Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.36,35.36,33.96,35.12,283990,0
2005-02-28,35,36.08,34.28,34.4,185515,0
2005-03-01,34.64,35.92,34.6,35.52,155093,0
2005-03-02,35.56,35.8,34.6,35.08,140085,0
2005-03-03,35.28,35.44,33.52,34.56,135703,0
2005-03-04,34.4,34.8,33.72,34.12,142632,0
2005-03-07,34.32,35.2,34,34,149475,0
2005-03-08,34.2,34.6,33.12,33.16,145054,0
2005-03-09,33,33.84,32.64,32.92,138910,0
2005-03-10,32.8,33.2,32.04,32.6,134814,0
2005-03-11,32.76,33.16,31.32,31.92,159424,0
2005-03-14,31.8,32.2,31.32,31.92,142156,0
2005-03-15,32,32.24,30.76,31.08,150489,0
2005-03-16,30.76,31.52,29.92,30.36,450621,0
2005-03-17,30.32,30.8,30.04,30.56,151255,0
2005-03-18,30.24,30.88,29.04,29.16,390189,0
2005-03-21,29.28,29.28,28.32,29.2,271086,0
2005-03-22,29.28,29.44,28.64,29.04,341228,0
2005-03-23,29.2,29.48,28.48,28.92,222839,0
2005-03-24,29.2,29.36,28.6,29.04,189414,0
2005-03-28,29.2,29.28,28.84,28.96,118711,0
2005-03-29,28.8,29.2,28.08,28.16,122807,0
2005-03-30,28.44,29.28,28.2,29.24,190383,0
2005-03-31,29.28,29.28,28.84,29.2,278870,0
2005-04-01,29.44,29.56,28.44,28.48,212902,0
2005-04-04,28.4,28.84,27.76,27.84,444681,0
2005-04-05,27.72,28.36,27.56,27.84,233204,0
2005-04-06,28.24,28.6,27.52,27.76,262997,0
2005-04-07,27.92,28.16,27.4,28.16,168579,0
2005-04-08,28.2,28.68,27.84,27.88,126328,0
2005-04-11,28,28.4,27.24,27.88,185450,0
2005-04-12,28,28.44,27.48,28.32,251236,0
2005-04-13,28.4,28.44,27.2,27.4,422338,0
2005-04-14,27.68,27.96,27.32,27.36,247496,0
2005-04-15,27.36,27.84,26.2,26.44,243503,0
2005-04-18,26.28,27,26.16,26.4,282414,0
2005-04-19,26.88,27.6,26.4,27.36,476329,0
2005-04-20,27.64,28,26.32,26.36,353597,0
2005-04-21,26.72,28.08,26.72,27.8,172741,0
2005-04-22,27.92,28.12,27,27.28,223808,0
2005-04-25,27.36,27.6,26.96,27.24,109907,0
2005-04-26,26.88,28.08,26.64,26.68,154724,0
2005-04-27,26.36,27.04,26.36,26.64,156296,0
2005-04-28,26.52,26.92,25.28,25.32,167814,0
2005-04-29,25.64,26.16,24.16,24.84,367750,0
2005-05-02,24.72,25.24,24.36,24.48,303283,0
2005-05-03,24.24,24.88,24.04,24.2,264329,0
2005-05-04,24.48,24.52,23.72,24.36,357859,0
2005-05-05,24.8,24.88,23.56,24.16,410883,0
2005-05-06,24.28,24.36,23.36,23.88,199661,0
2005-05-09,23.76,24.12,23.56,23.96,193921,0
2005-05-10,23.64,23.84,22.56,22.84,217615,0
2005-05-11,23.08,23.2,22.28,23,128089,0
2005-05-12,22.92,23.56,22.44,22.72,160019,0
2005-05-13,22.32,22.84,21.96,22.44,263641,0
2005-05-16,22.24,22.52,21.84,21.96,168756,0
2005-05-17,22.12,22.92,21.6,22.6,644372,0
2005-05-18,22.96,24.08,22.52,23.88,228194,0
2005-05-19,23.84,24.28,23.32,23.4,145185,0
2005-05-20,23.64,24.12,23,24.04,137215,0
2005-05-23,23.4,24.88,22.6,24.36,320330,0
2005-05-24,24.04,24.92,23.68,24.64,218185,0
2005-05-25,24.64,25.84,24.4,25.28,330424,0
2005-05-26,25.12,26.32,25.12,26.32,315780,0
2005-05-27,26.4,26.4,25.68,26.2,147065,0
2005-05-31,26.2,27,26.2,26.6,175363,0
2005-06-01,26.4,27.48,26.4,27.28,206194,0
2005-06-02,28.56,29.16,28.24,29.04,600567,0
2005-06-03,29.2,29.32,28.12,28.24,252579,0
2005-06-06,28.28,28.72,27.84,28.16,223485,0
2005-06-07,29.72,31.32,29.36,30.76,632465,0
2005-06-08,31,31.96,30.92,31.28,254766,0
2005-06-09,31.2,31.92,30.56,31.84,233724,0
2005-06-10,31.72,31.84,30.76,30.76,222493,0
2005-06-13,30.96,31.56,30.56,31.2,224160,0
2005-06-14,31.28,31.56,30.12,30.44,234740,0
2005-06-15,30.24,30.88,29,30.32,287183,0
2005-06-16,30.2,30.92,30.12,30.68,219771,0
2005-06-17,30.84,30.84,29.2,29.32,414142,0
2005-06-20,29.2,29.32,28.68,28.84,184020,0
2005-06-21,28.88,29.36,28.8,29,171232,0
2005-06-22,29.12,29.56,28.48,29.12,253210,0
2005-06-23,29,30.36,28.68,29.08,412847,0
2005-06-24,29,29.44,28,28.2,574852,0
2005-06-27,28.04,28.12,27.36,27.64,217300,0
2005-06-28,27.56,28.72,27.4,28.28,202266,0
2005-06-29,28.28,28.56,27.8,28.32,129190,0
2005-06-30,28.44,28.56,27.36,27.44,145754,0
2005-07-01,27.48,28,27.12,27.56,76750,0
2005-07-05,27.52,28.2,27.08,27.8,176738,0
2005-07-06,27.8,28.68,27.8,28.04,147573,0
2005-07-07,27.76,28.36,27.2,28.08,100351,0
2005-07-08,28,28.8,27.68,28.72,125621,0
2005-07-11,28.68,29.48,28.44,29.36,215707,0
2005-07-12,29.4,29.96,29.2,29.68,105605,0
2005-07-13,29.56,29.88,28.68,29.56,265792,0
2005-07-14,29.6,29.8,29.32,29.44,284953,0
2005-07-15,29.2,29.56,28.72,28.84,191143,0
2005-07-18,28.76,28.92,28,28.24,156101,0
2005-07-19,28.72,29.2,28.28,29.16,244884,0
2005-07-20,28.8,30,28.56,29.92,336168,0
2005-07-21,30.12,30.24,28.68,28.8,202920,0
2005-07-22,28.72,29.68,28.4,29.68,188543,0
2005-07-25,29.76,29.8,29.2,29.52,135410,0
2005-07-26,29.52,29.88,29,29.64,85800,0
2005-07-27,29.64,29.8,28.88,29.36,148265,0
2005-07-28,27,28.4,26.12,27.68,337137,0
2005-07-29,27.56,28.12,27.12,27.64,148666,0
2005-08-01,26.84,27.08,26.28,26.76,221357,0
2005-08-02,26.56,27.2,26.2,26.88,145970,0
2005-08-03,26.88,27.68,26.76,27.24,271422,0
2005-08-04,27.4,27.4,26.24,26.36,219258,0
2005-08-05,26.24,26.48,25.6,25.72,213128,0
2005-08-08,25.64,26,25.2,25.32,160018,0
2005-08-09,25.44,25.44,24.6,24.76,119868,0
2005-08-10,24.64,25.12,24.08,24.28,173765,0
2005-08-11,24.16,25.16,24.04,25.04,93674,0
2005-08-12,24.96,25.12,23.8,24.8,231632,0
2005-08-15,24.68,25.44,24,25.08,208536,0
2005-08-16,24.88,24.92,24.2,24.32,135503,0
2005-08-17,24.24,25.44,24.04,25.28,380670,0
2005-08-18,25.16,26.16,24.68,25.36,407741,0
2005-08-19,25.28,25.76,25.16,25.52,167751,0
2005-08-22,25.76,25.88,24.48,25.2,135452,0
2005-08-23,25.12,25.48,24.6,24.72,96945,0
2005-08-24,24.64,24.76,23.64,23.96,240559,0
2005-08-25,24,24.28,23.56,23.96,139112,0
2005-08-26,23.84,23.96,23.2,23.44,191139,0
2005-08-29,23.56,23.8,22.92,23.64,217496,0
2005-08-30,23.64,23.8,22.64,23,346221,0
2005-08-31,22.96,23.64,22.76,23.6,143283,0
2005-09-01,23.56,23.72,22.64,22.88,119093,0
2005-09-02,23,23.52,22.6,22.8,157487,0
2005-09-06,22.88,23.88,22.8,23.84,200744,0
2005-09-07,23.88,24,23.4,23.84,175831,0
2005-09-08,23.68,24,23.36,23.88,124113,0
2005-09-09,23.92,24.28,23.44,23.84,237609,0
2005-09-12,24.28,24.6,23.56,24.04,210712,0
2005-09-13,23.92,24.08,23.44,23.72,102718,0
2005-09-14,23.76,23.92,22.64,22.92,176585,0
2005-09-15,22.92,23.08,22.16,22.64,180765,0
2005-09-16,22.84,23.16,22.04,22.88,313872,0
2005-09-19,23.12,23.24,22.72,23.08,226458,0
2005-09-20,22.96,23.36,22.08,22.2,232898,0
2005-09-21,22.16,22.24,21.12,21.16,244961,0
2005-09-22,21.12,21.68,20.92,21.56,144531,0
2005-09-23,21.44,21.68,21.12,21.52,132048,0
2005-09-26,21.6,22.52,20.24,20.84,414080,0
2005-09-27,20.88,20.96,20.2,20.56,278146,0
2005-09-28,20.64,20.8,20.32,20.64,236895,0
2005-09-29,20.6,20.72,20.28,20.48,170064,0
2005-09-30,20.48,21.12,20.48,20.88,312327,0
2005-10-03,21,21.84,21,21.6,192197,0
2005-10-04,23.12,24.04,22.64,23.48,1004132,0
2005-10-05,23.6,23.6,22.36,22.36,382527,0
2005-10-06,22.4,22.72,21.6,22,234209,0
2005-10-07,22,22.8,21.96,22.44,178194,0
2005-10-10,22.4,22.68,21.84,21.88,108836,0
2005-10-11,22.08,22.44,21.96,22.08,427982,0
2005-10-12,21.88,22.16,21.12,21.52,197249,0
2005-10-13,21.6,22,21.2,21.92,140618,0
2005-10-14,22.2,22.48,21.88,22.24,283886,0
2005-10-17,22.16,22.72,22.12,22.52,173708,0
2005-10-18,22.8,23.08,22.48,22.96,192749,0
2005-10-19,22.8,22.8,21.24,21.84,270614,0
2005-10-20,21.76,22,21.44,21.76,134873,0
2005-10-21,21.64,22.6,21.64,22.12,249048,0
2005-10-24,22.32,22.96,22.12,22.72,188335,0
2005-10-25,22.6,22.64,22,22.2,172113,0
2005-10-26,22.16,22.8,22,22.2,211111,0
2005-10-27,20.16,20.6,17.2,17.32,1507623,0
2005-10-28,17.4,17.56,16.32,16.8,405990,0
2005-10-31,16.8,17.64,16.76,17.4,276270,0
2005-11-01,17.4,17.52,17,17.36,172659,0
2005-11-02,17.36,17.84,17.04,17.68,414311,0
2005-11-03,17.84,18.16,17.68,18.08,223433,0
2005-11-04,17.48,18.24,17.04,17.44,417148,0
2005-11-07,17.56,18.12,17.2,18.08,164439,0
2005-11-08,18,18.04,17.48,17.68,150773,0
2005-11-09,17.76,18.12,17.48,17.6,208665,0
2005-11-10,17.72,17.84,17.4,17.8,169790,0
2005-11-11,17.68,17.92,17.28,17.44,100811,0
2005-11-14,17.28,17.56,16.2,16.72,557589,0
2005-11-15,16.72,17.08,16.36,16.48,201555,0
2005-11-16,16.48,17.44,16.24,17.28,295480,0
2005-11-17,17.12,17.48,16.68,17.32,205078,0
2005-11-18,17.52,18.6,17,18.48,361908,0
2005-11-21,18.48,18.8,18.08,18.64,124836,0
2005-11-22,18.64,19.32,18.64,19.08,146353,0
2005-11-23,19.12,19.48,18.72,18.8,120783,0
2005-11-25,18.8,19,18.8,18.96,35497,0
2005-11-28,18.8,19.2,18.4,18.48,176780,0
2005-11-29,18.6,18.72,18.2,18.48,156204,0
2005-11-30,18.36,19.16,18.32,19.16,235714,0
2005-12-01,19.16,20.96,19.12,20.56,522782,0
2005-12-02,20.56,21.16,20.44,20.88,455971,0
2005-12-05,20.88,21,20.4,20.84,210817,0
2005-12-06,21,21.36,20.48,20.84,157848,0
2005-12-07,20.84,20.84,19.36,19.8,393547,0
2005-12-08,19.8,20.44,19.48,19.64,362216,0
2005-12-09,19.68,19.96,19.36,19.44,216288,0
2005-12-12,19.4,19.68,19.08,19.12,1000251,0
2005-12-13,19.24,19.4,18.88,19.04,837492,0
2005-12-14,19.04,19.4,18.8,18.92,382694,0
2005-12-15,18.88,19.04,18.4,18.8,220542,0
2005-12-16,18.88,19.32,18.88,18.96,448271,0
2005-12-19,18.64,19.28,18.6,18.72,306417,0
2005-12-20,18.72,19.12,18.48,18.72,209098,0
2005-12-21,18.64,19.36,18.52,19.16,187564,0
2005-12-22,19.36,19.36,18.6,18.68,497807,0
2005-12-23,18.6,19.04,18.56,18.72,496112,0
2005-12-27,18.68,18.92,18.48,18.56,199994,0
2005-12-28,18.64,19.12,18.52,19.04,198083,0
2005-12-29,18.96,19.12,18.8,18.88,200787,0
2005-12-30,18.6,19.12,18.52,19.08,244175,0
2006-01-03,19.08,19.6,18.32,19.12,230747,0
2006-01-04,19.16,19.6,19.04,19.56,165957,0
2006-01-05,19.48,19.84,18.84,19.72,150227,0
2006-01-06,19.96,19.96,19.36,19.8,177450,0
2006-01-09,19.72,20.92,19.64,20.84,294245,0
2006-01-10,20.6,21.68,20.32,21.36,418380,0
2006-01-11,21.44,21.6,20.44,20.8,656551,0
2006-01-12,20.6,20.76,20.2,20.56,226355,0
2006-01-13,21.16,22.24,20.64,22.12,1253539,0
2006-01-17,21.92,22.76,21.76,22.64,698123,0
2006-01-18,22.16,23.32,22.04,23.24,935246,0
2006-01-19,24.84,27.64,24.84,27.08,1572174,0
2006-01-20,27.2,27.2,26.08,26.4,756589,0
2006-01-23,26.4,27.16,25.8,25.96,479006,0
2006-01-24,26.04,27.36,26,27.24,655916,0
2006-01-25,27.24,27.84,26.24,26.48,683577,0
2006-01-26,26.64,26.96,26.36,26.48,532473,0
2006-01-27,26.6,27.24,26.08,26.32,389334,0
2006-01-30,25.88,26.48,25.24,25.88,354158,0
2006-01-31,25.76,26.24,25.16,25.28,435168,0
2006-02-01,25.28,26,25,25.52,503306,0
2006-02-02,25.52,25.52,24.6,24.8,600157,0
2006-02-03,24.6,24.92,24.2,24.36,252685,0
2006-02-06,24.48,24.8,24.16,24.36,254841,0
2006-02-07,24.4,25.2,24.16,24.44,345723,0
2006-02-08,24.44,25.48,24.44,25.44,401133,0
2006-02-09,27.76,31.8,27,30.48,2288608,0
2006-02-10,30.56,31.2,29.96,30.4,446826,0
2006-02-13,30.28,30.32,28.96,29.6,451028,0
2006-02-14,29.8,30.92,29.24,30.76,455869,0
2006-02-15,30.8,31.56,30.12,30.88,434224,0
2006-02-16,31.08,32.8,30.88,32,871744,0
2006-02-17,32.16,32.16,30.52,30.76,331370,0
2006-02-21,30.6,30.84,29.32,29.72,268585,0
2006-02-22,29.68,30.24,29.24,29.72,324110,0
2006-02-23,29.88,29.96,28.56,28.72,413164,0
2006-02-24,28.76,29.16,28.2,28.8,361006,0
2006-02-27,29.2,29.2,27.84,28,390461,0
2006-02-28,28.12,28.32,27.24,27.64,911145,0
2006-03-01,27.84,29.08,27.56,28.92,478336,0
2006-03-02,28.92,29.44,28.4,28.6,259236,0
2006-03-03,28.24,28.92,28,28.24,228579,0
2006-03-06,28.24,28.76,27.92,28.12,246473,0
2006-03-07,28.04,28.44,26.72,26.88,285838,0
2006-03-08,26.84,27.8,25.84,26.32,446681,0
2006-03-09,26.28,26.96,25.72,26.2,267126,0
2006-03-10,26.12,26.88,25.64,26.24,170778,0
2006-03-13,26.32,27.2,26.2,26.56,186645,0
2006-03-14,26.6,27.56,26.48,27.44,231414,0
2006-03-15,27.68,28.36,27.04,27.48,277234,0
2006-03-16,27.52,27.84,25.12,25.6,786461,0
2006-03-17,25.56,25.56,24.64,24.72,653362,0
2006-03-20,24.68,25.2,24.32,24.68,460301,0
2006-03-21,24.76,25.92,24.64,24.96,501463,0
2006-03-22,24.52,25.4,24,24.32,498231,0
2006-03-23,24.4,24.6,23.84,24,343847,0
2006-03-24,24,24.56,24,24.44,288208,0
2006-03-27,24.76,24.8,24.16,24.28,222593,0
2006-03-28,24.12,24.48,23.96,24.04,373665,0
2006-03-29,24.24,24.44,23.92,24.2,435775,0
2006-03-30,24.12,24.52,23.76,24.04,471278,0
2006-03-31,24.36,24.36,23.36,23.44,384138,0
2006-04-03,23.48,24.16,22.96,24,503923,0
2006-04-04,24.16,24.4,23.12,23.52,303419,0
2006-04-05,23.52,24.68,23.44,24.32,306544,0
2006-04-06,24.4,25.8,23.96,25.24,317158,0
2006-04-07,25.28,25.8,24,24.44,440495,0
2006-04-10,24.56,24.56,23.56,23.76,409400,0
2006-04-11,23.88,23.92,23,23.2,449135,0
2006-04-12,23.12,23.36,22.84,23.08,269259,0
2006-04-13,23.8,24.4,23.4,23.64,240433,0
2006-04-17,24.28,24.4,22.72,22.88,245517,0
2006-04-18,22.96,23.96,22.96,23.84,216489,0
2006-04-19,24,24.4,23.84,24.24,324896,0
2006-04-20,24.16,24.52,23.68,24.08,175180,0
2006-04-21,24.36,24.36,23.24,23.32,215740,0
2006-04-24,23.2,23.52,22.8,23.32,248172,0
2006-04-25,23.28,23.88,23.04,23.6,255067,0
2006-04-26,23.52,23.92,23.12,23.44,290381,0
2006-04-27,23.24,23.88,22.4,23.24,489013,0
2006-04-28,23,23.6,22.8,23.56,518139,0
2006-05-01,23.8,23.96,23.2,23.36,407434,0
2006-05-02,23.32,23.44,22.84,23.36,419215,0
2006-05-03,23.24,23.56,22.76,23.12,849520,0
2006-05-04,22.96,24.72,22.92,24.16,777503,0
2006-05-05,28.64,28.8,27.04,27.56,2392405,0
2006-05-08,27.72,28.36,27.36,28.08,634438,0
2006-05-09,28.12,28.12,27.36,27.68,314817,0
2006-05-10,27.8,27.8,26.56,26.96,281472,0
2006-05-11,26.76,26.76,25.68,25.8,443704,0
2006-05-12,25.68,26.52,25.2,25.8,517514,0
2006-05-15,25.6,25.76,24.48,25.08,484835,0
2006-05-16,25.88,25.88,24.4,24.56,537606,0
2006-05-17,25.2,25.36,24.12,25.36,668492,0
2006-05-18,25.44,26.6,24.88,25.32,694180,0
2006-05-19,25.52,25.96,24.76,25.96,418796,0
2006-05-22,25.92,25.92,24.8,25,412234,0
2006-05-23,25.88,26.76,24.56,25.16,497177,0
2006-05-24,25.28,25.8,24.36,24.88,432977,0
2006-05-25,25.32,25.92,24.16,24.6,467793,0
2006-05-26,24.8,25.08,24.32,24.56,223756,0
2006-05-30,24.76,24.8,24,24.08,345562,0
2006-05-31,24.8,25.96,24.6,25.48,689073,0
2006-06-01,25.52,26.64,25.52,26.56,597952,0
2006-06-02,27.36,27.56,25.56,26.12,482468,0
2006-06-05,25.92,25.96,24.76,25.08,567760,0
2006-06-06,25.08,25.28,24.56,25.12,710905,0
2006-06-07,25.32,25.64,24.36,24.64,440302,0
2006-06-08,24.4,25.84,23.16,24.6,494313,0
2006-06-09,25.2,25.84,23.72,23.72,853057,0
2006-06-12,23.84,23.88,22.36,22.4,534259,0
2006-06-13,21.56,22.6,20.92,21.24,818857,0
2006-06-14,21.24,22.36,21.24,21.8,313242,0
2006-06-15,22.04,22.68,21.88,22.48,326306,0
2006-06-16,22.52,22.52,21.28,21.64,938376,0
2006-06-19,21.8,22.2,21.4,21.92,286398,0
2006-06-20,21.92,22.48,21.68,22,631153,0
2006-06-21,22,22.8,21.72,22.44,527331,0
2006-06-22,22.48,23.32,22.32,23.04,427207,0
2006-06-23,23.08,23.48,22.48,22.8,354620,0
2006-06-26,22.96,23.12,22.28,22.48,393321,0
2006-06-27,22.44,22.8,21.84,22.04,439560,0
2006-06-28,22.2,22.44,22,22.36,217893,0
2006-06-29,23.4,24.16,22.96,24.16,456325,0
2006-06-30,24.24,24.6,23.32,23.6,287531,0
2006-07-03,24.16,24.32,23.4,24,101769,0
2006-07-05,23.8,23.8,23.04,23.24,238448,0
2006-07-06,23.32,24.16,23.24,23.92,271679,0
2006-07-07,23.84,23.96,23.2,23.28,327431,0
2006-07-10,23.56,23.56,22,22.64,486600,0
2006-07-11,22.6,24.2,22.36,24.2,446144,0
2006-07-12,24,24,22.8,23,324601,0
2006-07-13,22.8,23.36,22.12,22.24,339702,0
2006-07-14,22.24,22.56,21.76,22.12,196200,0
2006-07-17,22.04,22.52,21.96,22.16,281870,0
2006-07-18,22.56,22.8,20.96,22.12,267021,0
2006-07-19,22.04,23,22,22.64,242563,0
2006-07-20,22.68,22.8,21.6,21.68,229509,0
2006-07-21,21.56,21.68,20.64,20.84,199532,0
2006-07-24,21.04,21.96,21,21.44,222261,0
2006-07-25,21.56,21.88,21.12,21.24,279445,0
2006-07-26,21.2,21.84,20.84,21.32,249428,0
2006-07-27,21.52,21.6,20.84,20.88,275186,0
2006-07-28,21.08,21.84,20.64,21.8,475621,0
2006-07-31,21.76,22.36,21.56,22.12,228881,0
2006-08-01,22,22.48,21.48,21.72,237293,0
2006-08-02,22.24,22.64,21.96,22.52,502586,0
2006-08-03,22.32,23.04,21.96,22.92,540512,0
2006-08-04,22.92,23.88,21.88,22.24,520015,0
2006-08-07,22.2,22.64,21.64,22.4,354299,0
2006-08-08,22.6,22.76,21.16,22.04,333942,0
2006-08-09,22.44,22.96,21.56,21.68,263038,0
2006-08-10,21.44,21.92,21.24,21.8,268251,0
2006-08-11,21.8,21.84,21.4,21.48,190701,0
2006-08-14,21.88,22.36,21.4,21.92,289979,0
2006-08-15,22.8,23.24,22.56,23.2,352617,0
2006-08-16,23.2,24.12,23,24,349867,0
2006-08-17,24.04,24.36,23.56,23.8,318128,0
2006-08-18,23.88,24,23.52,23.84,328215,0
2006-08-21,23.64,23.76,23.2,23.52,231307,0
2006-08-22,23.36,24.08,23.36,23.96,371549,0
2006-08-23,23.92,24.2,23.44,23.8,186459,0
2006-08-24,24,24,23.28,23.72,158400,0
2006-08-25,23.76,24.04,23.48,23.72,129978,0
2006-08-28,23.84,24.24,23.52,24.12,242082,0
