72,28.56,28.8,2520,0
2014-09-16,28.32,28.92,27.72,27.72,3028,0
2014-09-17,28.2,28.2,26.64,27.96,2389,0
2014-09-18,27.36,29.4,27.12,28.44,643,0
2014-09-19,27.96,28.823,26.76,27.72,1013,0
2014-09-22,27.24,27.24,26.4,26.4,1263,0
2014-09-23,26.4,28.32,26.4,28.2,772,0
2014-09-24,27,30,26.52,29.16,3592,0
2014-09-25,29.04,30.35,29.04,29.52,309,0
2014-09-26,30.382,30.382,28.92,30.359,519,0
2014-09-29,29.64,29.88,28.92,29.76,293,0
2014-09-30,30.24,30.48,29.64,30,687,0
2014-10-01,29.88,30.48,28.32,29.52,977,0
2014-10-02,28.2,30.36,28.2,30,481,0
2014-10-03,28.536,29.759,27.96,29.759,1194,0
2014-10-06,28.081,29.039,28.08,28.8,251,0
2014-10-07,28.92,29.04,28.44,28.44,541,0
2014-10-08,29.28,29.639,27.6,29.639,139,0
2014-10-09,28.08,29.28,27.6,27.6,1224,0
2014-10-10,28.08,28.2,27.48,28.079,297,0
2014-10-13,27.36,27.48,26.52,27.48,860,0
2014-10-14,27.6,29.4,26.64,28.679,916,0
2014-10-15,29.4,29.519,26.52,28.319,472,0
2014-10-16,27.96,27.96,27,27.36,496,0
2014-10-17,27.36,28.319,26.16,27.96,1757,0
2014-10-20,27.24,29.159,25.8,27.839,872,0
2014-10-21,27.24,27.36,25.92,25.92,329,0
2014-10-22,26.04,28.44,26.04,27.48,1159,0
2014-10-23,27.72,29.742,27.001,28.8,755,0
2014-10-24,28.56,28.56,27.24,27.839,221,0
2014-10-27,27,28.559,26.64,27.24,278,0
2014-10-28,26.28,27.839,26.172,27.479,747,0
2014-10-29,27.359,27.359,26.04,26.04,1040,0
2014-10-30,25.68,26.268,25.2,26.268,781,0
2014-10-31,25.92,26.399,25.68,26.399,989,0
2014-11-03,27,27.223,25.68,27,143,0
2014-11-04,27,27.479,25.8,27.108,525,0
2014-11-05,25.44,27.839,25.44,27.6,75,0
2014-11-06,26.52,27.599,25.921,27.239,451,0
2014-11-10,27.05,27.82,25.56,27,538,0
2014-11-11,27,27.6,25.32,27.36,558,0
2014-11-12,27.84,27.84,25.08,27.239,311,0
2014-11-13,26.4,27.119,24.6,26.64,1356,0
2014-11-14,24.72,28.2,24.48,26.401,1855,0
2014-11-17,27.84,27.972,26.16,26.76,2013,0
2014-11-18,26.4,30,26.4,28.081,6367,0
2014-11-19,28.2,30.119,28.2,29.52,2548,0
2014-11-20,29.4,31.56,28.92,30.96,6353,0
2014-11-21,31.2,31.56,30.12,31.08,2481,0
2014-11-24,31.2,31.2,30,30.72,1292,0
2014-11-25,30.24,30.24,28.2,28.44,3434,0
2014-11-26,30.479,30.479,28.8,29.04,1177,0
2014-11-28,29.999,30.599,27.84,30.48,1581,0
2014-12-01,30.72,31.68,29.64,31.32,1116,0
2014-12-02,30,31.38,30,30.12,2317,0
2014-12-03,31.439,32.512,30.12,31.92,2106,0
2014-12-04,31.8,32.64,31.2,31.2,2217,0
2014-12-05,31.08,31.8,30.121,31.08,580,0
2014-12-08,30.48,30.72,30,30,398,0
2014-12-09,30.132,30.48,30.132,30.48,79,0
2014-12-10,30,30.36,30,30,314,0
2014-12-11,32.268,32.268,27.84,27.84,805,0
2014-12-15,29.04,29.04,27.72,27.72,308,0
2014-12-16,28.68,30,27.36,27.48,789,0
2014-12-17,30.24,30.24,29.04,29.88,271,0
2014-12-18,29.88,30.24,27.12,29.999,310,0
2014-12-19,27.6,29.76,27.24,27.72,583,0
2014-12-22,27.276,31.32,27.276,28.8,1129,0
2014-12-23,27.96,28.08,27.12,27.48,728,0
2014-12-24,30.239,30.239,27.84,30,92,0
2014-12-26,27.6,29.868,27.12,27.36,939,0
2014-12-29,27.36,28.44,23.52,24.36,5040,0
2014-12-30,24.24,24.96,23.04,23.16,1850,0
2014-12-31,24,24,18.72,20.4,9791,0
2015-01-02,21.119,21.119,19.812,20.88,817,0
2015-01-05,19.812,20.832,19.8,20.16,1196,0
2015-01-06,20.52,21.36,19.8,21,704,0
2015-01-07,19.934,21.6,19.934,20.16,805,0
2015-01-08,20.491,20.491,18.24,18.36,3894,0
2015-01-09,18,18.36,17.52,17.76,1212,0
2015-01-12,18.72,19.08,18.241,18.6,653,0
2015-01-13,17.88,18.24,17.16,18.12,552,0
2015-01-14,16.92,18.6,16.92,18.24,781,0
2015-01-15,18.6,18.6,17.52,18.12,550,0
2015-01-16,17.76,20.28,17.76,20.04,959,0
2015-01-20,20.76,22.68,19.68,20.401,3014,0
2015-01-21,20.761,22.199,20.761,21.72,897,0
2015-01-22,21.6,21.6,21.24,21.241,774,0
2015-01-23,19.8,22.44,19.8,21.96,1092,0
2015-01-26,23.16,25.2,22.799,23.345,4797,0
2015-01-27,24.192,26.639,24.12,26.4,3705,0
2015-01-28,27.96,27.96,26.4,26.64,3474,0
2015-01-29,27.839,28.08,26.46,27.72,1689,0
2015-01-30,27.6,28.92,27,28.92,2676,0
2015-02-02,28.664,29.4,27.78,28.56,1919,0
2015-02-03,27.624,29.28,26.662,27.36,1362,0
2015-02-04,29.254,29.254,27.001,27.12,575,0
