Date,Open,High,Low,Close,Volume,OpenInt
2006-06-01,108,108,108,108,0,0
2006-06-02,108,108,101.28,107.76,357877,0
2006-06-05,108,108,103.2,105,29609,0
2006-06-06,107.4,107.4,105,105.72,44970,0
2006-06-07,106.8,106.8,105.6,106.08,3771,0
2006-06-08,106.8,107.64,105,106.2,10608,0
2006-06-09,107.4,107.4,99.96,103.56,15239,0
2006-06-12,105.6,105.6,101.04,102,13043,0
2006-06-13,100.92,101.52,98.4,100.8,5932,0
2006-06-14,100.8,101.28,99.72,99.72,6038,0
2006-06-15,99.48,100.2,97.68,97.8,2975,0
2006-06-16,99,99,95.04,95.04,4839,0
2006-06-19,97.56,100.8,94.8,96.84,9640,0
2006-06-20,95.88,99,88.32,89.52,21447,0
2006-06-21,88.8,88.8,85.92,87.48,18159,0
2006-06-22,87.48,87.6,82.92,85.56,10905,0
2006-06-23,85.08,85.32,84.6,84.6,2931,0
2006-06-26,88.44,88.44,81,82.68,8650,0
2006-06-27,82.68,84,79.2,79.32,4960,0
2006-06-28,83.28,83.28,71.76,75.6,12198,0
2006-06-29,75.24,84.24,75,76.2,5508,0
2006-06-30,78,78.72,74.4,75.6,2109,0
2006-07-03,78.72,83.64,76.8,77.16,1109,0
2006-07-05,75.96,77.76,74.4,74.52,359,0
2006-07-06,75.36,78.12,75.36,78,1529,0
2006-07-07,75.6,77.64,75.12,77.16,1000,0
2006-07-10,78,78.72,73.92,75,2358,0
2006-07-11,73.8,75.84,72.72,74.64,3531,0
2006-07-12,74.76,77.4,74.76,74.76,2349,0
2006-07-13,78,80.4,70.68,71.28,6405,0
2006-07-14,76.8,76.8,69.36,69.36,2554,0
2006-07-17,78.48,78.48,63.12,66.72,3856,0
2006-07-18,67.8,78.48,67.8,72,3329,0
2006-07-19,71.4,71.4,67.44,68.88,2761,0
2006-07-20,76.68,76.68,64.92,66,2308,0
2006-07-21,64.8,67.8,64.8,66,550,0
2006-07-24,65.52,67.2,65.52,66,492,0
2006-07-25,65.4,66,63,63.6,4400,0
2006-07-26,64.2,67.2,63.84,66.24,1617,0
2006-07-27,67.32,67.32,63.6,64.2,8001,0
2006-07-28,63.6,66,60,62.4,13752,0
2006-07-31,63.6,63.6,60.48,60.48,783,0
2006-08-01,60.48,60.48,55.8,56.88,14524,0
2006-08-02,57,60.24,57,57.84,11922,0
2006-08-03,58.2,59.28,57.6,58.2,4315,0
2006-08-04,57.72,60.24,57.72,58.2,9808,0
2006-08-07,57.6,61.2,57.6,61.2,5933,0
2006-08-08,61.2,72.48,61.2,71.4,16449,0
2006-08-09,72.24,73.56,67.08,73.08,6926,0
2006-08-10,71.16,75.12,65.4,72.84,3439,0
2006-08-11,65.4,73.32,65.4,69.96,3099,0
2006-08-14,71.64,76.2,67.92,73.68,4466,0
2006-08-15,75.6,76.32,73.92,74.28,1348,0
2006-08-16,76.44,77.4,73.2,73.2,1153,0
2006-08-17,73.2,74.76,69.72,69.72,1992,0
2006-08-18,70.44,70.44,67.44,68.4,361,0
2006-08-21,68.4,68.64,67.8,68.16,499,0
2006-08-22,66.72,67.8,66,67.8,3200,0
2006-08-23,67.2,67.2,63.6,63.6,2686,0
2006-08-24,66.12,71.4,60.84,62.4,5829,0
2006-08-25,66,66,59.76,61.2,2676,0
2006-08-28,61.8,70.2,61.8,66,2618,0
2006-08-29,65.4,69.6,62.04,64.92,1176,0
2006-08-30,64.32,66.96,63.12,66.24,792,0
2006-08-31,66.24,71.88,66.24,67.44,1281,0
2006-09-01,69.6,69.6,66.24,69,1072,0
2006-09-05,75.84,75.84,67.44,68.76,1293,0
2006-09-06,69.6,69.6,66.72,66.96,575,0
2006-09-07,66.84,66.84,62.16,63.48,14958,0
2006-09-08,61.8,65.76,61.32,65.76,17283,0
2006-09-11,63.84,64.08,63.24,63.48,402,0
2006-09-12,63.36,64.2,63.12,63.48,813,0
2006-09-13,64.2,64.44,62.04,63.6,3902,0
2006-09-14,64.8,66.48,63,65.88,14280,0
2006-09-15,66,66.12,64.92,66,8830,0
2006-09-18,67.2,69,66.12,68.88,3922,0
2006-09-19,69,74.04,68.04,70.68,988,0
2006-09-20,68.52,78.84,68.52,77.4,6727,0
2006-09-21,78.36,80.76,76.8,79.68,9747,0
2006-09-22,78,78.6,72.6,73.68,1330,0
2006-09-25,78.72,78.84,69.12,72.72,1479,0
2006-09-26,73.2,76.08,73.2,74.64,2453,0
2006-09-27,76.2,81,73.44,78,1787,0
2006-09-28,80.4,80.4,74.04,74.4,11478,0
2006-09-29,74.4,74.4,66.6,68.64,1108,0
2006-10-02,67.2,67.2,56.16,57,28849,0
2006-10-03,58.2,63.36,55.2,56.04,21560,0
2006-10-04,56.04,56.4,54.84,55.32,6773,0
2006-10-05,55.8,55.8,54,54.6,4559,0
2006-10-06,55.8,55.8,54.12,54.6,979,0
2006-10-09,48,48.72,42,43.56,13302,0
2006-10-10,47.16,47.16,38.4,38.52,28328,0
2006-10-11,40.08,40.2,33.84,36.6,49367,0
2006-10-12,38.04,38.04,33.24,33.24,20445,0
2006-10-13,33.6,36.36,33.6,36,9009,0
2006-10-16,37.8,46.8,36,42.48,33415,0
2006-10-17,42.6,43.8,40.08,42.36,9980,0
2006-10-18,42.48,42.96,39.48,39.84,3418,0
2006-10-19,39.6,40.08,37.68,39,6271,0
2006-10-20,38.76,42.36,38.76,40.44,7230,0
2006-10-23,40.56,45.6,40.2,40.44,10118,0
2006-10-24,40.44,42,39.48,40.68,9103,0
2006-10-25,40.2,41.88,39.12,39.6,2850,0
2006-10-26,42,42,40.08,40.68,7725,0
2006-10-27,40.8,41.64,40.68,41.28,5160,0
2006-10-30,40.8,41.64,40.44,41.28,4715,0
2006-10-31,41.16,43.08,41.16,41.28,10556,0
2006-11-01,41.16,41.64,40.08,40.2,2203,0
2006-11-02,40.32,40.92,36.72,37.08,3390,0
2006-11-03,38.4,39.96,37.56,39.6,4958,0
2006-11-06,39.24,39.72,36.6,37.2,6659,0
2006-11-07,37.56,38.52,37.56,38.52,7251,0
2006-11-08,37.44,38.4,37.2,37.44,23407,0
2006-11-09,37.08,38.4,36,36,4552,0
2006-11-10,37.2,39.96,35.4,35.76,15491,0
2006-11-13,36,40.44,36,39.72,13699,0
2006-11-14,40.92,44.4,40.56,43.56,30047,0
2006-11-15,44.4,45.84,43.2,44.64,28416,0
2006-11-16,44.28,44.76,43.32,43.92,3069,0
2006-11-17,43.32,44.88,42.84,44.28,1478,0
2006-11-20,44.4,44.52,43.2,43.56,1435,0
2006-11-21,44.28,44.88,44.28,44.76,3025,0
2006-11-22,44.88,48.96,44.88,48,8727,0
2006-11-24,47.64,49.44,47.52,48,4701,0
2006-11-27,48,49.08,44.64,45.96,7080,0
2006-11-28,47.16,48.36,46.32,47.04,1754,0
2006-11-29,47.28,48.12,46.8,46.92,6029,0
2006-11-30,47.04,48.36,46.8,48.36,6788,0
2006-12-01,48.36,54.6,48.36,52.2,10564,0
2006-12-04,51.12,56.04,51.12,53.28,24145,0
2006-12-05,52.8,53.28,49.68,50.76,10042,0
2006-12-06,50.52,51.12,50.04,50.16,4291,0
2006-12-07,50.16,50.76,49.08,50.4,3717,0
2006-12-08,50.76,50.76,49.08,50.16,3649,0
2006-12-11,50.76,51,48.6,49.56,3664,0
2006-12-12,50.04,50.4,48.72,48.72,1265,0
2006-12-13,48,48.12,43.32,43.92,6901,0
2006-12-14,44.4,46.2,39.72,41.4,17321,0
2006-12-15,52.8,52.8,42.6,42.6,17514,0
2006-12-18,43.2,43.2,41.64,42.72,20427,0
2006-12-19,43.08,43.08,41.4,42.36,7787,0
2006-12-20,42,42.12,40.68,41.52,5653,0
2006-12-21,41.16,42.6,40.92,42.6,9046,0
2006-12-22,42.6,44.16,41.76,43.8,4036,0
2006-12-26,44.4,45.36,42.96,45.12,5127,0
2006-12-27,46.2,46.56,44.4,45.6,2858,0
2006-12-28,45.84,45.84,45,45.48,3821,0
2006-12-29,45.12,46.56,44.76,44.76,2644,0
2007-01-03,44.76,44.88,41.88,42.48,4363,0
2007-01-04,42.96,43.44,42.24,42.6,2355,0
2007-01-05,42.36,43.92,42.36,43.56,743,0
2007-01-08,43.92,44.4,42.12,42.48,3468,0
2007-01-09,43.08,43.08,41.04,42.36,4419,0
2007-01-10,42,43.68,41.04,43.32,3573,0
2007-01-11,43.2,44.28,42,42.48,3722,0
2007-01-12,42.6,43.32,42.6,43.08,1609,0
2007-01-16,43.44,43.8,42.6,42.6,1583,0
2007-01-17,42.6,43.44,42.6,43.44,992,0
2007-01-18,44.76,46.08,44.76,45.36,9099,0
2007-01-19,45.96,53.28,45.6,53.16,17167,0
2007-01-22,53.16,53.16,49.32,52.44,11839,0
2007-01-23,51.96,51.96,48,48.84,4635,0
2007-01-24,50.52,55.8,50.52,52.2,9422,0
2007-01-25,51.72,52.44,48.84,51.12,4767,0
2007-01-26,51.36,51.36,48,48.36,1788,0
2007-01-29,48.6,52.2,48.36,48.84,3376,0
2007-01-30,49.68,50.4,49.08,49.92,2751,0
2007-01-31,49.92,51.6,49.08,51,1757,0
2007-02-01,51,51.48,50.4,50.64,2561,0