2006-08-29,24.16,25.12,23.96,25.08,276070,0
2006-08-30,25.44,25.8,24.6,25.24,534438,0
2006-08-31,25.16,25.6,24.76,25.16,230236,0
2006-09-01,25.36,25.48,24.52,24.64,158282,0
2006-09-05,24.8,25.04,24.4,24.76,263781,0
2006-09-06,24.6,24.64,23.56,23.6,258002,0
2006-09-07,23.6,25.2,23.24,24.68,456901,0
2006-09-08,24.84,25.28,24.68,25,337235,0
2006-09-11,24.8,26.12,24.64,25.16,221408,0
2006-09-12,25.12,26.52,25,26.36,409349,0
2006-09-13,26.48,26.96,26.12,26.4,181591,0
2006-09-14,26.52,26.52,25.36,25.92,354444,0
2006-09-15,26.12,26.36,25.56,25.84,230919,0
2006-09-18,25.68,26.2,25.48,25.92,181038,0
2006-09-19,25.92,26.36,25.64,26.16,194107,0
2006-09-20,26.44,26.92,26.44,26.92,415580,0
2006-09-21,27,27.12,25.64,25.84,241133,0
2006-09-22,25.92,27.4,25.68,27.12,781909,0
2006-09-25,27.56,27.76,26.8,27.6,358445,0
2006-09-26,27.48,27.96,27,27.64,334608,0
2006-09-27,27.48,28,26.8,27.56,499013,0
2006-09-28,27.68,27.84,27.28,27.52,220254,0
2006-09-29,27.6,28.32,27.56,28.16,666076,0
2006-10-02,28.2,28.52,27.48,27.84,235445,0
2006-10-03,27.76,28.2,27.6,28,293646,0
2006-10-04,28.04,29.04,27.92,28.96,422788,0
2006-10-05,28.76,29.24,28.68,28.76,239557,0
2006-10-06,28.52,29.04,28.4,28.92,349536,0
2006-10-09,28.92,29.6,28.52,29.48,162077,0
2006-10-10,29.6,29.72,28.8,29.6,473998,0
2006-10-11,29.24,30.04,29.2,29.68,574608,0
2006-10-12,29.68,30.32,29.2,30.04,536660,0
2006-10-13,30.08,30.88,29.64,30.48,310759,0
2006-10-16,30.28,31.2,30.04,30.84,266060,0
2006-10-17,30.64,30.64,29.4,29.64,342777,0
2006-10-18,29.24,29.6,28.12,28.8,354080,0
2006-10-19,28.4,28.52,27.4,28.36,216902,0
2006-10-20,28.44,28.48,27.68,27.96,235870,0
2006-10-23,27.56,28.16,27.16,28,229505,0
2006-10-24,27.64,27.8,27.28,27.48,230295,0
2006-10-25,27.24,28.32,27.24,28.08,286655,0
2006-10-26,28.4,28.68,27.84,28.08,260029,0
2006-10-27,28.04,28.2,27.2,27.24,221095,0
2006-10-30,27.24,27.84,26.4,27.52,346956,0
2006-10-31,27.04,28.08,27.04,27.6,260065,0
2006-11-01,27.44,27.64,26,26.04,455940,0
2006-11-02,24.76,25.4,24.72,25,740627,0
2006-11-03,25.36,25.8,25,25.32,270026,0
2006-11-06,25.6,26.2,25.6,26.04,255167,0
2006-11-07,26.2,27.24,26.2,26.28,230583,0
2006-11-08,26.76,26.76,26.08,26.44,227142,0
2006-11-09,26.68,26.76,25.48,25.48,234114,0
2006-11-10,25.52,26.12,25.44,25.8,212906,0
2006-11-13,25.92,26.56,25.76,26.48,206273,0
2006-11-14,26.64,27.4,25.96,27.4,259118,0
2006-11-15,27.44,27.84,27,27.44,212611,0
2006-11-16,27.56,27.56,26.36,26.56,478926,0
2006-11-17,26.52,26.52,26.04,26.32,221090,0
2006-11-20,26.2,27.2,26,26.96,309750,0
2006-11-21,27.12,27.12,26.32,26.6,187681,0
2006-11-22,26.72,27.2,26.48,26.96,172046,0
2006-11-24,26.76,27.16,26.52,27.12,44218,0
2006-11-27,27,27.12,26.12,26.16,187340,0
2006-11-28,26.04,26.56,25.76,26.2,225862,0
2006-11-29,26.28,26.6,26,26.24,219962,0
2006-11-30,26.24,26.24,25.32,25.56,424356,0
2006-12-01,25.48,25.68,25.16,25.6,262144,0
2006-12-04,25.72,26.56,25.48,26.48,448349,0
2006-12-05,26.64,26.76,26.24,26.48,480193,0
2006-12-06,26.32,26.6,26.04,26.4,142994,0
2006-12-07,26.56,26.6,25.24,25.4,663922,0
2006-12-08,24.32,24.48,23.72,24.12,891267,0
2006-12-11,24,24.4,24,24.2,422484,0
2006-12-12,24.16,24.72,24.04,24.28,276135,0
2006-12-13,24.28,24.52,23.44,23.6,372517,0
2006-12-14,23.68,24.4,23.68,24,271601,0
2006-12-15,24.16,24.44,23.44,23.92,583330,0
2006-12-18,23.92,24.08,22.8,23.16,370601,0
2006-12-19,22.96,23,22.6,22.92,271737,0
2006-12-20,23.08,23.68,22.84,23.16,245440,0
2006-12-21,23.28,23.48,23.08,23.2,196465,0
2006-12-22,23.08,23.4,22.72,22.8,176046,0
2006-12-26,22.88,23.52,22.84,23.44,153741,0
2006-12-27,23.6,24,23.36,23.72,155752,0
2006-12-28,23.52,23.8,23.2,23.32,240482,0
2006-12-29,23.28,23.76,23.2,23.32,212988,0
2007-01-03,23.56,24.24,23.12,23.68,498150,0
2007-01-04,23.96,24.36,23.44,24.32,471437,0
2007-01-05,24.24,24.24,23.6,24.04,180393,0
2007-01-08,24,24.2,23.44,23.96,183079,0
2007-01-09,26,26.24,25.24,25.72,620054,0
2007-01-10,25.72,26.68,25.72,26.52,513864,0
2007-01-11,26.32,27,26.32,26.88,460245,0
2007-01-12,26.64,26.96,26.4,26.64,325407,0
2007-01-16,26.8,27.08,26.48,26.8,500824,0
2007-01-17,26.4,27,26.28,26.64,395167,0
2007-01-18,26.64,26.68,25.08,25.28,455410,0
2007-01-19,25.12,25.6,25,25.08,634313,0
2007-01-22,25.16,25.4,24.68,25.12,401883,0
2007-01-23,25.12,25.52,24.64,24.8,300429,0
2007-01-24,24.92,25.68,24.92,25.4,879191,0
2007-01-25,25.6,26.08,25.28,25.4,267128,0
2007-01-26,25.56,26.36,25.2,26,258763,0
2007-01-29,25.84,26.2,25.64,25.88,225555,0
2007-01-30,25.96,26.32,25.72,26.08,327391,0
2007-01-31,25.76,26.32,25,25.76,502716,0
2007-02-01,25.8,27.24,25.8,27.08,935487,0
2007-02-02,27.24,27.8,27,27.6,304987,0
2007-02-05,26.96,28.16,26.44,28,474976,0
2007-02-06,28.08,28.24,27.6,27.96,450833,0
2007-02-07,28.72,28.96,28.32,28.48,492729,0
2007-02-08,28.8,28.8,28.28,28.76,247009,0
2007-02-09,28.72,29.2,27.76,28.16,359764,0
2007-02-12,28.36,28.4,27.16,27.6,256582,0
2007-02-13,27.6,30.08,27.6,30,1684915,0
2007-02-14,30,31.68,30,31.12,1554898,0
2007-02-15,31.24,31.28,30.36,30.76,421583,0
2007-02-16,30.76,30.92,30.32,30.56,491861,0
2007-02-20,30.4,31,29.32,30.8,500425,0
2007-02-21,30.6,30.72,30.16,30.44,285748,0
2007-02-22,30.56,31.28,30.48,31.04,506593,0
2007-02-23,31.04,31.24,30.64,31.08,234528,0
2007-02-26,31.08,31.24,30.48,30.92,305769,0
2007-02-27,30.44,30.44,28.72,29.4,569415,0
2007-02-28,29.52,29.8,28.48,29.12,528970,0
2007-03-01,28.52,29.12,27.8,28.96,456636,0
2007-03-02,28.64,29.36,28.52,28.92,451387,0
2007-03-05,28.48,29.6,28,28.88,372940,0
2007-03-06,29.08,29.84,28.92,29.64,248734,0
2007-03-07,29.68,30.24,29.52,29.68,275754,0
2007-03-08,30.04,30.4,29.68,29.76,237739,0
2007-03-09,30.04,30.16,29.44,29.72,224154,0
2007-03-12,29.76,30,29.6,29.92,139328,0
2007-03-13,29.64,29.92,28.96,29.08,407777,0
2007-03-14,28.96,29.56,28.52,29.4,198978,0
2007-03-15,29.44,30.04,29.4,30,225988,0
2007-03-16,30.08,30.16,29.52,29.92,369693,0
2007-03-19,30.08,30.6,29.84,30,161790,0
2007-03-20,30,30.92,29.96,30.6,249975,0
2007-03-21,30.68,31.36,30.36,31.2,173947,0
2007-03-22,31.32,31.36,30.8,31.08,179487,0
2007-03-23,30.96,31.32,30.92,31,100254,0
2007-03-26,31.04,31.4,30.76,31.28,205922,0
2007-03-27,31.12,31.28,30.56,30.6,172289,0
2007-03-28,30.44,30.8,30.16,30.48,353496,0
2007-03-29,30.56,30.72,29.96,30.56,213722,0
2007-03-30,30.52,30.68,30.08,30.56,208398,0
2007-04-02,30.56,30.92,29.92,30.24,175191,0
2007-04-03,30.4,31.28,30.4,30.56,306416,0
2007-04-04,30.52,31.92,30.48,31.36,732869,0
2007-04-05,31.4,32.4,31.4,32.04,570869,0
2007-04-09,31,31,29.64,29.88,722560,0
2007-04-10,29.68,30.12,28.92,29.64,431606,0
2007-04-11,29.88,29.92,29.08,29.4,427079,0
2007-04-12,29.2,29.88,29.12,29.72,269511,0
2007-04-13,29.6,29.6,28.92,29.36,259163,0
2007-04-16,29.48,30.28,29.4,30.08,393348,0
2007-04-17,30.04,30.04,29.24,29.8,309405,0
2007-04-18,29.6,30.64,29.36,30.32,434578,0
2007-04-19,30.12,30.56,29.48,29.76,227020,0
2007-04-20,30.2,30.36,29.76,30.04,194993,0
2007-04-23,29.92,30.48,29.8,30.08,309326,0
2007-04-24,30.04,30.4,29.84,30.12,441831,0
2007-04-25,30.24,31.04,30.12,30.72,272819,0
2007-04-26,30.68,31.04,30.24,30.88,231197,0
2007-04-27,30.72,31.28,30.68,30.92,262593,0
2007-04-30,31.16,31.36,30.56,30.6,260227,0
2007-05-01,32.2,33.76,32.04,32.68,915886,0
2007-05-02,32.84,33,32.36,32.8,345746,0
2007-05-03,27,28,26.24,26.56,1727448,0
2007-05-04,26.84,29.84,26.4,27,651365,0
2007-05-07,27.08,27.52,26.76,27.16,642227,0
2007-05-08,26.96,27.44,26.76,27.08,526324,0
2007-05-09,26.68,27.4,26.68,27.2,374298,0
2007-05-10,27.04,27.2,26.04,26.08,366546,0
2007-05-11,26.44,26.64,26.04,26.36,209817,0
2007-05-14,26.24,26.32,24.04,25.52,509698,0
2007-05-15,25.4,25.92,25.32,25.56,516216,0
2007-05-16,25.6,26,25.16,25.56,349328,0
2007-05-17,25.52,25.6,24.92,25.24,399128,0
2007-05-18,25.28,25.28,24.6,24.68,456789,0
2007-05-21,24.68,25.48,24.56,25.24,316630,0
2007-05-22,25.04,25.4,24.8,25.32,247170,0
2007-05-23,25.28,25.64,24.88,25,241848,0
2007-05-24,24.92,25.04,24.48,24.72,270939,0
2007-05-25,24.76,24.96,24.52,24.8,157824,0
2007-05-29,24.96,25.2,24.76,25.16,177863,0
2007-05-30,24.96,25.76,24.76,25.68,376073,0
2007-05-31,25.76,25.92,25.6,25.72,224735,0
2007-06-01,25.8,26.28,25.56,25.68,367921,0
2007-06-04,25.48,25.92,25.2,25.48,237191,0
2007-06-05,25.32,25.52,25.12,25.32,220981,0
2007-06-06,25.08,25.48,25.04,25.4,212355,0
2007-06-07,25.16,25.32,24.72,25.04,241672,0
2007-06-08,24.92,25.12,24.72,25.04,331326,0
2007-06-11,24.92,24.92,24.24,24.24,398510,0
2007-06-12,24.04,24.32,23.72,23.96,349422,0
2007-06-13,23.96,24,23.48,23.84,390601,0
2007-06-14,23.88,24.76,23.8,24.36,427193,0
2007-06-15,25.2,25.68,24.84,25.24,455063,0
2007-06-18,25.24,25.36,25.04,25.16,453454,0
2007-06-19,25.04,25.16,24.72,25.12,203826,0
2007-06-20,25.04,25.08,24.6,24.8,269913,0
2007-06-21,24.6,26.28,24.4,25.96,500546,0
2007-06-22,25.96,26.32,25.68,26.24,590772,0
2007-06-25,26.08,26.44,25.4,25.64,503746,0
2007-06-26,25.72,26.12,25.36,25.6,363917,0
2007-06-27,25.44,26.28,25.32,26.12,224653,0
2007-06-28,26,26.52,25.64,26.36,405931,0
2007-06-29,26.4,26.52,25.84,25.96,308594,0
2007-07-02,26.12,26.4,25.8,25.92,266905,0
2007-07-03,26,26.52,25.88,26.52,172807,0
2007-07-05,26.44,26.44,25.64,25.84,210915,0
2007-07-06,25.72,25.84,25.4,25.8,188787,0
2007-07-09,25.72,25.92,25.36,25.36,265382,0
2007-07-10,25.24,25.4,24.72,24.96,222438,0
2007-07-11,25,25.48,24.76,24.92,261023,0
2007-07-12,25.12,25.28,24.68,25.08,237682,0
2007-07-13,25.04,25.16,24.44,24.56,203627,0
2007-07-16,24.52,25,24.24,24.84,424244,0
2007-07-17,24.96,25.88,24.76,25.4,269486,0
2007-07-18,25.24,25.36,24.76,25.08,180642,0
2007-07-19,25.2,25.72,25.2,25.68,215943,0
2007-07-20,25.64,25.84,24.64,24.8,245826,0
2007-07-23,24.84,25.36,24.6,25.04,202476,0
2007-07-24,24.6,25.16,24,24.04,225366,0
2007-07-25,24.12,24.72,23.48,23.72,270479,0
2007-07-26,23.4,23.48,22.32,22.76,297026,0
2007-07-27,22.56,23.2,22,22.08,308149,0
2007-07-30,22.12,23.44,22.08,22.64,285121,0
2007-07-31,23,23.32,22.12,22.2,289976,0
2007-08-01,22.2,23.48,22.04,23.12,375843,0
2007-08-02,20.6,22.56,20.56,20.84,990047,0
2007-08-03,20.72,20.72,19.16,19.28,513317,0
2007-08-06,19.32,19.44,18.36,19.12,604036,0
2007-08-07,18.92,19.52,18.44,18.6,611489,0
2007-08-08,19.92,20.24,19.36,19.8,977650,0
2007-08-09,19.52,20.24,19.04,19.68,748588,0
2007-08-10,18.84,19.36,18.44,18.84,842041,0
2007-08-13,19.2,20.2,18.68,20.04,538965,0
2007-08-14,20.2,20.72,19.72,20,531984,0
2007-08-15,19.92,20.16,19.2,19.32,169575,0
2007-08-16,19.2,20.28,18.84,20.2,291628,0
2007-08-17,21.12,21.16,19.44,20,749096,0
2007-08-20,20.04,20.04,19.04,19.28,493588,0
2007-08-21,19.28,19.48,18.6,19.04,245556,0
2007-08-22,19.28,19.6,18.92,19.4,314100,0
2007-08-23,19.56,19.72,19,19.36,224975,0
2007-08-24,19.52,19.52,18.96,19.48,138865,0
2007-08-27,19.36,19.36,18.88,19.12,140920,0
2007-08-28,19.04,19.08,18.04,18.08,391767,0
2007-08-29,18.2,18.8,17.88,18.68,368610,0
2007-08-30,18.4,18.84,18.08,18.32,231289,0
2007-08-31,18.8,19,18.28,18.84,315978,0
2007-09-04,18.76,19.68,18.72,19.24,286913,0
2007-09-05,19.16,19.28,18.88,19.12,287669,0
2007-09-06,19.24,19.96,19.16,19.44,239152,0
2007-09-07,19.2,19.76,19.04,19.36,330080,0
2007-09-10,19.4,19.72,18.92,19.48,258094,0
2007-09-11,19.6,20.04,19.32,19.68,225304,0
2007-09-12,19.96,20.16,19.48,19.48,181838,0
2007-09-13,19.6,19.72,19.2,19.52,199198,0
2007-09-14,19.32,19.52,19.12,19.2,143757,0
2007-09-17,19.16,19.32,18.92,19.24,296050,0
2007-09-18,19.32,20.16,19.04,20.04,380736,0
2007-09-19,20.16,20.88,20.12,20.76,223440,0
2007-09-20,20.64,20.88,20.04,20.32,148545,0
2007-09-21,20.48,21.48,20.16,20.96,278339,0
2007-09-24,21,21,20.32,20.36,120155,0
2007-09-25,20.24,20.6,20.16,20.28,93682,0
2007-09-26,20.44,20.84,20.28,20.4,103671,0
2007-09-27,20.56,20.8,20.2,20.36,124551,0
2007-09-28,20.32,20.72,20.12,20.44,121539,0
2007-10-01,20.36,20.8,20.32,20.48,178096,0
2007-10-02,20.8,20.8,20.4,20.4,173415,0
2007-10-03,20.32,20.32,19.8,19.84,210337,0
2007-10-04,19.92,20.04,19.4,19.6,180823,0
2007-10-05,19.84,20.2,19.28,20.08,192692,0
2007-10-08,20,20.2,19.68,19.84,137540,0
2007-10-09,19.84,20.12,19.52,19.96,148411,0
2007-10-10,19.92,20.08,19.68,20.04,149093,0
2007-10-11,20.2,20.64,19.6,19.72,223121,0
2007-10-12,19.68,20.24,19.44,20.04,160187,0
2007-10-15,20,20.48,19.8,19.88,150360,0
2007-10-16,19.92,20.12,19.76,19.76,131542,0
2007-10-17,19.6,19.6,18.44,18.76,457905,0
2007-10-18,18.24,20.76,18.08,19.16,573160,0
2007-10-19,19.16,19.68,18.56,18.72,353492,0
2007-10-22,18.4,19.52,18.4,19.04,241855,0
2007-10-23,19.2,19.32,18.8,19,182577,0
2007-10-24,18.8,19,18.24,18.4,287669,0
2007-10-25,18.48,18.48,17.68,17.72,305913,0
2007-10-26,17.92,17.92,17.2,17.4,258010,0
2007-10-29,17.44,17.64,17.32,17.6,277489,0
2007-10-30,17.56,18.56,17.44,18.2,203920,0
2007-10-31,18.4,18.8,17.96,18.76,210001,0
2007-11-01,18.12,18.76,17.2,17.64,256735,0
2007-11-02,17.24,17.36,16.32,16.68,518631,0
2007-11-05,16.48,16.52,16,16.2,391355,0
2007-11-06,16.24,17.04,16.12,16.92,261733,0
2007-11-07,16.68,16.88,16.16,16.16,269824,0
2007-11-08,16.4,16.6,16.04,16.28,261246,0
2007-11-09,16.08,16.92,15.92,16.88,294441,0
2007-11-12,17,17.72,16.6,17.32,260533,0
2007-11-13,17.44,17.68,17.28,17.44,182149,0
2007-11-14,17.48,17.8,17.36,17.56,135466,0
2007-11-15,17.44,17.64,17.2,17.48,336947,0
2007-11-16,17.48,17.76,17.36,17.56,151528,0
2007-11-19,17.44,17.48,17,17.24,168146,0
2007-11-20,17.16,17.48,16.8,17.36,169162,0
2007-11-21,17.28,17.68,16.84,17.08,211763,0
2007-11-23,17.2,17.8,17.08,17.4,77236,0
2007-11-26,17.32,17.64,16.68,16.68,147558,0
2007-11-27,16.68,17.32,16.56,16.88,141804,0
2007-11-28,17.12,18.36,17.08,17.96,167538,0
2007-11-29,17.84,18.4,17.68,17.84,125573,0
2007-11-30,18.12,19.56,17.56,18.96,249694,0
2007-12-03,18.88,18.92,18.16,18.4,428665,0
2007-12-04,18.16,18.2,17.24,17.48,223818,0
2007-12-05,17.8,18.08,17.32,17.56,102022,0
2007-12-06,17.48,18.16,17.12,18.16,123199,0
2007-12-07,18.12,18.72,17.8,18.04,103349,0
2007-12-10,18,18.32,17.52,17.56,204847,0
2007-12-11,17.6,18.2,17.28,17.28,225351,0
2007-12-12,17.72,18.08,17.32,17.88,196545,0
2007-12-13,17.68,18.36,17.52,18.2,117193,0
2007-12-14,18,18.24,17.8,18.04,120940,0
2007-12-17,17.8,18.36,17.48,17.96,113356,0
2007-12-18,18.16,18.36,17.56,18.24,135654,0
2007-12-19,18.12,18.56,18,18.44,272364,0
2007-12-20,18.56,19.2,18.4,19.16,207852,0
2007-12-21,19.48,20.32,19.36,20.32,363768,0
2007-12-24,20.4,20.4,19.6,19.68,85640,0
2007-12-26,19.48,20.84,19.48,20.68,163172,0
2007-12-27,20.56,20.56,18.84,18.84,169292,0
2007-12-28,19.16,20,19.16,19.68,134529,0
2007-12-31,19.56,20.16,18.4,18.4,199616,0
2008-01-02,18.32,19.24,18.28,18.76,122149,0
2008-01-03,18.76,19.04,18.04,18.32,222556,0
2008-01-04,18,18.32,17.2,17.52,199913,0
2008-01-07,17.56,18.36,17.12,17.8,252971,0
2008-01-08,17.84,18.48,16.92,17,174493,0
2008-01-09,16.88,17.6,16.12,17.12,260625,0
2008-01-10,16.96,17.92,16.44,17.52,165515,0
2008-01-11,17.36,17.56,16.56,16.56,138608,0
2008-01-14,16.72,17.68,16.72,17.4,123343,0
2008-01-15,17.2,17.2,16.2,16.2,177355,0
2008-01-16,16.2,18,16.08,17.28,223448,0
2008-01-17,17.32,17.56,16,16.48,223660,0
2008-01-18,16.24,16.76,16.04,16.16,380318,0
2008-01-22,15.96,16.24,15.4,15.48,204473,0
2008-01-23,15.12,16.32,14.8,16,576536,0
2008-01-24,16.08,16.52,15.56,16.32,256908,0
2008-01-25,16.48,16.64,16,16.12,105383,0
2008-01-28,16.04,16.48,16,16.24,108152,0
2008-01-29,16.36,16.68,15.6,16.52,221112,0
2008-01-30,16.16,16.72,15.92,16,157596,0
2008-01-31,15.92,16.48,15.64,15.96,377036,0
2008-02-01,16.32,17.64,16,16.44,345784,0
2008-02-04,16.48,17.64,16.32,16.72,227492,0
2008-02-05,16.36,16.76,16,16,203811,0
2008-02-06,16.16,16.64,16.04,16.24,174783,0
2008-02-07,16.2,16.48,16,16.16,191223,0
2008-02-08,16.2,16.48,16.12,16.16,215651,0
2008-02-11,19.88,20.48,19.12,19.92,922461,0
2008-02-12,19.8,21.52,19.8,20.8,616291,0
2008-02-13,20.88,21.2,20.6,21,1079003,0
2008-02-14,20.96,21.2,20.56,20.68,333521,0
2008-02-15,20.64,20.96,20.48,20.56,188951,0
2008-02-19,20.8,20.8,19.92,20.44,157476,0
2008-02-20,20.16,20.52,20.16,20.36,103643,0
2008-02-21,20.48,20.6,19.4,19.48,135975,0
2008-02-22,19.48,20.72,19.48,20.64,172655,0
2008-02-25,20.24,21,19.84,20.84,182973,0
2008-02-26,20.84,21.84,20.76,21.28,123826,0
2008-02-27,21.12,21.48,20.92,21.32,87580,0
2008-02-28,21.2,21.76,21.12,21.68,236456,0
2008-02-29,22.16,23.16,22,23,444634,0
2008-03-03,22.92,22.92,20.84,21.24,272439,0
2008-03-04,20.96,21.24,20.12,20.4,291790,0
2008-03-05,20.56,20.92,20,20.2,222353,0