2015-02-05,28.896,29.039,26.28,26.52,1148,0
2015-02-06,25.188,27.96,24.816,27.48,2790,0
2015-02-09,28.2,28.8,27,27.6,1328,0
2015-02-10,28.92,28.92,27.12,27.121,458,0
2015-02-11,27.36,29.28,27.121,29.16,1652,0
2015-02-12,29.16,29.279,27.36,29.159,771,0
2015-02-13,29.28,29.4,28.08,28.68,401,0
2015-02-17,28.56,28.56,28.2,28.2,59,0
2015-02-18,27.241,28.92,27.241,28.68,259,0
2015-02-19,28.56,28.56,27.961,28.559,473,0
2015-02-20,28.56,28.8,27.372,28.8,1893,0
2015-02-23,28.679,28.679,27.893,28.32,237,0
2015-02-24,27.66,28.679,27.36,28.559,198,0
2015-02-25,27.6,28.319,27.012,27.48,590,0
2015-02-26,27.12,28.8,27.12,28.68,1852,0
2015-02-27,27.372,28.679,27.121,28.56,562,0
2015-03-02,29.4,42.84,29.4,36.96,90067,0
2015-03-03,38.28,39.84,34.44,35.4,25467,0
2015-03-04,34.2,39.96,32.64,39.48,14025,0
2015-03-05,38.4,39.24,32.52,33.24,13008,0
2015-03-06,35.16,35.52,27.12,29.64,8092,0
2015-03-09,28.92,32.76,28.92,32.28,2425,0
2015-03-10,30,32.4,29.88,30.24,1833,0
2015-03-11,30.6,31.2,28.32,29.04,2800,0
2015-03-12,29.16,31.08,27.48,29.04,1633,0
2015-03-13,28.56,29.4,27.6,27.72,1583,0
2015-03-16,28.68,28.8,27,27.6,1867,0
2015-03-17,28.44,28.44,25.2,25.8,3358,0
2015-03-18,24.96,27.36,24.96,26.76,767,0
2015-03-19,26.04,26.52,26.04,26.52,92,0
2015-03-20,27.12,28.56,26.52,27.6,1475,0
2015-03-23,25.8,27.96,25.2,27.24,467,0
2015-03-24,28.08,28.2,26.64,28.08,1033,0
2015-03-25,27,28.8,26.4,28.08,658,0
2015-03-26,28.8,28.8,26.52,27.24,950,0
2015-03-27,26.28,27,25.56,26.88,75,0
2015-03-30,26.88,27,26.76,26.76,75,0
2015-03-31,25.92,27,25.92,27,133,0
2015-04-01,26.04,26.88,25.32,26.88,200,0
2015-04-02,25.44,26.64,24.6,25.44,908,0
2015-04-06,25.68,27,25.08,25.2,983,0
2015-04-07,24.96,25.679,24.6,25.562,255,0
2015-04-08,25.2,30,25.2,29.16,1900,0
2015-04-09,29.879,29.879,25.44,28.2,2786,0
2015-04-10,27.96,28.2,25.44,25.56,450,0
2015-04-13,26.76,28.56,25.8,27.48,950,0
2015-04-14,27.24,27.36,26.16,26.52,500,0
2015-04-15,26.16,27.36,25.8,25.92,1922,0
2015-04-16,26.4,26.4,26.16,26.16,235,0
2015-04-17,26.4,26.4,25.92,26.4,717,0
2015-04-20,25.92,28.03,25.8,26.52,1020,0
2015-04-21,28.03,28.068,26.401,27.804,283,0
2015-04-22,27.96,28.188,26.04,26.996,327,0
2015-04-23,26.64,27.36,26.4,27.36,308,0
2015-04-24,27.6,27.6,26.4,27.307,512,0
2015-04-27,26.64,27.12,26.64,26.88,83,0
2015-04-28,26.432,27.479,26.432,27.479,80,0
2015-04-29,26.88,27,25.8,26.64,450,0
2015-04-30,26.16,26.88,25.44,26.04,658,0
2015-05-01,26.04,27,26.04,26.52,483,0
2015-05-04,26.16,27.36,26.16,26.52,500,0
2015-05-05,26.04,27.36,26.04,27.36,75,0
2015-05-06,27.24,27.24,27.24,27.24,20,0
2015-05-07,25.452,27.168,25.452,27.168,119,0
2015-05-11,26.04,27.24,26.04,27.24,92,0
2015-05-12,26.904,27.6,26.803,26.803,559,0
2015-05-13,27.829,27.829,27.829,27.829,17,0
2015-05-14,27.84,28.2,26.52,28.2,1075,0
2015-05-15,28.2,28.2,26.039,26.16,570,0
2015-05-18,25.8,27.738,25.32,27.653,1351,0
2015-05-19,25.32,27.739,24.96,25.56,929,0
2015-05-20,27.72,27.72,25.32,26.52,225,0
2015-05-21,26.64,26.64,24.84,25.92,1308,0
2015-05-22,25.8,26.16,24.12,25.32,675,0
2015-05-26,25.44,25.44,25.08,25.44,414,0
2015-05-27,24.48,24.84,24.24,24.48,442,0
2015-05-28,25.439,25.439,25.439,25.439,13,0
2015-05-29,24.72,24.84,24.72,24.84,117,0
2015-06-01,23.942,24.48,23.942,24.24,244,0
2015-06-02,24.36,24.996,24,24.996,464,0
2015-06-03,25.2,25.2,24.6,25.08,825,0
2015-06-04,26.4,27.12,24.36,24.96,1867,0
2015-06-05,25.44,25.44,23.52,24,583,0
2015-06-08,23.88,25.08,22.92,23.88,983,0
2015-06-09,23.52,24.846,23.52,23.64,293,0
2015-06-10,23.4,25.027,23.4,23.88,209,0
2015-06-11,25.8,38.4,25.2,26.28,199680,0
2015-06-12,26.52,27.6,24.36,26.28,12292,0
2015-06-15,26.52,26.52,24.6,25.2,1408,0
2015-06-16,25.32,25.32,23.64,24.84,2425,0
2015-06-17,24.96,24.96,23.64,24.48,2517,0
2015-06-18,23.88,24.72,23.4,24.6,2042,0
2015-06-19,24.36,24.96,24,24,1658,0
2015-06-22,24,26.4,24,25.56,2442,0
2015-06-23,25.915,25.915,24.84,25.8,501,0
2015-06-24,25.56,26.28,24.6,26.16,817,0
2015-06-25,26.16,26.4,24.36,24.96,3967,0