2007-02-02,50.4,53.88,50.04,52.32,5838,0
2007-02-05,52.44,52.44,51.12,51.48,3392,0
2007-02-06,51.36,52.44,49.08,50.64,2002,0
2007-02-07,51.6,51.96,49.8,50.4,9323,0
2007-02-08,49.92,50.76,49.8,50.76,1932,0
2007-02-09,50.4,50.4,49.44,49.56,5736,0
2007-02-12,49.44,49.44,47.64,48.24,6363,0
2007-02-13,47.64,50.04,47.64,49.68,2633,0
2007-02-14,49.2,51.36,49.2,49.44,2705,0
2007-02-15,49.2,49.2,45.84,47.16,2562,0
2007-02-16,46.8,47.64,45.48,46.32,2305,0
2007-02-20,45.48,49.8,45.48,49.8,3189,0
2007-02-21,49.2,49.2,48,48,1853,0
2007-02-22,47.64,49.2,46.44,47.28,4638,0
2007-02-23,48.12,60.72,48.12,60,63662,0
2007-02-26,61.2,61.56,54,57.48,11496,0
2007-02-27,57.6,58.8,53.4,54.96,4440,0
2007-02-28,54.72,57.6,54,56.04,3548,0
2007-03-01,54.6,56.04,49.8,54,2811,0
2007-03-02,55.92,56.88,53.52,53.52,784,0
2007-03-05,55.32,56.28,53.64,53.88,804,0
2007-03-06,55.2,56.88,53.88,55.2,4205,0
2007-03-07,55.2,55.2,50.52,52.92,3117,0
2007-03-08,53.16,53.88,51.48,52.68,1768,0
2007-03-09,52.8,53.64,51.12,53.16,1386,0
2007-03-12,53.64,53.64,51.84,51.96,542,0
2007-03-13,51.36,51.36,49.92,49.92,1599,0
2007-03-14,50.28,52.32,49.2,49.2,3345,0
2007-03-15,50.16,52.32,49.56,50.52,1152,0
2007-03-16,50.76,50.76,49.92,50.16,930,0
2007-03-19,52.44,52.44,50.28,51,647,0
2007-03-20,51.84,51.96,50.88,51,535,0
2007-03-21,50.64,53.64,50.04,50.52,3271,0
2007-03-22,50.28,51.72,49.8,51.12,1911,0
2007-03-23,50.76,51.48,49.44,50.04,1133,0
2007-03-26,50.4,50.88,48.72,48.72,1379,0
2007-03-27,49.08,49.08,48.12,48.72,5309,0
2007-03-28,49.08,49.44,48.24,48.24,670,0
2007-03-29,53.04,53.04,50.04,50.28,1552,0
2007-03-30,50.28,50.88,50.28,50.4,599,0
2007-04-02,50.4,51.6,49.2,51.48,1968,0
2007-04-03,51.6,51.6,48.84,48.84,4442,0
2007-04-04,49.2,49.2,43.8,45.6,7121,0
2007-04-05,45.24,48.48,44.4,45.84,3293,0
2007-04-09,46.68,48.24,46.08,48,2066,0
2007-04-10,46.68,47.64,46.56,46.92,2100,0
2007-04-11,46.2,47.88,42.72,46.56,3506,0
2007-04-12,46.2,47.64,45.84,47.28,2887,0
2007-04-13,45.84,47.76,45.48,47.76,1316,0
2007-04-16,47.76,47.76,44.76,44.76,1120,0
2007-04-17,45.12,46.2,44.52,45.48,2039,0
2007-04-18,46.08,48,45.48,47.04,2023,0
2007-04-19,46.56,47.28,44.4,46.92,1100,0
2007-04-20,46.92,47.28,45.96,46.32,2022,0
2007-04-23,44.76,45.6,44.16,44.16,1826,0
2007-04-24,44.64,44.64,42.84,42.84,4947,0
2007-04-25,42.6,42.6,41.64,41.88,3500,0
2007-04-26,41.52,45,40.2,42.6,7204,0
2007-04-27,44.28,44.28,42.72,43.32,5853,0
2007-04-30,43.8,43.8,42.84,42.96,3182,0
2007-05-01,43.92,44.4,42,42.72,3592,0
2007-05-02,43.2,43.56,40.44,40.8,3583,0
2007-05-03,40.8,42.96,40.8,42.6,2736,0
2007-05-04,43.08,43.08,42,42,133,0
2007-05-07,41.88,42.72,41.88,42.48,833,0
2007-05-08,42,42.12,41.28,42.12,3800,0
2007-05-09,41.88,42.36,40.92,41.4,742,0
2007-05-10,40.92,42,39.6,39.72,2775,0
2007-05-11,41.04,41.04,39.24,40.2,1999,0
2007-05-14,39.96,40.08,39.12,39.6,1238,0
2007-05-15,39.96,40.32,39.36,39.72,715,0
2007-05-16,39.84,40.8,39.48,39.48,2400,0
2007-05-17,39.24,42.96,39.24,42.72,5060,0
2007-05-18,41.88,42.72,41.4,41.52,3597,0
2007-05-21,41.28,42.48,41.28,41.88,1496,0
2007-05-22,41.4,42.36,41.28,41.4,2358,0
2007-05-23,41.64,42.24,40.32,42.24,3679,0
2007-05-24,41.52,41.76,41.4,41.76,569,0
2007-05-25,41.4,41.52,40.32,40.92,1897,0
2007-05-29,40.8,43.8,40.2,41.76,13224,0
2007-05-30,42.36,44.16,41.88,43.2,7214,0
2007-05-31,43.2,44.28,42.6,44.28,3097,0
2007-06-01,44.4,44.52,43.2,43.8,1857,0
2007-06-04,44.16,45.36,43.92,43.92,1679,0
2007-06-05,43.92,44.76,43.8,43.92,973,0
2007-06-06,43.92,44.04,40.2,42.12,5475,0
2007-06-07,42.48,44.64,42.48,42.48,680,0
2007-06-08,44.64,44.64,42.12,42.6,1162,0
2007-06-11,43.8,43.8,42.48,42.6,871,0
2007-06-12,42.6,44.52,41.4,42.72,3771,0
2007-06-13,42.24,42.96,42.12,42.24,1443,0
2007-06-14,42.24,43.2,42.12,42.72,7038,0
2007-06-15,43.44,43.56,42.84,43.2,2367,0
2007-06-18,42.6,44.64,42.6,43.56,4272,0
2007-06-19,44.76,45.6,44.4,44.88,5336,0
2007-06-20,45.12,49.32,45,48,5672,0
2007-06-21,48,48.36,45.6,46.2,1303,0
2007-06-22,46.44,47.04,44.64,45.48,913,0
2007-06-25,45.6,46.68,45.36,46.56,4986,0
2007-06-26,47.4,47.4,45,46.08,4022,0
2007-06-27,46.56,46.56,43.08,43.68,2257,0
2007-06-28,43.68,45.12,43.44,44.4,1921,0
2007-06-29,44.4,46.8,42.12,45.6,35421,0
2007-07-02,45.6,46.68,43.32,44.64,2785,0
2007-07-03,44.28,44.28,43.32,44.04,4880,0
2007-07-05,43.56,46.08,43.56,46.08,2466,0
2007-07-06,46.56,46.68,44.4,45.36,1114,0
2007-07-09,45.36,45.6,44.4,45,1656,0
2007-07-10,44.52,44.52,44.16,44.16,1180,0
2007-07-11,44.28,45.6,44.04,44.88,5983,0
2007-07-12,44.64,45.84,44.4,45,8733,0
2007-07-13,45,46.8,43.2,45.96,6585,0
2007-07-16,46.56,49.2,45.6,49.2,7007,0
2007-07-17,49.2,52.2,49.2,51.24,2645,0
2007-07-18,50.4,51.12,49.08,50.4,1439,0
2007-07-19,49.2,51.6,47.76,50.64,2974,0
2007-07-20,49.2,51.6,48.6,49.2,6395,0
2007-07-23,49.32,51,49.32,51,9078,0
2007-07-24,51.24,51.24,48.6,49.8,3844,0
2007-07-25,49.32,50.16,49.2,49.8,425,0
2007-07-26,49.2,49.68,47.4,48,9047,0
2007-07-27,48,48.24,46.44,46.8,25033,0
2007-07-30,46.32,48.6,43.2,45.24,2320,0
2007-07-31,45.6,50.88,45.24,46.2,3954,0
2007-08-01,45.6,48.24,45,46.56,3033,0
2007-08-02,47.04,50.64,45.96,50.4,3804,0
2007-08-03,52.92,52.92,45.6,48,6846,0
2007-08-06,47.52,49.92,45.36,47.64,2876,0
2007-08-07,48.84,49.44,43.32,48.12,71560,0
2007-08-08,47.88,49.2,45.48,48.24,5519,0
2007-08-09,47.4,47.76,46.44,47.28,1491,0
2007-08-10,46.92,48.6,45.48,47.76,10627,0
2007-08-13,48,48,45.96,46.92,6042,0
2007-08-14,46.8,47.4,43.8,43.8,2486,0
2007-08-15,43.2,45.24,43.2,44.64,852,0
2007-08-16,43.68,46.44,43.68,45.6,1967,0
2007-08-17,46.32,46.8,43.8,46.2,2488,0
2007-08-20,46.08,48,46.08,48,1262,0
2007-08-21,48,49.2,44.4,47.16,6877,0
2007-08-22,48.12,49.68,45.84,46.8,4823,0
2007-08-23,47.4,48,45.96,47.88,1972,0
2007-08-24,48,48,43.32,45.6,3085,0
2007-08-27,46.2,47.04,44.4,44.4,21907,0
2007-08-28,45,45,44.4,44.4,2344,0
2007-08-29,44.88,45.12,44.64,44.76,458,0
2007-08-30,45,45.12,44.4,44.4,960,0
2007-08-31,45.6,45.6,44.28,44.28,477,0
2007-09-04,44.88,45.36,44.88,45.36,350,0
2007-09-05,45.6,45.6,44.52,44.52,2736,0
2007-09-06,44.52,44.52,40.8,41.04,1768,0
2007-09-07,41.16,42,41.04,41.52,593,0
2007-09-10,42,42,39.84,41.28,571,0
2007-09-11,42,42.6,40.32,42.24,1829,0
2007-09-12,42.24,45,42.24,43.8,2821,0
2007-09-13,44.16,44.28,42.48,44.16,2426,0
2007-09-14,44.76,48,44.52,46.8,4628,0
2007-09-17,47.16,47.16,45.48,46.2,1293,0
2007-09-18,47.4,47.76,44.16,45,3328,0
2007-09-19,45.6,45.72,41.64,42.6,8886,0
2007-09-20,42.12,43.2,41.76,42,3155,0
2007-09-21,42.72,46.44,42,43.2,22574,0
2007-09-24,43.08,44.4,42,43.32,5716,0
2007-09-25,43.32,43.8,41.52,42.12,12284,0
2007-09-26,42.6,42.6,41.52,42.12,8522,0
2007-09-27,44.88,44.88,40.2,41.52,23063,0
2007-09-28,41.4,42,40.56,41.28,31088,0
2007-10-01,41.64,43.8,41.4,42.84,8324,0
2007-10-02,42.36,42.6,41.4,42,5056,0
2007-10-03,42.24,44.4,41.4,43.8,7101,0