2008-03-06,20.04,20.52,20.04,20.48,166761,0
2008-03-07,20.2,21.6,20.16,21.48,197870,0
2008-03-10,22.08,22.6,21.68,21.8,435156,0
2008-03-11,22.48,22.52,21.4,21.8,300944,0
2008-03-12,21.88,22.12,21.6,21.92,189183,0
2008-03-13,21.64,22.72,21.64,22.64,179699,0
2008-03-14,22.68,22.84,21.68,22.36,354269,0
2008-03-17,21.6,21.72,20.84,20.92,207548,0
2008-03-18,21.36,22.36,21.28,22.28,157097,0
2008-03-19,21.8,22.2,21.44,21.56,171213,0
2008-03-20,21.92,22.4,21.08,22.32,513372,0
2008-03-24,22.36,22.88,22,22.4,271748,0
2008-03-25,22.4,22.72,22.2,22.64,146712,0
2008-03-26,22.48,22.68,22.24,22.4,203993,0
2008-03-27,22.4,22.44,21.76,21.8,131799,0
2008-03-28,21.8,22.4,21.6,21.6,102822,0
2008-03-31,21.8,22.52,21.8,22.4,177455,0
2008-04-01,22.8,22.8,22.52,22.6,146257,0
2008-04-02,22.72,22.84,22.36,22.36,294041,0
2008-04-03,22.2,22.4,21.88,22.08,171617,0
2008-04-04,22.16,22.2,21.44,21.84,181422,0
2008-04-07,21.96,22.04,21.36,21.44,108129,0
2008-04-08,21.32,21.68,20.96,21.4,146660,0
2008-04-09,21.4,21.72,21.2,21.2,88116,0
2008-04-10,21.16,21.84,21.12,21.68,70559,0
2008-04-11,21.36,21.52,20.84,20.88,112921,0
2008-04-14,19.64,20.44,18.52,18.76,376266,0
2008-04-15,18.84,20.92,18.84,20.48,377124,0
2008-04-16,21.4,22.24,20.76,22.04,417947,0
2008-04-17,21.88,22,21.2,21.64,202842,0
2008-04-18,22.04,22.2,21.44,21.84,194037,0
2008-04-21,21.72,21.8,21,21.48,164250,0
2008-04-22,21.4,21.44,20.6,20.84,188356,0
2008-04-23,20.96,21.68,20.96,21.36,154315,0
2008-04-24,21.4,21.84,21.16,21.4,114867,0
2008-04-25,21.2,21.2,20.8,21.04,103982,0
2008-04-28,21.04,21.2,20.8,21.04,170886,0
2008-04-29,21.04,21.76,21.04,21.44,147560,0
2008-04-30,21.6,21.76,21.44,21.6,126378,0
2008-05-01,21.68,24.08,21.68,22.64,480039,0
2008-05-02,22.64,22.72,22,22.6,461416,0
2008-05-05,22.48,22.56,22.08,22.48,86052,0
2008-05-06,22.4,23.2,22.16,22.76,187038,0
2008-05-07,22.68,23.04,22.2,22.2,142594,0
2008-05-08,21.68,22.32,21.44,22,381324,0
2008-05-09,21.64,22.28,21.52,22.2,135643,0
2008-05-12,22.28,22.88,22.04,22.8,245482,0
2008-05-13,22.88,23.4,22.44,23,145391,0
2008-05-14,22.96,23.52,22.68,22.88,106188,0
2008-05-15,22.8,23.04,22.6,22.84,55262,0
2008-05-16,23.04,23.12,22.12,22.64,247365,0
2008-05-19,22.6,22.96,22.4,22.76,142614,0
2008-05-20,22.68,22.8,22.24,22.4,163923,0
2008-05-21,22.52,22.52,21.8,21.88,151137,0
2008-05-22,21.92,22.4,21.84,22.24,95281,0
2008-05-23,22.04,22.28,21.72,21.92,106444,0
2008-05-27,22,22.6,22,22.36,72206,0
2008-05-28,22.4,22.72,21.92,22.36,152878,0
2008-05-29,22.24,22.68,22.24,22.56,107747,0
2008-05-30,22.52,23,22.4,22.84,166219,0
2008-06-02,22.72,22.8,22.32,22.76,114602,0
2008-06-03,22.72,22.76,22.16,22.6,94907,0
2008-06-04,22.48,23.44,22.2,23.32,135715,0
2008-06-05,23.32,23.6,22.84,23.44,261943,0
2008-06-06,23.44,23.96,23.32,23.64,354134,0
2008-06-09,23.6,23.68,23.08,23.2,162915,0
2008-06-10,23.2,23.6,23.2,23.28,143608,0
2008-06-11,23.28,23.44,23.12,23.16,127424,0
2008-06-12,23.4,23.4,22.52,22.6,155292,0
2008-06-13,22.88,23.36,22.68,23.04,110959,0
2008-06-16,23.04,23.32,22.72,23,115130,0
2008-06-17,23.04,23.16,22.72,22.76,58917,0
2008-06-18,22.96,23.88,22.68,23.8,188019,0
2008-06-19,23.8,24.16,23.32,23.72,180431,0
2008-06-20,23.64,23.64,23.2,23.44,255965,0
2008-06-23,23.64,23.8,22.76,22.8,111098,0
2008-06-24,22.72,23.12,22.12,22.12,120757,0
2008-06-25,22.24,22.44,19.36,20.12,454869,0
2008-06-26,20.2,20.64,19.56,19.92,243129,0
2008-06-27,20,20.6,19.92,20.24,314835,0
2008-06-30,20.2,20.6,19.44,19.52,211474,0
2008-07-01,19.32,20.84,19.32,20.68,165538,0
2008-07-02,20.56,20.72,19.56,19.68,314099,0
2008-07-03,19.56,19.96,19.48,19.88,129494,0
2008-07-07,20,20.32,19.8,20.04,171948,0
2008-07-08,20.12,20.12,19.56,20,135500,0
2008-07-09,19.96,19.96,19.08,19.32,288537,0
2008-07-10,19.28,19.48,19.16,19.2,338781,0
2008-07-11,19,19.08,17.88,18.8,393222,0
2008-07-14,18.92,19.36,18.4,19.28,119158,0
2008-07-15,19.2,19.84,18.92,19.52,132395,0
2008-07-16,19.56,19.92,19.2,19.64,101826,0
2008-07-17,19.68,20.36,19.68,20.36,92674,0
2008-07-18,20.24,20.28,19.36,19.68,249518,0
2008-07-21,19.72,20.32,19.52,20.24,53457,0
2008-07-22,20.16,20.6,19.8,20.6,121987,0
2008-07-23,20.56,20.8,20.36,20.36,134094,0
2008-07-24,20.44,20.52,19.48,19.48,102425,0
2008-07-25,19.72,21,19.2,20.48,198492,0
2008-07-28,20.4,20.76,20.24,20.72,114475,0
2008-07-29,20.72,21.08,20.56,20.96,140729,0
2008-07-30,21.16,21.4,20.16,21.16,99367,0
2008-07-31,20.56,21.4,20.04,20.08,132488,0
2008-08-01,20.16,21.08,20.12,21,164546,0
2008-08-04,21,21.24,20.36,20.84,75579,0
2008-08-05,20.8,20.84,20.2,20.44,144977,0
2008-08-06,20.36,20.4,19.28,19.96,112056,0
2008-08-07,20.16,20.44,19.28,20.08,107840,0
2008-08-08,18.48,20,18.48,19.24,499696,0
2008-08-11,19.16,20.76,18.56,20.56,139400,0
2008-08-12,20.4,21.04,19.96,21,83512,0
2008-08-13,21,21,20.16,20.92,118201,0
2008-08-14,20.84,20.96,20.48,20.72,86551,0
2008-08-15,21.12,21.2,20.12,20.64,121624,0
2008-08-18,20.8,20.8,19.96,20.32,86832,0
2008-08-19,20.24,20.52,19.2,19.24,111080,0
2008-08-20,19.36,20,19.2,19.64,90863,0
2008-08-21,19.44,19.68,19.2,19.24,73982,0
2008-08-22,19.44,19.56,19.16,19.52,135614,0
2008-08-25,19.44,19.56,19.16,19.28,128906,0
2008-08-26,19.2,19.48,19.12,19.36,64577,0
2008-08-27,19.4,19.88,19.24,19.28,78949,0
2008-08-28,19.32,19.4,18.92,19.12,94471,0
2008-08-29,19.2,19.92,18.76,18.92,267201,0
2008-09-02,19.2,19.28,18.4,18.56,132570,0
2008-09-03,18.56,18.88,18.12,18.56,366945,0
2008-09-04,18.4,18.44,17.96,18.16,127758,0
2008-09-05,18.28,18.36,17.2,17.84,196330,0
2008-09-08,18.24,18.4,17.52,17.84,126567,0
2008-09-09,17.88,18.2,17.24,17.48,216166,0
2008-09-10,17.76,17.88,17,17.6,319891,0
2008-09-11,17.16,17.6,16.96,17.36,177942,0
2008-09-12,17.16,17.52,16.72,16.96,190249,0
2008-09-15,9.88,9.88,5,5.72,1442246,0
2008-09-16,5.8,6.16,5.48,6.08,585290,0
2008-09-17,6.4,6.8,5.84,6.04,304771,0
2008-09-18,6.2,6.28,5.36,6.12,274145,0
2008-09-19,6.72,6.8,5.56,6.8,727411,0
2008-09-22,6.84,8,6.44,7.12,207093,0
2008-09-23,7.12,7.44,6.52,7,163435,0
2008-09-24,7.24,7.32,7,7.12,109146,0
2008-09-25,7.2,7.52,7,7.28,102728,0
2008-09-26,7.12,7.28,6.72,7.2,129867,0
2008-09-29,6.88,7.16,6.2,6.6,273930,0
2008-09-30,6.72,6.92,6.24,6.8,375299,0
2008-10-01,6.92,6.92,6.08,6.24,199354,0
2008-10-02,6.28,6.56,5.8,5.96,186418,0
2008-10-03,6.08,6.44,5.6,5.64,210388,0
2008-10-06,5.52,6,5.48,5.76,208705,0
2008-10-07,5.04,5.84,4.64,4.64,140989,0
2008-10-08,4.56,4.76,3.88,3.88,273988,0
2008-10-09,4.08,4.4,3,3,279266,0
2008-10-10,2.92,3.12,2.4,3.04,320839,0
2008-10-13,3.4,3.72,2.92,3.2,206435,0
2008-10-14,3.4,3.48,3.04,3.12,137195,0
2008-10-15,3.12,3.16,2.4,2.44,148103,0
2008-10-16,2.48,2.64,1.88,2.24,545912,0
2008-10-17,2.12,4.6,2.12,2.36,355909,0
2008-10-20,2.4,2.68,2.32,2.64,275796,0
2008-10-21,2.56,2.56,2.32,2.32,143839,0
2008-10-22,2.28,2.4,2.12,2.2,119033,0
2008-10-23,2.24,2.28,1.88,1.92,184338,0
2008-10-24,1.88,2,1.8,1.8,107695,0
2008-10-27,2,2,1.44,1.44,191188,0
2008-10-28,1.6,1.68,1.48,1.48,143701,0
2008-10-29,1.6,1.68,1.48,1.6,251823,0
2008-10-30,1.6,1.72,1.52,1.56,179308,0
2008-10-31,1.52,2,1.52,1.76,305042,0
2008-11-03,1.76,2.08,1.76,2.04,160752,0
2008-11-04,2.16,2.2,1.96,2,296134,0
2008-11-05,2.08,2.12,1.96,2.04,287254,0
2008-11-06,2.04,2.48,2,2.36,177120,0
2008-11-07,2.4,3.16,2.32,2.88,155341,0
2008-11-10,2.96,3.16,2.44,2.76,244532,0
2008-11-11,2.96,3,2.24,2.4,155392,0
2008-11-12,2.4,2.44,2.24,2.24,66222,0
2008-11-13,2.2,2.64,2.08,2.4,210476,0
2008-11-14,2.4,2.6,2.16,2.48,57447,0
2008-11-17,2.48,3.04,2.36,2.8,121951,0
2008-11-18,2.8,3.16,2.72,3.12,325936,0
2008-11-19,3.12,3.16,2.56,2.56,228766,0
2008-11-20,3.12,3.12,2.16,2.16,109478,0
2008-11-21,2.2,2.44,2,2.44,188169,0
2008-11-24,2.44,2.52,2.2,2.4,97996,0
2008-11-25,2.36,2.36,1.8,2,259353,0
2008-11-26,2,2.36,1.88,2.36,148043,0
2008-11-28,2.28,2.44,2.28,2.36,52074,0
2008-12-01,2.32,2.32,1.92,2,104208,0
2008-12-02,2.08,2.32,1.72,2.2,135615,0
2008-12-03,2.12,2.32,1.88,2.2,143673,0
2008-12-04,2.12,2.28,2.08,2.08,122129,0
2008-12-05,2.08,2.12,1.88,1.96,78553,0
2008-12-08,1.88,2.04,1.84,1.92,99967,0
2008-12-09,2.12,2.12,1.8,2,202504,0
2008-12-10,2,2.04,1.84,1.96,84878,0
2008-12-11,1.92,2.04,1.64,1.64,94914,0
2008-12-12,1.64,2.04,1.64,2,90578,0
2008-12-15,2,2.04,1.76,1.92,164047,0
2008-12-16,2,2.2,1.88,2.16,253314,0
2008-12-17,2.16,3.04,1.96,2.4,268566,0
2008-12-18,2.36,2.92,1.92,2.08,243225,0
2008-12-19,2.2,2.76,2,2.76,507282,0
2008-12-22,2.6,2.76,2.2,2.52,178754,0
2008-12-23,2.56,2.64,2.44,2.52,56014,0
2008-12-24,2.48,2.72,2.28,2.64,36795,0
2008-12-26,2.64,2.8,2.24,2.52,103850,0
2008-12-29,2.56,2.72,2.28,2.4,72818,0
2008-12-30,2.4,2.48,2.32,2.4,62715,0
2008-12-31,2.36,2.56,2.04,2.04,141257,0
2009-01-02,2.12,2.48,2.12,2.44,91341,0
2009-01-05,2.48,2.76,2.4,2.76,91176,0
2009-01-06,2.72,2.8,2.6,2.68,136787,0
2009-01-07,2.64,2.68,2.2,2.4,67913,0
2009-01-08,2.4,2.68,2.4,2.64,30868,0
2009-01-09,2.64,2.76,2.52,2.72,68137,0
2009-01-12,2.48,2.76,2.48,2.52,97705,0
2009-01-13,2.48,2.6,2.32,2.52,107899,0
2009-01-14,2.28,2.52,2.28,2.44,87087,0
2009-01-15,2.4,2.4,2.08,2.12,159198,0
2009-01-16,1.64,1.8,1.28,1.72,525743,0
2009-01-20,1.72,1.72,1.4,1.4,124712,0
2009-01-21,1.4,1.6,1.4,1.6,80128,0
2009-01-22,1.52,1.64,1.2,1.28,132003,0
2009-01-23,1.28,1.32,1.08,1.12,115274,0
2009-01-26,1.08,1.24,0.96,1.16,159708,0
2009-01-27,1.2,1.2,1.04,1.08,123681,0
2009-01-28,1.12,1.2,1.08,1.16,68314,0
2009-01-29,1.16,1.2,1.08,1.2,45669,0
2009-01-30,1.16,1.2,1.12,1.12,61546,0
2009-02-02,1.16,1.24,1.12,1.2,93165,0
2009-02-03,1.2,1.2,1.04,1.08,84616,0
2009-02-04,1.08,1.12,0.96,0.96,87705,0
2009-02-05,1,1,0.84,0.88,101125,0
2009-02-06,0.92,1.16,0.84,1.12,228494,0
2009-02-09,1.08,1.4,1.04,1.28,275995,0
2009-02-10,1.32,1.4,1.08,1.08,169094,0
2009-02-11,1.04,1.12,1.04,1.04,48952,0
2009-02-12,1.04,1.2,0.96,0.96,147106,0
2009-02-13,1,1.12,1,1.04,59694,0
2009-02-17,1,1.08,0.84,0.84,134428,0
2009-02-18,0.92,1.08,0.84,0.84,99326,0
2009-02-19,1.2,1.2,0.88,0.96,84052,0
2009-02-20,0.96,1,0.84,0.84,152551,0
2009-02-23,0.84,0.92,0.76,0.76,120879,0
2009-02-24,0.76,0.92,0.76,0.84,111856,0
2009-02-25,0.88,0.88,0.68,0.68,159511,0
2009-02-26,1.4,1.8,1.32,1.4,555091,0
2009-02-27,1.36,1.52,1.24,1.28,255741,0
2009-03-02,1.4,1.4,1.04,1.12,221496,0
2009-03-03,1.12,1.2,0.72,0.72,2191719,0
2009-03-04,0.84,0.92,0.76,0.92,322742,0
2009-03-05,0.92,0.92,0.8,0.84,140935,0
2009-03-06,0.8,0.84,0.76,0.8,143392,0
2009-03-09,0.84,0.84,0.72,0.72,106878,0
2009-03-10,0.76,0.88,0.72,0.8,155325,0
2009-03-11,0.8,0.84,0.72,0.76,146444,0
2009-03-12,0.76,0.84,0.68,0.76,290119,0
2009-03-13,0.76,0.8,0.72,0.72,234972,0
2009-03-16,0.8,0.92,0.76,0.92,316759,0
2009-03-17,0.92,1.12,0.84,1,491991,0
2009-03-18,1,1.12,0.92,1.12,202281,0
2009-03-19,1.12,1.2,1.08,1.16,226653,0
2009-03-20,1.16,1.36,1.08,1.16,190960,0
2009-03-23,1.2,1.36,1.16,1.32,162868,0
2009-03-24,1.36,1.4,1.2,1.2,140944,0
2009-03-25,1.24,1.36,1.12,1.24,107356,0
2009-03-26,1.28,1.4,1.24,1.4,174266,0
2009-03-27,1.4,1.52,1.36,1.44,193148,0
2009-03-30,1.44,1.96,1.36,1.64,1077798,0
2009-03-31,1.88,1.88,1.52,1.52,357913,0
2009-04-01,1.6,1.68,1.6,1.64,305346,0
2009-04-02,1.72,1.72,1.52,1.6,267457,0
2009-04-03,1.64,1.64,1.44,1.52,169863,0
2009-04-06,1.52,1.56,1.44,1.52,166999,0
2009-04-07,1.52,1.52,1.44,1.44,212620,0
2009-04-08,1.36,1.52,1.36,1.48,65417,0
2009-04-09,1.52,1.52,1.44,1.52,247221,0
2009-04-13,1.52,1.52,1.28,1.36,341570,0
2009-04-14,1.32,1.44,1.28,1.36,145381,0
2009-04-15,1.4,1.52,1.36,1.52,89050,0
2009-04-16,1.56,1.76,1.48,1.76,148331,0
2009-04-17,1.76,1.92,1.64,1.92,202374,0
2009-04-20,1.8,1.88,1.72,1.72,124288,0
2009-04-21,1.84,1.88,1.68,1.84,111181,0
2009-04-22,1.84,2.12,1.8,2,324827,0
2009-04-23,2,2.04,1.92,1.96,104591,0
2009-04-24,2,2.04,1.92,2,85336,0
2009-04-27,2,2.04,1.92,1.92,125852,0
2009-04-28,1.92,2,1.88,1.96,85803,0
2009-04-29,2,2,1.8,1.88,148291,0
2009-04-30,1.88,1.96,1.84,1.88,137454,0
2009-05-01,1.96,1.96,1.8,1.88,234277,0
2009-05-04,1.88,1.92,1.84,1.88,106419,0
2009-05-05,1.92,1.92,1.8,1.88,89397,0
2009-05-06,1.84,1.92,1.8,1.88,91006,0
2009-05-07,1.84,1.92,1.8,1.8,188213,0
2009-05-08,1.8,1.84,1.64,1.84,386094,0
2009-05-11,1.96,2.2,1.84,1.92,920113,0
2009-05-12,1.96,2,1.56,1.68,433055,0
2009-05-13,1.68,1.72,1.36,1.52,964865,0
2009-05-14,1.56,1.6,1.36,1.52,189853,0
2009-05-15,1.72,1.72,1.44,1.48,126253,0
2009-05-18,1.56,1.6,1.52,1.56,178253,0
2009-05-19,1.56,1.6,1.48,1.52,107080,0
2009-05-20,1.56,1.56,1.44,1.52,730825,0
2009-05-21,1.52,1.6,1.44,1.48,221561,0
2009-05-22,1.52,1.52,1.44,1.44,114256,0
2009-05-26,1.48,1.6,1.48,1.6,199400,0
2009-05-27,1.6,1.8,1.56,1.64,878603,0
2009-05-28,1.68,1.88,1.68,1.8,764003,0
2009-05-29,1.84,1.88,1.68,1.72,269454,0
2009-06-01,1.8,1.88,1.72,1.8,390502,0
2009-06-02,1.84,1.84,1.72,1.76,276722,0
2009-06-03,1.76,1.8,1.64,1.68,217814,0
2009-06-04,1.68,1.96,1.68,1.92,671615,0
2009-06-05,2.04,2.64,1.84,2.32,1151395,0
2009-06-08,2.32,2.4,2.04,2.16,419837,0
2009-06-09,2.16,2.24,2,2.04,305368,0
2009-06-10,2.08,2.12,1.88,2,279669,0
2009-06-11,2.08,2.12,1.92,1.96,177623,0
2009-06-12,1.92,2.04,1.84,2,225150,0
2009-06-15,2.04,2.04,1.92,2,129742,0
2009-06-16,2,2.04,1.84,1.84,117746,0
2009-06-17,1.8,2.04,1.76,2,388741,0
2009-06-18,2,2.12,1.88,2.08,377266,0
2009-06-19,2.12,2.24,2.04,2.24,644883,0
2009-06-22,2.4,2.44,2,2.04,784901,0
2009-06-23,2.08,2.08,1.88,1.92,328555,0
2009-06-24,1.84,2.04,1.84,1.88,470766,0
2009-06-25,1.88,2,1.84,2,122700,0
2009-06-26,1.96,2.08,1.56,1.6,5145612,0
2009-06-29,1.8,1.92,1.76,1.8,563289,0
2009-06-30,1.92,1.92,1.8,1.84,158233,0
2009-07-01,1.84,1.92,1.8,1.8,140176,0
2009-07-02,1.8,1.84,1.68,1.68,145448,0
2009-07-06,1.68,1.76,1.56,1.56,205404,0
2009-07-07,1.64,1.76,1.52,1.52,169354,0
2009-07-08,1.56,1.6,1.44,1.48,164685,0
2009-07-09,1.44,1.56,1.44,1.52,216160,0
2009-07-10,1.6,1.6,1.28,1.6,155237,0
2009-07-13,1.64,1.68,1.6,1.68,178010,0
2009-07-14,1.72,1.84,1.68,1.68,197896,0
2009-07-15,1.68,1.84,1.68,1.76,156501,0
2009-07-16,1.8,1.84,1.76,1.8,128317,0
2009-07-17,1.88,1.88,1.72,1.84,65393,0
2009-07-20,1.84,1.84,1.8,1.8,53119,0
2009-07-21,1.8,1.88,1.8,1.8,143546,0
2009-07-22,1.8,1.92,1.8,1.84,143378,0
2009-07-23,1.92,2.04,1.88,1.96,373922,0
2009-07-24,2,2.08,1.92,1.92,169624,0
2009-07-27,1.92,2.08,1.92,1.96,209179,0
2009-07-28,2.04,2.04,1.92,1.96,99273,0
2009-07-29,1.92,2.04,1.92,1.96,68732,0
2009-07-30,2.08,2.2,2.08,2.12,390369,0
2009-07-31,2.28,2.28,2.04,2.2,142114,0
2009-08-03,2.28,2.28,2.04,2.12,250129,0
2009-08-04,2.2,2.2,2.12,2.2,170710,0
2009-08-05,2.24,2.28,2.16,2.2,227228,0
2009-08-06,2.2,2.28,2.12,2.24,227386,0
2009-08-07,2,2.12,1.96,2.12,291061,0
2009-08-10,2.12,2.12,1.96,2.08,174195,0
2009-08-11,2,2.04,1.92,2.04,123897,0
2009-08-12,2,2.08,1.96,2.08,121406,0
2009-08-13,2.08,2.08,2,2.08,171478,0
2009-08-14,2.08,2.16,2.08,2.12,302280,0
2009-08-17,2.12,2.2,2.08,2.16,154792,0
2009-08-18,2.16,2.24,2.12,2.12,169600,0
2009-08-19,2.16,2.44,2.12,2.4,278956,0
2009-08-20,2.44,2.72,2.4,2.72,531797,0
2009-08-21,2.8,2.84,2.52,2.76,310444,0
2009-08-24,2.64,2.76,2.4,2.48,231798,0
2009-08-25,2.6,2.6,2.44,2.6,118908,0
2009-08-26,2.68,2.8,2.6,2.72,218416,0
2009-08-27,2.76,3.08,2.68,3,338687,0
2009-08-28,3.16,3.16,2.84,2.92,170162,0
2009-08-31,2.72,3,2.6,2.96,141737,0
2009-09-01,3,3,2.64,2.76,91952,0
2009-09-02,2.52,2.72,2.52,2.56,156930,0
2009-09-03,2.68,2.72,2.6,2.6,63226,0
2009-09-04,2.64,2.88,2.64,2.84,142189,0
2009-09-08,2.96,3.04,2.88,3,171479,0
2009-09-09,3,3.28,2.92,3.16,242945,0
2009-09-10,3.2,3.24,3,3.08,199166,0
2009-09-11,3.12,3.16,3,3.08,217509,0
2009-09-14,2.96,3.24,2.96,3.04,286097,0
2009-09-15,3.24,3.4,3.16,3.32,342092,0
2009-09-16,3.6,3.68,3.08,3.28,858352,0
2009-09-17,3.52,3.52,3.2,3.48,238617,0
2009-09-18,3.48,3.6,3.32,3.32,178921,0
2009-09-21,3.48,3.68,3.4,3.52,190946,0
2009-09-22,3.52,4,3.48,3.84,553160,0
2009-09-23,3.84,3.92,3.8,3.8,199583,0
2009-09-24,3.96,4,3.6,3.72,273120,0
2009-09-25,3.76,3.92,3.68,3.88,264840,0
2009-09-28,3.92,4.36,3.76,4.24,592624,0
2009-09-29,4.32,4.32,4.04,4.08,300031,0
2009-09-30,4.4,5.16,4.2,4.8,1475656,0
2009-10-01,4.72,5.2,4.48,4.88,523480,0
2009-10-02,4.8,5.52,4.72,5.4,735042,0
2009-10-05,5.8,5.88,5.16,5.28,546845,0
2009-10-06,5.56,5.56,4.6,4.84,613082,0
2009-10-07,4.84,5.16,4.84,4.96,264548,0
2009-10-08,5.2,5.2,4.84,5.08,305985,0
2009-10-09,5.2,5.24,4.96,5.12,269408,0
2009-10-12,5.36,5.68,5.16,5.68,478274,0
2009-10-13,5.72,6.76,5.68,6.52,979312,0
2009-10-14,7,7.12,6.08,6.36,732622,0
2009-10-15,6.64,6.64,5.6,6.24,576713,0
2009-10-16,6.12,6.16,5.68,5.92,332552,0