2015-06-26,24.6,25.2,23.88,25.2,1050,0
2015-06-29,24.48,24.6,23.52,23.88,4500,0
2015-06-30,23.88,24.12,23.16,24.12,1178,0
2015-07-01,22.8,24,22.56,24,867,0
2015-07-02,24,25.44,22.8,25.44,2158,0
2015-07-06,24.96,24.96,24,24.24,1333,0
2015-07-07,24,24.6,22.8,24.24,3050,0
2015-07-08,24.72,24.84,24.24,24.72,1458,0
2015-07-09,24.72,24.72,23.88,24.24,2108,0
2015-07-10,24.48,24.6,24,24,1400,0
2015-07-13,24.36,24.72,23.76,24.6,1833,0
2015-07-14,24.001,24.377,23.401,23.58,2065,0
2015-07-15,24.383,24.48,23.734,24.48,761,0
2015-07-16,24.48,24.72,23.76,24.48,8508,0
2015-07-17,24.48,24.96,23.88,24.72,3533,0
2015-07-20,23.88,24.48,23.76,24.48,858,0
2015-07-21,24,24.72,24,24.24,1550,0
2015-07-22,23.4,24.36,23.4,23.64,533,0
2015-07-23,24.36,24.36,23.04,23.04,425,0
2015-07-24,22.92,24.12,22.8,23.28,1525,0
2015-07-27,22.2,24.12,22.2,24,567,0
2015-07-28,23.76,23.88,23.76,23.88,33,0
2015-07-29,23.4,23.52,22.2,22.2,1167,0
2015-07-30,23.04,23.16,22.2,22.68,1300,0
2015-07-31,22.92,23.16,22.92,22.92,892,0
2015-08-03,23.243,23.243,23.243,23.243,21,0
2015-08-04,22.2,22.56,21.72,22.44,1925,0
2015-08-05,20.52,22.08,18.48,18.72,7775,0
2015-08-06,18.72,18.72,17.76,18.084,2306,0
2015-08-07,18.12,18.12,16.92,17.04,1958,0
2015-08-10,18.6,18.6,17.16,18.24,142,0
2015-08-12,18.6,18.6,17.4,18,133,0
2015-08-13,17.16,18.6,16.92,18.36,1567,0
2015-08-14,18.48,18.48,17.88,18.24,292,0
2015-08-17,17.88,18,17.76,18,558,0
2015-08-18,17.4,18,17.4,18,200,0
2015-08-19,17.52,17.88,16.92,17.28,1492,0
2015-08-20,16.92,17.64,16.92,17.28,1008,0
2015-08-21,16.8,16.8,16.8,16.8,575,0
2015-08-24,16.2,16.56,15.239,15.239,1359,0
2015-08-25,15.24,15.84,13.44,13.92,4342,0
2015-08-26,13.8,14.88,13.2,13.56,3100,0
2015-08-27,13.8,15.12,13.8,15.12,2850,0
2015-08-28,14.52,15.72,14.52,15.72,1650,0
2015-08-31,15.84,17.04,15.6,17.04,3858,0
2015-09-01,16.44,18.24,16.2,16.56,1150,0
2015-09-02,17.76,17.76,15.72,15.72,642,0
2015-09-03,15.72,16.2,15.72,15.96,650,0
2015-09-04,15.6,15.6,15.12,15.6,1308,0
2015-09-08,15.12,16.32,14.76,16.2,2425,0
2015-09-09,17.28,17.4,15.84,16.32,250,0
2015-09-10,16.08,16.476,15.36,15.6,465,0
2015-09-11,15.96,16.32,15.96,16.32,300,0
2015-09-14,17.04,19.2,16.8,18.36,11542,0
2015-09-15,19.8,20.16,15,15.84,8583,0
2015-09-16,15.6,16.92,15.6,16.68,1175,0
2015-09-17,17.64,18.6,16.68,16.8,2831,0
2015-09-18,16.56,17.64,16.56,17.16,808,0
2015-09-21,15.96,17.4,15.96,16.8,1375,0
2015-09-22,16.44,18.12,16.32,17.76,2158,0
2015-09-23,17.88,18.6,17.88,18.24,1645,0
2015-09-24,18.6,23.16,18.6,19.56,52960,0
2015-09-25,20.16,20.16,17.04,19.8,11842,0
2015-09-28,19.8,19.8,14.892,15,8348,0
2015-09-29,15.24,15.36,13.8,13.92,4250,0
2015-09-30,14.16,15.84,13.92,14.88,3517,0
2015-10-01,14.52,15.6,13.68,13.92,3058,0
2015-10-02,13.8,13.92,13.32,13.44,1208,0
2015-10-05,13.92,13.92,13.2,13.44,2270,0
2015-10-06,13.44,13.68,12.48,13.44,4100,0
2015-10-07,13.56,14.4,12.862,14.16,2310,0
2015-10-08,14.04,15.24,13.92,14.28,1433,0
2015-10-09,14.4,15.84,14.16,15.24,10892,0
2015-10-12,15.72,16.426,13.968,14.64,2325,0
2015-10-13,14.88,14.88,13.8,13.92,3158,0
2015-10-14,13.68,14.52,13.44,13.44,1933,0
2015-10-15,13.8,14.4,13.56,14.28,633,0
2015-10-16,14.4,14.64,13.68,14.04,3050,0
2015-10-19,14.4,14.64,14.284,14.64,2200,0
2015-10-20,14.4,15.36,14.4,14.88,1458,0
2015-10-21,14.16,14.76,13.68,13.92,2142,0
2015-10-22,13.92,14.76,13.92,14.16,1917,0
2015-10-23,14.28,14.28,13.68,13.68,1233,0
2015-10-26,13.68,14.28,13.68,14.04,742,0
2015-10-27,13.92,14.4,13.92,14.4,958,0
2015-10-28,14.04,14.04,13.44,13.56,900,0
2015-10-29,13.68,14.04,13.56,13.56,1742,0
2015-10-30,13.32,13.68,13.32,13.32,1000,0
2015-11-02,13.92,14.04,13.44,13.92,6522,0
2015-11-03,13.8,14.28,13.68,13.68,1583,0
2015-11-04,13.92,14.28,13.68,14.28,2211,0
2015-11-05,14.28,14.28,13.68,13.8,775,0
2015-11-06,14.88,17.88,14.52,14.88,94100,0
2015-11-09,16.2,16.2,13.8,15.36,20562,0
2015-11-10,16.32,16.44,15.36,15.84,23533,0
2015-11-11,16.2,16.8,15.6,16.68,6292,0
2015-11-12,16.8,16.92,15.12,15.6,4700,0