2007-10-04,43.56,47.04,43.56,46.56,5715,0
2007-10-05,46.92,48,46.92,47.4,4996,0
2007-10-08,47.76,47.76,45.6,47.16,2161,0
2007-10-09,46.68,47.64,46.32,47.4,1409,0
2007-10-10,47.28,47.4,47.16,47.4,1252,0
2007-10-11,47.16,47.64,46.56,47.16,2183,0
2007-10-12,47.52,47.76,47.28,47.52,833,0
2007-10-15,47.64,52.08,47.64,51.84,10517,0
2007-10-16,51,51,45.6,48.24,4796,0
2007-10-17,49.68,51.96,48.48,51.24,5262,0
2007-10-18,51.48,53.76,50.76,51.36,7981,0
2007-10-19,51,53.64,51,52.56,2447,0
2007-10-22,51.24,53.88,48.6,50.4,4629,0
2007-10-23,51.72,53.76,49.68,51.24,7764,0
2007-10-24,51,51,48.72,49.92,3045,0
2007-10-25,50.4,54,50.28,51.72,10931,0
2007-10-26,52.44,52.8,47.88,49.8,14821,0
2007-10-29,53.52,53.52,49.56,49.8,4896,0
2007-10-30,50.28,51.6,50.28,51,1650,0
2007-10-31,51,51.6,49.8,51.12,2078,0
2007-11-01,51.12,51.84,49.56,50.64,1929,0
2007-11-02,51.48,51.48,48,48.24,3112,0
2007-11-05,49.8,50.16,48,48.12,1029,0
2007-11-06,48.6,49.44,47.64,47.76,6912,0
2007-11-07,47.76,48,46.2,46.92,850,0
2007-11-08,47.76,47.88,45.72,46.68,1364,0
2007-11-09,44.76,46.8,44.76,45.84,596,0
2007-11-12,45.6,47.16,45.48,45.48,2158,0
2007-11-13,46.2,46.2,45.24,45.24,2265,0
2007-11-14,45.24,45.24,43.92,45,2291,0
2007-11-15,45,45,43.2,44.28,2619,0
2007-11-16,43.92,44.76,43.68,44.64,1583,0
2007-11-19,44.28,46.2,44.28,46.2,1167,0
2007-11-20,46.2,52.92,46.2,52.08,6417,0
2007-11-21,51.24,52.08,49.08,51.36,2606,0
2007-11-23,51,51.84,50.88,51,208,0
2007-11-26,50.64,54.96,50.64,51.36,4924,0
2007-11-27,51.84,52.8,51.84,52.8,304,0
2007-11-28,54,54,48.84,52.32,1283,0
2007-11-29,52.8,53.88,52.8,53.16,21979,0
2007-11-30,52.8,55.68,52.8,55.2,2584,0
2007-12-03,56.04,57,54.24,55.08,1920,0
2007-12-04,55.2,58.44,55.2,58.32,2686,0
2007-12-05,57.72,60.48,55.2,55.56,5019,0
2007-12-06,55.2,57.12,55.2,56.16,1520,0
2007-12-07,56.52,57.6,56.52,56.64,1336,0
2007-12-10,57.12,58.56,56.4,58.32,1640,0
2007-12-11,58.44,61.92,55.2,59.88,4120,0
2007-12-12,61.32,61.32,57.6,59.88,6217,0
2007-12-13,60,60,58.56,58.8,1296,0
2007-12-14,59.88,63,59.16,60.36,12710,0
2007-12-17,60.36,60.48,57.72,59.28,3651,0
2007-12-18,60,60,55.2,57.12,3181,0
2007-12-19,55.56,58.2,55.2,57.24,1297,0
2007-12-20,57.24,60.72,56.4,58.2,4046,0
2007-12-21,59.76,63.6,59.16,63,6168,0
2007-12-24,62.88,62.88,59.76,61.2,700,0
2007-12-26,60.24,61.68,60.12,61.32,1982,0
2007-12-27,60.36,61.8,60.24,61.2,1609,0
2007-12-28,60.48,61.2,60.12,60.12,538,0
2007-12-31,60.12,63,58.92,60.48,2863,0
2008-01-02,60.48,60.48,58.2,58.2,3757,0
2008-01-03,59.28,59.76,58.08,58.56,2629,0
2008-01-04,58.56,58.8,57.48,57.72,1475,0
2008-01-07,59.04,59.76,56.04,56.4,4336,0
2008-01-08,55.92,56.64,54.6,56.64,1828,0
2008-01-09,56.88,57,54.72,57,7084,0
2008-01-10,54.6,60,54.6,58.08,8128,0
2008-01-11,57.84,59.4,56.16,57,3426,0
2008-01-14,56.52,58.44,56.16,57.24,2576,0
2008-01-15,57.48,57.6,54.96,57,5287,0
2008-01-16,56.4,60,56.4,58.92,3070,0
2008-01-17,60,63,56.16,61.32,5954,0
2008-01-18,61.2,62.52,56.52,59.64,4050,0
2008-01-22,59.4,60,58.44,59.4,517,0
2008-01-23,60.36,60.48,59.16,59.52,23199,0
2008-01-24,58.8,61.2,58.8,61.2,1546,0
2008-01-25,61.2,61.2,57.24,60.12,3810,0
2008-01-28,60.84,63,57.6,61.68,5055,0
2008-01-29,62.88,63,59.52,63,10620,0
2008-01-30,62.04,63.6,60.24,61.56,1293,0
2008-01-31,61.44,62.76,60,61.32,1022,0
2008-02-01,61.92,63,59.64,61.68,3310,0
2008-02-04,62.52,62.76,56.88,60,2384,0
2008-02-05,60.72,62.76,60.6,62.76,2151,0
2008-02-06,63,63.84,61.44,63.84,4450,0
2008-02-07,64.8,69,63.12,67.44,10349,0
2008-02-08,68.16,71.88,68.16,70.44,11890,0
2008-02-11,71.28,73.2,69.72,72.48,15820,0
2008-02-12,65.88,73.44,65.76,72.12,12457,0
2008-02-13,73.44,73.44,72.36,72.6,5251,0
2008-02-14,72.24,75.24,71.4,73.32,10114,0
2008-02-15,72.36,75.48,72.36,74.52,14200,0
2008-02-19,75.96,78.36,75,77.28,10840,0
2008-02-20,77.28,77.4,67.2,73.08,10202,0
2008-02-21,73.08,75.48,71.88,72.24,6798,0
2008-02-22,72.84,73.2,67.2,72.12,3786,0
2008-02-25,71.4,73.2,69.72,70.8,3152,0
2008-02-26,70.8,71.64,69.6,71.4,2450,0
2008-02-27,71.76,72.24,70.08,70.44,13056,0
2008-02-28,71.04,72.12,67.2,69.72,5632,0
2008-02-29,69.84,72,69,69.36,4385,0
2008-03-03,67.92,69,66.72,68.4,3804,0
2008-03-04,68.4,69,66,66.48,4989,0
2008-03-05,66,69,66,67.56,3693,0
2008-03-06,68.04,68.04,64.8,65.88,7012,0
2008-03-07,64.8,65.76,60.12,64.32,5599,0
2008-03-10,65.88,65.88,63.36,63.6,15043,0
2008-03-11,63.6,63.6,58.8,61.2,7395,0
2008-03-12,60.6,61.08,58.2,60.6,6608,0
2008-03-13,60.6,60.6,58.92,60.24,7140,0
2008-03-14,60.96,63.24,57,60.12,4703,0
2008-03-17,60,60.6,57,60.48,2955,0
2008-03-18,60.12,61.32,57.84,58.8,4314,0
2008-03-19,57.72,58.68,54.6,56.88,10301,0
2008-03-20,57,58.32,54.12,55.2,2906,0
2008-03-24,54.6,55.68,54.48,54.84,2245,0
2008-03-25,55.2,58.32,55.2,55.92,3787,0
2008-03-26,56.4,59.88,54.6,55.68,1914,0
2008-03-27,55.32,59.88,54,59.88,13173,0
2008-03-28,61.2,62.04,59.04,60.36,1653,0
2008-03-31,61.8,61.8,59.4,60.24,3587,0
2008-04-01,60.6,62.52,57.72,62.4,11154,0
2008-04-02,59.4,62.64,58.56,58.8,9535,0
2008-04-03,58.8,63,58.8,62.04,2155,0
2008-04-04,62.88,66.12,62.76,66.12,4291,0
2008-04-07,66.24,66.96,62.88,63,7535,0
2008-04-08,62.28,63,62.28,62.88,2909,0
2008-04-09,62.64,63,60.24,60.36,2206,0
2008-04-10,60.36,61.8,60.12,61.68,1285,0
2008-04-11,60.48,62.88,58.8,59.16,3824,0
2008-04-14,59.52,61.68,57.48,57.72,4731,0
2008-04-15,57.6,58.2,56.16,57.24,5964,0
2008-04-16,57,57.96,56.88,57.6,7350,0
2008-04-17,58.2,58.68,56.76,57.72,10185,0
2008-04-18,59.76,60.84,57,58.92,7325,0
2008-04-21,61.56,61.8,58.08,58.2,6072,0
2008-04-22,58.44,60,58.2,59.04,1047,0
2008-04-23,60.24,64.56,59.16,62.64,10955,0
2008-04-24,63,63.96,62.28,63.72,3950,0
2008-04-25,63.12,63.12,57.12,59.4,6614,0
2008-04-28,59.88,60.24,58.2,58.2,1274,0
2008-04-29,57.84,62.4,57.84,60.84,1574,0
2008-04-30,60.48,61.08,57.36,57.96,3291,0
2008-05-01,58.44,60,58.32,59.52,629,0
2008-05-02,59.16,59.76,56.88,58.2,2688,0
2008-05-05,58.92,60.6,57,57.12,1989,0
2008-05-06,56.28,60.12,56.28,59.4,4370,0
2008-05-07,60.12,61.44,57.36,59.4,2667,0
2008-05-08,57.12,61.2,54,59.28,5792,0
2008-05-09,57,60.48,55.44,60.36,4720,0
2008-05-12,60.72,61.8,57.72,61.08,4892,0
2008-05-13,59.88,60.48,59.52,60.12,1292,0
2008-05-14,58.68,59.28,57.12,58.44,2050,0
2008-05-15,57.96,58.44,57,57.96,2426,0
2008-05-16,58.2,58.56,57.36,58.56,784,0
2008-05-19,58.8,61.2,57,58.08,20119,0
2008-05-20,58.2,60,58.2,59.4,3750,0
2008-05-21,59.76,60,56.76,60,4793,0
2008-05-22,59.64,60,58.8,59.76,1570,0
2008-05-23,59.76,60,59.52,60,383,0
2008-05-27,59.88,61.44,59.52,61.32,1732,0
2008-05-28,58.68,60.36,58.2,59.88,2792,0
2008-05-29,59.52,60.36,59.52,60.12,3594,0
2008-05-30,60,60,58.2,59.76,2994,0
2008-06-02,60.12,60.36,58.56,59.76,1818,0
2008-06-03,60.12,60.12,57.6,58.44,5076,0
2008-06-04,58.68,58.68,55.2,55.32,3332,0
2008-06-05,54,59.88,51.36,59.88,50029,0
2008-06-06,58.2,59.76,54.24,54.24,2582,0