2009-10-19,5.88,5.88,5.24,5.32,481729,0
2009-10-20,5.28,5.32,4.68,4.76,714867,0
2009-10-21,4.84,5.24,4.48,4.88,296650,0
2009-10-22,4.8,5,4.6,4.8,132201,0
2009-10-23,4.8,5,4.72,4.8,176927,0
2009-10-26,4.8,4.88,4.12,4.28,474943,0
2009-10-27,4.16,4.48,3.6,4.12,626453,0
2009-10-28,4.16,4.32,3.8,4.12,224007,0
2009-10-29,4.28,4.28,3.96,3.96,152357,0
2009-10-30,4.04,4.12,3.6,3.8,182210,0
2009-11-02,3.68,3.8,3.08,3.28,639324,0
2009-11-03,3.24,3.44,3,3.28,330042,0
2009-11-04,3.2,3.96,3.2,3.48,340206,0
2009-11-05,3.64,3.8,3.44,3.48,316553,0
2009-11-06,3.64,4.88,3.64,4.68,1009587,0
2009-11-09,4.6,4.76,4.28,4.56,367919,0
2009-11-10,4.92,4.92,4.36,4.44,147743,0
2009-11-11,4.68,4.68,4.08,4.36,136142,0
2009-11-12,4.36,4.44,4.12,4.16,102980,0
2009-11-13,4.32,4.44,4.08,4.44,186677,0
2009-11-16,4.4,4.68,4.36,4.64,300060,0
2009-11-17,4.56,4.8,4.48,4.8,145414,0
2009-11-18,4.8,5.24,4.64,5.12,291976,0
2009-11-19,5.12,5.28,4.64,4.92,250189,0
2009-11-20,4.8,4.88,4.64,4.64,119257,0
2009-11-23,4.68,4.88,4.68,4.72,103509,0
2009-11-24,4.8,4.8,4.48,4.64,104174,0
2009-11-25,4.64,4.88,4.6,4.8,104347,0
2009-11-27,4.48,4.8,4.4,4.72,67836,0
2009-11-30,4.72,4.72,4.52,4.52,71192,0
2009-12-01,4.76,4.88,4.6,4.88,182683,0
2009-12-02,4.88,5.32,4.68,5.24,292926,0
2009-12-03,5.28,5.36,5.04,5.04,98973,0
2009-12-04,5.28,5.36,5.04,5.32,164465,0
2009-12-07,5.56,5.56,5.24,5.36,103517,0
2009-12-08,5.16,5.24,4.8,4.96,205058,0
2009-12-09,4.8,4.88,4.56,4.88,302567,0
2009-12-10,4.8,4.84,4.6,4.6,168957,0
2009-12-11,4.88,4.88,4.56,4.8,140039,0
2009-12-14,4.76,4.8,4.6,4.76,125113,0
2009-12-15,4.88,5.04,4.76,4.8,125132,0
2009-12-16,4.76,4.96,4.76,4.96,76662,0
2009-12-17,4.84,4.92,4.76,4.84,103019,0
2009-12-18,4.88,5.04,4.88,5.04,101091,0
2009-12-21,5.08,5.12,4.96,5.08,52722,0
2009-12-22,5.08,5.44,5.08,5.44,151991,0
2009-12-23,5.48,5.88,5.44,5.84,306073,0
2009-12-24,5.92,5.92,5.68,5.84,102666,0
2009-12-28,5.8,5.84,5,5.48,221588,0
2009-12-29,5.48,5.56,5.28,5.52,76492,0
2009-12-30,5.64,5.8,5.44,5.56,111830,0
2009-12-31,5.72,5.8,5.52,5.64,72948,0
2010-01-04,5.76,5.8,5.64,5.8,128669,0
2010-01-05,5.84,5.92,5.72,5.72,86139,0
2010-01-06,5.72,6.32,5.72,6.04,382891,0
2010-01-07,6.2,6.36,5.84,6.08,276910,0
2010-01-08,6.24,6.68,6.12,6.52,280220,0
2010-01-11,6.56,6.6,6.32,6.56,124011,0
2010-01-12,6.64,6.64,6.4,6.6,142670,0
2010-01-13,6.44,6.6,6,6.6,213439,0
2010-01-14,6.6,6.64,6.32,6.6,117281,0
2010-01-15,6.64,6.64,6.28,6.36,134265,0
2010-01-19,6.28,6.44,6.08,6.28,123826,0
2010-01-20,6.44,7.28,6.44,7,697094,0
2010-01-21,6.88,7.08,6.52,6.88,244214,0
2010-01-22,6.44,6.8,6.16,6.4,251199,0
2010-01-25,6.36,6.44,6,6.16,182165,0
2010-01-26,6.08,6.32,5.96,6,148495,0
2010-01-27,6,6.12,5.8,6.04,84017,0
2010-01-28,6.2,6.32,5.96,6.12,117601,0
2010-01-29,6.08,6.52,6,6,113163,0
2010-02-01,6.04,6.4,6.04,6.32,103958,0
2010-02-02,6.48,7.08,6.32,7.04,358942,0
2010-02-03,7.16,7.44,6.8,7.12,356834,0
2010-02-04,7.04,7.04,6.32,6.48,210523,0
2010-02-05,6.44,6.56,5.92,6.36,359004,0
2010-02-08,6.2,6.56,5.96,5.96,201002,0
2010-02-09,6.2,6.28,5.72,6,197680,0
2010-02-10,6.24,6.28,5.84,6.2,108451,0
2010-02-11,6.16,6.52,5.92,6.52,131309,0
2010-02-12,6.52,6.84,6.2,6.84,165506,0
2010-02-16,6.84,7,6.6,6.88,144468,0
2010-02-17,7,7.28,6.92,7.12,270831,0
2010-02-18,6.76,6.88,6.4,6.72,278513,0
2010-02-19,6.56,6.68,6.2,6.52,110746,0
2010-02-22,6.84,7,6.48,6.96,198848,0
2010-02-23,6.96,7,6.44,6.72,143529,0
2010-02-24,6.6,6.72,6.52,6.6,75088,0
2010-02-25,6.52,6.72,6.28,6.72,80301,0
2010-02-26,6.68,6.88,6.48,6.6,117467,0
2010-03-01,6.64,6.84,6.64,6.84,114630,0
2010-03-02,6.8,7,6.64,7,137888,0
2010-03-03,7,7,6.76,6.88,77729,0
2010-03-04,6.96,6.96,6.64,6.84,79724,0
2010-03-05,7,7,6.72,6.8,96821,0
2010-03-08,6.92,6.92,6.68,6.8,47457,0
2010-03-09,6.8,6.84,6.72,6.84,104042,0
2010-03-10,6.8,6.84,6.6,6.68,80690,0
2010-03-11,6.6,6.8,6.56,6.72,75165,0
2010-03-12,6.76,6.88,6.6,6.76,97062,0
2010-03-15,6.84,6.84,6.64,6.8,71096,0
2010-03-16,6.84,6.96,6.72,6.92,120072,0
2010-03-17,6.92,6.92,6.68,6.84,189884,0
2010-03-18,6.84,6.92,6.68,6.72,74361,0
2010-03-19,6.68,6.8,5.92,5.92,394162,0
2010-03-22,5.84,6.6,5.64,6.36,144055,0
2010-03-23,6.36,6.56,6.2,6.56,137743,0
2010-03-24,6.48,6.56,6.28,6.32,76419,0
2010-03-25,6.28,6.6,6.28,6.52,121769,0
2010-03-26,6.48,6.72,6.44,6.56,125377,0
2010-03-29,6.44,6.68,6.44,6.56,47271,0
2010-03-30,6.48,6.8,6.48,6.72,151865,0
2010-03-31,6.56,6.8,6.56,6.64,81724,0
2010-04-01,6.72,7.36,6.72,7.36,456899,0
2010-04-05,7.4,8.36,7.36,7.88,763143,0
2010-04-06,8,8.2,7.68,7.96,178312,0
2010-04-07,8.08,8.08,7.68,7.96,117108,0
2010-04-08,8,8.76,7.88,8.36,481060,0
2010-04-09,8.52,8.88,8.32,8.52,247123,0
2010-04-12,8.84,8.96,8.52,8.84,246037,0
2010-04-13,8.88,8.88,8.28,8.68,242030,0
2010-04-14,9,9.4,8.68,9.28,352920,0
2010-04-15,9.36,9.4,8.4,9.24,329154,0
2010-04-16,9.4,9.44,8.68,8.88,319062,0
2010-04-19,8.72,9.12,8.28,9.12,282895,0
2010-04-20,9.12,9.24,8.8,9.2,196980,0
2010-04-21,9.36,9.72,9.12,9.52,219795,0
2010-04-22,9.44,9.44,9.16,9.44,211902,0
2010-04-23,9.56,10,9.36,9.88,493522,0
2010-04-26,9.88,10.28,9.88,10,287841,0
2010-04-27,10.16,10.2,9.52,10,176104,0
2010-04-28,10.2,10.2,8.96,9.4,217668,0
2010-04-29,9.6,9.8,9.28,9.8,187956,0
2010-04-30,9.84,10.32,9.36,9.52,159081,0
2010-05-03,9.84,9.84,9.44,9.6,247524,0
2010-05-04,9.6,9.6,9.2,9.4,204189,0
2010-05-05,8.84,9.76,8.32,9.44,376053,0
2010-05-06,9.44,9.44,7.04,8.72,266728,0
2010-05-07,8.92,8.92,7.52,8.04,236432,0
2010-05-10,9.16,9.36,8.48,8.96,302704,0
2010-05-11,8.6,9.32,8.2,8.84,198630,0
2010-05-12,8.6,9.28,8.52,9.2,199947,0
2010-05-13,9.16,9.72,9,9.56,144317,0
2010-05-14,9.56,9.56,8.84,8.84,119291,0
2010-05-17,8.84,9.16,8.44,8.8,106946,0
2010-05-18,8.88,9.2,8.6,8.76,148460,0
2010-05-19,8.8,8.84,8.16,8.4,192722,0
2010-05-20,8.12,8.16,7.36,7.72,222896,0
2010-05-21,7.28,8.2,7.24,7.76,330564,0
2010-05-24,7.84,7.96,7.16,7.24,143641,0
2010-05-25,6.92,7.08,6.6,7.04,231537,0
2010-05-26,7.28,7.6,7.04,7.08,190254,0
2010-05-27,7.28,7.96,7.28,7.96,182578,0
2010-05-28,7.88,7.92,7.56,7.92,92487,0
2010-06-01,7.84,7.84,7.56,7.56,62140,0
2010-06-02,7.52,7.84,7.2,7.72,59675,0
2010-06-03,7.6,7.72,7.32,7.56,158444,0
2010-06-04,7.2,7.56,7.2,7.36,101560,0
2010-06-07,7.4,7.6,6.4,6.6,248727,0
2010-06-08,6.6,6.84,5.76,6.4,293342,0
2010-06-09,6.4,6.76,6.2,6.28,119594,0
2010-06-10,6.4,6.88,6.32,6.48,124379,0
2010-06-11,6.48,7.16,6.48,6.88,122586,0
2010-06-14,7,7.08,6.6,6.64,114540,0
2010-06-15,6.64,7.52,6.56,7.36,149807,0
2010-06-16,7.36,7.76,6.92,7.56,185466,0
2010-06-17,7.6,7.68,7.08,7.56,167902,0
2010-06-18,7.52,7.96,7.44,7.92,275036,0
2010-06-21,8.2,8.72,7.88,8.28,286629,0
2010-06-22,8.16,8.56,7.76,7.76,183031,0
2010-06-23,7.76,7.76,7.08,7.24,233883,0
2010-06-24,7.08,7.32,6.64,6.88,377683,0
2010-06-25,6.88,7.12,6.24,7.08,3692687,0
2010-06-28,6.96,6.96,6.52,6.88,195441,0
2010-06-29,6.72,6.8,6.36,6.44,205754,0
2010-06-30,6.4,6.6,6.2,6.2,137763,0
2010-07-01,6.24,6.4,5.72,6.36,270689,0
2010-07-02,6.44,6.48,6.04,6.32,78216,0
2010-07-06,6.32,6.52,5.52,5.68,239214,0
2010-07-07,5.72,6.32,5.48,6.28,195779,0
2010-07-08,6.48,6.52,6.16,6.32,162869,0
2010-07-09,6.24,7.04,6.12,6.96,222508,0
2010-07-12,6.88,7.04,6.72,6.72,114445,0
2010-07-13,6.88,7.2,6.88,7.2,239796,0
2010-07-14,7.36,7.36,6.76,6.84,299017,0
2010-07-15,6.8,6.96,6.2,6.4,294338,0
2010-07-16,6.4,6.96,6.24,6.72,345758,0
2010-07-19,6.72,7.4,6.68,7.32,365099,0
2010-07-20,7.16,7.16,6.88,7.04,217988,0
2010-07-21,7.44,7.44,6.64,6.76,186918,0
2010-07-22,6.88,6.96,6.52,6.72,189665,0
2010-07-23,6.64,7,6.56,6.92,133158,0
2010-07-26,6.92,7.36,6.72,7.2,249058,0
2010-07-27,7.28,7.4,7.08,7.32,215902,0
2010-07-28,7.32,7.56,6.68,6.8,389551,0
2010-07-29,7.12,7.28,6.44,6.52,330686,0
2010-07-30,6.4,6.96,6.4,6.68,208903,0
2010-08-02,6.8,6.8,6.4,6.68,186383,0
2010-08-03,6.64,7.2,6.64,7.12,275325,0
2010-08-04,7.12,7.44,6.96,7.44,309377,0
2010-08-05,7.36,7.4,6.8,6.96,240496,0
2010-08-06,6.84,7.04,6.8,6.84,103564,0
2010-08-09,6.88,6.96,6.8,6.96,115750,0
2010-08-10,6.88,6.92,6.64,6.64,123083,0
2010-08-11,6.56,6.6,5.96,6.04,437012,0
2010-08-12,5.92,6.28,5.52,6.04,199405,0
2010-08-13,5.96,6.52,5.92,6.24,163558,0
2010-08-16,6.16,6.44,6.12,6.36,111727,0
2010-08-17,6.48,6.48,6.2,6.4,105398,0
2010-08-18,6.4,6.6,6.2,6.36,114627,0
2010-08-19,6.36,6.36,6,6,158377,0
2010-08-20,5.96,6.16,5.84,6,130987,0
2010-08-23,6.04,6.48,5.84,5.84,145524,0
2010-08-24,5.84,5.84,5.56,5.56,157754,0
2010-08-25,5.52,5.96,5.4,5.88,157770,0
2010-08-26,5.88,5.96,5.56,5.56,88329,0
2010-08-27,5.68,6.28,5.6,5.84,179173,0
2010-08-30,5.8,5.88,5.68,5.72,68344,0
2010-08-31,5.68,5.72,5.36,5.4,190107,0
2010-09-01,5.56,5.96,5.44,5.92,306255,0
2010-09-02,5.8,6.04,5.72,6,85956,0
2010-09-03,6.08,6.2,6.04,6.12,107670,0
2010-09-07,6.04,6.04,5.76,5.8,73217,0
2010-09-08,5.88,6.08,5.8,5.88,92120,0
2010-09-09,6,6.08,5.8,5.96,148104,0
2010-09-10,6.04,6.04,5.8,5.84,119804,0
2010-09-13,5.88,6,5.76,6,157586,0
2010-09-14,6,6.4,6,6.36,221361,0
2010-09-15,6.28,6.6,6.16,6.56,153575,0
2010-09-16,6.6,6.68,6.36,6.4,165787,0
2010-09-17,6.52,6.6,6.28,6.6,167610,0
2010-09-20,6.52,6.72,6.44,6.68,239374,0
2010-09-21,6.68,6.68,6.4,6.48,155158,0
2010-09-22,6.44,6.56,6.4,6.44,149343,0
2010-09-23,6.36,6.6,5.88,6.56,144800,0
2010-09-24,6.64,6.84,6.48,6.84,226552,0
2010-09-27,6.84,7.16,6.76,7.08,142171,0
2010-09-28,7.12,7.8,6.84,7.64,406848,0
2010-09-29,7.6,7.8,7.48,7.76,186062,0
2010-09-30,7.84,7.84,7.32,7.72,169461,0
2010-10-01,7.76,7.84,7.64,7.76,85937,0
2010-10-04,7.64,7.76,7.32,7.36,124693,0
2010-10-05,7.44,7.68,7.36,7.56,109045,0
2010-10-06,7.6,7.6,7.28,7.36,131170,0
2010-10-07,7.48,7.52,7.28,7.44,85346,0
2010-10-08,7.4,7.52,7.2,7.48,127659,0
2010-10-11,7.44,7.56,7.28,7.36,107743,0
2010-10-12,7.28,7.88,7.28,7.76,150314,0
2010-10-13,7.84,8.16,7.68,7.92,238500,0
2010-10-14,7.92,8.16,7.68,7.8,151174,0
2010-10-15,7.96,8.12,7.96,8,203146,0
2010-10-18,8.04,8.36,7.8,8.28,148316,0
2010-10-19,8.12,8.68,8.08,8.44,308847,0
2010-10-20,8.52,8.88,8.52,8.8,194222,0
2010-10-21,8.88,9,8.32,8.44,241964,0
2010-10-22,8.44,8.52,8,8.44,109874,0
2010-10-25,8.52,8.8,8.48,8.52,80543,0
2010-10-26,8.48,8.6,8.36,8.52,110453,0
2010-10-27,8.48,8.68,8.2,8.4,154805,0
2010-10-28,8.52,8.52,8,8.04,160300,0
2010-10-29,8.04,8.72,8.04,8.56,255267,0
2010-11-01,8.6,8.92,8.2,8.24,200017,0
2010-11-02,8.4,8.6,8.24,8.52,169094,0
2010-11-03,8.6,8.68,8.36,8.52,197289,0
2010-11-04,8.96,10.24,8.88,10.24,1101804,0
2010-11-05,9.88,10.48,9.84,10.12,445616,0
2010-11-08,10.32,10.8,10.16,10.32,364110,0
2010-11-09,10.44,11.44,10.44,10.96,436425,0
2010-11-10,11,11.36,10.72,11.12,580291,0
2010-11-11,10.92,11.12,10.44,10.92,400983,0
2010-11-12,10.72,11.12,10.6,10.76,131179,0
2010-11-15,10.84,10.84,10.4,10.56,117589,0
2010-11-16,10.44,10.56,9.96,10.16,262199,0
2010-11-17,10.16,10.28,9.68,9.96,220255,0
2010-11-18,10.08,10.72,10.08,10.52,201870,0
2010-11-19,10.44,10.92,10.12,10.64,184049,0
2010-11-22,10.88,10.88,10.24,10.48,215114,0
2010-11-23,10.32,10.44,10.2,10.24,96262,0
2010-11-24,10.32,10.72,10.28,10.4,129107,0
2010-11-26,10.36,10.4,10.32,10.36,28768,0
2010-11-29,10.36,10.4,10.08,10.16,84840,0
2010-11-30,10,10.24,9.76,9.92,352641,0
2010-12-01,10.2,10.4,9.92,10.24,249803,0
2010-12-02,10.24,10.56,9.64,9.84,477100,0
2010-12-03,9.72,10.48,9.72,10.4,238731,0
2010-12-06,10.48,11.08,10.4,11.04,253579,0
2010-12-07,11.64,11.64,11.08,11.44,391675,0
2010-12-08,11.44,11.44,10.76,11.28,223237,0
2010-12-09,11.48,12.72,11.4,12.72,970315,0
2010-12-10,12.84,13.32,12.4,12.96,497716,0
2010-12-13,13.08,13.2,12.6,12.6,329083,0
2010-12-14,12.6,12.68,11.88,12,256060,0
2010-12-15,12.16,12.6,11.68,12.08,186483,0
2010-12-16,12.6,13.96,12.6,13.76,685931,0
2010-12-17,13.84,13.84,13.08,13.08,466056,0
2010-12-20,13.12,13.8,13.08,13.32,258296,0
2010-12-21,13.44,14.76,13.32,14.72,498704,0
2010-12-22,14.8,14.88,14.32,14.4,303694,0
2010-12-23,14.36,14.72,14,14.08,174653,0
2010-12-27,14.08,14.28,13.72,14.2,152071,0
2010-12-28,14.16,14.28,13.72,13.8,108411,0
2010-12-29,13.8,14.12,13.44,13.92,191742,0
2010-12-30,13.96,14,13.6,13.88,164259,0
2010-12-31,13.76,14.28,13.76,13.84,143435,0
2011-01-03,14.2,14.88,14.04,14.48,298048,0
2011-01-04,14.68,15.08,13.8,13.84,307236,0
2011-01-05,13.76,13.84,12.44,13.28,745078,0
2011-01-06,13.36,13.4,12.76,13.08,486129,0
2011-01-07,13.12,13.4,12.84,12.92,360183,0
2011-01-10,12.92,13.08,12.64,12.8,310084,0
2011-01-11,12.96,13.72,12.96,13.36,376634,0
2011-01-12,13.6,14.52,13.6,14.32,659572,0
2011-01-13,14.32,14.76,14.32,14.4,940500,0
2011-01-14,14.76,14.76,14.12,14.68,648016,0
2011-01-18,14.64,14.72,14.04,14.32,209844,0
2011-01-19,14.36,14.4,13.04,13.28,474360,0
2011-01-20,13.08,13.16,12.6,12.84,276155,0
2011-01-21,13.04,13.52,12.8,12.84,221473,0
2011-01-24,13,13.28,12.84,12.96,165696,0
2011-01-25,12.8,12.88,12.32,12.52,365063,0
2011-01-26,12.6,13.68,12.56,13.68,427156,0
2011-01-27,13.68,13.88,13.56,13.84,248090,0
2011-01-28,13.8,14.36,13.72,13.96,574451,0
2011-01-31,14,14.16,13.56,13.88,323848,0
2011-02-01,13.96,14.6,13.76,14.24,566742,0
2011-02-02,12.28,12.28,10.6,10.96,2826561,0
2011-02-03,10.84,11,10.28,10.44,1075599,0
2011-02-04,10.52,11.28,9.92,11.12,1997162,0
2011-02-07,11.2,11.56,11,11,1145829,0
2011-02-08,11,11.28,10.92,11.24,544092,0
2011-02-09,11.24,11.36,10.96,11.08,428367,0
2011-02-10,10.92,11.48,10.84,11.28,459800,0
2011-02-11,11.2,11.52,11.04,11.4,315177,0
2011-02-14,11.4,11.92,11.28,11.4,398968,0
2011-02-15,11.44,11.48,10.84,10.88,764348,0
2011-02-16,11.04,11.16,10.56,11.04,432068,0
2011-02-18,11.44,11.96,11.32,11.56,548734,0
2011-02-22,11.28,11.52,10.92,11.12,364374,0
2011-02-23,11.2,11.36,10.16,10.24,671785,0
2011-02-24,10.28,10.92,10.24,10.8,351787,0
2011-02-25,10.8,11.24,10.6,11.16,285712,0
2011-02-28,11.28,11.44,11,11,354558,0
2011-03-01,11.12,11.24,10.48,10.56,454047,0
2011-03-02,10.6,11.2,10.48,11.2,282841,0
2011-03-03,11.32,11.68,11.12,11.56,381892,0
2011-03-04,11.56,11.88,11.4,11.64,316445,0
2011-03-07,11.64,11.68,10.84,10.92,401560,0
2011-03-08,10.92,11.16,10.68,10.84,272481,0
2011-03-09,10.92,11.08,10.6,10.6,185112,0
2011-03-10,10.48,10.56,10.12,10.12,392509,0
2011-03-11,10.12,10.56,9.8,10.04,326152,0
2011-03-14,9.84,10.64,9.8,10,254585,0
2011-03-15,9.72,9.96,9.52,9.8,234064,0
2011-03-16,9.72,9.84,9.2,9.2,569560,0
2011-03-17,9.48,9.64,8.8,8.84,514137,0
2011-03-18,9.04,9.52,8.92,9.2,374474,0
2011-03-21,9.6,10.16,9.2,10.16,352615,0
2011-03-22,10.04,10.36,9.84,10,407881,0
2011-03-23,10,10.36,9.92,10.32,184865,0
2011-03-24,10.4,10.68,10.24,10.32,285427,0
2011-03-25,10.52,10.64,10.08,10.24,308155,0
2011-03-28,10.16,10.48,10.12,10.24,241505,0
2011-03-29,10.28,10.52,10.16,10.36,216878,0
2011-03-30,10.48,10.52,10.28,10.52,284418,0
2011-03-31,10.52,10.6,10.4,10.6,259761,0
2011-04-01,10.64,10.76,10.24,10.36,166169,0
2011-04-04,10.76,10.76,10.04,10.24,233291,0
2011-04-05,10.16,10.4,10.08,10.12,213623,0
2011-04-06,10.32,10.4,10.2,10.24,250721,0
2011-04-07,10.24,10.44,9.88,9.92,233521,0
2011-04-08,10.08,10.2,9.28,9.32,399607,0
2011-04-11,9.28,9.56,8.96,9,380992,0
2011-04-12,8.8,9.16,8.68,8.84,640302,0
2011-04-13,9,9.28,8.76,8.96,207547,0
2011-04-14,8.8,9,8.64,8.96,171646,0
2011-04-15,8.88,8.88,8.68,8.88,290994,0
2011-04-18,8.72,9,8.68,9,173925,0
2011-04-19,8.96,8.96,8.6,8.76,218728,0
2011-04-20,9.04,9.32,8.84,9.24,297417,0
2011-04-21,9.32,9.88,9.2,9.88,343210,0
2011-04-25,9.68,10.08,9.6,9.68,321604,0
2011-04-26,9.8,10.36,9.8,10.36,383375,0
2011-04-27,10.24,10.36,9.88,9.96,349570,0
2011-04-28,8.32,8.32,7.08,7.16,3506285,0
2011-04-29,7.36,7.56,7.2,7.48,534563,0
2011-05-02,7.64,7.8,7.2,7.28,706722,0
2011-05-03,7.28,7.44,6.84,7.04,648107,0
2011-05-04,8,8.28,7.72,7.96,2434281,0
2011-05-05,7.88,8.12,7.68,7.76,620208,0
2011-05-06,8.04,8.16,7.8,7.84,363189,0
2011-05-09,8.08,8.08,7.8,7.84,460891,0
2011-05-10,8,8,7.72,7.76,291002,0
2011-05-11,7.76,7.84,7.4,7.56,687912,0
2011-05-12,7.44,7.88,7.36,7.84,377962,0
2011-05-13,7.88,7.92,7.56,7.56,298075,0
2011-05-16,7.56,7.72,7.44,7.48,398226,0
2011-05-17,7.48,7.52,7.12,7.24,339306,0
2011-05-18,7.28,7.56,7.28,7.44,234969,0
2011-05-19,7.44,7.44,7.24,7.24,140714,0
2011-05-20,7.2,7.28,7.04,7.08,204517,0
2011-05-23,6.88,7.04,6.8,6.84,173851,0
2011-05-24,6.92,6.96,6.44,6.56,343275,0
2011-05-25,6.44,6.88,6.44,6.64,277922,0
2011-05-26,6.68,6.96,6.68,6.92,209155,0
2011-05-27,7,7.16,6.92,7.16,149511,0
2011-05-31,7.24,7.32,7.08,7.2,193848,0
2011-06-01,7.2,7.48,7.12,7.32,398923,0
2011-06-02,7.6,7.6,7.32,7.48,174059,0
2011-06-03,7.28,7.48,7.2,7.24,184470,0