2015-11-13,15.36,16.2,14.64,14.64,3067,0
2015-11-16,14.64,15.6,14.16,14.88,3583,0
2015-11-17,14.64,14.64,13.2,13.2,6142,0
2015-11-18,13.44,13.44,13.2,13.2,833,0
2015-11-19,13.44,14.16,12.12,12.84,4950,0
2015-11-20,12.84,15.12,12.84,13.32,10358,0
2015-11-23,13.2,13.68,13.08,13.2,4858,0
2015-11-24,13.2,13.68,12.72,12.84,6517,0
2015-11-25,13.2,14.76,12.84,13.08,6058,0
2015-11-27,13.8,13.8,12.6,12.6,967,0
2015-11-30,12.6,12.6,12.12,12.24,4292,0
2015-12-01,13.2,13.2,12.12,12.24,2733,0
2015-12-02,12.72,12.72,12,12.24,2524,0
2015-12-03,12,12.719,12,12.36,1820,0
2015-12-04,12.24,12.48,12,12.12,3167,0
2015-12-07,12.12,12.12,12,12,1275,0
2015-12-08,12,12.36,12,12,2668,0
2015-12-09,12.12,12.24,11.76,12,758,0
2015-12-10,12,12,9.84,10.08,4733,0
2015-12-11,9.6,10.8,9,10.32,6242,0
2015-12-14,10.8,11.4,9.42,10.44,5817,0
2015-12-15,10.08,10.68,9.72,9.72,3633,0
2015-12-16,10.2,10.56,9.6,9.6,2700,0
2015-12-17,9.72,9.96,9.36,9.36,1425,0
2015-12-18,9.96,9.96,8.64,8.88,4500,0
2015-12-21,8.64,9,8.64,8.76,1658,0
2015-12-22,8.4,9,8.04,8.88,5227,0
2015-12-23,8.76,9.36,8.16,8.4,2533,0
2015-12-24,9.1488,9.84,9.1488,9.84,1841,0
2015-12-28,9.6,9.64,9.12,9.12,3163,0
2015-12-29,9.258,9.959,7.8,7.92,4581,0
2015-12-30,8.97,9,8.52,8.64,608,0
2015-12-31,8.64,8.9988,7.212,7.92,3780,0
2016-01-04,7.6572,8.64,7.6572,8.64,154,0
2016-01-05,8.8788,9,8.4,8.6388,1011,0
2016-01-06,8.208,8.7588,8.16,8.4,328,0
2016-01-07,8.88,8.88,7.8,7.9212,1823,0
2016-01-08,8.1612,8.6388,8.16,8.28,659,0
2016-01-11,8.4,8.76,7.92,7.92,293,0
2016-01-12,7.2,8.2692,6.6252,7.8012,568,0
2016-01-13,7.8,7.8012,6.7212,7.2504,4437,0
2016-01-14,6.792,7.2,6.696,7.2,1808,0
2016-01-15,6.7224,7.596,6.7224,7.08,1749,0
2016-01-19,6.96,7.08,6.84,6.96,1083,0
2016-01-20,6.96,7.08,6.3528,6.6,1320,0
2016-01-21,6.48,9.6,6.36,8.88,3563,0
2016-01-22,8.88,11.04,8.52,8.7588,3743,0
2016-01-25,8.766,8.766,7.5588,7.92,2319,0
2016-01-26,8.5212,9.6,7.44,8.0388,277,0
2016-01-27,8.124,8.88,7.56,8.652,1149,0
2016-01-28,9,9.36,7.8,8.4,2343,0
2016-01-29,8.652,9.6,8.4,9.562,911,0
2016-02-01,9.84,9.84,9,9.36,300,0
2016-02-02,7.5636,8.6388,7.44,8.6388,2551,0
2016-02-03,9.63,9.63,8.7348,8.7348,360,0
2016-02-04,8.5032,8.7348,8.28,8.7348,698,0
2016-02-05,8.2812,8.88,8.16,8.874,475,0
2016-02-08,9,9.72,8.8152,9.3,173,0
2016-02-09,9.84,9.96,8.64,9.36,1397,0
2016-02-10,9.834,10.08,9.24,9.84,2358,0
2016-02-11,9.84,9.84,9.24,9.282,884,0
2016-02-12,9.12,9.72,9.12,9.72,375,0
2016-02-16,9.2412,9.6,9.24,9.6,523,0
2016-02-17,9.168,9.3048,9.1212,9.1212,204,0
2016-02-18,9.959,9.96,8.76,8.88,827,0
2016-02-19,9.6,9.6,9,9,244,0
2016-02-22,9.96,9.96,8.76,8.76,1892,0
2016-02-23,8.52,8.76,8.16,8.4,1691,0
2016-02-24,8.64,8.76,8.4,8.4,248,0
2016-02-25,9.24,9.24,8.4,8.5236,1110,0
2016-02-26,8.8428,9,7.44,8.28,1302,0
2016-02-29,8.6388,8.88,8.16,8.16,151,0
2016-03-01,8.4,8.412,8.4,8.412,312,0
2016-03-02,8.232,8.4528,8.232,8.4,746,0
2016-03-03,8.928,11.04,8.928,10.68,6773,0
2016-03-04,11.16,11.16,10.68,10.86,1631,0
2016-03-07,10.86,10.86,10.86,10.86,42,0
2016-03-08,10.08,10.08,9.6,9.72,578,0
2016-03-09,9.841,10.464,9.841,10.44,1835,0
2016-03-10,9.84,10.41,9.84,10.41,1023,0
2016-03-11,10.44,10.776,10.44,10.498,1058,0
2016-03-14,10.44,10.468,10.44,10.468,318,0
2016-03-15,9.912,10.8,9.84,10.44,1197,0
2016-03-16,9.84,10.08,8.16,8.7888,2609,0
2016-03-17,8.496,8.976,7.92,8.8908,327,0
2016-03-18,9,9,8.88,8.9988,733,0
2016-03-21,8.88,9,8.64,8.64,369,0
2016-03-23,8.7588,8.7588,8.7588,8.7588,127,0
2016-03-24,8.3088,8.3088,8.3088,8.3088,12,0
2016-03-28,8.5068,8.5272,8.1612,8.5272,126,0
2016-03-29,8.76,8.76,8.76,8.76,14,0
2016-03-30,8.76,8.784,8.2212,8.5896,528,0
2016-03-31,8.76,8.832,8.7144,8.7144,224,0
2016-04-01,8.2968,8.2968,7.92,7.92,294,0
2016-04-04,7.92,8.4,7.92,8.4,125,0
2016-04-05,8.28,8.52,8.28,8.52,676,0
2016-04-06,8.016,8.16,7.92,8.16,602,0
2016-04-07,7.92,7.92,7.92,7.92,8,0
2016-04-08,7.9212,8.3952,7.9212,8.3952,266,0
2016-04-11,7.86,8.2524,7.464,8.2308,1065,0
2016-04-12,7.464,8.0448,7.464,8.0448,102,0