2008-06-09,53.52,54,52.8,52.92,3795,0
2008-06-10,53.64,54,52.44,54,1203,0
2008-06-11,54.6,54.6,52.2,53.28,2979,0
2008-06-12,54.72,58.8,51.96,52.8,3764,0
2008-06-13,53.4,55.2,52.32,54.72,1831,0
2008-06-16,52.8,55.56,52.32,55.56,3718,0
2008-06-17,55.56,55.92,54.48,55.92,1911,0
2008-06-18,55.8,55.8,53.16,53.88,2552,0
2008-06-19,52.8,53.64,52.2,52.44,5533,0
2008-06-20,52.44,52.8,52.2,52.44,2446,0
2008-06-23,51.6,52.44,50.04,51.6,2989,0
2008-06-24,49.8,52.68,49.32,52.2,1381,0
2008-06-25,51.96,51.96,50.04,51.12,6179,0
2008-06-26,50.76,51.84,50.04,51,12858,0
2008-06-27,50.4,54.24,48.6,49.2,192065,0
2008-06-30,50.88,55.68,48.36,48.96,4861,0
2008-07-01,48.36,49.2,45.6,46.92,8552,0
2008-07-02,47.88,51.96,45.6,46.92,8406,0
2008-07-03,46.92,46.92,44.64,46.44,2617,0
2008-07-07,46.56,46.56,40.92,40.92,5215,0
2008-07-08,41.4,45.48,41.4,45.36,4384,0
2008-07-09,45.48,47.88,45,46.44,4197,0
2008-07-10,46.32,49.56,43.92,47.76,4307,0
2008-07-11,47.16,52.2,47.16,51.72,4420,0
2008-07-14,52.68,52.68,45.12,47.4,8334,0
2008-07-15,46.8,48,45,47.76,3806,0
2008-07-16,48.36,54.24,47.16,53.28,5089,0
2008-07-17,53.76,54,52.56,54,2465,0
2008-07-18,54,54.48,52.8,53.28,3725,0
2008-07-21,53.04,55.2,53.04,54,1125,0
2008-07-22,53.64,55.8,46.2,54,3747,0
2008-07-23,54,55.2,52.32,53.52,1789,0
2008-07-24,53.88,55.2,53.04,54,5662,0
2008-07-25,53.04,54.36,53.04,54,2711,0
2008-07-28,53.76,54,52.08,52.2,2144,0
2008-07-29,52.2,55.2,52.2,54.84,3995,0
2008-07-30,55.8,58.32,55.68,57.48,4189,0
2008-07-31,56.04,58.56,54.96,57.36,2922,0
2008-08-01,56.28,59.88,56.16,57.12,2374,0
2008-08-04,57,60.12,54.12,59.64,10223,0
2008-08-05,58.8,59.64,56.76,56.88,3988,0
2008-08-06,56.4,60,54.48,58.32,3283,0
2008-08-07,57.24,59.88,57.24,58.32,3002,0
2008-08-08,58.56,60,58.08,60,4817,0
2008-08-11,60,61.8,59.4,60.48,3559,0
2008-08-12,60,60.6,57.84,60.6,2751,0
2008-08-13,60.12,60.6,59.4,60.24,3176,0
2008-08-14,59.4,60.6,59.4,60.12,4234,0
2008-08-15,60.36,60.6,58.8,59.88,4895,0
2008-08-18,60,60.36,59.52,60.24,1917,0
2008-08-19,59.4,60,59.4,59.88,2098,0
2008-08-20,59.88,60,59.4,59.88,4012,0
2008-08-21,59.64,60.12,58.2,59.28,25736,0
2008-08-22,59.4,59.4,58.08,58.68,2811,0
2008-08-25,58.32,58.68,55.2,56.04,2969,0
2008-08-26,55.92,58.08,53.88,54.84,1283,0
2008-08-27,55.2,58.8,55.2,58.56,2051,0
2008-08-28,58.56,60.12,56.28,60.12,2664,0
2008-08-29,59.76,59.76,55.32,57.48,5148,0
2008-09-02,59.16,59.16,54,54.6,3399,0
2008-09-03,54.72,56.04,54,55.68,3536,0
2008-09-04,55.44,55.68,52.2,52.2,2744,0
2008-09-05,54.12,56.28,50.04,56.28,4097,0
2008-09-08,56.88,57.6,52.56,57.12,4119,0
2008-09-09,57.6,57.6,54.48,54.84,3218,0
2008-09-10,56.28,56.88,52.08,52.56,6636,0
2008-09-11,51.84,53.4,49.8,52.92,4388,0
2008-09-12,49.44,52.2,46.32,51,8149,0
2008-09-15,49.92,61.2,48.72,52.32,18748,0
2008-09-16,47.04,51.72,47.04,51.72,8903,0
2008-09-17,50.4,51.84,46.32,46.32,2623,0
2008-09-18,47.76,55.68,47.28,55.2,10744,0
2008-09-19,58.56,58.56,51.6,54.12,33958,0
2008-09-22,53.64,57.48,53.04,54,4492,0
2008-09-23,53.88,55.68,53.28,53.64,3774,0
2008-09-24,53.4,53.4,50.64,50.88,2569,0
2008-09-25,51,54,50.88,52.92,8253,0
2008-09-26,52.8,57.6,51,57.48,3865,0
2008-09-29,57.48,57.6,25.92,50.88,5345,0
2008-09-30,51.48,57.48,51.48,55.2,4030,0
2008-10-01,54.84,57.48,49.32,51.48,3136,0
2008-10-02,51.12,54.6,49.32,51.6,10647,0
2008-10-03,52.2,55.44,50.76,51.96,6301,0
2008-10-06,51.36,57.24,48.12,54.24,4534,0
2008-10-07,54.84,56.28,49.92,49.92,3968,0
2008-10-08,48.72,56.28,46.8,52.56,6116,0
2008-10-09,53.28,53.28,46.8,48,6127,0
2008-10-10,46.68,56.28,42.12,56.28,7791,0
2008-10-13,56.28,60,55.68,60,9278,0
2008-10-14,58.08,58.32,49.92,58.08,4518,0
2008-10-15,57.12,58.08,48,48.6,3365,0
2008-10-16,48.96,58.08,48.6,58.08,4834,0
2008-10-17,52.08,57.6,51.48,56.4,12068,0
2008-10-20,57.84,57.84,55.32,56.4,5160,0
2008-10-21,55.68,57.96,50.88,51.6,3374,0
2008-10-22,49.2,54.72,49.2,49.56,2316,0
2008-10-23,50.52,52.56,48.24,51.6,2644,0
2008-10-24,48.36,54.24,48.36,53.88,2788,0
2008-10-27,53.52,53.52,48.36,48.36,3713,0
2008-10-28,48.84,48.84,45,48,6238,0
2008-10-29,48.36,48.48,45.12,47.16,7476,0
2008-10-30,48,48,40.92,43.08,37736,0
2008-10-31,42.96,47.52,38.52,47.16,5521,0
2008-11-03,48.36,51.72,44.64,45.96,4300,0
2008-11-04,46.8,46.8,41.4,42.96,6288,0
2008-11-05,42.6,45.12,36.24,36.96,9263,0
2008-11-06,37.44,44.64,33,41.28,10207,0
2008-11-07,41.64,42.96,40.32,42.24,4565,0
2008-11-10,48,48,42.24,42.24,5572,0
2008-11-11,42,43.08,36,39,4037,0
2008-11-12,38.52,38.76,34.32,34.44,3682,0
2008-11-13,34.56,38.28,31.8,38.16,5445,0
2008-11-14,37.92,39.96,32.88,32.88,3636,0
2008-11-17,33,33.72,30.96,30.96,5011,0
2008-11-18,31.08,31.8,24,25.68,15504,0
2008-11-19,26.4,30.24,23.28,23.28,19252,0
2008-11-20,23.16,25.8,22.68,23.88,8744,0
2008-11-21,22.32,24.12,20.76,22.2,8211,0
2008-11-24,22.8,23.76,22.08,22.92,13212,0
2008-11-25,23.16,23.52,21.36,22.56,5011,0
2008-11-26,22.08,24.96,20.76,24.6,5238,0
2008-11-28,24.48,24.96,22.8,23.88,3892,0
2008-12-01,23.52,23.52,18.12,18.12,10138,0
2008-12-02,22.8,24,19.92,20.4,11843,0
2008-12-03,21.12,21.12,19.44,20.28,4390,0
2008-12-04,20.16,23.64,20.16,22.2,34037,0
2008-12-05,21.96,29.88,21.6,29.28,4568,0
2008-12-08,29.76,33,29.4,30,8022,0
2008-12-09,29.76,32.4,29.4,30.96,4076,0
2008-12-10,31.8,38.16,31.8,35.28,2754,0
2008-12-11,35.64,36.24,33.96,33.96,6004,0
2008-12-12,33.6,33.6,31.32,33.48,4365,0
2008-12-15,33.48,36.12,32.76,34.68,1257,0
2008-12-16,35.28,36,34.68,35.04,7957,0
2008-12-17,34.68,34.8,33.6,34.08,2730,0
2008-12-18,34.44,34.68,32.88,33,3977,0
2008-12-19,34.68,34.92,29.64,31.32,12328,0
2008-12-22,28.08,31.68,26.16,30,6599,0
2008-12-23,30.12,30.6,29.28,29.52,3330,0
2008-12-24,29.52,30.24,29.28,30.24,5490,0
2008-12-26,30,30.72,28.56,29.52,1687,0
2008-12-29,29.52,30.96,27,28.08,1307,0
2008-12-30,28.32,28.92,25.8,27.36,6958,0
2008-12-31,28.2,37.2,26.88,28.2,28082,0
2009-01-02,28.2,30.72,27.96,29.64,2564,0
2009-01-05,30.72,31.8,30.72,31.8,4456,0
2009-01-06,32.04,33.12,31.92,32.4,11866,0
2009-01-07,31.92,32.76,30.6,31.8,23128,0
2009-01-08,34.08,36.72,33.12,36.24,3420,0
2009-01-09,36,36.12,32.28,32.28,7684,0
2009-01-12,33,34.68,32.76,32.76,3689,0
2009-01-13,33,38.16,33,33.72,4225,0
2009-01-14,33.72,36,32.76,33,3938,0
2009-01-15,33,33.84,31.44,33,7859,0
2009-01-16,33.24,34.44,31.8,33.84,7439,0
2009-01-20,33.24,33.6,28.8,28.8,6789,0
2009-01-21,30,31.92,26.88,30.96,7175,0
2009-01-22,30.24,30.24,28.2,29.16,2142,0
2009-01-23,28.32,28.8,27.36,27.48,4127,0
2009-01-26,28.08,28.8,27.6,28.32,1136,0
2009-01-27,28.32,30.6,24,25.2,9805,0
2009-01-28,26.4,38.04,25.32,28.92,6883,0
2009-01-29,28.44,28.8,27,27,2589,0
2009-01-30,27.24,28.92,26.04,26.04,1904,0
2009-02-02,26.28,29.52,26.16,28.68,8981,0
2009-02-03,29.04,31.2,27.12,29.76,23991,0
2009-02-04,30,30,27.84,28.2,6958,0
2009-02-05,28.2,28.2,27,27.72,4423,0
2009-02-06,27.72,28.8,27.48,28.44,4392,0
2009-02-09,28.2,28.2,27,27.48,2050,0