2011-06-06,7.24,7.4,7.04,7.04,176140,0
2011-06-07,7.08,7.08,6.84,6.84,108138,0
2011-06-08,6.8,6.84,6.52,6.56,184035,0
2011-06-09,6.56,6.88,6.44,6.84,143349,0
2011-06-10,6.72,6.76,6.4,6.44,266649,0
2011-06-13,6.44,6.64,6.2,6.4,128256,0
2011-06-14,6.52,6.56,6.36,6.56,138024,0
2011-06-15,6.44,6.68,6.44,6.56,175407,0
2011-06-16,6.52,6.68,6.2,6.28,168534,0
2011-06-17,6.36,6.44,5.92,6.04,405479,0
2011-06-20,6.04,6.44,5.96,6.36,241491,0
2011-06-21,6.36,6.8,6.28,6.72,256072,0
2011-06-22,6.68,6.84,6.48,6.56,131191,0
2011-06-23,6.4,6.52,6.28,6.44,160849,0
2011-06-24,6.44,7,6.24,7,710594,0
2011-06-27,6.88,6.88,6.6,6.8,231083,0
2011-06-28,6.96,7.12,6.6,6.84,183376,0
2011-06-29,6.88,6.88,6.64,6.76,137615,0
2011-06-30,6.76,6.76,6.56,6.56,169887,0
2011-07-01,6.68,6.76,6.48,6.68,226483,0
2011-07-05,6.72,7.24,6.68,7.12,318905,0
2011-07-06,7.12,7.2,6.92,7.12,179195,0
2011-07-07,7.2,7.72,7.08,7.48,453936,0
2011-07-08,7.36,7.48,6.96,7.2,224421,0
2011-07-11,7.24,7.4,6.84,6.88,228216,0
2011-07-12,6.84,6.88,6.64,6.68,159700,0
2011-07-13,6.92,6.92,6.52,6.6,208036,0
2011-07-14,6.64,6.64,6.44,6.52,170330,0
2011-07-15,6.56,6.6,6.36,6.4,160553,0
2011-07-18,6.32,6.48,6.08,6.4,137932,0
2011-07-19,6.48,6.64,6.4,6.52,275271,0
2011-07-20,6.52,6.84,6.52,6.8,148214,0
2011-07-21,6.68,6.96,6.56,6.92,145660,0
2011-07-22,6.96,7.04,6.8,6.92,93503,0
2011-07-25,7,7.32,6.76,7.2,306562,0
2011-07-26,7.4,7.76,7.24,7.28,270744,0
2011-07-27,7.2,7.2,6.8,6.8,231879,0
2011-07-28,6.88,7.12,6.68,6.88,259103,0
2011-07-29,6.76,7.04,6.4,6.64,301160,0
2011-08-01,6.84,6.88,6.56,6.68,189185,0
2011-08-02,6.68,6.72,6.4,6.4,134638,0
2011-08-03,6.4,6.52,6.08,6.16,268466,0
2011-08-04,6.12,6.2,5.52,5.64,428638,0
2011-08-05,6.32,6.36,5.68,5.92,462936,0
2011-08-08,5.64,5.64,5.04,5.12,535486,0
2011-08-09,5.24,5.56,5,5.56,402182,0
2011-08-10,5.28,5.52,5.04,5.16,353641,0
2011-08-11,5.36,5.6,5.2,5.48,373458,0
2011-08-12,5.52,5.68,5.32,5.36,70307,0
2011-08-15,5.44,6,5.44,5.96,198976,0
2011-08-16,5.84,6.12,5.64,5.8,192922,0
2011-08-17,5.84,5.96,5.6,5.6,80533,0
2011-08-18,5.52,5.52,5.08,5.28,245798,0
2011-08-19,5.16,5.44,5.08,5.2,157815,0
2011-08-22,5.44,5.44,5.08,5.12,89099,0
2011-08-23,5.24,5.44,5.12,5.44,163148,0
2011-08-24,5.44,5.56,5.36,5.52,102842,0
2011-08-25,5.48,5.56,5.2,5.2,104037,0
2011-08-26,5.32,5.72,5.2,5.6,171297,0
2011-08-29,5.72,6,5.64,5.96,143154,0
2011-08-30,5.88,6,5.52,5.8,143151,0
2011-08-31,5.88,5.92,5.44,5.44,143039,0
2011-09-01,5.52,5.6,5.28,5.28,118517,0
2011-09-02,5.2,5.4,5.2,5.24,138213,0
2011-09-06,5.2,5.32,5.08,5.16,206106,0
2011-09-07,5.24,5.36,5.12,5.28,174592,0
2011-09-08,5.28,5.48,5.2,5.28,137071,0
2011-09-09,5.2,5.32,5.04,5.12,146159,0
2011-09-12,5.08,5.32,5.08,5.32,155638,0
2011-09-13,5.32,5.64,5.2,5.6,187889,0
2011-09-14,5.68,5.68,5.52,5.6,133336,0
2011-09-15,5.64,5.76,5.52,5.72,111619,0
2011-09-16,5.68,5.72,5.44,5.56,210994,0
2011-09-19,5.44,5.6,5.4,5.44,67704,0
2011-09-20,5.44,5.52,5.08,5.12,119417,0
2011-09-21,5.24,5.28,5.04,5.04,192476,0
2011-09-22,5,5.12,4.64,4.68,214076,0
2011-09-23,4.8,4.96,4.68,4.92,92270,0
2011-09-26,4.96,4.96,4.56,4.76,122234,0
2011-09-27,4.84,4.96,4.6,4.84,320384,0
2011-09-28,4.88,4.92,4.64,4.64,120966,0
2011-09-29,4.8,4.84,4.6,4.8,145331,0
2011-09-30,4.72,4.84,4.6,4.8,151065,0
2011-10-03,4.64,4.8,4.32,4.32,187709,0
2011-10-04,4.44,4.6,4,4.56,212245,0
2011-10-05,4.52,4.76,4.48,4.72,125825,0
2011-10-06,4.72,4.84,4.64,4.84,96041,0
2011-10-07,4.84,4.92,4.64,4.68,50745,0
2011-10-10,4.72,4.92,4.64,4.84,105175,0
2011-10-11,4.8,5,4.8,5,110508,0
2011-10-12,5.04,5.2,5,5.2,141808,0
2011-10-13,5.16,5.24,5.12,5.2,81883,0
2011-10-14,5.28,5.36,5.24,5.36,101164,0
2011-10-17,5.32,5.32,4.8,4.8,132047,0
2011-10-18,4.96,5.2,4.84,5.04,161207,0
2011-10-19,5,5.04,4.88,4.92,99531,0
2011-10-20,4.88,5,4.8,4.92,100209,0
2011-10-21,5.12,5.24,4.84,4.96,118603,0
2011-10-24,5,5.2,4.92,5.2,155480,0
2011-10-25,5.08,5.2,4.8,4.88,163981,0
2011-10-26,5.2,5.64,5.08,5.52,371510,0
2011-10-27,5.76,5.92,5.68,5.92,302907,0
2011-10-28,5.88,6.2,5.88,5.96,210028,0
2011-10-31,5.92,5.96,5.6,5.6,163986,0
2011-11-01,5.6,5.64,5.16,5.24,214087,0
2011-11-02,5.8,5.8,5.28,5.52,148443,0
2011-11-03,5.56,5.68,5.32,5.68,122250,0
2011-11-04,5.64,5.96,5.48,5.84,179664,0
2011-11-07,5.8,5.8,5.64,5.72,89726,0
2011-11-08,5.8,5.84,5.64,5.76,126989,0
2011-11-09,5.52,5.64,5.32,5.32,116852,0
2011-11-10,5.52,5.52,5.28,5.4,84152,0
2011-11-11,5.52,5.64,5.24,5.6,155313,0
2011-11-14,5.64,5.68,5.24,5.24,113773,0
2011-11-15,5.36,5.44,5.08,5.16,161759,0
2011-11-16,5.12,5.44,5,5.04,310556,0
2011-11-17,5.12,5.16,4.88,4.88,107061,0
2011-11-18,5.12,5.16,4.84,4.96,67469,0
2011-11-21,4.88,4.92,4.6,4.72,143704,0
2011-11-22,4.64,4.84,4.48,4.52,118547,0
2011-11-23,4.48,4.68,4.36,4.4,151611,0
2011-11-25,4.44,4.56,4.4,4.52,57397,0
2011-11-28,4.72,4.76,4.52,4.64,135941,0
2011-11-29,4.68,4.76,4.56,4.76,60926,0
2011-11-30,4.96,5.16,4.8,5.08,151104,0
2011-12-01,5.04,5.2,4.92,5.12,117567,0
2011-12-02,5.2,5.4,5.04,5.32,222871,0
2011-12-05,5.4,5.64,5.16,5.32,310845,0
2011-12-06,5.36,5.56,5.24,5.52,62886,0
2011-12-07,5.4,5.56,5.24,5.48,62650,0
2011-12-08,5.32,5.48,5.08,5.08,89804,0
2011-12-09,5.12,5.44,5.04,5.4,114434,0
2011-12-12,5.32,5.32,5.08,5.12,88044,0
2011-12-13,5.2,5.24,4.88,4.88,62065,0
2011-12-14,4.88,5.12,4.88,5.04,94579,0
2011-12-15,5.16,5.2,4.92,5.16,104747,0
2011-12-16,5.28,5.28,5,5.16,135072,0
2011-12-19,5.16,5.16,4.72,4.8,142286,0
2011-12-20,4.92,5,4.56,5,182154,0
2011-12-21,5,5.16,4.84,5.08,175311,0
2011-12-22,5.08,5.56,4.96,5.44,319226,0
2011-12-23,5.44,5.64,5.12,5.52,146799,0
2011-12-27,5.52,5.52,5.16,5.44,86444,0
2011-12-28,5.52,5.52,5.04,5.16,101430,0
2011-12-29,5.2,5.48,5.16,5.32,133624,0
2011-12-30,5.28,5.44,5.16,5.32,153375,0
2012-01-03,5.52,5.6,5.36,5.56,77583,0
2012-01-04,5.56,5.6,5.4,5.44,64874,0
2012-01-05,5.52,6.36,5.4,6.16,515642,0
2012-01-06,6.04,6.84,6.04,6.8,543866,0
2012-01-09,6.8,6.88,6.48,6.6,449451,0
2012-01-10,6.68,6.68,6.28,6.44,201137,0
2012-01-11,6.36,6.48,6.24,6.44,225697,0
2012-01-12,6.44,6.72,6.28,6.4,222359,0
2012-01-13,6.24,6.44,6.16,6.24,148468,0
2012-01-17,6.36,6.68,6.2,6.36,394672,0
2012-01-18,6.48,7,6.4,6.96,1225500,0
2012-01-19,7.08,7.48,6.96,7.32,574981,0
2012-01-20,7.2,7.32,6.88,7.12,174483,0
2012-01-23,7.12,7.2,6.96,7.12,129960,0
2012-01-24,7.08,7.16,6.92,7,211251,0
2012-01-25,7.04,8.16,6.84,7.52,621791,0
2012-01-26,7.72,7.76,7.24,7.48,171426,0
2012-01-27,7.4,7.56,7.24,7.44,89004,0
2012-01-30,7.32,7.44,6.88,6.88,147852,0
2012-01-31,6.92,7.48,6.88,7.2,251073,0
2012-02-01,7.24,7.48,6.88,7.08,308214,0
2012-02-02,7.04,7.52,6.96,7.44,463939,0
2012-02-03,7.56,7.6,6.8,7.2,1702516,0
2012-02-06,7.16,7.4,7,7.28,199569,0
2012-02-07,7.28,7.56,7.08,7.12,616878,0
2012-02-08,7.24,7.36,6.56,6.68,680606,0
2012-02-09,6.76,7,6.6,6.8,197098,0
2012-02-10,6.72,6.92,6.72,6.8,99178,0
2012-02-13,6.92,7,6.64,6.8,235699,0
2012-02-14,6.8,7.16,6.64,6.64,242894,0
2012-02-15,6.76,6.8,6.44,6.48,250488,0
2012-02-16,6.52,6.76,6.4,6.68,198212,0
2012-02-17,6.64,7.32,6.64,7.16,596488,0
2012-02-21,7.36,7.36,6.72,6.8,250747,0
2012-02-22,6.76,7.08,6.76,6.92,212305,0
2012-02-23,6.96,7.08,6.76,7.08,139166,0
2012-02-24,7.04,7.08,6.72,6.8,149942,0
2012-02-27,6.8,6.92,6.6,6.84,216781,0
2012-02-28,6.88,7.08,6.8,6.88,167185,0
2012-02-29,6.88,6.96,6.48,6.64,258071,0
2012-03-01,6.72,6.88,6.56,6.72,550355,0
2012-03-02,6.8,6.8,6.56,6.6,279428,0
2012-03-05,6.6,6.64,6.24,6.28,256901,0
2012-03-06,6.2,6.32,6.04,6.24,248962,0
2012-03-07,6.48,6.48,6.16,6.2,81869,0
2012-03-08,6.4,6.64,6.2,6.56,139396,0
2012-03-09,6.44,6.6,6.36,6.52,396377,0
2012-03-12,6.52,6.56,6.36,6.52,102603,0
2012-03-13,6.56,6.56,6.16,6.32,412722,0
2012-03-14,6.28,6.6,6.28,6.44,216202,0
2012-03-15,6.48,6.68,6.48,6.6,184643,0
2012-03-16,6.56,6.68,6.52,6.64,198039,0
2012-03-19,6.52,7.08,6.48,7.08,258442,0
2012-03-20,7.08,7.16,6.88,7.04,193574,0
2012-03-21,7.12,7.24,6.88,6.92,169049,0
2012-03-22,6.88,7.16,6.72,7.16,114413,0
2012-03-23,7.12,7.2,7,7.12,84735,0
2012-03-26,7.2,7.36,7,7.28,185040,0
2012-03-27,7.28,7.36,7.04,7.12,86065,0
2012-03-28,7.12,7.12,6.68,6.76,121443,0
2012-03-29,6.8,6.84,6.64,6.8,153079,0
2012-03-30,6.8,6.92,6.52,6.88,115600,0
2012-04-02,6.72,7.04,6.64,7.04,154437,0
2012-04-03,7,7,6.6,6.72,150642,0
2012-04-04,6.6,6.6,6.28,6.48,133922,0
2012-04-05,6.44,6.52,6.24,6.24,89126,0
2012-04-09,6.16,6.24,6.08,6.16,177593,0
2012-04-10,6.2,6.4,6,6.08,148101,0
2012-04-11,6.16,6.48,6.08,6.08,140486,0
2012-04-12,6.12,6.32,6.12,6.32,66840,0
2012-04-13,6.24,6.32,6,6.04,83650,0
2012-04-16,6.12,6.2,6,6.08,72947,0
2012-04-17,6.16,6.2,5.8,6.12,149635,0
2012-04-18,6.04,6.16,5.6,5.76,129147,0
2012-04-19,5.76,6.08,5.6,5.64,79854,0
2012-04-20,5.84,5.84,5.52,5.6,87825,0
2012-04-23,5.48,5.72,5.4,5.64,142978,0
2012-04-24,5.68,5.96,5.68,5.92,86798,0
2012-04-25,6,6.04,5.88,6.04,91235,0
2012-04-26,6,6,5.68,5.72,157622,0
2012-04-27,5.76,5.76,5.52,5.6,211885,0
2012-04-30,5.68,5.68,5.4,5.44,207836,0
2012-05-01,5.48,5.76,5.48,5.56,313939,0
2012-05-02,5.56,5.8,5.24,5.36,173288,0
2012-05-03,5.08,5.64,4.84,4.84,252056,0
2012-05-04,4.8,5.36,4.8,5,310777,0
2012-05-07,5.04,5.12,4.92,4.92,130764,0
2012-05-08,4.88,5.04,4.8,4.88,172856,0
2012-05-09,4.8,4.96,4.64,4.84,117003,0
2012-05-10,4.88,4.96,4.8,4.88,83697,0
2012-05-11,4.8,4.84,4.64,4.72,180794,0
2012-05-14,4.72,4.8,4.6,4.64,104756,0
2012-05-15,4.64,4.8,4.6,4.6,55427,0
2012-05-16,4.6,4.76,4.28,4.28,82582,0
2012-05-17,4.32,4.52,4.16,4.32,255347,0
2012-05-18,4.32,4.36,4.16,4.2,228309,0
2012-05-21,4.2,4.28,3.88,4.16,242737,0
2012-05-22,4.12,4.16,4,4,180764,0
2012-05-23,3.96,4.12,3.88,4.12,288302,0
2012-05-24,4.16,4.2,3.968,4.04,131738,0
2012-05-25,4.08,4.52,4.04,4.48,480723,0
2012-05-29,4.56,4.68,4.44,4.64,366433,0
2012-05-30,4.56,4.56,4.4,4.52,161268,0
2012-05-31,4.52,4.56,4.4,4.44,123071,0
2012-06-01,4.36,4.6,4.36,4.36,125903,0
2012-06-04,4.28,4.56,4.24,4.48,103992,0
2012-06-05,4.4,4.52,4.32,4.48,147227,0
2012-06-06,4.52,4.88,4.48,4.84,125596,0
2012-06-07,4.92,4.96,4.72,4.84,116684,0
2012-06-08,4.8,4.88,4.6,4.76,89738,0
2012-06-11,4.84,4.84,4.48,4.52,71811,0
2012-06-12,4.56,4.64,4.48,4.64,75142,0
2012-06-13,4.6,4.68,4.4,4.56,82184,0
2012-06-14,4.56,4.6,4.48,4.6,63742,0
2012-06-15,4.6,4.8,4.6,4.8,114450,0
2012-06-18,4.72,4.96,4.6,4.88,89383,0
2012-06-19,4.88,5,4.8,5,83333,0
2012-06-20,4.96,5.2,4.88,5,51181,0
2012-06-21,5,5.08,4.64,4.72,97717,0
2012-06-22,4.68,5,4.64,4.92,285354,0
2012-06-25,4.8,4.84,4.72,4.8,39527,0
2012-06-26,4.76,4.76,4.6,4.76,62783,0
2012-06-27,4.72,4.8,4.64,4.76,51893,0
2012-06-28,4.72,4.8,4.4,4.48,101479,0
2012-06-29,4.64,4.88,4.6,4.8,137569,0
2012-07-02,4.88,4.88,4.6,4.8,64343,0
2012-07-03,4.8,4.8,4.72,4.8,26211,0
2012-07-05,4.76,4.76,4.64,4.68,37387,0
2012-07-06,4.6,4.68,4.48,4.52,49655,0
2012-07-09,4.52,4.52,4.2,4.3,113620,0
2012-07-10,4.24,4.32,3.924,4.12,340260,0
2012-07-11,4.04,4.16,4.04,4.08,124730,0
2012-07-12,4.04,4.08,3.86,3.86,407038,0
2012-07-13,3.88,3.9596,3.84,3.8888,228199,0
2012-07-16,3.88,4,3.64,3.72,252000,0
2012-07-17,3.76,3.84,3.52,3.56,189890,0
2012-07-18,3.56,3.72,3.52,3.6,815880,0
2012-07-19,3.6044,3.8,3.6044,3.6404,167968,0
2012-07-20,3.64,3.7096,3.6,3.68,98876,0
2012-07-23,3.6,3.6,3.56,3.56,64466,0
2012-07-24,3.59,3.6,3.5196,3.52,163799,0
2012-07-25,3.5832,3.6396,3.52,3.52,110665,0
2012-07-26,3.5996,3.6456,3.48,3.5604,57522,0
2012-07-27,3.5924,3.6392,3.52,3.572,96790,0
2012-07-30,3.596,3.6352,3.406,3.4404,72079,0
2012-07-31,3.44,3.56,3.3204,3.4,177138,0
2012-08-01,3.416,3.5596,3.164,3.164,257143,0
2012-08-02,3.16,3.2,2.84,3.12,150399,0
2012-08-03,3.838,3.838,3.468,3.5576,415173,0
2012-08-06,3.5472,3.8396,3.5204,3.64,157977,0
2012-08-07,3.678,3.8,3.5608,3.76,170768,0
2012-08-08,3.76,3.9596,3.72,3.9548,216507,0
2012-08-09,3.94,4.2,3.94,4.16,140174,0
2012-08-10,4.16,4.2,3.84,4.12,100747,0
2012-08-13,4.28,4.36,3.96,4.12,149658,0
2012-08-14,4.16,4.24,4.04,4.04,85566,0
2012-08-15,4.04,4.12,4,4.12,95106,0
2012-08-16,4.12,4.24,4.12,4.2,90182,0
2012-08-17,4.2,4.2,4.04,4.16,75705,0
2012-08-20,4.12,4.16,4.04,4.08,58629,0
2012-08-21,4.12,4.2,3.96,4,93497,0
2012-08-22,4,4.04,3.9204,3.96,28679,0
2012-08-23,3.92,3.96,3.84,3.88,53354,0
2012-08-24,3.96,4,3.96,3.9688,50390,0
2012-08-27,3.9792,4,3.89,4,32362,0
2012-08-28,3.9808,4.08,3.932,4.04,46585,0
2012-08-29,4.2,4.32,4.12,4.28,135076,0
2012-08-30,4.28,4.36,4,4.16,131032,0
2012-08-31,4.2,4.28,4.12,4.2,60916,0
2012-09-04,4.16,4.2,4,4.12,107665,0
2012-09-05,4.16,4.16,3.96,3.9916,97516,0
2012-09-06,4,4.16,3.96,3.96,128825,0
2012-09-07,4.04,4.04,3.9548,4,93724,0
2012-09-10,4,4.04,3.96,3.96,35164,0
2012-09-11,3.9924,4.08,3.9924,4.08,38287,0
2012-09-12,4.08,4.12,4.04,4.08,103949,0
2012-09-13,4.08,4.28,4,4.2,133730,0
2012-09-14,4.24,4.32,4.16,4.28,198531,0
2012-09-17,4.16,4.32,4.16,4.24,46100,0
2012-09-18,4.24,4.32,4.124,4.28,71165,0
2012-09-19,4.24,4.52,4.16,4.36,243712,0
2012-09-20,4.4,4.48,4.12,4.32,134425,0
2012-09-21,4.32,4.56,4.2,4.56,324119,0
2012-09-24,4.4,4.52,4.28,4.44,105296,0
2012-09-25,4.64,4.72,4.48,4.6,238436,0
2012-09-26,4.52,4.52,4.32,4.36,99956,0
2012-09-27,4.36,4.4,4.2,4.28,95113,0
2012-09-28,4.2,4.4,4.16,4.2,84766,0
2012-10-01,4.24,4.32,4.12,4.2,59699,0
2012-10-02,4.2,4.22,4.12,4.2,69986,0
2012-10-03,4.16,4.2,4.12,4.2,50313,0
2012-10-04,4.16,4.28,4.12,4.2,52933,0
2012-10-05,4.2,4.24,4.12,4.2,41547,0
2012-10-08,4.16,4.16,4.08,4.08,34105,0
2012-10-09,4.08,4.12,3.8544,3.88,88915,0
2012-10-10,3.862,4,3.686,3.84,86649,0
2012-10-11,3.8696,4,3.8696,3.9096,39515,0
2012-10-12,3.9008,4,3.7596,3.8004,37297,0
2012-10-15,3.78,3.9544,3.65,3.92,45593,0
2012-10-16,3.9384,3.9992,3.6456,3.92,25628,0
2012-10-17,3.9184,4,3.8072,3.9796,39519,0
2012-10-18,4,4.04,3.8,3.8,102560,0
2012-10-19,3.754,3.9596,3.68,3.7168,50145,0
2012-10-22,3.7196,3.88,3.68,3.7828,30608,0
2012-10-23,3.7448,3.8,3.68,3.6848,42263,0
2012-10-24,3.7184,3.76,3.6588,3.6588,26401,0
2012-10-25,3.72,3.72,3.6,3.64,101682,0
2012-10-26,3.68,3.72,3.6,3.6,29582,0
2012-10-31,3.5928,3.666,3.5816,3.666,52339,0
2012-11-01,3.68,3.8,3.6,3.8,57477,0
2012-11-02,3.72,3.96,3.72,3.84,74575,0
2012-11-05,3.84,4,3.8,3.92,37067,0
2012-11-06,3.948,3.96,3.8004,3.9168,34484,0
2012-11-07,3.84,3.84,3.6124,3.64,83506,0
2012-11-08,3.64,3.68,3.6,3.6,57254,0
2012-11-09,3.56,3.592,3.4728,3.56,33861,0
2012-11-12,3.52,3.6,3.44,3.488,17498,0
2012-11-13,3.58,3.6,3.32,3.3732,21674,0
2012-11-14,3.36,3.6,3.2864,3.4136,65533,0
2012-11-15,3.4256,3.556,3.36,3.4008,38181,0
2012-11-16,3.44,3.52,3.36,3.4,53450,0
2012-11-19,3.4688,3.76,3.4688,3.6664,25046,0
2012-11-20,3.6376,3.68,3.312,3.6264,49528,0
2012-11-21,3.6292,3.68,3.6,3.68,47374,0
2012-11-23,3.64,3.8404,3.628,3.8404,17108,0
2012-11-26,3.96,3.96,3.8104,3.88,43809,0
2012-11-27,3.8,4,3.774,3.88,52411,0
2012-11-28,3.8652,3.88,3.4,3.88,18319,0
2012-11-29,3.9708,4,3.8408,4,30914,0
2012-11-30,4,4,3.8,3.96,39353,0
2012-12-03,4,4,3.88,4,36066,0
2012-12-04,4.4,4.64,4.2792,4.32,249753,0
2012-12-05,4.36,4.88,4.36,4.8396,263834,0
2012-12-06,4.64,4.96,4.6,4.92,166533,0
2012-12-07,5,5,4.64,4.84,121104,0
2012-12-10,4.8,4.84,4.6,4.72,57719,0
2012-12-11,4.72,4.88,4.72,4.8,83471,0
2012-12-12,4.84,5.04,4.72,4.84,68469,0
2012-12-13,4.76,4.88,4.64,4.72,44360,0
2012-12-14,4.64,4.92,4.6,4.76,121624,0
2012-12-17,4.8,4.8,4.64,4.76,85230,0
2012-12-18,4.64,5.4796,4.64,5.32,285456,0
2012-12-19,5.36,5.44,5.08,5.28,136253,0
2012-12-20,5.24,5.36,4.84,5.24,67793,0
2012-12-21,5.28,5.4,5.04,5.4,248850,0
2012-12-24,5.44,5.52,5.24,5.48,124567,0
2012-12-26,5.48,5.6,5.26,5.6,142413,0
2012-12-27,5.72,5.72,5.28,5.56,129573,0
2012-12-28,5.56,5.6,5.36,5.4396,64411,0
2012-12-31,5.4,5.56,5.24,5.52,126791,0
2013-01-02,5.72,5.72,5.48,5.48,266825,0
2013-01-03,5.52,5.72,5.28,5.56,135360,0
2013-01-04,5.6,5.6,5.4,5.56,73988,0
2013-01-07,5.68,5.8,5.2444,5.64,145905,0
2013-01-08,5.64,5.64,5.48,5.48,63098,0
2013-01-09,5.48,5.52,5.2,5.52,64500,0
2013-01-10,5.6,5.6,5.32,5.44,44066,0
2013-01-11,5.48,5.52,5.4,5.44,39068,0
2013-01-14,5.4,5.44,5.2,5.24,46145,0
2013-01-15,5.24,5.24,4.96,5.08,97758,0
2013-01-16,5.08,5.2796,4.96,5,33775,0
2013-01-17,5,5.16,5,5.16,38486,0
2013-01-18,5.12,5.16,4.92,5.08,55973,0
2013-01-22,5.08,5.08,4.96,5.08,28427,0
2013-01-23,5.04,5.16,4.9664,5.04,23283,0
2013-01-24,5.04,5.52,5.04,5.44,141671,0
2013-01-25,5.4,5.6,5.2,5.52,170452,0
2013-01-28,5.52,5.52,5.32,5.44,102328,0
2013-01-29,5.4,5.62,5.4,5.6,173375,0
2013-01-30,5.56,5.6,5.36,5.4,63751,0
2013-01-31,5.48,5.52,5.16,5.4,112683,0
2013-02-01,5.44,5.56,5.32,5.52,69147,0