2016-04-13,8.16,8.28,7.464,7.7052,1133,0
2016-04-14,7.5672,7.9824,7.5672,7.98,114,0
2016-04-15,8.2548,8.256,7.5012,7.5012,1339,0
2016-04-18,7.5504,7.8,7.08,7.2,1643,0
2016-04-19,7.08,7.2312,6.96,6.96,389,0
2016-04-20,7.164,7.164,6.6,6.9024,2251,0
2016-04-21,6.9528,6.96,6.9528,6.9588,268,0
2016-04-22,6.96,6.9636,6.72,6.9588,3329,0
2016-04-25,7.2012,7.2012,6.72,6.72,507,0
2016-04-26,7.176,7.2,7.08,7.2,1832,0
2016-04-27,6.7944,7.176,6.792,6.96,242,0
2016-04-28,6.72,7.056,6.72,6.7572,681,0
2016-04-29,7.0764,7.4388,7.0764,7.4388,1201,0
2016-05-02,6.72,7.8,6.36,7.2,4462,0
2016-05-03,7.8588,7.8588,6.84,7.08,3140,0
2016-05-04,7.8,7.92,6.9708,7.68,117,0
2016-05-05,6.72,6.72,6.72,6.72,15,0
2016-05-06,7.1328,7.1328,7.1328,7.1328,13,0
2016-05-09,7.1988,7.8,7.152,7.8,2745,0
2016-05-10,7.68,7.7544,7.68,7.7544,297,0
2016-05-11,7.68,7.8,6.72,7.5888,1934,0
2016-05-12,7.92,7.92,7.56,7.68,1598,0
2016-05-13,7.56,7.92,7.56,7.5612,357,0
2016-05-16,7.08,8.4,7.08,8.4,3124,0
2016-05-17,7.992,8.28,7.6896,8.2392,877,0
2016-05-18,8.1564,8.856,8.1564,8.856,598,0
2016-05-19,8.856,8.856,8.5452,8.76,2083,0
2016-05-20,9,9,8.76,8.76,1259,0
2016-05-23,8.76,8.7612,8.6112,8.76,2006,0
2016-05-24,9,9,8.76,8.88,422,0
2016-05-25,9,9,8.76,8.8932,399,0
2016-05-26,9,9,8.76,8.7612,148,0
2016-05-27,9,9.06,8.88,8.8944,292,0
2016-05-31,8.82,8.892,8.82,8.8212,961,0
2016-06-01,8.82,9.72,8.82,9.66,1992,0
2016-06-02,9.12,9.36,8.82,8.892,1839,0
2016-06-03,8.82,9.1212,8.82,9.12,869,0
2016-06-06,9.24,9.4344,9.06,9.06,1092,0
2016-06-07,9.264,10.5,9.264,9.96,6150,0
2016-06-08,10.164,16.08,9.96,11.4,76565,0
2016-06-09,11.748,13.68,10.56,10.92,4991,0
2016-06-10,11.04,11.362,9.864,10.56,2576,0
2016-06-13,10.248,20.28,9.36,16.8,214288,0
2016-06-14,15.6,16.44,11.4,11.401,202144,0
2016-06-15,12,12.48,10.32,10.564,61013,0
2016-06-16,9.636,10.606,9.636,10.08,21985,0
2016-06-17,10.38,12.36,10.2,11.22,197189,0
2016-06-20,11.64,12.96,9.132,9.82,241724,0
2016-06-21,10.32,10.44,9.12,9.12,53589,0
2016-06-22,9.576,9.792,8.28,8.52,30980,0
2016-06-23,8.04,8.7,7.92,8.292,20951,0
2016-06-24,9,9.66,8.3064,8.76,101872,0
2016-06-27,9.36,9.36,7.2,7.4424,44631,0
2016-06-28,7.8,7.8,6.528,6.996,30303,0
2016-06-29,7.3464,7.92,7.08,7.68,32589,0
2016-06-30,7.8,8.04,7.2012,7.26,19197,0
2016-07-01,7.74,7.7988,6.84,7.176,30039,0
2016-07-05,7.5348,7.5504,6.96,7.1988,15092,0
2016-07-06,7.32,7.92,6.96,6.96,64313,0
2016-07-07,7.26,7.26,6.24,6.3996,48064,0
2016-07-08,6.12,6.24,5.16,5.64,71343,0
2016-07-11,4.92,7.1996,4.4,5.96,121180,0
2016-07-12,6.36,6.52,5.6,5.6,37779,0
2016-07-13,5.52,5.9996,5.52,5.68,18030,0
2016-07-14,5.72,6,5.6,5.96,28596,0
2016-07-15,6,7.56,6,6.2,437455,0
2016-07-18,6.28,7.1596,6.044,6.72,214925,0
2016-07-19,6.92,7.116,6.2,6.56,70494,0
2016-07-20,6.48,6.56,6.16,6.48,41599,0
2016-07-21,6.56,6.56,6.08,6.28,40045,0
2016-07-22,6.2,6.76,6,6.24,101228,0
2016-07-25,6.44,6.8,6.12,6.6,72255,0
2016-07-26,6.68,7.72,6.56,6.92,298870,0
2016-07-27,7.2,9.72,7.2,8.76,1140541,0
2016-07-28,8.6,9.72,6.6,7.12,610254,0
2016-07-29,7.28,7.6,6.48,7.2,122506,0
2016-08-01,7.08,7.24,6.44,6.48,79789,0
2016-08-02,6.32,6.446,5.2,5.44,202549,0
2016-08-03,5.4,5.868,5.0452,5.68,72733,0
2016-08-04,6.44,6.8,5.68,6.16,213842,0
2016-08-05,6.16,6.356,5.84,6.16,70951,0
2016-08-08,5.88,6.2,5.84,6.2,52999,0
2016-08-09,6.12,6.2,5.8404,6.12,22214,0
2016-08-10,6.2,6.2,5.6,5.8,36374,0
2016-08-11,5.84,5.88,5.4548,5.76,24889,0
2016-08-12,5.72,6,5.68,5.8896,15804,0
2016-08-15,5.92,6.28,5.88,6.12,38498,0
2016-08-16,6.2,6.6,6,6.38,64965,0
2016-08-17,6.44,6.44,6.16,6.28,33404,0
2016-08-18,6.12,6.2856,6,6.08,23001,0
2016-08-19,6.08,6.096,5.8,5.96,31933,0
2016-08-22,5.96,5.96,5.48,5.72,44363,0
2016-08-23,5.72,5.88,5.64,5.7196,22821,0
2016-08-24,5.68,5.88,5.5204,5.6576,32701,0
2016-08-25,5.6,5.6796,5.48,5.6,10964,0
2016-08-26,5.668,5.7596,5.6,5.7596,7273,0
2016-08-29,5.76,5.8,5.64,5.76,17126,0
2016-08-30,5.88,6,5.6404,5.92,28574,0
2016-08-31,5.84,5.8796,5.5332,5.6,24533,0
2016-09-01,5.8396,5.8396,5.6,5.68,5696,0