2009-02-10,27.36,28.8,26.52,26.52,4031,0
2009-02-11,26.76,26.76,26.4,26.52,1613,0
2009-02-12,27,27,25.8,26.04,1665,0
2009-02-13,26.16,26.16,25.8,25.92,3112,0
2009-02-17,25.44,26.4,25.44,25.92,3045,0
2009-02-18,26.04,26.76,25.68,25.68,7248,0
2009-02-19,26.04,26.28,25.8,25.8,3416,0
2009-02-20,25.8,27.84,24.96,25.2,3906,0
2009-02-23,25.32,25.32,23.04,23.04,4096,0
2009-02-24,23.4,26.52,22.32,23.76,13595,0
2009-02-25,23.4,23.64,21,21.84,7584,0
2009-02-26,22.08,23.04,20.16,20.64,4761,0
2009-02-27,20.16,31.8,19.92,19.92,4309,0
2009-03-02,19.92,21.84,17.52,17.52,4251,0
2009-03-03,17.88,21.24,17.76,20.4,12173,0
2009-03-04,20.76,21.24,17.52,17.64,8567,0
2009-03-05,17.64,17.88,13.2,13.8,6431,0
2009-03-06,14.64,15.6,13.8,15.36,18142,0
2009-03-09,15.6,15.84,14.16,14.16,13992,0
2009-03-10,14.64,15,13.44,14.16,25588,0
2009-03-11,14.76,17.16,13.8,14.04,12228,0
2009-03-12,13.92,14.64,13.32,13.8,30531,0
2009-03-13,14.04,15.36,14.04,14.28,12756,0
2009-03-16,14.88,15.96,13.44,13.68,10421,0
2009-03-17,14.16,17.28,13.44,14.04,14011,0
2009-03-18,14.04,15.24,13.56,14.16,11199,0
2009-03-19,14.28,15.24,14.16,15,6595,0
2009-03-20,15.24,15.6,13.8,13.92,14821,0
2009-03-23,14.4,16.8,14.4,16.8,11462,0
2009-03-24,16.56,18.6,15.36,16.8,6941,0
2009-03-25,17.04,20.52,15.96,20.4,14465,0
2009-03-26,20.76,22.44,20.64,21.48,26554,0
2009-03-27,21,21.72,19.32,20.04,8930,0
2009-03-30,19.44,21.24,19.44,20.52,9424,0
2009-03-31,20.76,21.6,20.4,21.24,6431,0
2009-04-01,20.76,24.12,20.28,23.4,14126,0
2009-04-02,23.88,26.52,23.28,23.76,11512,0
2009-04-03,23.4,23.4,21.36,22.08,5609,0
2009-04-06,21.6,23.04,21.6,22.92,2465,0
2009-04-07,22.56,23.16,22.56,22.68,10233,0
2009-04-08,23.52,24,22.68,23.28,6771,0
2009-04-09,23.88,24,22.44,23.28,11233,0
2009-04-13,22.92,25.08,21.96,25.08,6566,0
2009-04-14,24.6,26.28,23.28,23.28,5084,0
2009-04-15,23.4,23.76,21.72,23.76,5243,0
2009-04-16,24,24.48,22.32,22.44,15720,0
2009-04-17,22.56,22.56,21.6,21.84,4022,0
2009-04-20,21.24,22.2,18,18.48,8098,0
2009-04-21,18.84,21,18.84,19.8,17532,0
2009-04-22,19.56,20.88,19.08,19.56,22334,0
2009-04-23,19.56,21,19.2,19.32,173493,0
2009-04-24,20.52,20.52,20.04,20.28,11523,0
2009-04-27,19.92,22.2,19.2,21.72,22434,0
2009-04-28,22.2,24.36,22.2,23.4,9730,0
2009-04-29,23.88,25.2,23.88,24.6,4956,0
2009-04-30,24.72,26.04,24.12,24.6,8576,0
2009-05-01,24.6,24.96,23.88,24.12,11877,0
2009-05-04,24.48,28.8,24.48,28.44,18577,0
2009-05-05,27.6,32.16,26.88,27,18549,0
2009-05-06,27.84,27.96,26.4,26.64,9537,0
2009-05-07,26.52,28.32,25.32,26.52,13033,0
2009-05-08,27,28.68,27,28.56,12792,0
2009-05-11,28.08,28.08,25.92,26.04,3404,0
2009-05-12,27.48,27.48,22.08,24.36,25229,0
2009-05-13,24,26.52,23.16,24.48,3867,0
2009-05-14,24.72,25.44,23.52,23.76,3383,0
2009-05-15,24.24,24.24,22.8,23.28,4294,0
2009-05-18,24.24,24.6,22.92,24.36,2941,0
2009-05-19,23.64,24.72,23.04,24.48,3421,0
2009-05-20,24.6,24.72,24.12,24.72,9556,0
2009-05-21,24.24,24.24,23.4,24,8687,0
2009-05-22,24.12,24.72,23.76,24.36,1916,0
2009-05-26,24.12,27.72,23.64,26.76,14646,0
2009-05-27,25.8,27.12,24.24,26.4,6936,0
2009-05-28,26.4,26.4,24.96,25.68,2715,0
2009-05-29,26.4,27,25.44,26.4,8583,0
2009-06-01,27.36,29.04,26.28,28.68,10858,0
2009-06-02,28.44,30.6,27.6,30.6,7060,0
2009-06-03,30.48,30.48,28.56,30,4816,0
2009-06-04,29.52,33.12,29.52,30.6,5935,0
2009-06-05,30.96,33.72,29.28,32.04,5664,0
2009-06-08,32.4,32.4,31.2,31.68,6241,0
2009-06-09,32.64,35.04,32.64,33.48,6953,0
2009-06-10,33.72,36.96,33.12,36,22785,0
2009-06-11,37.68,40.2,36.6,38.16,17493,0
2009-06-12,37.8,38.76,36.72,38.4,11562,0
2009-06-15,38.76,38.76,34.8,35.88,18463,0
2009-06-16,36.96,36.96,32.88,33.96,38670,0
2009-06-17,33.84,36,33.24,35.88,8160,0
2009-06-18,35.76,36.96,35.4,35.88,4597,0
2009-06-19,36.72,37.8,36,37.8,21450,0
2009-06-22,37.32,38.16,35.88,35.88,7128,0
2009-06-23,37.2,37.2,35.64,35.88,25399,0
2009-06-24,36.12,37.2,33.6,35.04,10796,0
2009-06-25,34.92,36.72,34.8,36.12,12089,0
2009-06-26,36.6,45.96,35.88,39.6,149465,0
2009-06-29,38.88,41.04,37.44,39.72,9943,0
2009-06-30,39.84,41.88,39.36,39.84,9248,0
2009-07-01,40.32,41.28,39.24,40.92,8403,0
2009-07-02,40.8,41.88,39.6,39.72,6187,0
2009-07-06,39.6,39.84,36.84,38.52,8326,0
2009-07-07,38.64,38.64,35.88,35.88,5515,0
2009-07-08,36.24,36.84,35.4,36.24,8233,0
2009-07-09,36.6,36.96,35.4,35.76,4405,0
2009-07-10,36,36,35.4,35.64,3166,0
2009-07-13,35.88,40.08,35.4,40.08,5570,0
2009-07-14,39.96,41.4,39.96,40.92,5665,0
2009-07-15,41.76,43.44,40.2,43.44,6473,0
2009-07-16,43.08,43.68,41.76,43.68,6162,0
2009-07-17,43.8,43.8,42.24,42.84,7059,0
2009-07-20,43.2,43.56,41.4,42.72,4614,0
2009-07-21,42.84,42.84,38.16,39,5404,0
2009-07-22,38.88,39.84,38.16,38.88,7992,0
2009-07-23,42.48,42.48,38.88,41.04,8087,0
2009-07-24,40.68,43.68,40.68,43.44,11893,0
2009-07-27,43.44,44.04,42.36,43.8,5800,0
2009-07-28,43.44,45.6,43.2,45.48,5996,0
2009-07-29,45,46.56,44.64,45.84,4620,0
2009-07-30,46.32,47.76,45.12,46.08,7843,0
2009-07-31,45.84,46.68,44.76,44.88,15962,0
2009-08-03,46.8,48,46.44,46.8,12244,0
2009-08-04,49.8,53.88,48.6,53.4,19392,0
2009-08-05,53.4,53.4,48.96,51.6,7661,0
2009-08-06,51.72,51.72,39.84,46.8,33178,0
2009-08-07,47.76,48.72,46.2,47.28,10623,0
2009-08-10,47.04,50.76,46.2,50.52,4511,0
2009-08-11,50.4,50.4,46.8,47.52,4868,0
2009-08-12,47.76,53.64,46.92,52.44,12691,0
2009-08-13,52.68,53.28,49.68,51.48,14647,0
2009-08-14,51.48,51.6,50.04,50.16,7412,0
2009-08-17,48.96,51.24,47.16,51,8005,0
2009-08-18,51.24,52.56,50.16,51.84,15057,0
2009-08-19,51.12,52.68,50.16,52.56,8825,0
2009-08-20,52.56,52.8,51,52.8,6672,0
2009-08-21,53.04,55.2,51.6,55.2,21247,0
2009-08-24,55.92,58.08,54.6,56.4,9863,0
2009-08-25,56.52,57,54.36,55.2,4951,0
2009-08-26,54.72,55.32,53.52,54.84,4836,0
2009-08-27,54.72,54.72,52.92,54.72,4854,0
2009-08-28,55.08,57.6,52.32,57.24,9442,0
2009-08-31,56.64,57.6,54.84,54.96,24538,0
2009-09-01,54.36,55.8,51,52.08,8755,0
2009-09-02,51.84,52.92,51,52.44,2867,0
2009-09-03,52.56,52.8,50.88,52.32,4610,0
2009-09-04,52.44,53.88,52.2,53.76,7388,0
2009-09-08,54,55.44,51,55.44,6279,0
2009-09-09,55.2,56.4,54.72,56.28,6164,0
2009-09-10,55.8,57.72,53.64,57.6,10573,0
2009-09-11,57.6,58.8,57.48,58.2,7335,0
2009-09-14,57.96,60,57,60,8560,0
2009-09-15,60,60.48,57.72,60.48,8482,0
2009-09-16,60.48,66,59.76,62.52,23511,0
2009-09-17,62.16,64.92,61.32,62.16,8218,0
2009-09-18,62.4,64.92,60.12,62.52,12339,0
2009-09-21,61.92,63.6,60,60.96,5316,0
2009-09-22,61.2,61.2,58.8,59.04,7071,0
2009-09-23,59.28,59.28,57.24,57.24,3403,0
2009-09-24,57.48,58.8,54.84,55.68,3503,0
2009-09-25,55.68,57.96,54,55.68,3914,0
2009-09-28,55.92,57,55.68,55.92,7150,0
2009-09-29,54.48,56.04,54.48,56.04,610,0
2009-09-30,56.04,57,54.12,55.2,3662,0
2009-10-01,54.96,55.56,52.44,52.68,6295,0
2009-10-02,52.32,56.4,51,54,5506,0
2009-10-05,55.68,56.88,54.72,55.68,3489,0
2009-10-06,55.8,56.4,54.36,56.28,8797,0