2013-02-04,5.56,5.56,5.2,5.4,82155,0
2013-02-05,5.4,5.52,5.08,5.36,141679,0
2013-02-06,5.28,5.44,5.28,5.42,47984,0
2013-02-07,5.44,5.52,5.2,5.24,63924,0
2013-02-08,5.24,5.36,5.12,5.28,69636,0
2013-02-11,5.2,5.28,5,5.16,41115,0
2013-02-12,5.16,5.24,5.12,5.2,53163,0
2013-02-13,5.2,5.2,5.04,5.08,44539,0
2013-02-14,5.04,5.2,5.04,5.16,76027,0
2013-02-15,5.2,5.2,5,5.12,81493,0
2013-02-19,5.04,5.2,4.92,5.08,74751,0
2013-02-20,5.08,5.08,4.76,4.88,100152,0
2013-02-21,4.84,4.88,4.68,4.84,54212,0
2013-02-22,4.88,5.0804,4.76,5.04,57004,0
2013-02-25,5,5.0804,4.72,4.72,69505,0
2013-02-26,4.84,5,4.72,4.92,65079,0
2013-02-27,4.84,4.96,4.76,4.88,49076,0
2013-02-28,4.84,4.84,4.44,4.56,991404,0
2013-03-01,4.4,4.6,4.4,4.6,78627,0
2013-03-04,4.52,4.6,4.44,4.44,40969,0
2013-03-05,4.44,4.78,4.36,4.4,127776,0
2013-03-06,4.4,4.56,4.36,4.36,76532,0
2013-03-07,4.36,4.48,4.36,4.4,52920,0
2013-03-08,4.48,4.52,4.4,4.4,85655,0
2013-03-11,4.4,4.44,4.34,4.4,89515,0
2013-03-12,4.36,4.68,4.32,4.56,116085,0
2013-03-13,4.6,4.76,4.56,4.6,173800,0
2013-03-14,4.68,4.88,4.6,4.84,142839,0
2013-03-15,4.84,4.92,4.68,4.92,205839,0
2013-03-18,4.88,5.12,4.82,5.12,162104,0
2013-03-19,5,5.12,4.96,4.96,102964,0
2013-03-20,5,5.04,4.72,4.8,79169,0
2013-03-21,4.76,4.86,4.5996,4.8,219585,0
2013-03-22,4.84,4.84,4.64,4.8,71147,0
2013-03-25,4.8,4.96,4.7204,4.92,63651,0
2013-03-26,4.92,4.92,4.64,4.66,283589,0
2013-03-27,4.6,4.8804,4.6,4.8,107643,0
2013-03-28,4.8,5,4.68,5,101968,0
2013-04-01,5,5.04,4.76,5,100157,0
2013-04-02,5,5,4.8,4.84,47418,0
2013-04-03,4.84,4.84,4.72,4.8,67664,0
2013-04-04,4.8,4.84,4.56,4.64,129634,0
2013-04-05,4.56,4.68,4.52,4.64,55087,0
2013-04-08,4.64,4.64,4.52,4.6,32682,0
2013-04-09,4.6,4.64,4.52,4.52,46824,0
2013-04-10,4.4992,4.8,4.484,4.68,322345,0
2013-04-11,4.6,5,4.6,4.88,267380,0
2013-04-12,4.84,5.16,4.84,5.08,332225,0
2013-04-15,5.04,5.16,4.76,4.84,127918,0
2013-04-16,4.84,5,4.68,4.96,77961,0
2013-04-17,4.88,5,4.72,4.76,112033,0
2013-04-18,4.8,4.84,4.65,4.76,98723,0
2013-04-19,4.72,4.8,4.62,4.68,59936,0
2013-04-22,4.68,4.88,4.64,4.72,70518,0
2013-04-23,4.8,5.04,4.76,5,89583,0
2013-04-24,4.96,5,4.88,4.92,31723,0
2013-04-25,4.92,5.08,4.92,5.04,106911,0
2013-04-26,5.04,5.25,5,5.04,167569,0
2013-04-29,5.08,5.24,5,5.24,255057,0
2013-04-30,5.24,5.32,5.12,5.2,248024,0
2013-05-01,5.16,5.24,4.84,4.88,201285,0
2013-05-02,4.92,5.36,4.92,5.32,258787,0
2013-05-03,5.32,5.72,5.32,5.48,314432,0
2013-05-06,5.44,5.52,5.28,5.48,81967,0
2013-05-07,5.414,5.56,5.2,5.28,55692,0
2013-05-08,5.2,5.36,5.12,5.2,53673,0
2013-05-09,5.2,5.32,5.12,5.28,64663,0
2013-05-10,5.32,5.4,5.084,5.4,61162,0
2013-05-13,5.4,5.68,5.4,5.4,230102,0
2013-05-14,5.4,5.6,5.4,5.56,144505,0
2013-05-15,5.52,5.76,5.4924,5.7,118973,0
2013-05-16,5.76,5.84,5.52,5.56,105205,0
2013-05-17,5.64,6,5.56,5.96,351532,0
2013-05-20,5.88,6.4,5.84,6.12,417572,0
2013-05-21,6.04,6.32,5.96,6,138324,0
2013-05-22,6.04,6.28,5.76,5.8,125523,0
2013-05-23,5.84,6.24,5.8,6,141336,0
2013-05-24,6,6.4,5.84,6.36,162423,0
2013-05-28,6.4,6.56,6.22,6.4,162519,0
2013-05-29,6.44,6.68,6.28,6.48,276992,0
2013-05-30,6.48,6.6,6.24,6.4,155857,0
2013-05-31,6.4,6.52,6.28,6.4,128680,0
2013-06-03,6.48,6.6,6.28,6.56,172467,0
2013-06-04,6.6,6.68,6.28,6.36,197166,0
2013-06-05,6.4,6.64,6.36,6.44,143372,0
2013-06-06,6.56,6.72,6.44,6.68,174723,0
2013-06-07,6.72,7.36,6.644,7.16,695058,0
2013-06-10,7.2,7.3596,7,7.2,128900,0
2013-06-11,7.04,7.4,6.72,6.8,227511,0
2013-06-12,6.96,7.18,6.92,7,155352,0
2013-06-13,7.08,7.26,6.96,7.16,137357,0
2013-06-14,7.16,7.2,6.8,6.84,126860,0
2013-06-17,6.84,7.08,6.84,6.92,58060,0
2013-06-18,7,7.16,6.84,7.16,149370,0
2013-06-19,7.12,7.2,7,7.04,55784,0
2013-06-20,6.88,7.04,6.604,6.8,214936,0
2013-06-21,6.8,6.96,6.56,6.8,455225,0
2013-06-24,6.6,6.92,6.6,6.8,517846,0
2013-06-25,6.88,7.08,6.72,7.08,138188,0
2013-06-26,7.12,7.2,6.92,7.12,99048,0
2013-06-27,7.16,7.4,7.12,7.16,266711,0
2013-06-28,7.16,7.32,6.84,7.28,245943,0
2013-07-01,7.28,7.36,7.04,7.2,172370,0
2013-07-02,7.16,7.24,7.08,7.16,94710,0
2013-07-03,7.16,7.32,7.08,7.16,80906,0
2013-07-05,7.32,7.4,7.16,7.4,107029,0
2013-07-08,7.6,7.62,7.24,7.36,145626,0
2013-07-09,7.36,7.64,7,7.56,135162,0
2013-07-10,7.6,8,7.56,7.84,444880,0
2013-07-11,7.92,8.08,7.7,7.8,229237,0
2013-07-12,7.8,7.866,7.48,7.68,141823,0
2013-07-15,7.72,8,7.72,7.96,130122,0
2013-07-16,7.96,8.08,7.68,8,159796,0
2013-07-17,8.08,8.44,8.04,8.24,232136,0
2013-07-18,8.24,8.4,8.2,8.24,81376,0
2013-07-19,8.2,8.36,8,8.12,78582,0
2013-07-22,8.04,8.16,7.64,7.96,127990,0
2013-07-23,8.08,8.08,7.64,7.72,117655,0
2013-07-24,7.68,7.8,7.64,7.76,92648,0
2013-07-25,7.76,8.04,7.758,8.04,147933,0
2013-07-26,8,8.34,8,8.2,179591,0
2013-07-29,8.36,8.36,8.08,8.2,103318,0
2013-07-30,8.28,8.8,8.2,8.76,440247,0
2013-07-31,8.76,8.96,8.56,8.72,306032,0
2013-08-01,8.88,8.96,8.68,8.84,341929,0
2013-08-02,8.64,8.8,8.44,8.52,163528,0
2013-08-05,8.44,8.44,7.92,8.04,214104,0
2013-08-06,8.04,8.04,7.68,7.72,145222,0
2013-08-07,7.68,7.76,7.52,7.6,131949,0
2013-08-08,7.48,7.72,7.24,7.56,192343,0
2013-08-09,7.4,7.5868,7.4,7.4,113721,0
2013-08-12,7.4,7.84,7.4,7.84,143216,0
2013-08-13,7.8,8.22,7.688,8.16,214972,0
2013-08-14,8.24,8.36,7.8,7.92,184710,0
2013-08-15,7.84,8.24,7.68,7.72,167227,0
2013-08-16,7.68,8.06,7.64,7.72,107881,0
2013-08-19,7.56,7.8,7.48,7.48,127653,0
2013-08-20,7.48,7.72,7.4004,7.56,89527,0
2013-08-21,7.48,7.68,7.454,7.52,96060,0
2013-08-22,7.6,7.92,7.52,7.88,37867,0
2013-08-23,7.84,7.9596,7.72,7.8,45358,0
2013-08-26,7.88,8.08,7.72,7.88,106988,0
2013-08-27,7.72,7.8,7.48,7.48,115063,0
2013-08-28,7.48,7.68,7.44,7.56,83783,0
2013-08-29,7.68,8,7.68,7.96,107063,0
2013-08-30,7.96,8.04,7.6,7.92,109931,0
2013-09-03,8,8.12,7.68,7.8,127821,0
2013-09-04,7.84,8.28,7.84,8.08,263120,0
2013-09-05,8.16,8.4,8.16,8.24,149847,0
2013-09-06,8.24,8.4,8,8.2,393969,0
2013-09-09,8.36,8.84,8.32,8.84,863509,0
2013-09-10,9.04,9.28,8.84,8.96,402822,0
2013-09-11,9.04,9.24,8.64,9.04,194778,0
2013-09-12,9.2,9.28,8.92,8.96,169159,0
2013-09-13,9.08,9.2,8.96,9.08,78286,0
2013-09-16,9.36,9.52,8.84,8.92,176862,0
2013-09-17,8.92,9.08,8.84,9.04,90491,0
2013-09-18,9.04,9.04,8.8,8.92,92057,0
2013-09-19,8.92,9.04,8.88,8.94,59404,0
2013-09-20,9,9.08,8.68,8.76,182322,0
2013-09-23,8.84,8.84,8.28,8.52,173379,0
2013-09-24,8.56,8.68,8.2,8.48,232675,0
2013-09-25,8.4,8.96,8.4,8.86,166416,0
2013-09-26,8.92,9.28,8.84,8.84,173225,0
2013-09-27,8.72,8.84,8.56,8.6,95863,0
2013-09-30,8.48,8.56,8.2,8.44,150275,0
2013-10-01,8.44,8.88,8.44,8.72,176350,0
2013-10-02,9.04,9.4,8.8,8.88,294625,0
2013-10-03,8.8,9,8.64,8.96,131800,0
2013-10-04,8.92,9.4,8.92,9.36,214675,0
2013-10-07,9.2,9.28,9.04,9.08,70150,0
2013-10-08,9.4,9.68,8.76,9,364790,0
2013-10-09,9.04,9.16,8.92,9.04,89533,0
2013-10-10,9.16,9.48,9.08,9.48,147658,0
2013-10-11,9.32,9.6,9.16,9.28,163475,0
2013-10-14,9.2,9.56,9.2,9.56,88217,0
2013-10-15,9.6,9.6,9.2,9.2,98250,0
2013-10-16,9.28,9.52,9.24,9.36,75875,0
2013-10-17,9.32,9.48,9.28,9.36,74325,0
2013-10-18,9.48,9.48,9.12,9.32,140775,0
2013-10-21,9.28,9.36,8.96,9.04,88841,0
2013-10-22,9.36,9.92,9.28,9.64,441750,0
2013-10-23,9.6,9.8,9.36,9.52,109669,0
2013-10-24,9.52,9.6,9.2,9.44,128350,0
2013-10-25,9.52,9.54,9.12,9.36,116733,0
2013-10-28,9.32,9.4,9.12,9.12,96550,0
2013-10-29,9.12,9.52,9.08,9.44,182475,0
2013-10-30,9.48,9.48,8.72,8.72,232325,0
2013-10-31,8.8,8.88,8.52,8.68,218691,0
2013-11-01,8.6,8.88,8.56,8.68,144400,0
2013-11-04,8.8,8.96,8.56,8.84,148597,0
2013-11-05,8.72,8.96,8.72,8.88,121775,0
2013-11-06,8.88,9.2,8.88,9.04,311750,0
2013-11-07,9.56,9.68,9.2,9.32,332375,0
2013-11-08,9.4,9.64,9.32,9.48,198700,0
2013-11-11,9.6,9.6,9.08,9.16,185901,0
2013-11-12,9.08,9.4,9.08,9.08,89100,0
2013-11-13,9.04,9.4,8.84,9.32,150575,0
2013-11-14,9.4,9.44,8.96,9,107450,0
2013-11-15,9.08,9.28,8.68,8.72,284000,0
2013-11-18,8.8,8.84,8.24,8.24,400950,0
2013-11-19,8.24,8.44,8.16,8.24,265826,0
2013-11-20,8.24,8.92,8.2,8.84,225875,0
2013-11-21,8.92,9,8.64,8.96,152200,0
2013-11-22,9,9,8.84,8.92,156473,0
2013-11-25,9,9,8.88,8.96,101550,0
2013-11-26,8.88,8.92,8.4,8.84,397025,0
2013-11-27,8.84,8.84,8.48,8.76,173175,0
2013-11-29,8.84,8.96,8.8,8.88,44604,0
2013-12-02,8.88,8.96,8.72,8.72,71475,0
2013-12-03,8.72,9,8.62,8.92,112659,0
2013-12-04,8.96,9.28,8.8,9.2,153050,0
2013-12-05,9.12,9.28,8.96,8.96,63125,0
2013-12-06,9.16,9.16,8.84,8.88,87575,0
2013-12-09,8.92,9.12,8.4,8.48,140981,0
2013-12-10,8.44,8.76,8.4,8.64,77425,0
2013-12-11,8.68,8.72,8.4,8.44,126750,0
2013-12-12,8.4,8.52,8.4,8.48,119776,0
2013-12-13,8.72,8.92,8.48,8.84,152242,0
2013-12-16,8.84,9,8.72,8.8,116792,0
2013-12-17,8.76,9,8.6,9,107450,0
2013-12-18,9,9,8.68,8.92,120600,0
2013-12-19,8.92,9,8.68,8.92,116900,0
2013-12-20,9,9.4,8.92,9.36,301275,0
2013-12-23,9.52,9.76,9.4,9.64,215700,0
2013-12-24,9.76,10.04,9.72,9.96,158213,0
2013-12-26,10.04,10.08,9.76,9.92,134778,0
2013-12-27,10,10,9.6,9.64,79625,0
2013-12-30,9.72,9.84,9.68,9.72,84175,0
2013-12-31,9.8,9.92,9.72,9.76,103100,0
2014-01-02,9.84,9.84,9.36,9.52,141223,0
2014-01-03,9.52,9.84,9.48,9.76,181744,0
2014-01-06,9.84,9.88,9.6,9.64,130000,0
2014-01-07,9.72,9.96,9.44,9.52,293450,0
2014-01-08,9.52,9.68,9.44,9.52,121900,0
2014-01-09,9.72,10.04,9.68,9.88,689975,0
2014-01-10,9.92,9.96,9.12,9.2,512825,0
2014-01-13,9.24,9.4,9.12,9.2,204125,0
2014-01-14,9.24,9.4,9.12,9.4,136900,0
2014-01-15,9.48,9.48,9.32,9.36,104925,0
2014-01-16,9.36,9.6,9.2,9.48,397625,0
2014-01-17,9.36,9.96,9.32,9.48,698675,0
2014-01-21,9.6,9.84,9.56,9.8,138850,0
2014-01-22,9.84,10.32,9.8,10,297300,0
2014-01-23,10.2,10.2,9.8,10.04,157975,0
2014-01-24,10,10.08,9.44,9.6,207175,0
2014-01-27,9.56,9.56,8.96,9.32,283850,0
2014-01-28,9.28,9.32,9.08,9.24,337575,0
2014-01-29,9.16,9.28,9.08,9.16,262500,0
2014-01-30,9.16,9.68,9.16,9.6,350650,0
2014-01-31,9.4,9.8,9.32,9.68,224650,0
2014-02-03,9.44,9.68,9.04,9.28,288893,0
2014-02-04,9.12,9.68,9.0004,9.64,497455,0
2014-02-05,9.2344,9.2344,8.6,8.84,598735,0
2014-02-06,8.84,8.84,8.44,8.72,358078,0
2014-02-07,8.72,8.76,8.4,8.52,266034,0
2014-02-10,8.52,8.84,8.4,8.8,244268,0
2014-02-11,8.6,8.72,8.36,8.6,297572,0
2014-02-12,8.52,8.76,8.32,8.6,123128,0
2014-02-13,8.6,8.72,8.56,8.72,124339,0
2014-02-14,8.72,8.88,8.56,8.74,203252,0
2014-02-18,8.6,8.76,8.6,8.76,111167,0
2014-02-19,8.8,8.88,8.68,8.8,125997,0
2014-02-20,8.84,9.16,8.74,9.04,80143,0
2014-02-21,9.12,9.16,8.8,8.92,155067,0
2014-02-24,9,9.08,8.88,9.08,105695,0
2014-02-25,9.08,9.12,8.96,9.08,80152,0
2014-02-26,8.8404,9.52,8.8404,9.04,170408,0
2014-02-27,9.16,9.24,9,9.12,98079,0
2014-02-28,9.16,9.2,8.84,8.92,91092,0
2014-03-03,8.8,8.88,8.56,8.8,100656,0
2014-03-04,8.92,9.28,8.92,9.2,202723,0
2014-03-05,9.12,9.18,8.88,9.08,107576,0
2014-03-06,9.08,9.28,8.92,8.96,127459,0
2014-03-07,9.04,9.12,8.88,9,95157,0
2014-03-10,8.92,9.08,8.88,9.04,71907,0
2014-03-11,9.24,9.68,9.2,9.48,421070,0
2014-03-12,9.4,9.56,9.24,9.52,125448,0
2014-03-13,9.56,9.56,9.36,9.4,120877,0
2014-03-14,9.32,9.4,9.2,9.28,101483,0
2014-03-17,9.36,9.48,9.2,9.44,143316,0
2014-03-18,9.44,9.6,9.4,9.6,88247,0
2014-03-19,9.56,9.6,9.24,9.4,140291,0
2014-03-20,9.32,9.48,9.24,9.32,68585,0
2014-03-21,9.4,9.48,9.16,9.24,218740,0
2014-03-24,9.2,9.36,9,9.16,113736,0
2014-03-25,9.2,9.4,8.92,9.12,111623,0
2014-03-26,9.24,9.28,8.8,8.8,202400,0
2014-03-27,8.76,8.8,8.44,8.6,264739,0
2014-03-28,8.6,8.64,8.4,8.44,169577,0
2014-03-31,8.4,8.64,8.4,8.6,90370,0
2014-04-01,8.56,9,8.48,9,96897,0
2014-04-02,8.92,8.96,8.64,8.96,101226,0
2014-04-03,8.88,9,8.66,8.72,88815,0
2014-04-04,8.8,8.84,8.24,8.36,245536,0
2014-04-07,8.4,8.48,8.08,8.08,107089,0
2014-04-08,8.04,8.32,8,8.2,192872,0
2014-04-09,8.12,8.48,8.04,8.24,181243,0
2014-04-10,8.2,8.32,7.88,8,104491,0
2014-04-11,7.84,8.08,7.64,7.68,174914,0
2014-04-14,7.68,7.8,7.32,7.4,311731,0
2014-04-15,7.52,7.82,7.4,7.6,291924,0
2014-04-16,7.68,7.76,7.3204,7.6,78733,0
2014-04-17,7.56,7.84,7.48,7.8,100611,0
2014-04-21,7.76,7.76,7.52,7.64,52782,0
2014-04-22,7.6,7.8,7.56,7.76,81164,0
2014-04-23,7.68,7.76,7.6,7.68,86106,0
2014-04-24,7.76,7.8,7.6,7.68,99314,0
2014-04-25,7.8,7.84,7.2,7.2,179068,0
2014-04-28,7.24,7.36,6.96,7.16,155024,0
2014-04-29,7.24,7.36,7.04,7.2,124312,0
2014-04-30,7.12,7.16,6.96,7.16,160573,0
2014-05-01,7.12,7.12,6.84,7.08,200590,0
2014-05-02,7.12,7.12,6.8,6.92,138206,0
2014-05-05,6.84,7.2,6.8,7,168550,0
2014-05-06,6.92,7.24,6.84,7.08,277040,0
2014-05-07,7.04,7.04,6.24,6.44,574746,0
2014-05-08,6.4,6.56,6.16,6.16,189498,0
2014-05-09,6.08,6.48,6,6.48,156923,0
2014-05-12,6.68,6.76,6.5,6.76,223230,0
2014-05-13,6.8,6.84,6.56,6.56,120048,0
2014-05-14,6.52,6.76,6.2,6.24,169215,0
2014-05-15,6.16,6.32,6.16,6.24,99091,0
2014-05-16,6.2,6.52,6.2,6.4,174336,0
2014-05-19,6.4,6.48,6.2,6.44,369553,0
2014-05-20,6.24,7,6.24,6.72,281033,0
2014-05-21,6.72,6.88,6.56,6.72,123242,0
2014-05-22,6.72,7.04,6.72,6.96,98938,0
2014-05-23,7,7.04,6.8824,7.04,75020,0
2014-05-27,7.28,7.52,7.2,7.36,101768,0
2014-05-28,7.4,7.48,7.22,7.24,55080,0
2014-05-29,7.4,7.48,7.28,7.4,93148,0
2014-05-30,7.44,7.7,7.32,7.52,199953,0
2014-06-02,7.64,7.92,7.36,7.36,134730,0
2014-06-03,7.28,7.36,7.12,7.32,111351,0
2014-06-04,7.16,7.36,7.16,7.28,78058,0
2014-06-05,7.28,7.4,7.12,7.36,71115,0
2014-06-06,7.44,7.64,7.4,7.64,84675,0
2014-06-09,7.64,7.88,7.56,7.72,103172,0
2014-06-10,7.72,7.84,7.52,7.68,84550,0
2014-06-11,7.68,7.76,7.56,7.68,48005,0
2014-06-12,7.6,7.76,7.52,7.6,60542,0
2014-06-13,7.6,7.72,7.52,7.64,37595,0
2014-06-16,7.6,7.76,7.36,7.76,227972,0
2014-06-17,7.72,7.8,7.58,7.76,77823,0
2014-06-18,7.72,8,7.56,7.92,81722,0
2014-06-19,8,8.04,7.84,7.98,93657,0
2014-06-20,8.04,8.04,7.52,7.96,135626,0
2014-06-23,7.92,8.08,7.7204,8.04,31126,0
2014-06-24,8,8.04,7.8,7.8,79054,0
2014-06-25,7.72,7.96,7.636,7.96,49881,0
2014-06-26,7.68,7.88,7.56,7.6,84925,0
2014-06-27,7.52,7.92,7.48,7.84,141554,0
2014-06-30,7.72,8,7.6,8,84881,0
2014-07-01,7.92,8.2,7.8,8.04,90727,0
2014-07-02,8.08,8.16,8,8.12,39275,0
2014-07-03,8.12,8.24,8.04,8.24,45634,0
2014-07-07,8.08,8.24,7.84,7.84,80252,0
2014-07-08,7.4,7.56,6.8,7,440844,0
2014-07-09,6.92,7.12,6.92,7.02,50672,0
2014-07-10,6.84,7.2,6.84,7.12,128388,0
2014-07-11,7.12,7.32,7.12,7.24,68648,0
2014-07-14,7.36,7.36,7.16,7.24,73246,0
2014-07-15,7.2,7.28,7.16,7.2,69788,0
2014-07-16,7.2,7.28,7.16,7.24,86934,0
2014-07-17,7.2,7.32,7.12,7.24,87774,0
2014-07-18,7.2,7.32,7.08,7.28,54285,0
2014-07-21,7.2,7.32,7.12,7.28,68908,0
2014-07-22,7.28,7.36,7.08,7.2,102368,0
2014-07-23,7.2,7.24,6.96,7.04,86986,0
2014-07-24,7.04,7.08,6.96,7.04,104743,0
2014-07-25,6.92,7.04,6.84,6.92,121211,0
2014-07-28,6.88,6.96,6.84,6.92,67738,0
2014-07-29,6.92,6.96,6.88,6.88,46652,0
2014-07-30,7,7.04,6.92,7.04,136270,0
2014-07-31,6.92,7,6.88,7,101771,0
2014-08-01,7.04,7.16,6.88,7,113462,0
2014-08-04,6.88,7,6.84,6.92,106949,0
2014-08-05,6.84,7.16,6.84,6.92,79502,0
2014-08-06,6.84,7.04,6.84,6.92,90393,0
2014-08-07,6.92,6.92,6.8,6.84,116693,0
2014-08-08,6.8,7.08,6.72,7,104127,0
2014-08-11,7.08,7.08,6.7632,7.08,41299,0
2014-08-12,7.04,7.16,6.98,7.04,47842,0
2014-08-13,7.04,7.16,7,7.08,50838,0
2014-08-14,7.04,7.16,7,7.12,22247,0
2014-08-15,7.2,7.2,6.88,7.04,61149,0
2014-08-18,7.08,7.12,6.92,7.12,88691,0
2014-08-19,7.08,7.28,7.08,7.28,40733,0
2014-08-20,7.2,7.28,7.12,7.24,38680,0
2014-08-21,7.2,7.52,7.0588,7.48,110468,0
2014-08-22,7.44,7.6,7.28,7.52,100387,0
2014-08-25,7.52,7.76,7.28,7.64,104667,0
2014-08-26,7.68,7.68,7.48,7.64,79481,0
2014-08-27,7.88,8.2,7.72,8.04,123543,0
2014-08-28,8.08,8.12,7.8,8,94664,0
2014-08-29,8,8.08,7.76,8.08,54589,0
2014-09-02,8.04,8.2,7.852,8.16,54763,0
2014-09-03,8.16,8.16,7.96,7.96,53222,0
2014-09-04,7.96,8.04,7.8,7.96,75495,0
2014-09-05,7.88,8,7.88,7.96,38723,0
2014-09-08,7.92,8,7.8,7.92,77490,0
2014-09-09,8,8,7.84,7.96,96503,0
2014-09-10,7.92,8.162,7.84,8,108059,0
2014-09-11,8,8.2,7.92,8.04,156953,0
2014-09-12,8,8.04,7.84,7.92,77646,0
2014-09-15,7.92,7.96,7.84,7.84,90446,0
2014-09-16,7.8,8.2,7.56,7.8,121494,0
2014-09-17,7.72,8.12,7.72,7.8,61418,0
2014-09-18,7.88,8.64,7.88,8.48,302692,0
2014-09-19,8.56,8.68,8.16,8.44,187810,0
2014-09-22,8.36,8.44,8.04,8.08,78305,0
2014-09-23,8.08,8.28,7.6,8,153920,0
2014-09-24,8.08,8.12,7.88,8,49871,0
2014-09-25,8.04,8.21,7.68,7.76,123820,0
2014-09-26,7.76,7.8196,7.64,7.68,59288,0
2014-09-29,7.52,7.84,7.52,7.8,63091,0
2014-09-30,7.8,8,7.68,7.96,121540,0
2014-10-01,8,8.24,7.72,8.04,174106,0
2014-10-02,8,8.32,7.84,8.28,107726,0
2014-10-03,8.4,8.44,8.08,8.28,114749,0
2014-10-06,8.28,8.48,8.2,8.26,76867,0
2014-10-07,8.2,8.32,7.84,7.84,86112,0