2016-09-02,5.64,5.7596,5.6,5.68,5240,0
2016-09-06,5.68,5.84,5.6404,5.68,24507,0
2016-09-07,5.68,5.84,5.52,5.56,23509,0
2016-09-08,5.6684,5.7164,5.52,5.6,15610,0
2016-09-09,5.64,5.68,5.48,5.48,13297,0
2016-09-12,5.56,5.6,5.2404,5.3328,23028,0
2016-09-13,5.32,5.48,5.28,5.4,10412,0
2016-09-14,5.32,5.56,5.32,5.48,4704,0
2016-09-15,5.2,5.44,4.44,4.76,96793,0
2016-09-16,4.8,5.04,4.78,5,22429,0
2016-09-19,4.96,5.24,4.88,5.2,13579,0
2016-09-20,5.28,5.36,5,5.16,20266,0
2016-09-21,5.16,5.16,4.8,4.88,19077,0
2016-09-22,5,5.12,4.84,4.8404,42180,0
2016-09-23,5,5.2,4.84,4.92,11452,0
2016-09-26,4.96,4.96,4.76,4.76,20948,0
2016-09-27,4.76,4.8696,4.6,4.64,19090,0
2016-09-28,4.52,4.72,4.52,4.72,21688,0
2016-09-29,4.7592,4.96,4.68,4.7596,13893,0
2016-09-30,5.36,5.44,4.84,5.0396,45609,0
2016-10-03,5.16,5.16,4.8,4.8,20608,0
2016-10-04,4.76,4.88,4.6,4.68,22097,0
2016-10-05,4.56,4.8,4.48,4.6,18477,0
2016-10-06,4.48,4.604,4.48,4.48,13040,0
2016-10-07,4.6,4.84,4.48,4.52,9235,0
2016-10-10,4.5996,4.5996,4.44,4.48,3401,0
2016-10-11,4.48,4.72,4.4,4.64,43753,0
2016-10-12,4.72,4.72,4.52,4.56,16358,0
2016-10-13,4.56,4.72,4.4068,4.68,11328,0
2016-10-14,4.68,4.6804,4.44,4.6,11402,0
2016-10-17,4.8,4.8,4.36,4.36,31431,0
2016-10-18,4.28,4.4312,4.04,4.16,39343,0
2016-10-19,4.16,4.4776,3.7508,4.4,39346,0
2016-10-20,4.4,4.56,4.4,4.48,6041,0
2016-10-21,4.44,4.48,4.04,4.4,11737,0
2016-10-24,4.4,4.44,4.12,4.28,12616,0
2016-10-25,4.12,4.4,4.04,4.1556,11872,0
2016-10-26,4.12,4.64,4.08,4.48,16499,0
2016-10-27,4.2,4.44,4.2,4.24,7530,0
2016-10-28,4.4396,4.44,4.24,4.24,4396,0
2016-10-31,4.268,4.28,4.12,4.12,3213,0
2016-11-01,4.12,4.24,4.04,4.08,10489,0
2016-11-02,4.08,4.08,3.72,3.94,34063,0
2016-11-03,4,4.12,3.76,4.08,21691,0
2016-11-04,4.2,4.2,4,4.1196,4271,0
2016-11-07,4,4.12,3.88,3.9908,4280,0
2016-11-08,4,4.04,3.68,4,11054,0
2016-11-09,3.88,4.2,3.732,4,9479,0
2016-11-10,4.1168,4.1168,3.8,3.9612,7950,0
2016-11-11,3.9608,3.9612,3.686,3.8396,5755,0
2016-11-14,3.764,3.96,3.64,3.68,17571,0
2016-11-15,3.72,3.92,3.6004,3.6992,14858,0
2016-11-16,3.8,3.8788,3.24,3.6,25741,0
2016-11-17,3.6,3.84,3.28,3.68,12150,0
2016-11-18,3.76,5.28,3.64,4.3536,354345,0
2016-11-21,4.32,4.48,3.964,4.24,57922,0
2016-11-22,4.2,4.274,3.284,3.96,45916,0
2016-11-23,4.12,4.12,3.64,3.8,14148,0
2016-11-25,4,4.12,3.8,4.0004,16640,0
2016-11-28,4.08,4.4,3.88,4.24,36213,0
2016-11-29,4.6,6.8436,4.4,5.64,1055515,0
2016-11-30,5.56,5.6,4.6,4.68,153104,0
2016-12-01,4.64,5.16,4.4,4.68,68098,0
2016-12-02,4.84,4.9,4.4,4.68,33269,0
2016-12-05,4.76,4.76,4.4,4.4,32439,0
2016-12-06,4.44,4.8,4.44,4.8,43338,0
2016-12-07,4.76,5.4,4.76,5.08,85810,0
2016-12-08,5.32,6.8,5.2004,5.52,491794,0
2016-12-09,5.24,5.6,5.12,5.36,59208,0
2016-12-12,5.36,5.56,5,5.04,46886,0
2016-12-13,5.08,5.28,5,5.24,27836,0
2016-12-14,5.24,5.44,5.08,5.24,30119,0
2016-12-15,5.28,5.32,5,5.28,26680,0
2016-12-16,5.24,5.4,4.88,5.2,32247,0
2016-12-19,5.16,5.36,5.132,5.36,22281,0
2016-12-20,5.4,5.7196,5.3104,5.64,30332,0
2016-12-21,5.6,6.68,5.6,6.4772,197613,0
2016-12-22,6.8,6.88,5.92,6.2,133080,0
2016-12-23,6.04,6.4,5.8,6.32,46899,0
2016-12-27,6.48,7.68,6,7.64,344188,0
2016-12-28,7.64,11.52,7.64,9.68,2717673,0
2016-12-29,9.64,10.68,8.12,9.76,468450,0
2016-12-30,9.4,9.8,8.4736,8.8,146948,0
2017-01-03,8.52,8.5508,6.4,6.96,302568,0
2017-01-04,6.88,7.52,6.44,7.16,125328,0
2017-01-05,7.12,7.12,6.44,6.64,95901,0
2017-01-06,6.48,6.6,5.72,6.08,160909,0
2017-01-09,6.08,6.56,5.84,6.08,76242,0
2017-01-10,6.08,6.36,5.8752,6.2404,45733,0
2017-01-11,6.12,6.24,6.04,6.12,25334,0
2017-01-12,6.24,6.4,6,6.04,46296,0
2017-01-13,6.04,6.08,5.6,5.68,52264,0
2017-01-17,5.64,6.0476,5.604,5.8,44057,0
2017-01-18,6.16,7.04,5.8,6.28,280244,0
2017-01-19,6.2,6.28,5.72,5.72,80534,0
2017-01-20,5.72,5.7904,5.2804,5.56,58034,0
2017-01-23,5.52,5.696,5.2804,5.44,49075,0
2017-01-24,5.44,5.72,5.44,5.64,13836,0
2017-01-25,5.64,6,5.52,5.64,53502,0
2017-01-26,5.524,5.88,5.4,5.8,120856,0
2017-01-27,5.88,5.88,5.56,5.72,19667,0