2009-10-07,55.08,57,54.72,57,3266,0
2009-10-08,57.36,58.2,56.04,57,11400,0
2009-10-09,57.12,58.2,57,58.2,1749,0
2009-10-12,58.2,59.52,57.24,59.4,3993,0
2009-10-13,59.16,60.12,58.2,60,2991,0
2009-10-14,60.12,61.2,59.16,60.24,9822,0
2009-10-15,60,60.24,58.2,59.64,3373,0
2009-10-16,59.28,60,57,59.4,6112,0
2009-10-19,59.64,59.76,57.72,58.32,9695,0
2009-10-20,58.68,58.68,56.88,57.12,3954,0
2009-10-21,58.44,61.2,58.08,58.68,10674,0
2009-10-22,58.44,60.36,57.96,59.64,18830,0
2009-10-23,59.76,59.76,57.6,57.6,7195,0
2009-10-26,57.84,59.04,57.84,58.08,4180,0
2009-10-27,58.2,58.68,57,57.6,4009,0
2009-10-28,57.36,58.2,56.4,56.88,7362,0
2009-10-29,57.36,58.2,55.92,57.72,8994,0
2009-10-30,57,58.32,56.88,57.36,10440,0
2009-11-02,57.6,57.6,55.2,56.16,16982,0
2009-11-03,55.8,56.88,49.2,55.92,19188,0
2009-11-04,56.04,57.24,54.6,54.6,10606,0
2009-11-05,54.12,59.28,54,59.16,11799,0
2009-11-06,58.2,58.56,56.16,56.76,4221,0
2009-11-09,57.6,59.16,56.88,59.16,12737,0
2009-11-10,58.92,59.64,56.88,57.12,4656,0
2009-11-11,57.96,58.8,56.88,58.68,4469,0
2009-11-12,58.32,58.44,51.6,51.84,25289,0
2009-11-13,51.96,52.68,50.52,51.96,46715,0
2009-11-16,52.32,56.04,52.32,55.44,18288,0
2009-11-17,55.44,55.44,53.4,54.72,7510,0
2009-11-18,54.6,55.68,53.04,54,10971,0
2009-11-19,53.76,54.84,51.72,53.04,11314,0
2009-11-20,52.32,54.72,49.56,50.28,18421,0
2009-11-23,50.52,53.04,49.8,52.08,10070,0
2009-11-24,52.32,52.92,50.28,52.8,14168,0
2009-11-25,52.92,54.12,52.08,53.4,8483,0
2009-11-27,51.12,52.92,51.12,51.48,5651,0
2009-11-30,51.24,55.08,48.6,54.48,18144,0
2009-12-01,55.08,58.08,54.6,58.08,21729,0
2009-12-02,57.96,59.64,55.8,56.04,10795,0
2009-12-03,56.4,56.4,53.4,53.76,9321,0
2009-12-04,55.2,56.76,54.72,55.56,7811,0
2009-12-07,55.68,55.8,53.88,54.96,10789,0
2009-12-08,54.72,57.6,54.48,57.12,7447,0
2009-12-09,57,59.4,57,58.8,5523,0
2009-12-10,59.16,59.16,56.88,57.12,5144,0
2009-12-11,57.48,59.16,57,59.16,9225,0
2009-12-14,59.4,62.4,58.56,60.24,15813,0
2009-12-15,60,62.52,57.72,59.88,8928,0
2009-12-16,60.6,63,58.8,60.12,8562,0
2009-12-17,59.52,60,57.84,58.2,4772,0
2009-12-18,58.56,63.36,57,63.24,29214,0
2009-12-21,63.84,65.76,59.64,60.48,11038,0
2009-12-22,60.84,63.24,60,62.16,5821,0
2009-12-23,62.4,64.68,60.6,64.08,4460,0
2009-12-24,64.32,65.04,63.72,64.56,2699,0
2009-12-28,64.8,64.8,62.16,63.84,7756,0
2009-12-29,63.72,63.96,62.52,63.48,5651,0
2009-12-30,62.04,64.2,61.44,63.84,8200,0
2009-12-31,63,64.56,62.28,64.08,6193,0
2010-01-04,63.6,64.08,62.4,63.36,10273,0
2010-01-05,63.36,63.6,60.36,61.56,7500,0
2010-01-06,61.32,61.44,57.12,57.36,7945,0
2010-01-07,58.8,60.48,58.2,59.88,15269,0
2010-01-08,60,60.96,57.96,59.88,11384,0
2010-01-11,60,63.72,59.4,63.48,11143,0
2010-01-12,62.4,63.48,60,60.48,3976,0
2010-01-13,60.96,66.96,60.24,66.72,12593,0
2010-01-14,66.36,66.36,63.6,65.28,3105,0
2010-01-15,65.64,66.72,60.72,62.88,7693,0
2010-01-19,63,65.64,61.44,65.64,4235,0
2010-01-20,64.8,64.8,60,61.2,7737,0
2010-01-21,61.56,61.68,59.88,59.88,7623,0
2010-01-22,59.76,62.16,58.2,58.44,9491,0
2010-01-25,59.28,60.12,56.28,57.72,7175,0
2010-01-26,57.24,57.96,55.2,55.2,5219,0
2010-01-27,54.84,58.8,54.84,56.28,3404,0
2010-01-28,56.64,56.64,53.76,54.12,6340,0
2010-01-29,54.48,55.92,52.8,53.04,5884,0
2010-02-01,53.4,54.72,51.96,52.8,3042,0
2010-02-02,55.08,58.92,54,54.12,10245,0
2010-02-03,54,56.76,53.28,53.28,5417,0
2010-02-04,54.24,54.48,49.2,49.2,7665,0
2010-02-05,49.56,52.68,49.2,51.48,7136,0
2010-02-08,51.6,56.64,49.56,52.44,8713,0
2010-02-09,53.52,54.24,51.24,52.92,4503,0
2010-02-10,52.44,54,51.36,52.8,3423,0
2010-02-11,52.2,54.96,52.08,54.84,3814,0
2010-02-12,54,56.52,54,56.4,4955,0
2010-02-16,56.64,58.68,54.48,57.6,4334,0
2010-02-17,57.96,60.96,56.52,60.96,6264,0
2010-02-18,62.04,63.84,59.76,63.6,4808,0
2010-02-19,63.48,63.48,61.44,62.04,6249,0
2010-02-22,62.52,62.52,60,60.36,3576,0
2010-02-23,60,60.36,57.24,58.68,7832,0
2010-02-24,60.96,63.6,58.8,60.12,8351,0
2010-02-25,59.04,61.2,58.32,60.96,2118,0
2010-02-26,61.2,62.16,60,61.56,5838,0
2010-03-01,62.16,62.4,60.72,62.4,7502,0
2010-03-02,62.76,66,60.12,66,6346,0
2010-03-03,65.88,66.6,62.76,65.52,5872,0
2010-03-04,65.52,65.88,60.84,65.04,2614,0
2010-03-05,65.28,65.52,64.44,65.28,4970,0
2010-03-08,64.56,64.56,62.52,63.12,7650,0
2010-03-09,62.52,64.68,62.28,63.36,3918,0
2010-03-10,67.56,72.84,67.56,72.36,30957,0
2010-03-11,72,73.92,71.04,72.6,18666,0
2010-03-12,73.08,77.76,72.24,77.16,21851,0
2010-03-15,77.16,79.44,76.44,79.32,28542,0
2010-03-16,79.2,79.56,76.8,79.56,13751,0
2010-03-17,80.04,81,78.84,79.56,20596,0
2010-03-18,79.68,80.16,78.36,79.68,9198,0
2010-03-19,80.16,81.6,78.6,81.6,44487,0
2010-03-22,80.04,81.24,77.64,78.48,14352,0
2010-03-23,78,78.48,76.44,78.24,6985,0
2010-03-24,77.4,77.88,76.08,76.2,8246,0
2010-03-25,77.04,78.36,75,76.32,6323,0
2010-03-26,76.56,78,75.48,76.68,6606,0
2010-03-29,77.16,77.52,75.36,76.08,9648,0
2010-03-30,76.08,77.4,75.48,76.32,5857,0
2010-03-31,75.6,76.92,75.6,76.44,7207,0
2010-04-01,77.04,77.64,75.36,76.32,18526,0
2010-04-05,76.44,78,76.44,77.64,8393,0
2010-04-06,77.4,79.44,76.32,76.44,3516,0
2010-04-07,78,79.92,75,76.56,20874,0
2010-04-08,76.08,76.92,72.48,76.2,10382,0
2010-04-09,76.56,77.16,75.6,76.44,4615,0
2010-04-12,76.68,76.68,67.32,70.08,33031,0
2010-04-13,69.84,73.8,69.12,70.32,15048,0
2010-04-14,69.48,69.96,67.8,69.72,22075,0
2010-04-15,68.76,68.76,65.76,67.2,33010,0
2010-04-16,65.76,69.6,64.2,68.76,406406,0
2010-04-19,68.76,71.52,68.76,69.84,80641,0
2010-04-20,70.92,73.2,69.72,72.96,79473,0
2010-04-21,72.96,74.64,72,74.4,36896,0
2010-04-22,73.56,78.36,72.72,77.76,26995,0
2010-04-23,77.4,80.76,76.8,80.28,51164,0
2010-04-26,79.92,91.44,79.56,83.28,136333,0
2010-04-27,84,84,77.52,83.88,73482,0
2010-04-28,84.12,88.44,82.32,87.84,73900,0
2010-04-29,78.84,87.36,73.56,83.4,81800,0
2010-04-30,83.64,85.32,80.16,80.16,75146,0
2010-05-03,80.88,81.96,77.52,81.6,36658,0
2010-05-04,79.8,80.76,78,79.56,27410,0
2010-05-05,77.88,80.16,76.56,76.92,32751,0
2010-05-06,76.08,76.92,63.6,68.16,61940,0
2010-05-07,66.6,70.08,64.68,65.88,55206,0
2010-05-10,72,72,66.72,68.76,52037,0
2010-05-11,67.92,72.48,64.2,70.44,28716,0
2010-05-12,70.44,72,68.04,70.92,31580,0
2010-05-13,70.44,74.04,70.08,73.32,44373,0
2010-05-14,72.84,73.92,66.6,67.92,31620,0
2010-05-17,68.76,71.16,67.32,69,20443,0
2010-05-18,70.44,70.68,67.08,68.04,24722,0
2010-05-19,67.8,68.88,66.36,66.72,26071,0
2010-05-20,64.08,66.96,63,64.2,30095,0
2010-05-21,63.6,66.48,63,64.56,25809,0
2010-05-24,64.68,66.84,63.6,64.44,16152,0
2010-05-25,62.52,64.08,60.12,63.36,20899,0
2010-05-26,63.6,65.64,62.28,62.52,12331,0
2010-05-27,64.8,67.68,63.12,67.68,14405,0
2010-05-28,67.2,67.2,63.24,63.96,19392,0
2010-06-01,63.36,65.28,61.68,61.68,16283,0
2010-06-02,62.76,66,60.48,66,14001,0
2010-06-03,66.48,69.84,66.12,69.6,19177,0
2010-06-04,66.6,67.56,62.76,63.12,24202,0