2014-10-08,7.8,8.16,7.72,8.08,136946,0
2014-10-09,8.08,8.1996,7.64,7.72,73653,0
2014-10-10,7.64,7.74,7.2,7.2,74717,0
2014-10-13,6.92,7.44,6.88,7.24,68756,0
2014-10-14,7.36,7.508,7.08,7.4,126996,0
2014-10-15,7.32,7.56,7.16,7.56,185286,0
2014-10-16,7.4,8.04,7.2404,7.76,95348,0
2014-10-17,7.88,8.06,7.72,7.76,94001,0
2014-10-20,7.68,7.82,7.64,7.68,44938,0
2014-10-21,7.76,7.96,7.672,7.84,59257,0
2014-10-22,7.84,7.94,7.52,7.56,62981,0
2014-10-23,7.6,7.92,7.44,7.88,46427,0
2014-10-24,7.88,7.96,7.72,7.92,39521,0
2014-10-27,7.84,8,7.72,7.84,31361,0
2014-10-28,7.92,8.44,7.84,8.44,112889,0
2014-10-29,8.4,8.68,8.12,8.68,107405,0
2014-10-30,8.72,8.76,8.44,8.76,103486,0
2014-10-31,8.8,8.88,8.6,8.72,156868,0
2014-11-03,8.68,8.76,8.3384,8.64,66364,0
2014-11-04,8.52,8.8796,8.48,8.68,111343,0
2014-11-05,8.8,9.36,8.64,9.32,238368,0
2014-11-06,8.92,9.12,8,8.56,196331,0
2014-11-07,8.48,8.56,8.36,8.52,27262,0
2014-11-10,8.56,8.68,8.32,8.6,42773,0
2014-11-11,8.56,8.64,8.4,8.6,35597,0
2014-11-12,8.6,8.64,8.44,8.56,35612,0
2014-11-13,8.64,8.68,8.52,8.6,35371,0
2014-11-14,8.32,8.84,8.32,8.76,163252,0
2014-11-17,8.76,8.78,8.6,8.68,53084,0
2014-11-18,8.76,8.84,8.66,8.76,67687,0
2014-11-19,8.72,8.7596,8.48,8.6,56890,0
2014-11-20,8.52,8.64,8.4,8.6,71016,0
2014-11-21,8.76,8.76,8.52,8.56,69834,0
2014-11-24,8.52,8.68,8.52,8.64,37086,0
2014-11-25,8.68,8.68,8.6,8.68,20028,0
2014-11-26,8.68,8.8,8.64,8.8,30660,0
2014-11-28,8.76,9,8.52,8.6,60562,0
2014-12-01,8.6,8.76,8.56,8.68,85079,0
2014-12-02,8.44,8.88,8.36,8.88,88652,0
2014-12-03,8.84,9.16,8.76,8.96,109428,0
2014-12-04,9,9.08,8.9,8.92,63882,0
2014-12-05,8.88,9.16,8.88,9.12,66329,0
2014-12-08,9.04,9.2,8.88,8.96,115987,0
2014-12-09,8.96,9.4,8.84,9.32,99951,0
2014-12-10,9.2,9.48,9.16,9.28,100625,0
2014-12-11,9.36,9.52,9.28,9.4,78756,0
2014-12-12,9.24,9.56,9.04,9.4,82255,0
2014-12-15,9.52,9.6,9.28,9.28,69860,0
2014-12-16,9.28,9.52,9.28,9.28,59823,0
2014-12-17,9.24,9.56,9.12,9.48,99947,0
2014-12-18,9.6,9.6,9.48,9.6,51545,0
2014-12-19,9.52,9.76,9.32,9.64,163727,0
2014-12-22,9.6,9.92,9.4872,9.92,117614,0
2014-12-23,9.88,9.92,9.64,9.72,49645,0
2014-12-24,9.72,9.92,9.72,9.88,29099,0
2014-12-26,9.88,9.96,9.8,9.96,42578,0
2014-12-29,9.96,9.96,9.92,9.96,44054,0
2014-12-30,9.96,10.12,9.68,10.08,97793,0
2014-12-31,10.12,10.4,9.84,10.24,150227,0
2015-01-02,10.24,10.4,10,10.2,188983,0
2015-01-05,10.08,10.38,9.76,10,88947,0
2015-01-06,10,10.16,9.4,9.6,73161,0
2015-01-07,9.68,9.76,9.6,9.72,50026,0
2015-01-08,9.76,9.96,9.6,9.92,50097,0
2015-01-09,9.96,10.2,9.92,10.08,65393,0
2015-01-12,10,10.12,9.7,9.8,37503,0
2015-01-13,9.96,10.04,9.56,9.6,52740,0
2015-01-14,9.32,9.72,9.32,9.6,23368,0
2015-01-15,9.68,9.8,9.56,9.6,76197,0
2015-01-16,9.56,10.04,9.28,9.96,88478,0
2015-01-20,10,10.08,9.72,10,89690,0
2015-01-21,9.92,10.16,9.8,9.88,136410,0
2015-01-22,9.8,10.12,9.72,10.08,84545,0
2015-01-23,9.84,10.16,9.8,9.96,46635,0
2015-01-26,9.92,10,9.718,9.92,40424,0
2015-01-27,9.8,9.92,9.64,9.72,41727,0
2015-01-28,9.76,9.92,9.6,9.76,54715,0
2015-01-29,9.8,10.2,9.796,10.08,170540,0
2015-01-30,9.92,10.36,9.6,9.6,118061,0
2015-02-02,9.68,9.84,9.32,9.84,125953,0
2015-02-03,9.8,10,9.688,9.8,51422,0
2015-02-04,9.8,10,9.72,10,97802,0
2015-02-05,10,10.28,10,10.28,109766,0
2015-02-06,10.4,11.76,10.24,10.68,750950,0
2015-02-09,10.68,11.2,10.524,10.56,245066,0
2015-02-10,10.56,10.76,10.4,10.64,206423,0
2015-02-11,10.64,10.72,10.54,10.64,73080,0
2015-02-12,10.68,11.08,10.64,11.08,187130,0
2015-02-13,11.08,11.36,10.88,11.24,163278,0
2015-02-17,11.2,11.4,11,11.08,170650,0
2015-02-18,11.08,11.24,10.7,11.2,158927,0
2015-02-19,11.2,11.2,11.08,11.12,128765,0
2015-02-20,11.16,11.222,10.6,10.8,142527,0
2015-02-23,10.84,10.84,10.28,10.4,205867,0
2015-02-24,10.28,11,10.24,10.96,92485,0
2015-02-25,10.88,11.44,10.88,11.32,422398,0
2015-02-26,11.68,11.76,11.12,11.44,510535,0
2015-02-27,11.48,11.6,11.2,11.2,157722,0
2015-03-02,11.32,11.56,11.32,11.52,155000,0
2015-03-03,11.6,11.6,11.24,11.32,133550,0
2015-03-04,11.32,11.44,11.2,11.2,106925,0
2015-03-05,11.32,11.36,11,11.2,92850,0
2015-03-06,11.2,11.4,10.84,10.84,129350,0
2015-03-09,10.84,10.92,10.64,10.84,79875,0
2015-03-10,10.8,10.88,10.44,10.52,96675,0
2015-03-11,10.48,10.8,10.44,10.48,67700,0
2015-03-12,10.52,10.76,10.44,10.76,84700,0
2015-03-13,10.8,11.12,10.72,10.88,63550,0
2015-03-16,10.92,11,10.8,10.88,67000,0
2015-03-17,10.84,10.96,10.68,10.84,39300,0
2015-03-18,10.76,10.84,9.76,10.12,303600,0
2015-03-19,10.04,10.28,10.04,10.16,207425,0
2015-03-20,10.24,10.36,9.76,9.88,234125,0
2015-03-23,9.88,10.08,9.64,10.08,182175,0
2015-03-24,10.2,10.24,9.96,10.04,51425,0
2015-03-25,10.16,10.24,9.6,9.6,136425,0
2015-03-26,9.44,9.6,8.84,9.4,121425,0
2015-03-27,9.36,9.52,9.16,9.4,102475,0
2015-03-30,9.4,9.64,9.36,9.6,78100,0
2015-03-31,9.6,9.6,9.32,9.52,66471,0
2015-04-01,9.72,10.6,9.52,10.4,183850,0
2015-04-02,10.44,10.52,10.32,10.32,79700,0
2015-04-06,10.2,10.52,10.08,10.12,71375,0
2015-04-07,10.12,10.64,10.04,10.4,106727,0
2015-04-08,10.36,10.56,10.12,10.44,55925,0
2015-04-09,10.52,10.52,10.24,10.44,47704,0
2015-04-10,10.56,10.72,10.36,10.64,81100,0
2015-04-13,10.56,10.64,10.48,10.56,39075,0
2015-04-14,10.6,10.64,10.48,10.56,45225,0
2015-04-15,10.4,10.64,10.2,10.6,56623,0
2015-04-16,10.56,10.56,10.32,10.44,42861,0
2015-04-17,10.4,10.4,9.76,9.96,175125,0
2015-04-20,9.96,10.24,9.92,10.08,64936,0
2015-04-21,10.12,10.68,10.12,10.56,139081,0
2015-04-22,10.64,10.64,10.2,10.56,84681,0
2015-04-23,10.24,10.64,10.24,10.6,45500,0
2015-04-24,10.6,10.68,10.2,10.48,65173,0
2015-04-27,10.56,10.64,10.12,10.32,62050,0
2015-04-28,10.32,10.6,10.24,10.52,56473,0
2015-04-29,10.36,10.72,10.36,10.44,88975,0
2015-04-30,10.44,10.6,10.08,10.08,155050,0
2015-05-01,10.04,10.52,10.04,10.32,64500,0
2015-05-04,10.4,10.52,10.28,10.4,47725,0
2015-05-05,10.4,10.4,10.2,10.36,135825,0
2015-05-06,11.24,11.76,11.08,11.08,374576,0
2015-05-07,11,11.88,11,11.8,319607,0
2015-05-08,11.8,11.8,11.28,11.68,143225,0
2015-05-11,11.8,12.2,11.6,12.12,256950,0
2015-05-12,12.12,12.36,12.04,12.32,217359,0
2015-05-13,12.44,12.6,12.16,12.44,214575,0
2015-05-14,12.6,12.68,12.48,12.64,318125,0
2015-05-15,12.6,12.76,12.56,12.6,175171,0
2015-05-18,12.68,13.04,12.6,12.84,246414,0
2015-05-19,13,13.12,12.56,12.56,127270,0
2015-05-20,12.52,12.72,12.44,12.56,85291,0
2015-05-21,12.6,12.6,12.44,12.52,67150,0
2015-05-22,12.48,12.76,12.2,12.52,150675,0
2015-05-26,12.48,12.68,12.08,12.6,113281,0
2015-05-27,12.72,13.04,12.52,12.96,179025,0
2015-05-28,12.84,12.96,12.7,12.84,90968,0
2015-05-29,12.8,12.92,12.64,12.8,111025,0
2015-06-01,12.88,12.96,12.4,12.84,116313,0
2015-06-02,12.64,12.84,12.56,12.6,86711,0
2015-06-03,12.6,12.72,12.56,12.68,117775,0
2015-06-04,12.64,12.68,12.2,12.4,206875,0
2015-06-05,12.28,12.68,12.2,12.56,90775,0
2015-06-08,12.44,12.56,12.28,12.32,104075,0
2015-06-09,12.36,12.4,12.08,12.08,71657,0
2015-06-10,12.36,12.4,12.2,12.36,147146,0
2015-06-11,12.4,12.5,12.16,12.2,125962,0
2015-06-12,12.2,12.36,12.08,12.24,67000,0
2015-06-15,12.16,12.24,11.88,12.04,111625,0
2015-06-16,11.96,12.12,11.96,12.04,74375,0
2015-06-17,12.04,12.16,11.96,12.08,52425,0
2015-06-18,12.12,12.28,11.96,12.12,127925,0
2015-06-19,12.12,12.36,11.88,12.16,273625,0
2015-06-22,12.2,12.36,11.88,11.96,203125,0
2015-06-23,12.4,12.52,12.12,12.12,661803,0
2015-06-24,12.08,12.76,12.04,12.48,348775,0
2015-06-25,12.6,12.68,12.52,12.56,258150,0
2015-06-26,12.6,12.6,12.04,12.08,286950,0
2015-06-29,11.84,12.16,11.52,11.6,215125,0
2015-06-30,11.8,11.92,11.697,11.84,97196,0
2015-07-01,12.16,12.4,12,12.12,165375,0
2015-07-02,12.2,12.44,12,12.44,257575,0
2015-07-06,12.24,12.56,12.2,12.36,155175,0
2015-07-07,12.28,12.4,11.68,12.2,140175,0
2015-07-08,12.04,12.08,11.2,11.36,201700,0
2015-07-09,11.48,11.8,11.32,11.36,90150,0
2015-07-10,11.44,11.92,11.36,11.84,86775,0
2015-07-13,11.8,12.2,11.68,11.88,122825,0
2015-07-14,11.92,12.16,11.88,11.96,90158,0
2015-07-15,12.12,12.24,11.92,12.04,205612,0
2015-07-16,11.96,12.2,11.88,12,242125,0
2015-07-17,12,12,11.76,11.84,128800,0
2015-07-20,11.88,11.92,11.68,11.8,161225,0
2015-07-21,11.76,12,11.68,11.88,143625,0
2015-07-22,11.72,11.88,11.64,11.88,211650,0
2015-07-23,11.8,12,11.4,11.4,171900,0
2015-07-24,11.32,11.52,10.96,11,182075,0
2015-07-27,10.96,11.48,10.76,11.28,109400,0
2015-07-28,11.4,11.48,11.24,11.36,131175,0
2015-07-29,11.32,11.4,11.04,11.04,101375,0
2015-07-30,10.96,11.76,10.96,11.72,243175,0
2015-07-31,11.8,11.8,11.52,11.8,214050,0
2015-08-03,11.8,11.92,11.44,11.68,260978,0
2015-08-04,11.8,11.8,11,11.48,281375,0
2015-08-05,12.64,13.28,11.92,12.72,720725,0
2015-08-06,12.6,12.96,12.36,12.72,335336,0
2015-08-07,12.64,13.2,12.6,12.84,254225,0
2015-08-10,12.92,13.68,12.88,13.12,415725,0
2015-08-11,13.08,13.24,12.84,12.92,185112,0
2015-08-12,12.68,13.12,12.56,12.84,256200,0
2015-08-13,12.56,13.12,11.12,12.8,137950,0
2015-08-14,12.8,12.96,12.64,12.84,113325,0
2015-08-17,12.8,12.96,12.68,12.84,126875,0
2015-08-18,12.96,13,12.72,12.72,123925,0
2015-08-19,12.68,13.52,12.44,13.32,340000,0
2015-08-20,13.08,13.68,13.08,13.4,298525,0
2015-08-21,13.12,13.64,13.08,13.16,184850,0
2015-08-24,12.6,13.24,11.44,12.28,228613,0
2015-08-25,12.56,12.88,12,12.04,158650,0
2015-08-26,12.32,12.48,12.12,12.32,161775,0
2015-08-27,12.48,12.76,12.28,12.6,150125,0
2015-08-28,12.52,12.8,12.44,12.68,87700,0
2015-08-31,12.6,13.2,12.6,13.04,182250,0
2015-09-01,12.8,13,12.56,12.64,128125,0
2015-09-02,12.8,13.04,12.56,12.96,103575,0
2015-09-03,12.84,13.16,12.84,12.88,132200,0
2015-09-04,12.72,13,12.72,12.92,57975,0
2015-09-08,13.24,13.96,13.16,13.64,478150,0
2015-09-09,13.92,13.92,13.24,13.24,134275,0
2015-09-10,13.2,13.52,13.08,13.48,75182,0
2015-09-11,13.32,13.64,13.16,13.4,83025,0
2015-09-14,13.4,13.6,13.04,13.2,84450,0
2015-09-15,13.28,13.6,13.16,13.56,119275,0
2015-09-16,13.48,13.72,13.32,13.48,193925,0
2015-09-17,13.56,13.64,13.28,13.32,191034,0
2015-09-18,13.2,13.28,11.6,11.6,500050,0
2015-09-21,11.88,12.24,11.4,11.72,228375,0
2015-09-22,11.44,11.72,10.64,10.92,452975,0
2015-09-23,10.96,11.48,10.36,10.56,395669,0
2015-09-24,10.48,10.6,9.88,10.48,386046,0
2015-09-25,10.64,10.76,9.6,9.88,251350,0
2015-09-28,9.92,10.16,9.48,9.56,214917,0
2015-09-29,10.24,11.12,9.8,10.68,432075,0
2015-09-30,10.88,10.92,10.56,10.68,201375,0
2015-10-01,10.64,10.84,10.4,10.56,130300,0
2015-10-02,10.44,10.88,10.32,10.88,125025,0
2015-10-05,11.12,11.2,10.72,11.08,125471,0
2015-10-06,11.24,11.68,10.84,11.04,156325,0
2015-10-07,11,11.28,10.76,11.24,171487,0
2015-10-08,11.12,11.84,11.12,11.64,166000,0
2015-10-09,11.56,11.64,11.12,11.12,171975,0
2015-10-12,11.08,11.08,10.52,10.92,167332,0
2015-10-13,10.76,11.08,10.44,10.48,158375,0
2015-10-14,10.4,10.96,10.4,10.64,168575,0
2015-10-15,10.72,11.2,10.72,11.16,144225,0
2015-10-16,11.24,11.44,11,11.32,138550,0
2015-10-19,11.32,11.6,11.04,11.24,150916,0
2015-10-20,11.2,11.52,11.16,11.52,143650,0
2015-10-21,11.6,11.68,11.4,11.52,218950,0
2015-10-22,11.6,11.64,11.24,11.6,234150,0
2015-10-23,11.68,12.08,11.48,12,162575,0
2015-10-26,11.8,11.96,11.72,11.88,117775,0
2015-10-27,11.8,11.88,11.28,11.36,114400,0
2015-10-28,11.4,12.04,11.4,11.96,150150,0
2015-10-29,11.92,12.04,11.2,11.24,143725,0
2015-10-30,11.24,11.36,11.16,11.2,79600,0
2015-11-02,11.24,11.92,11.16,11.76,169310,0
2015-11-03,11.68,12.2,11.6,11.96,241991,0
2015-11-04,12,12.4,11.9,12.24,269933,0
2015-11-05,10.48,10.8,9.04,9.52,1426825,0
2015-11-06,9.52,9.92,9.4,9.8,340475,0
2015-11-09,9.8,9.8,9.32,9.36,229823,0
2015-11-10,9.4,9.84,9.2,9.84,302025,0
2015-11-11,9.92,9.92,9.64,9.68,133900,0
2015-11-12,9.68,9.84,9.48,9.64,176150,0
2015-11-13,9.52,9.76,9.52,9.6,116375,0
2015-11-16,9.56,10,9.44,9.92,206200,0
2015-11-17,9.84,10,9.68,9.96,155500,0
2015-11-18,9.92,10.08,9.72,10.04,259300,0
2015-11-19,10,10.12,9.92,10.12,179975,0
2015-11-20,10.16,10.36,10.04,10.2,99075,0
2015-11-23,10.04,10.12,9.92,9.92,79000,0
2015-11-24,9.88,10.16,9.8,10.12,73875,0
2015-11-25,10.08,10.24,9.96,10.24,83625,0
2015-11-27,10.2,10.4,10.16,10.36,25225,0
2015-11-30,10.44,10.68,10.4,10.56,91075,0
2015-12-01,10.6,10.68,10.4,10.6,85555,0
2015-12-02,10.72,11.04,10.64,10.84,96312,0
2015-12-03,10.84,10.978,10.28,10.28,144523,0
2015-12-04,10.32,10.68,10.2,10.48,152825,0
2015-12-07,10.52,10.56,9.88,10.2,164600,0
2015-12-08,10.08,10.2,9.92,10.04,67865,0
2015-12-09,10.04,10.24,9.88,10.08,70175,0
2015-12-10,10.04,10.24,9.88,10.04,111425,0
2015-12-11,9.84,10.08,9.84,10,103100,0
2015-12-14,9.96,10.08,9.44,9.52,200263,0
2015-12-15,9.6,9.96,9.6,9.92,83400,0
2015-12-16,9.96,10.2,9.92,10.12,80350,0
2015-12-17,10.12,10.36,9.96,10.12,106400,0
2015-12-18,10.12,10.56,10.08,10.4,306700,0
2015-12-21,10.52,10.68,10.32,10.6,116950,0
2015-12-22,10.6,10.72,10.28,10.68,85051,0
2015-12-23,10.68,10.76,10.56,10.6,67000,0
2015-12-24,10.6,10.76,10.48,10.68,38954,0
2015-12-28,10.68,10.68,10.28,10.6,101509,0
2015-12-29,10.64,10.8,10.44,10.8,66052,0
2015-12-30,10.76,10.8,10.36,10.56,68820,0
2015-12-31,10.52,10.68,10.28,10.36,133628,0
2016-01-04,10.2,10.44,10.12,10.32,122319,0
2016-01-05,10.32,10.32,10,10.2,70040,0
2016-01-06,10,10.48,9.88,10.44,122583,0
2016-01-07,10.28,10.44,9.8,9.88,108133,0
2016-01-08,9.92,10.16,9.32,9.32,112775,0
2016-01-11,9.44,9.88,9.16,9.52,178902,0
2016-01-12,9.84,10.04,9.28,9.64,213623,0
2016-01-13,9.64,9.76,9.28,9.72,160707,0
2016-01-14,9.68,10.56,9.64,10.44,242656,0
2016-01-15,10.08,10.7,9.916,10.6,212501,0
2016-01-19,10.8,10.8,9.92,10.16,180600,0
2016-01-20,9.76,10,9.2,9.72,405575,0
2016-01-21,9.76,10,9.48,9.76,129053,0
2016-01-22,9.88,10.4,9.84,10.32,125666,0
2016-01-25,10.24,10.48,9.92,10,63431,0
2016-01-26,10.12,10.52,10.08,10.24,119621,0
2016-01-27,10.24,10.32,9.96,9.98,86735,0
2016-01-28,10.12,10.24,10,10.08,93547,0
2016-01-29,10.12,10.48,10,10.48,217948,0
2016-02-01,10.48,10.52,10.32,10.48,109298,0
2016-02-02,10.52,10.52,10.12,10.32,109160,0
2016-02-03,10.48,10.56,9.08,9.6,470308,0
2016-02-04,9.68,10.16,9.4,9.92,180398,0
2016-02-05,9.92,9.92,9.4952,9.68,141487,0
2016-02-08,9.64,9.64,7.16,9.36,229867,0
2016-02-09,9.24,9.36,8.88,9.12,75480,0
2016-02-10,9.24,9.44,8.88,8.96,106264,0
2016-02-11,8.64,9,8.62,9,87611,0
2016-02-12,9.28,9.28,8.8,9.08,122505,0
2016-02-16,9.12,9.48,9.08,9.48,70852,0
2016-02-17,9.52,9.72,9.4,9.52,90178,0
2016-02-18,9.52,9.7,9.484,9.64,48420,0
2016-02-19,9.64,10.08,9.64,9.84,89991,0
2016-02-22,10,10,9.28,9.4,159758,0
2016-02-23,9.4,9.92,9.4,9.8,96369,0
2016-02-24,9.76,10.04,9.48,10.04,99968,0
2016-02-25,10.12,10.12,9.68,10,68427,0
2016-02-26,10,10.28,9.92,10.08,65324,0
2016-02-29,10,10.12,9.8,10,122121,0
2016-03-01,10,10.8,9.92,10.52,118284,0
2016-03-02,10.6,10.8,10.5,10.64,70380,0
2016-03-03,10.72,11.2,10.6,10.92,139426,0
2016-03-04,11,11,10.603,10.72,60722,0
2016-03-07,9.96,10.8,9.84,10.48,140149,0
2016-03-08,10.8,11.4,10.64,11.08,218080,0
2016-03-09,11.08,11.32,11.02,11.16,97051,0
2016-03-10,11.2,11.2,10.76,10.96,59993,0
2016-03-11,11.08,11.14,10.61,11.08,65935,0
2016-03-14,10.96,11.16,10.82,11.04,53251,0
2016-03-15,11,11,10.54,10.64,72097,0
2016-03-16,10.68,10.88,10.6,10.76,64846,0
2016-03-17,10.68,10.872,10.54,10.84,70460,0
2016-03-18,10.96,11.44,10.84,11.4,193474,0
2016-03-21,11.32,11.6,11.24,11.24,97461,0
2016-03-22,11.24,11.32,10.88,11.04,73372,0
2016-03-23,11.04,11.04,10.56,10.56,135558,0
2016-03-24,10.56,10.66,10.28,10.32,106499,0
2016-03-28,10.32,10.88,10.32,10.76,86120,0
2016-03-29,10.68,11.02,10.48,10.92,125587,0
2016-03-30,11.04,11.28,11,11.24,109325,0
2016-03-31,11.32,11.32,11.06,11.2,105494,0
2016-04-01,11.08,11.28,11.08,11.2,89436,0
2016-04-04,11.24,11.28,11.12,11.16,56704,0
2016-04-05,11.12,11.16,10.96,10.96,84126,0
2016-04-06,10.92,11.28,10.88,11.24,146017,0
2016-04-07,11.04,11.14,10.84,11,113642,0
2016-04-08,11.04,11.2,10.74,10.84,63334,0
2016-04-11,10.8,11.08,10.64,10.72,49234,0
2016-04-12,10.72,11.14,10.72,10.92,72498,0
2016-04-13,11.04,11.24,10.84,11.24,76014,0
2016-04-14,11.2,11.36,11,11.28,56956,0
2016-04-15,11.2,11.34,11.2,11.28,68864,0
2016-04-18,11.28,11.52,11.28,11.44,40928,0
2016-04-19,11.48,11.76,11.36,11.6,80815,0
2016-04-20,11.52,11.72,11.36,11.64,72788,0
2016-04-21,11.64,11.64,11.28,11.48,47742,0
2016-04-22,11.48,11.68,11.4,11.6,70447,0
2016-04-25,11.52,11.9,11.52,11.6,74381,0
2016-04-26,11.6,11.8,11.441,11.76,42179,0
2016-04-27,11.6,11.92,11.52,11.88,69669,0
2016-04-28,11.48,11.8,11.32,11.36,106276,0
2016-04-29,11.44,11.46,11.12,11.44,74689,0
2016-05-02,11.56,11.78,10.8,10.96,243043,0
2016-05-03,10.64,10.92,10.16,10.4,178731,0