2017-01-30,5.68,6,5.48,5.96,23136,0
2017-01-31,6.04,6.04,5.6,5.72,34047,0
2017-02-01,5.64,5.92,5.64,5.88,25168,0
2017-02-02,5.88,5.92,5.52,5.88,15027,0
2017-02-03,5.8,5.92,5.64,5.88,10708,0
2017-02-06,5.76,5.8932,5.68,5.76,7989,0
2017-02-07,5.76,7.12,5.68,6.92,203258,0
2017-02-08,6.72,6.72,6.04,6.44,78376,0
2017-02-09,6.36,7,6.24,6.56,74616,0
2017-02-10,6.56,7.8,6,6.2,293888,0
2017-02-13,6.32,6.52,6,6.2,35350,0
2017-02-14,6.394,6.4,6.18,6.32,25451,0
2017-02-15,6.4,6.4,6.0112,6.12,30671,0
2017-02-16,6,6.1996,5.8,5.846,26718,0
2017-02-17,5.8,6.2,5.7604,6.1592,21973,0
2017-02-21,6.2,6.6692,5.8,6.32,71982,0
2017-02-22,6.32,6.36,6.04,6.04,16786,0
2017-02-23,6.1268,6.2796,5.8892,5.9568,15374,0
2017-02-24,5.92,6.0256,5.88,5.88,18641,0
2017-02-27,5.92,5.92,5.44,5.52,38170,0
2017-02-28,5.52,5.8,5.4,5.5068,26247,0
2017-03-01,5.44,5.6396,5.44,5.52,15229,0
2017-03-02,5.4,5.52,4.84,5.1404,72869,0
2017-03-03,5,5.28,4.9324,5.1204,17194,0
2017-03-06,5.2,5.2,4.84,4.9196,28805,0
2017-03-07,4.8,5,4.8,4.96,21666,0
2017-03-08,5,5.12,4.84,4.8528,22149,0
2017-03-09,4.9216,5.08,4.44,4.7184,62745,0
2017-03-10,4.8,4.844,4.528,4.6396,20860,0
2017-03-13,4.7196,4.8,4.6,4.6,11999,0
2017-03-14,4.72,4.7596,4.44,4.5196,6917,0
2017-03-15,4.52,4.72,4.4,4.5596,9985,0
2017-03-16,4.44,4.8,4.44,4.8,25303,0
2017-03-17,4.8,5,4.8,4.88,15670,0
2017-03-20,4.92,5.08,4.6044,4.9464,40764,0
2017-03-21,5,5.0288,4.48,4.56,23098,0
2017-03-22,4.76,4.8,4.56,4.6396,13647,0
2017-03-23,4.56,4.64,4.4412,4.56,12215,0
2017-03-24,4.6,4.88,4.56,4.64,14069,0
2017-03-27,4.6,4.76,4.44,4.56,10503,0
2017-03-28,4.72,5.52,4.48,5.04,183406,0
2017-03-29,5.08,5.3596,4.92,5,108447,0
2017-03-30,5.08,5.2,4.68,4.88,35553,0
2017-03-31,4.92,4.92,4.6,4.7196,28664,0
2017-04-03,4.96,6,4.6,4.96,384028,0
2017-04-04,4.68,4.96,4.68,4.7284,64252,0
2017-04-05,4.68,4.72,4.52,4.56,52988,0
2017-04-06,4.56,4.6364,4.48,4.52,27891,0
2017-04-07,4.72,4.8,4.52,4.76,36013,0
2017-04-10,4.72,4.96,4.56,4.8,32437,0
2017-04-11,4.92,4.92,4.64,4.76,19429,0
2017-04-12,4.6804,4.76,4.48,4.6396,14972,0
2017-04-13,4.64,4.72,4.56,4.68,12418,0
2017-04-17,4.6,4.72,4.48,4.72,25218,0
2017-04-18,4.64,4.68,4.48,4.68,4154,0
2017-04-19,4.6,4.7192,4.52,4.68,9826,0
2017-04-20,4.68,5,4.64,4.72,32346,0
2017-04-21,4.76,4.92,4.68,4.84,28145,0
2017-04-24,4.92,4.96,4.72,4.836,17413,0
2017-04-25,4.72,4.88,4.64,4.76,10148,0
2017-04-26,4.76,4.8,4.68,4.8,8816,0
2017-04-27,4.8,4.88,4.52,4.72,16971,0
2017-04-28,4.8,4.8,4.6,4.8,23556,0
2017-05-01,4.8,4.8,4.5604,4.72,14564,0
2017-05-02,4.68,4.76,4.56,4.6,12179,0
2017-05-03,4.63,4.64,4.56,4.64,7136,0
2017-05-04,4.56,4.64,4.56,4.56,13777,0
2017-05-05,4.6,5.12,4.5696,4.88,123403,0
2017-05-08,4.3,5.2999,4.2684,4.79,38055,0
2017-05-09,4.92,5.58,4.9,5.21,135238,0
2017-05-10,5.32,5.659,5.12,5.15,138710,0
2017-05-11,5.25,5.3,4.95,4.99,72300,0
2017-05-12,4.97,5.1778,4.97,4.99,31699,0
2017-05-15,5.02,5.14,4.61,4.72,46862,0
2017-05-16,4.74,4.81,4.51,4.58,52536,0
2017-05-17,4.48,4.5606,4.25,4.25,30717,0
2017-05-18,4.25,4.56,4.25,4.31,16406,0
2017-05-19,4.32,4.58,4.32,4.54,12382,0
2017-05-22,4.6,4.99,4.56,4.74,29026,0
2017-05-23,4.67,4.7399,4.5669,4.6999,21827,0
2017-05-24,4.7,4.7468,4.26,4.31,96986,0
2017-05-25,4.301,4.3086,3.89,4.06,83342,0
2017-05-26,4.1,4.1,3.3659,3.5,81897,0
2017-05-30,3.66,3.84,3.41,3.42,98748,0
2017-05-31,3.51,3.51,2.87,3,188858,0
2017-06-01,2.99,3.0386,2.81,3,55284,0
2017-06-02,2.9,3.01,2.9,2.98,33892,0
2017-06-05,3.1,3.1,2.55,2.68,572177,0
2017-06-06,2.75,2.75,2.56,2.62,125242,0
2017-06-07,2.65,2.81,2.6,2.66,275985,0
2017-06-08,2.67,2.76,2.6471,2.76,160903,0
2017-06-09,2.75,2.8,2.67,2.75,231938,0
2017-06-12,2.81,3.11,2.696,2.89,686418,0
2017-06-13,2.97,2.99,2.85,2.9,241004,0
2017-06-14,2.95,2.95,2.72,2.8,154959,0
2017-06-15,2.82,2.88,2.75,2.85,103135,0
2017-06-16,2.88,2.889,2.8,2.88,69515,0
2017-06-19,2.85,2.9,2.73,2.81,123192,0
2017-06-20,2.85,2.85,2.72,2.79,70374,0
2017-06-21,3.15,3.46,2.87,2.87,2662445,0
2017-06-22,2.96,3.07,2.9,3.04,1186843,0