2010-06-07,63.36,65.04,59.76,59.76,30418,0
2010-06-08,59.16,60.12,54.84,55.32,28406,0
2010-06-09,57,58.56,54.36,54.6,22037,0
2010-06-10,56.16,56.76,54.36,56.28,16446,0
2010-06-11,55.2,59.04,55.2,57.84,10339,0
2010-06-14,58.8,60.24,56.52,58.32,17705,0
2010-06-15,59.16,60.72,56.28,60,15851,0
2010-06-16,59.4,62.16,54.6,60.6,8729,0
2010-06-17,61.2,64.8,60.6,62.16,15918,0
2010-06-18,62.64,64.44,61.8,61.8,29380,0
2010-06-21,63.24,63.84,62.16,63,18686,0
2010-06-22,62.76,64.2,59.64,60,20758,0
2010-06-23,60,60.48,58.32,60,13537,0
2010-06-24,59.28,61.68,58.68,58.68,18123,0
2010-06-25,59.28,61.92,58.68,60.36,183425,0
2010-06-28,60.36,62.76,58.8,60,18774,0
2010-06-29,58.44,59.16,56.64,57.36,22307,0
2010-06-30,57.12,59.4,55.08,55.68,16983,0
2010-07-01,55.44,55.44,48.96,52.8,69296,0
2010-07-02,53.04,57.6,53.04,54.36,21009,0
2010-07-06,55.8,56.04,52.8,53.4,26440,0
2010-07-07,53.52,54,50.04,52.8,24575,0
2010-07-08,53.64,56.4,51.96,55.92,59145,0
2010-07-09,55.92,55.92,53.52,55.08,11632,0
2010-07-12,54.96,55.92,53.28,53.76,15049,0
2010-07-13,54.96,57,54,57,28293,0
2010-07-14,56.52,57.72,54.12,56.4,36759,0
2010-07-15,56.64,58.44,55.44,55.8,9286,0
2010-07-16,55.8,56.16,53.28,54.6,36483,0
2010-07-19,54.72,55.2,53.16,54.12,9529,0
2010-07-20,53.4,54.96,51.24,54.96,17621,0
2010-07-21,55.08,55.08,51,51.12,17622,0
2010-07-22,52.32,53.88,51.12,52.8,22931,0
2010-07-23,52.56,52.56,50.28,50.76,28011,0
2010-07-26,51.12,53.16,50.88,52.92,25598,0
2010-07-27,53.28,53.28,52.2,52.68,12525,0
2010-07-28,53.28,54,51,51.6,51026,0
2010-07-29,51.6,51.96,50.76,51,22620,0
2010-07-30,50.16,53.28,50.16,50.76,26094,0
2010-08-02,52.08,52.56,51,51.84,26254,0
2010-08-03,51.36,55.2,51.12,51.96,24887,0
2010-08-04,52.2,53.88,50.88,53.04,12223,0
2010-08-05,52.44,53.16,51.6,53.04,9295,0
2010-08-06,30.24,32.28,28.2,28.68,1098665,0
2010-08-09,29.4,31.08,28.8,30.12,209356,0
2010-08-10,30.12,30.36,28.68,30,96349,0
2010-08-11,29.04,29.52,25.32,26.16,295160,0
2010-08-12,25.32,26.16,24.48,25.32,145662,0
2010-08-13,24,25.44,23.4,23.64,179213,0
2010-08-16,23.4,27.36,22.2,27.36,124990,0
2010-08-17,27,29.16,26.52,26.88,89441,0
2010-08-18,26.64,27.48,25.92,26.76,60251,0
2010-08-19,27,28.32,26.76,28.2,96375,0
2010-08-20,27.84,28.56,25.2,26.88,101061,0
2010-08-23,27,27,25.08,25.2,43674,0
2010-08-24,24.72,25.32,24,24.24,62721,0
2010-08-25,24.12,25.68,24.12,25.56,27924,0
2010-08-26,25.8,25.92,24.96,25.2,38110,0
2010-08-27,25.68,25.68,24.6,25.68,58542,0
2010-08-30,25.56,25.8,24.96,25.44,111712,0
2010-08-31,25.32,25.32,24.6,24.72,26851,0
2010-09-01,25.32,26.52,24.96,25.08,50089,0
2010-09-02,27.24,28.2,25.8,27.84,104955,0
2010-09-03,28.44,29.16,26.4,27,76557,0
2010-09-07,27,27,25.44,25.44,48729,0
2010-09-08,25.68,26.16,24.6,24.96,63767,0
2010-09-09,25.32,26.16,24.96,25.8,48013,0
2010-09-10,25.56,26.04,25.44,25.56,30704,0
2010-09-13,25.8,26.04,25.2,25.44,37726,0
2010-09-14,25.32,25.68,24.84,25.08,28146,0
2010-09-15,24.84,24.96,24.12,24.72,72890,0
2010-09-16,24.6,25.56,24,24.6,55327,0
2010-09-17,24.96,24.96,24,24.12,76660,0
2010-09-20,24.24,24.6,24,24.6,86045,0
2010-09-21,24.48,24.48,23.52,23.88,108794,0
2010-09-22,24.6,26.4,24.24,25.08,167144,0
2010-09-23,25.68,25.68,24.36,25.32,64556,0
2010-09-24,25.44,26.4,25.44,26.4,48221,0
2010-09-27,26.52,27,25.92,26.52,70011,0
2010-09-28,26.52,26.76,25.92,26.76,38605,0
2010-09-29,26.76,26.76,25.92,26.04,36519,0
2010-09-30,26.4,26.52,25.56,25.56,72569,0
2010-10-01,25.68,27.36,25.2,26.64,108799,0
2010-10-04,26.76,27,25.44,26.16,36316,0
2010-10-05,26.4,26.88,25.56,26.52,30559,0
2010-10-06,26.88,28.2,26.64,27.12,55896,0
2010-10-07,27.36,27.84,26.76,27.36,37636,0
2010-10-08,27.6,27.84,26.16,26.28,50209,0
2010-10-11,26.28,26.76,25.68,26.76,37383,0
2010-10-12,26.88,27.24,25.92,26.88,34795,0
2010-10-13,27.24,28.56,26.28,28.2,61527,0
2010-10-14,28.44,31.68,28.2,30.96,218316,0
2010-10-15,31.44,32.4,29.28,30,98683,0
2010-10-18,30.24,31.2,29.28,30.84,58611,0
2010-10-19,30.12,31.08,28.44,28.92,53598,0
2010-10-20,28.92,29.04,27.24,28.68,64793,0
2010-10-21,29.52,30.24,27.48,28.32,55395,0
2010-10-22,28.44,29.04,27.12,28.56,29367,0
2010-10-25,28.44,29.4,27.6,27.84,30621,0
2010-10-26,27.72,28.08,27,27.12,29476,0
2010-10-27,27,29.16,26.4,28.8,60441,0
2010-10-28,28.56,29.04,27,27.48,44866,0
2010-10-29,27.36,27.36,26.16,26.16,54534,0
2010-11-01,26.16,26.28,24.84,25.8,39200,0
2010-11-02,26.28,26.52,25.44,26.04,32870,0
2010-11-03,26.16,26.76,25.92,26.28,37986,0
2010-11-04,27.36,27.96,26.28,27.72,70715,0
2010-11-05,27.96,28.2,27.12,27.6,30756,0
2010-11-08,27.6,27.96,27,27.12,34122,0
2010-11-09,25.56,26.76,24.36,24.96,418429,0
2010-11-10,25.2,25.68,24.36,24.72,70582,0
2010-11-11,24.48,25.8,24.48,24.48,36901,0
2010-11-12,24.24,25.08,24.12,24.36,35074,0
2010-11-15,24.6,26.28,24.6,25.44,102440,0
2010-11-16,25.2,25.8,24.6,24.96,40172,0
2010-11-17,25.2,25.2,24.48,24.96,15694,0
2010-11-18,25.32,25.44,24.6,24.72,23687,0
2010-11-19,24.72,24.96,24.24,24.96,64122,0
2010-11-22,24.72,25.8,24.6,25.32,160748,0
2010-11-23,25.08,25.56,24.6,25.08,39062,0
2010-11-24,25.2,25.92,24.96,25.2,17816,0
2010-11-26,25.08,25.2,24.72,24.96,9389,0
2010-11-29,25.2,25.56,24.72,25.08,16223,0
2010-11-30,24.72,27,24.72,27,62024,0
2010-12-01,27.6,27.96,25.92,26.16,60489,0
2010-12-02,26.16,26.64,25.44,26.64,26727,0
2010-12-03,26.4,27.36,25.8,27.24,18941,0
2010-12-06,27.12,27.84,26.88,27.24,29048,0
2010-12-07,27.48,27.48,25.8,25.92,33010,0
2010-12-08,26.16,27.12,26.04,27,18322,0
2010-12-09,27.12,27.24,25.92,26.64,22164,0
2010-12-10,26.76,27.6,26.64,27.6,17310,0
2010-12-13,27.6,27.72,27.24,27.36,17606,0
2010-12-14,27.48,28.56,27.24,27.96,42279,0
2010-12-15,29.28,30.6,28.08,29.4,70402,0
2010-12-16,29.64,31.2,29.04,29.52,203423,0
2010-12-17,29.76,30.12,28.08,28.8,47439,0
2010-12-20,28.8,29.88,28.8,29.64,26608,0
2010-12-21,29.88,31.2,29.64,30.6,32271,0
2010-12-22,30.96,31.2,30.12,30.24,25124,0
2010-12-23,30.12,30.6,29.76,30,14150,0
2010-12-27,30.36,30.36,29.16,30.36,26413,0
2010-12-28,31.92,34.08,31.44,32.28,106844,0
2010-12-29,32.28,32.76,31.2,31.68,40497,0
2010-12-30,31.8,33.36,31.32,32.04,37511,0
2010-12-31,32.04,32.4,31.08,32.4,41950,0
2011-01-03,32.88,34.32,31.92,33,65349,0
2011-01-04,33.12,33.24,30.72,32.16,42867,0
2011-01-05,32.04,32.4,30.96,31.44,25369,0
2011-01-06,31.56,32.64,31.32,32.04,40798,0
2011-01-07,31.68,32.04,30.72,31.08,24129,0
2011-01-10,30.72,33.12,29.76,32.64,48768,0
2011-01-11,33,33,31.8,32.16,45007,0
2011-01-12,32.28,32.28,31.32,31.8,19362,0
2011-01-13,32.04,32.76,31.44,31.56,37381,0
2011-01-14,31.8,32.4,31.68,32.16,15179,0
2011-01-18,31.56,33.6,30.36,33.24,73098,0
2011-01-19,33.24,34.44,32.4,32.64,35937,0
2011-01-20,32.64,32.64,31.32,31.32,15188,0
2011-01-21,31.68,32.28,30.6,30.72,167455,0
2011-01-24,30.84,32.28,30.84,31.56,24324,0
2011-01-25,31.2,31.92,30.48,31.2,12899,0
2011-01-26,31.44,32.04,30.84,32.04,14395,0