2016-05-04,10.28,10.4,9.4,9.88,374979,0
2016-05-05,9.84,10.28,9.84,10.24,141099,0
2016-05-06,10.16,10.214,9.6,10,199906,0
2016-05-09,9.88,10.08,9.64,9.88,154229,0
2016-05-10,9.84,10.04,9.68,9.92,97934,0
2016-05-11,9.88,9.96,9.64,9.68,40664,0
2016-05-12,9.68,9.786,9.28,9.52,101499,0
2016-05-13,9.52,9.68,9.4,9.6,42940,0
2016-05-16,9.6,9.8,9.48,9.64,66686,0
2016-05-17,9.6,9.6,8.92,9.16,129629,0
2016-05-18,9.04,9.4,9.04,9.2,128744,0
2016-05-19,9.12,9.28,9.1,9.2,75623,0
2016-05-20,9.28,9.8,9.28,9.68,67321,0
2016-05-23,9.76,10.04,9.64,10,76289,0
2016-05-24,10.12,10.56,10.04,10.4,95879,0
2016-05-25,10.4,10.64,10.32,10.56,69677,0
2016-05-26,10.52,10.76,10.44,10.72,139710,0
2016-05-27,10.64,10.88,10.08,10.72,67217,0
2016-05-31,10.76,10.8,10.36,10.8,86872,0
2016-06-01,10.64,11.08,10.64,11.04,113789,0
2016-06-02,10.96,11.4,10.84,11.32,104925,0
2016-06-03,11.24,11.32,11,11.08,172759,0
2016-06-06,11.04,11.44,10.84,11.24,114255,0
2016-06-07,11.16,11.36,11,11.12,272232,0
2016-06-08,11.12,11.2,10.92,11.12,35333,0
2016-06-09,11.04,11.12,10.88,10.96,46735,0
2016-06-10,10.92,10.92,10.6,10.64,55463,0
2016-06-13,10.56,10.799,10.56,10.68,47284,0
2016-06-14,10.6,10.82,10.547,10.72,58599,0
2016-06-15,10.68,10.992,10.48,10.96,91524,0
2016-06-16,10.96,10.98,10.48,10.68,73476,0
2016-06-17,10.68,10.84,10.32,10.68,115951,0
2016-06-20,10.76,11.16,10.76,10.96,53855,0
2016-06-21,10.96,11,10.8,10.96,66499,0
2016-06-22,10.92,11.1,10.88,10.88,71075,0
2016-06-23,11,11.2,11,11.2,84646,0
2016-06-24,10.2,10.844,10.04,10.64,233259,0
2016-06-27,10.4,10.4,9.68,10.08,139169,0
2016-06-28,10.16,10.48,10.16,10.28,123834,0
2016-06-29,10.4,10.68,10.4,10.52,58999,0
2016-06-30,10.52,10.76,10.32,10.76,135088,0
2016-07-01,10.7,11.09,10.55,10.95,131947,0
2016-07-05,10.92,10.92,10.04,10.11,105938,0
2016-07-06,10.02,10.08,9.82,9.92,104906,0
2016-07-07,9.93,10.07,9.68,9.91,100862,0
2016-07-08,10.05,10.34,10,10.31,112096,0
2016-07-11,10.4,10.69,10.4,10.67,71431,0
2016-07-12,10.71,10.73,10.22,10.28,152699,0
2016-07-13,10.38,10.57,10.145,10.48,292207,0
2016-07-14,10.55,10.72,10.51,10.58,85295,0
2016-07-15,10.65,10.65,10.49,10.54,89685,0
2016-07-18,10.51,10.74,10.303,10.59,107648,0
2016-07-19,10.53,10.7799,10.4666,10.55,63263,0
2016-07-20,10.55,10.9296,10.55,10.71,92287,0
2016-07-21,10.66,10.81,10.48,10.56,52807,0
2016-07-22,10.53,10.74,10.46,10.69,44837,0
2016-07-25,10.67,10.78,10.64,10.71,46223,0
2016-07-26,10.68,10.88,10.62,10.73,94077,0
2016-07-27,10.73,10.85,10.6,10.64,71420,0
2016-07-28,10.62,10.8,10.57,10.77,152529,0
2016-07-29,10.76,10.78,10.62,10.7,77009,0
2016-08-01,10.68,10.73,10.43,10.65,67154,0
2016-08-02,10.68,11.08,10.4268,10.85,276652,0
2016-08-03,11.05,11.49,10.75,11.02,439413,0
2016-08-04,10.99,11.19,10.745,11.13,212654,0
2016-08-05,11.15,11.88,11.15,11.51,310036,0
2016-08-08,11.69,12.19,11.65,11.97,317170,0
2016-08-09,11.96,12.1799,11.89,12.05,173282,0
2016-08-10,12.02,12.02,11.564,11.7,109918,0
2016-08-11,11.69,11.8,11.62,11.75,120451,0
2016-08-12,11.73,12.1,11.59,12.05,144665,0
2016-08-15,12.05,12.15,11.72,11.85,152209,0
2016-08-16,11.77,11.94,11.7,11.75,109004,0
2016-08-17,11.72,11.72,11.43,11.45,160725,0
2016-08-18,11.38,11.725,11.25,11.71,146796,0
2016-08-19,11.7,11.99,11.7,11.76,97935,0
2016-08-22,11.84,11.98,11.62,11.9,116085,0
2016-08-23,11.91,12.05,11.88,11.9,78677,0
2016-08-24,11.92,11.935,11.695,11.72,41054,0
2016-08-25,11.71,11.85,11.7,11.76,71285,0
2016-08-26,11.8,11.915,11.65,11.79,80491,0
2016-08-29,11.85,11.86,11.71,11.74,30171,0
2016-08-30,11.78,11.85,11.65,11.72,77960,0
2016-08-31,11.73,11.84,11.59,11.73,113854,0
2016-09-01,11.76,12.17,11.64,12,162762,0
2016-09-02,12.16,12.25,11.99,12.09,105198,0
2016-09-06,12.18,12.23,11.9,12.17,122128,0
2016-09-07,12.2,12.35,12.1,12.34,115406,0
2016-09-08,12.35,12.68,12.2,12.64,169500,0
2016-09-09,12.5,12.7,11.99,12.01,124714,0
2016-09-12,11.88,12.16,11.816,12.1,129299,0
2016-09-13,12.06,12.8,12.06,12.74,291929,0
2016-09-14,12.73,12.73,12.01,12.11,162993,0
2016-09-15,12.12,12.35,12.1,12.35,98736,0
2016-09-16,12.33,12.3916,12.17,12.28,110073,0
2016-09-19,12.35,12.4921,12.23,12.45,70818,0
2016-09-20,12.47,12.54,12.4,12.49,74406,0
2016-09-21,12.48,12.77,12.41,12.76,85459,0
2016-09-22,12.8,13.47,12.76,13.43,219858,0
2016-09-23,13.31,13.38,13.09,13.1,99552,0
2016-09-26,12.97,12.98,12.34,12.85,73103,0
2016-09-27,12.89,13.18,12.86,13.16,87356,0
2016-09-28,13.12,13.25,13,13.16,93346,0
2016-09-29,12.98,13.34,12.861,13.25,156565,0
2016-09-30,13.35,13.37,13.2036,13.27,157939,0
2016-10-03,13.25,13.93,13.24,13.89,165119,0
2016-10-04,14,14.14,13.67,13.75,173581,0
2016-10-05,13.86,14.07,13.78,13.89,85284,0
2016-10-06,13.92,13.98,13.75,13.95,48320,0
2016-10-07,13.89,13.91,13.67,13.76,57455,0
2016-10-10,13.89,14.039,13.874,13.98,59447,0
2016-10-11,13.91,13.96,13.48,13.61,104098,0
2016-10-12,13.58,13.8,13.462,13.77,33193,0
2016-10-13,13.65,13.745,13.461,13.57,63023,0
2016-10-14,13.61,13.85,13.58,13.72,97021,0
2016-10-17,13.75,13.85,13.575,13.75,69211,0
2016-10-18,13.9,13.9,13.65,13.75,51891,0
2016-10-19,13.8,13.875,13.4,13.7,78138,0
2016-10-20,13.7,13.7,13.481,13.6,68277,0
2016-10-21,13.45,13.6,13.3,13.55,49089,0
2016-10-24,13.55,14.1,13.55,13.85,86694,0
2016-10-25,13.75,14,13.65,13.95,72665,0
2016-10-26,13.9,13.9,12.9,13.5,89912,0
2016-10-27,13.65,13.75,13.3,13.3,67437,0
2016-10-28,13.35,13.6,13.2,13.3,66678,0
2016-10-31,13.3,13.7,13.1,13.65,143803,0
2016-11-01,13.9,14.3,13.55,14.2,246458,0
2016-11-02,14.15,14.2,13.3684,13.45,159046,0
2016-11-03,12.75,12.75,11.05,11.2,587633,0
2016-11-04,11.25,11.85,11.25,11.55,338429,0
2016-11-07,11.55,12.25,11.55,12.05,194086,0
2016-11-08,12.15,12.5,12,12.4,80787,0
2016-11-09,12.1,12.75,11.85,12.65,195114,0
2016-11-10,12.85,13,12.25,12.8,178079,0
2016-11-11,12.9,13.55,12.9,13.5,184224,0
2016-11-14,13.55,13.7,13.155,13.5,151267,0
2016-11-15,13.75,14,13.45,14,189405,0
2016-11-16,13.8,14.3,13.8,14.15,158010,0
2016-11-17,14.25,14.25,13.8,13.9,133256,0
2016-11-18,14,14.075,13.8,13.95,131814,0
2016-11-21,14.05,14.05,13.75,13.85,51959,0
2016-11-22,13.95,14.1,13.85,13.95,100843,0
2016-11-23,13.95,13.95,13.7,13.9,59173,0
2016-11-25,13.85,13.9,13.65,13.8,49109,0
2016-11-28,13.65,13.9,13.4,13.7,45232,0
2016-11-29,13.75,13.9,13.6,13.65,43318,0
2016-11-30,13.6,13.85,13.4,13.65,123210,0
2016-12-01,13.7,13.8,12.65,12.8,92173,0
2016-12-02,12.75,13.2,12.7,13,99449,0
2016-12-05,13.2,13.55,12.95,13.3,105592,0
2016-12-06,13.45,13.45,13,13.25,103837,0
2016-12-07,13.1,13.5,13.1,13.45,65321,0
2016-12-08,13.4,13.9,13.105,13.75,128661,0
2016-12-09,13.9,13.9,13.6,13.8,83308,0
2016-12-12,13.75,13.8,13.45,13.65,46273,0
2016-12-13,13.6,13.85,13.55,13.85,89220,0
2016-12-14,13.75,13.775,13.475,13.6,68451,0
2016-12-15,13.6,13.95,13.6,13.85,124602,0
2016-12-16,13.85,14.2,13.6,13.7,202865,0
2016-12-19,13.65,14.2,13.65,14.05,107754,0
2016-12-20,14.1,14.4,13.95,14.1,79015,0
2016-12-21,13.95,14.15,13.95,14,46024,0
2016-12-22,14,14.4,13.7,14,90914,0
2016-12-23,13.95,14.15,13.8,14.15,50494,0
2016-12-27,14.05,14.675,14.05,14.3,120337,0
2016-12-28,14.4,14.4,14.05,14.1,38229,0
2016-12-29,14.1,14.475,14.05,14.45,63018,0
2016-12-30,14.35,14.6,14,14.55,174360,0
2017-01-03,14.65,14.65,14,14.15,160860,0
2017-01-04,14.3,14.6,14.2,14.5,92688,0
2017-01-05,14.55,14.625,14.2,14.35,185228,0
2017-01-06,14.45,14.6,14.25,14.5,86634,0
2017-01-09,14.45,14.95,14.45,14.7,165868,0
2017-01-10,14.75,15,14.55,14.9,200012,0
2017-01-11,14.95,16.55,14.95,16.5,470545,0
2017-01-12,16.3,16.4,15.2,16.05,170225,0
2017-01-13,15.55,16.15,15.3,15.9,219006,0
2017-01-17,16.05,16.05,15.4,15.55,156669,0
2017-01-18,15.6,16.2,15.55,15.9,201349,0
2017-01-19,15.85,15.9414,15.25,15.45,97164,0
2017-01-20,15.45,15.8,15.2,15.25,170091,0
2017-01-23,15.25,15.4529,15.1,15.25,198674,0
2017-01-24,15.4,15.75,15.25,15.65,85410,0
2017-01-25,15.85,15.8821,15.45,15.75,122040,0
2017-01-26,15.75,15.75,15.45,15.5,86543,0
2017-01-27,15.45,15.7343,15.405,15.55,124607,0
2017-01-30,15.5,15.5,14.8,15.3,205031,0
2017-01-31,15.05,15.325,14.9,15.2,97193,0
2017-02-01,15.35,15.7,15.25,15.65,150133,0
2017-02-02,16.45,16.5,15.9,16.35,661605,0
2017-02-03,16.5,16.75,16.35,16.65,339771,0
2017-02-06,16.75,16.95,16.3,16.35,448139,0
2017-02-07,16.45,16.7,15.725,15.95,231276,0
2017-02-08,15.95,16.05,15.566,15.9,150833,0
2017-02-09,15.85,16.1,15.75,15.75,116081,0
2017-02-10,15.9,16.2,15.65,16.1,144369,0
2017-02-13,16.35,16.795,16.155,16.3,312609,0
2017-02-14,16.15,16.4,16.05,16.05,169848,0
2017-02-15,16,16.35,15.9,16.25,226588,0
2017-02-16,16.15,16.15,15.505,15.8,230055,0
2017-02-17,15.8,15.9766,15.5,15.8,98406,0
2017-02-21,15.55,16.25,15.55,15.9,272936,0
2017-02-22,15.9,16.4,15.75,16.2,162138,0
2017-02-23,16.3,16.4,15.9,16.2,177508,0
2017-02-24,16,16.1,15.6,15.75,122204,0
2017-02-27,15.9,16.35,15.85,15.95,235634,0
2017-02-28,16,16,15.4,15.45,215910,0
2017-03-01,15.75,16,15.6,15.95,246082,0
2017-03-02,15.95,15.95,15.45,15.55,124500,0
2017-03-03,15.5,15.55,15.15,15.25,114307,0
2017-03-06,15.05,15.2,14.85,15.05,243325,0
2017-03-07,15,15.5,14.9,15.3,100503,0
2017-03-08,15.4,15.45,15,15.05,84825,0
2017-03-09,15,15.2,14.75,14.8,70749,0
2017-03-10,14.85,15.1,14.75,14.85,77381,0
2017-03-13,14.9,14.95,14.6,14.75,116840,0
2017-03-14,14.75,15.0699,14.6219,14.8,78438,0
2017-03-15,14.85,15.55,14.7,15.45,155585,0
2017-03-16,15.55,16.25,15.5,15.95,342563,0
2017-03-17,15.8,16.1,15.65,16.05,211770,0
2017-03-20,16,16.1,15.5861,16.05,96516,0
2017-03-21,16.1,16.2,15.8,15.9,227527,0
2017-03-22,15.85,16.05,15.45,15.7,114422,0
2017-03-23,15.75,15.8,15.5,15.75,130802,0
2017-03-24,15.9,16.5,15.9,16.3,233678,0
2017-03-27,15.95,16.8,15.9,16.8,249408,0
2017-03-28,16.6,16.8,16.3,16.65,193182,0
2017-03-29,16.65,16.8,16.5,16.7,114577,0
2017-03-30,16.75,18.15,16.725,18.05,529004,0
2017-03-31,18.05,18.9,17.85,18.8,459043,0
2017-04-03,18.9,19,18.2,18.6,463279,0
2017-04-04,18.55,18.65,18.15,18.5,239034,0
2017-04-05,18.55,18.65,17.75,17.85,201506,0
2017-04-06,17.8,18.35,17.65,18.1,162414,0
2017-04-07,17.9,18.15,17.65,17.95,276133,0
2017-04-10,18,18.6,17.95,18.05,226124,0
2017-04-11,18,18.35,17.8,18.05,149531,0
2017-04-12,18.05,18.05,17.75,17.8,74214,0
2017-04-13,17.8,18.4,17.7,18.15,262517,0
2017-04-17,18.15,18.4,18,18.35,254906,0
2017-04-18,18.2,18.4,18.0477,18.25,291790,0
2017-04-19,18.4,18.9,18.2,18.5,190955,0
2017-04-20,18.65,18.825,18.4,18.675,232088,0
2017-04-21,18.7,18.85,18.5,18.6,203879,0
2017-04-24,18.9,19.25,18.65,18.85,310787,0
2017-04-25,19,19.25,18.875,19.05,155864,0
2017-04-26,19.1,19.3,18.95,19.25,130794,0
2017-04-27,19.4,19.8,19.255,19.7,224187,0
2017-04-28,19.75,19.75,19.15,19.25,181881,0
2017-05-01,19.25,20.1,19.25,20,317955,0
2017-05-02,19.95,20.1,19.2,19.45,188168,0
2017-05-03,19.3,19.5,18.85,19.3,182485,0
2017-05-04,19.4,19.8,19.3,19.7,361055,0
2017-05-05,20.5,22.85,20.45,21.55,1258824,0
2017-05-08,21.75,22.2,21.375,21.45,545177,0
2017-05-09,21.5,21.65,20.6,21,597386,0
2017-05-10,20.8,21.45,20.8,20.9,570705,0
2017-05-11,20.85,21.25,20.75,21.15,510541,0
2017-05-12,21.2,21.6,21.1,21.1,511142,0
2017-05-15,21.35,21.5,21.075,21.4,570888,0
2017-05-16,21.45,21.8831,21.325,21.75,488558,0
2017-05-17,21.45,21.65,20.65,20.75,374314,0
2017-05-18,20.75,21.45,20.55,21.35,526639,0
2017-05-19,21.4,21.854,21.4,21.4,527724,0
2017-05-22,21.4,21.7,21.225,21.55,323090,0
2017-05-23,21.65,21.75,21.1,21.3,243854,0
2017-05-24,21.3,22.05,21,21.9,557001,0
2017-05-25,22.15,22.35,21.85,22,393950,0
2017-05-26,22,22.45,21.8,22.35,459371,0
2017-05-30,22.4,22.45,21.75,21.8,230751,0
2017-05-31,21.95,22.15,21.4,21.75,632021,0
2017-06-01,21.75,22.35,21.65,22.3,384519,0
2017-06-02,22.25,24.09,22.25,23.5,721136,0
2017-06-05,23.6,23.9,23.3,23.8,592823,0
2017-06-06,23.65,24.75,23.205,24.45,1155561,0
2017-06-07,24.7,24.925,24.2,24.75,444969,0
2017-06-08,24.9,25.85,24.6,25.65,487739,0
2017-06-09,25.85,26.525,23.5,24.1,924407,0
2017-06-12,24.4,25,23.5,24.15,660213,0
2017-06-13,24.25,24.7,23.6,24.1,497563,0
2017-06-14,24.1,24.2,22.8,23.3,505998,0
2017-06-15,22.8,23.1817,22.01,22.7,338239,0
2017-06-16,22.9,23.65,22.6339,23.55,627983,0
2017-06-19,23.75,24.3,23.4,24,562491,0
2017-06-20,24.2,24.25,23.2,23.4,260333,0
2017-06-21,23.5,23.895,23.3466,23.5,198204,0
2017-06-22,23.55,23.65,23.2,23.4,233498,0
2017-06-23,23.35,23.95,23.1,23.7,1357461,0
2017-06-26,23.8,24.05,23.25,23.35,715711,0
2017-06-27,23.35,23.4,21.95,22.05,599485,0
2017-06-28,22.2,22.7,21.6,22.6,470955,0
2017-06-29,22.55,22.65,21.05,21.35,493168,0
2017-06-30,21.35,21.75,20.9,20.95,568640,0
2017-07-03,21.1,21.2576,20.05,20.65,344524,0
2017-07-05,20.7,21.75,20.5,21.55,590182,0
2017-07-06,21.35,21.85,21.1,21.4,325294,0
2017-07-07,21.5,22.65,21.5,22.55,440281,0
2017-07-10,22.55,23.2,22.1,23.05,553386,0
2017-07-11,23.25,23.325,22.2,22.4,387968,0
2017-07-12,22.95,22.95,21.7,21.85,1028936,0
2017-07-13,21.85,22.05,21.2,21.5,671109,0
2017-07-14,21.6,22,21.45,21.8,434138,0
2017-07-17,21.85,22.95,21.65,22.85,552163,0
2017-07-18,22.85,23.4,22.65,23.25,599442,0
2017-07-19,23.2,23.75,23.1,23.35,458755,0
2017-07-20,23.35,23.4309,22.9,22.9,325075,0
2017-07-21,23,23.25,22.65,23,360988,0
2017-07-24,23,23.3,22.905,23.15,225231,0
2017-07-25,23.15,23.45,23,23.1,300227,0
2017-07-26,23.25,23.65,23.2234,23.6,236028,0
2017-07-27,23.7,23.9,22.4,22.9,423560,0
2017-07-28,22.85,23.25,22.55,22.85,244186,0
2017-07-31,22.9,23.05,21.8,22.2,386385,0
2017-08-01,22.3,22.3,21.375,21.4,394385,0
2017-08-02,21.2,21.55,20.45,20.5,477685,0
2017-08-03,20.6,21.2,20.525,20.7,401882,0
2017-08-04,20.7,20.7,18.6,20.1,680908,0
2017-08-07,20.25,21.9,20.25,21.75,566510,0
2017-08-08,21.85,21.9156,20.65,20.7,376782,0
2017-08-09,20.5,20.65,20,20.5,425660,0
2017-08-10,20.35,20.45,19.35,19.45,476044,0
2017-08-11,19.55,20.4,19.45,20.3,448519,0
2017-08-14,20.65,21.2,20.65,21.1,290136,0
2017-08-15,21.05,21.2,20.5,20.6,278302,0
2017-08-16,20.6,21,20.4,20.8,224311,0
2017-08-17,20.7,20.95,19.75,19.8,252852,0
2017-08-18,19.9,20.8,19.65,20.65,572756,0
2017-08-21,20.65,20.65,20.05,20.2,150791,0
2017-08-22,20.3,20.85,20.25,20.6,244681,0
2017-08-23,20.35,20.45,20.05,20.15,173595,0
2017-08-24,20.3,20.45,19.95,20.1,170773,0
2017-08-25,20.2,20.2,19.6,19.8,175694,0
2017-08-28,19.8,20.4,19.72,20.3,233457,0
2017-08-29,20,20.9,19.65,20.8,294481,0
2017-08-30,20.95,21,20.55,20.9,255916,0
2017-08-31,21,21,20.75,20.9,191604,0
2017-09-01,21,21.5,20.95,21.5,199488,0
2017-09-05,21.45,21.55,20.4,20.85,408349,0
2017-09-06,20.95,21.15,20.45,20.95,198669,0
2017-09-07,21.1,21.7,21.05,21.4,163208,0
2017-09-08,21.45,22,21.3,21.5,303638,0
2017-09-11,21.6,22.575,21.555,22.5,370496,0
2017-09-12,22.65,22.775,22.2,22.65,310523,0
2017-09-13,22.65,23.15,22.45,23.05,193267,0
2017-09-14,23,23.5,22.95,23.3,233148,0
2017-09-15,23.3,23.6,23.125,23.35,374212,0
2017-09-18,23.5,24.675,23.5,24.55,419000,0
2017-09-19,24.75,25.1,24.2375,24.9,440759,0
2017-09-20,24.85,24.9,23.85,24.25,312606,0
2017-09-21,24.2,24.55,24.05,24.25,414463,0
2017-09-22,24.2,25.05,24.1,24.95,486387,0
2017-09-25,25,25.05,24.2,24.7,350611,0
2017-09-26,24.9,25.1,24,24.5,399798,0
2017-09-27,24.8,26.4,24.75,26,676464,0
2017-09-28,26.2,26.4,25.3,26.25,521690,0
2017-09-29,26.4,27.4,25.75,27.35,707920,0
2017-10-02,28.25,29.4,27.95,28.55,809689,0
2017-10-03,28.75,28.75,27.45,28.05,590368,0
2017-10-04,27.9,28.1,27.6,27.9,381514,0
2017-10-05,28,28,27.25,27.95,248115,0
2017-10-06,27.65,28.3,27.605,28.05,412342,0
2017-10-09,27.75,28.05,27.5,27.95,279808,0
2017-10-10,28,28.05,27.15,28,264356,0
2017-10-11,28,28.5,27.53,28.4,386728,0
2017-10-12,29.95,31.4,29.8,30.15,1978117,0
2017-10-13,30.35,31.1,30.3,30.65,1087822,0
2017-10-16,30.75,31.2,30.65,31.15,940273,0
2017-10-17,31.15,31.8,30.9,31,1218531,0
2017-10-18,31.15,31.5,30.9,31.4,5688072,0
2017-10-19,31,32.775,30.45,32.65,1163653,0
2017-10-20,33.15,33.675,32.8,33.1,786806,0
2017-10-23,33.2,33.2505,32.65,33.1,616748,0
2017-10-24,33.2,33.35,32.9,33,537382,0
2017-10-25,32.9,32.9,31.75,32.75,614388,0
2017-10-26,32.8,32.825,31.9,32.15,750958,0
2017-10-27,32.55,32.6387,32,32.3,583290,0
2017-10-30,32.05,32.4,31.65,32.1,673444,0
2017-10-31,32.2,33.25,32.2,32.9,600359,0
2017-11-01,33.3,33.55,31.115,31.8,1336223,0
2017-11-02,31.7,32.4,31.1,31.95,994674,0
2017-11-03,32.8,36.2,32.8,35.2,1821476,0
2017-11-06,35.5,35.9,33.23,33.75,822560,0
2017-11-07,34.1,34.3766,32.5,33.25,870108,0
2017-11-08,33.05,34.1,32.95,33.9,532683,0
2017-11-09,33.55,34.1,32.4,33.9,722002,0
2017-11-10,33.65,34.0589,33.35,33.8,343419,0