2017-06-23,3.04,3.26,2.98,3.03,913702,0
2017-06-26,2.98,3.16,2.98,2.98,633344,0
2017-06-27,3.11,3.32,3.07,3.11,1018631,0
2017-06-28,3.15,3.15,3.05,3.11,644396,0
2017-06-29,3.2,3.2,2.8,2.85,618264,0
2017-06-30,2.89,2.9,2.67,2.84,357841,0
2017-07-03,2.94,2.94,2.75,2.78,181131,0
2017-07-05,2.8,3,2.751,2.88,582853,0
2017-07-06,3.17,3.25,2.79,2.93,877070,0
2017-07-07,2.8,2.93,2.65,2.695,366097,0
2017-07-10,2.7,2.79,2.69,2.72,293487,0
2017-07-11,2.75,2.7899,2.63,2.69,178333,0
2017-07-12,2.67,2.76,2.66,2.71,158074,0
2017-07-13,2.73,2.7699,2.5198,2.53,244322,0
2017-07-14,2.55,2.599,2.23,2.32,341371,0
2017-07-17,2.41,2.49,2.3723,2.41,142168,0
2017-07-18,2.45,2.659,2.42,2.6,261262,0
2017-07-19,2.69,2.69,2.52,2.63,206014,0
2017-07-20,2.68,2.693,2.57,2.65,173263,0
2017-07-21,2.62,2.67,2.55,2.58,118440,0
2017-07-24,2.6,2.6,2.48,2.55,116828,0
2017-07-25,2.52,2.55,2.51,2.53,66027,0
2017-07-26,2.5,2.6,2.5,2.5638,188158,0
2017-07-27,2.58,2.6,2.53,2.57,106303,0
2017-07-28,2.54,2.55,2.48,2.5,88719,0
2017-07-31,2.62,2.62,2.5,2.55,65799,0
2017-08-01,2.51,2.55,2.5,2.51,53699,0
2017-08-02,2.51,2.55,2.48,2.48,79963,0
2017-08-03,2.49,2.5,2.34,2.3899,182873,0
2017-08-04,2.36,2.44,2.25,2.32,290667,0
2017-08-07,2.5,2.6,2.26,2.37,431213,0
2017-08-08,2.45,2.45,2.32,2.39,170388,0
2017-08-09,2.62,2.62,2.25,2.3399,233700,0
2017-08-10,2.39,2.42,2.28,2.35,131083,0
2017-08-11,2.42,2.42,2.25,2.3964,169330,0
2017-08-14,2.41,2.49,2.39,2.44,134022,0
2017-08-15,2.39,2.49,2.35,2.39,52419,0
2017-08-16,2.41,2.45,2.31,2.37,78533,0
2017-08-17,2.4,2.49,2.22,2.45,307791,0
2017-08-18,2.49,2.522,2.35,2.4,169946,0
2017-08-21,2.4,2.4777,2.3781,2.43,81199,0
2017-08-22,2.41,2.412,2.34,2.37,80967,0
2017-08-23,2.39,2.4147,2.36,2.39,37789,0
2017-08-24,2.45,2.45,2.25,2.28,116102,0
2017-08-25,2.33,2.35,2.29,2.3203,66945,0
2017-08-28,2.45,2.58,2.401,2.54,430570,0
2017-08-29,2.64,2.65,2.47,2.52,403844,0
2017-08-30,2.55,2.55,2.4,2.417,87048,0
2017-08-31,2.41,2.4999,2.41,2.42,69564,0
2017-09-01,2.41,2.48,2.41,2.47,111945,0
2017-09-05,2.55,2.55,2.42,2.46,146484,0
2017-09-06,2.45,2.46,2.35,2.42,125088,0
2017-09-07,2.45,2.47,2.35,2.43,134491,0
2017-09-08,2.45,2.45,2.39,2.39,117286,0
2017-09-11,2.39,2.54,2.39,2.41,182074,0
2017-09-12,2.42,2.47,2.41,2.47,92603,0
2017-09-13,2.52,2.54,2.452,2.48,134299,0
2017-09-14,2.49,2.53,2.44,2.46,129212,0
2017-09-15,2.55,2.55,2.39,2.39,86026,0
2017-09-18,2.42,2.4985,2.35,2.35,172867,0
2017-09-19,2.4,2.4,2.2,2.22,358457,0
2017-09-20,2.3,2.38,2.21,2.23,308733,0
2017-09-21,2.26,2.3389,2.21,2.23,109588,0
2017-09-22,2.25,2.31,2.24,2.26,49323,0
2017-09-25,2.26,2.3,2.23,2.26,66789,0
2017-09-26,2.27,2.27,2.2,2.2,112536,0
2017-09-27,2.2,2.31,2.2,2.22,305428,0
2017-09-28,2.2,2.27,2.2,2.26,73995,0
2017-09-29,2.26,2.26,2.2,2.22,77705,0
2017-10-02,2.22,2.2245,2.03,2.06,235815,0
2017-10-03,2.04,2.06,1.81,1.84,454276,0
2017-10-04,1.88,1.94,1.8701,1.91,113509,0
2017-10-05,1.85,2,1.8,1.84,382699,0
2017-10-06,1.86,1.8799,1.74,1.8,531001,0
2017-10-09,1.81,1.83,1.71,1.76,238215,0
2017-10-10,1.78,1.8,1.68,1.71,289791,0
2017-10-11,1.67,1.77,1.63,1.75,377235,0
2017-10-12,1.75,1.77,1.71,1.72,81457,0
2017-10-13,1.74,1.75,1.65,1.681,152852,0
2017-10-16,1.71,1.71,1.6111,1.67,225324,0
2017-10-17,1.65,1.6618,1.5744,1.6,153899,0
2017-10-18,1.6,1.6299,1.4,1.5234,309973,0
2017-10-19,1.48,1.5,1.38,1.41,327896,0
2017-10-20,1.4,1.51,1.31,1.35,499907,0
2017-10-23,1.33,1.35,1.2,1.3,503508,0
2017-10-24,1.29,1.38,1.23,1.26,212642,0
2017-10-25,1.26,1.29,1.12,1.18,294156,0
2017-10-26,1.19,1.24,1.11,1.11,227268,0
2017-10-27,1.1,1.2525,1.1,1.13,262470,0
2017-10-30,1.14,1.22,1.13,1.18,166953,0
2017-10-31,1.16,1.22,1.16,1.2,144461,0
2017-11-01,1.22,1.25,1.15,1.16,193848,0
2017-11-02,1.16,1.19,1.08,1.1,152650,0
2017-11-03,1.11,1.16,1.05,1.1,213499,0
2017-11-06,1.11,1.48,1.11,1.44,852708,0
2017-11-07,1.44,1.54,1.27,1.3436,491461,0
2017-11-08,1.36,1.44,1.2801,1.3931,251076,0
2017-11-09,1.39,1.39,1.2,1.24,116575,0
2017-11-10,1.22,1.3,1.201,1.27,116454,0