2011-01-27,32.16,32.16,31.2,31.44,7893,0
2011-01-28,31.2,31.32,28.56,29.04,39034,0
2011-01-31,29.04,29.88,27.96,28.92,27045,0
2011-02-01,28.2,30.96,28.2,30.48,18789,0
2011-02-02,30.36,31.32,29.76,31.32,20093,0
2011-02-03,31.32,31.32,29.76,30,20629,0
2011-02-04,30.36,30.84,29.52,30.84,13499,0
2011-02-07,30.84,31.68,30.84,31.56,18227,0
2011-02-08,31.32,32.04,31.2,31.68,8306,0
2011-02-09,31.44,31.56,30.6,30.84,12306,0
2011-02-10,30.72,31.68,30.6,30.84,12740,0
2011-02-11,30.6,31.2,30.36,30.96,9096,0
2011-02-14,30.84,31.8,30.72,31.32,17205,0
2011-02-15,31.32,32.4,30.96,31.68,45207,0
2011-02-16,31.92,32.16,30.72,31.92,29876,0
2011-02-18,31.8,32.52,30.84,32.52,41086,0
2011-02-22,32.4,35.4,31.56,33.96,80559,0
2011-02-23,33.6,35.28,31.44,32.04,85614,0
2011-02-24,32.28,33,31.8,32.76,26752,0
2011-02-25,34.8,34.8,31.32,31.8,88682,0
2011-02-28,32.28,32.76,31.44,31.92,22953,0
2011-03-01,32.28,32.28,31.44,31.8,18746,0
2011-03-02,31.8,32.28,31.8,32.16,22552,0
2011-03-03,32.04,33.84,31.92,32.64,59421,0
2011-03-04,32.76,33.84,32.64,32.88,32418,0
2011-03-07,33.36,33.72,31.8,32.76,23421,0
2011-03-08,32.76,33.72,32.4,33,23486,0
2011-03-09,33.24,34.2,32.88,34.2,13955,0
2011-03-10,33.96,34.56,31.92,32.16,41955,0
2011-03-11,32.16,32.52,31.2,32.28,28225,0
2011-03-14,31.92,32.4,31.2,31.32,22719,0
2011-03-15,31.2,32.4,30.36,31.08,51444,0
2011-03-16,30.96,31.68,30.36,30.84,43959,0
2011-03-17,31.44,31.56,30.72,31.08,22123,0
2011-03-18,31.44,31.68,30.84,31.2,26253,0
2011-03-21,32.52,32.52,30.48,31.2,23953,0
2011-03-22,31.08,31.56,30.36,30.6,14987,0
2011-03-23,30.6,31.2,30.48,30.6,19079,0
2011-03-24,30.6,31.2,30.24,30.96,21006,0
2011-03-25,30.96,31.56,30.72,31.44,18306,0
2011-03-28,31.44,31.92,30.12,31.08,18326,0
2011-03-29,31.32,31.8,30.84,31.56,20330,0
2011-03-30,31.68,32.4,31.2,32.28,12211,0
2011-03-31,31.8,32.88,31.44,32.4,17233,0
2011-04-01,32.76,33.6,31.68,33.48,28111,0
2011-04-04,35.76,37.2,33.84,34.56,62446,0
2011-04-05,34.32,35.88,33.6,35.16,24592,0
2011-04-06,35.52,39.48,35.52,37.2,55089,0
2011-04-07,37.32,37.44,35.16,35.28,21335,0
2011-04-08,35.88,35.88,34.32,35.04,11979,0
2011-04-11,35.16,36.36,35.16,36,40146,0
2011-04-12,35.52,35.76,34.8,35.4,39978,0
2011-04-13,35.16,36.24,35.16,35.64,31625,0
2011-04-14,36,37.32,35.88,36,33919,0
2011-04-15,36,37.08,35.52,35.64,46840,0
2011-04-18,35.16,35.52,33.48,34.8,18473,0
2011-04-19,35.4,36.84,34.68,36.24,35150,0
2011-04-20,37.2,37.68,35.88,37.2,50387,0
2011-04-21,37.68,37.8,36.24,36.48,12368,0
2011-04-25,36.6,37.32,35.88,36.72,15987,0
2011-04-26,36.84,37.56,36.48,37.2,12183,0
2011-04-27,37.2,37.56,37.08,37.32,8379,0
2011-04-28,37.32,39.84,37.08,39.84,37444,0
2011-04-29,39.12,39.36,37.68,38.16,47140,0
2011-05-02,38.28,39.6,37.44,38.04,19439,0
2011-05-03,37.92,38.4,34.8,35.4,34664,0
2011-05-04,35.4,36.12,34.92,35.4,24441,0
2011-05-05,35.64,37.08,34.92,35.4,43155,0
2011-05-06,35.16,36.6,35.04,35.76,16309,0
2011-05-09,35.88,37.08,35.64,36.72,13575,0
2011-05-10,37.08,39.48,37.08,39.24,33370,0
2011-05-11,39,39.6,38.4,39.12,23760,0
2011-05-12,38.64,40.2,38.16,40.08,26557,0
2011-05-13,38.4,40.8,37.8,40.56,21618,0
2011-05-16,40.32,40.92,39.6,40.8,46332,0
2011-05-17,39.6,40.8,39.6,40.32,25066,0
2011-05-18,40.44,43.44,40.08,43.32,49402,0
2011-05-19,43.32,43.92,42,42.24,25548,0
2011-05-20,42.24,42.96,41.88,42.24,20322,0
2011-05-23,41.28,42.36,41.04,41.52,29321,0
2011-05-24,41.52,43.2,40.8,42.48,32135,0
2011-05-25,42.48,43.32,42.12,42.96,15888,0
2011-05-26,43.2,43.32,42.24,43.08,28026,0
2011-05-27,43.32,45.72,43.2,45.48,48734,0
2011-05-31,45.72,46.92,45,45.48,102841,0
2011-06-01,45.84,46.08,43.8,44.52,28935,0
2011-06-02,44.52,44.64,41.52,42.72,41299,0
2011-06-03,41.4,43.56,40.68,42.24,37183,0
2011-06-06,41.76,41.76,39.84,41.04,30012,0
2011-06-07,41.52,42,40.8,41.88,34588,0
2011-06-08,41.88,42.36,40.08,40.44,25226,0
2011-06-09,40.44,41.64,39.36,41.4,21598,0
2011-06-10,41.04,42.72,39.84,40.56,43929,0
2011-06-13,40.92,43.2,37.8,41.88,37173,0
2011-06-14,42.36,42.6,40.92,41.28,34517,0
2011-06-15,40.68,41.4,39.48,39.96,21914,0
2011-06-16,39.96,42.12,39.84,42,29855,0
2011-06-17,42.36,43.08,40.56,40.8,35193,0
2011-06-20,40.68,41.52,40.68,40.92,8042,0
2011-06-21,41.4,42.84,41.04,42.6,16699,0
2011-06-22,42.84,44.52,41.76,43.44,33088,0
2011-06-23,43.08,43.44,41.64,42.48,19008,0
2011-06-24,42.6,43.56,40.68,41.88,132874,0
2011-06-27,42,43.08,41.28,41.64,24186,0
2011-06-28,41.88,42.84,40.44,42.72,15370,0
2011-06-29,42.84,43.44,41.76,42.12,10765,0
2011-06-30,42.12,42.48,41.4,41.76,24172,0
2011-07-01,41.88,42.48,41.28,42.24,23436,0
2011-07-05,42.24,43.08,41.76,42.96,12969,0
2011-07-06,43.08,45.36,43.08,44.88,24967,0
2011-07-07,45,46.44,44.4,46.32,37761,0
2011-07-08,45.72,46.2,44.76,44.88,9500,0
2011-07-11,43.2,44.04,42.36,43.08,14623,0
2011-07-12,42.72,44.52,42.36,43.08,9673,0
2011-07-13,43.44,44.04,40.56,42,22725,0
2011-07-14,42,43.68,41.76,42.48,11942,0
2011-07-15,42.48,43.8,42.24,42.36,11315,0
2011-07-18,42.36,43.32,40.44,40.68,15152,0
2011-07-19,40.92,42.72,40.92,41.64,11733,0
2011-07-20,41.76,41.76,40.2,41.16,17661,0
2011-07-21,41.52,42.72,40.56,42.6,25646,0
2011-07-22,42.6,44.16,38.64,39.12,51360,0
2011-07-25,38.4,40.56,37.8,38.28,21592,0
2011-07-26,38.16,38.88,35.04,35.16,23405,0
2011-07-27,34.8,36.72,34.08,34.32,28298,0
2011-07-28,34.2,36.96,34.2,34.2,18456,0
2011-07-29,33.96,35.4,33.48,35.04,16013,0
2011-08-01,35.52,36,34.68,34.8,20789,0
2011-08-02,34.56,35.64,32.76,32.76,19425,0
2011-08-03,33.72,33.96,31.44,33,39155,0
2011-08-04,33,34.2,30.48,30.48,33930,0
2011-08-05,29.04,32.16,28.8,31.2,24899,0
2011-08-08,30.6,30.6,26.4,26.4,56446,0
2011-08-09,27.48,27.96,23.88,27.96,46248,0
2011-08-10,26.64,29.28,26.28,28.2,34671,0
2011-08-11,28.44,29.88,27.84,28.92,30862,0
2011-08-12,29.76,30.12,28.32,29.04,14493,0
2011-08-15,29.88,31.2,29.4,29.88,19878,0
2011-08-16,29.4,30.48,28.2,28.92,18382,0
2011-08-17,29.04,31.08,29.04,30.72,13713,0
2011-08-18,28.8,29.52,27.72,28.2,24528,0
2011-08-19,27.36,29.16,26.4,26.88,24788,0
2011-08-22,27.84,27.96,25.2,25.68,14522,0
2011-08-23,26.04,27.12,25.68,27.12,35802,0
2011-08-24,27.6,28.2,25.8,27.6,20660,0
2011-08-25,27.84,29.28,27.24,27.24,13836,0
2011-08-26,27,29.28,27,29.28,8089,0
2011-08-29,29.64,30.6,29.16,30.6,16960,0
2011-08-30,30.36,32.4,29.64,31.56,11496,0
2011-08-31,32.16,33.36,30.36,30.36,14422,0
2011-09-01,31.2,33.84,30.72,30.96,22103,0
2011-09-02,30.48,30.6,28.44,28.8,15015,0
2011-09-06,27.6,29.64,27.6,29.4,10616,0
2011-09-07,30.36,31.2,30.12,31.08,10642,0
2011-09-08,30.72,32.4,29.88,29.88,6658,0
2011-09-09,29.4,29.76,27.36,27.96,15751,0
2011-09-12,27.36,28.44,27,27.84,5443,0
2011-09-13,27.96,31.32,27.96,30.48,19751,0
2011-09-14,30.84,31.08,28.68,30.48,19532,0
2011-09-15,30.84,31.2,29.04,29.52,11371,0
2011-09-16,30.48,31.92,29.76,31.2,43923,0
2011-09-19,30.48,31.32,29.64,30.72,10265,0
2011-09-20,30.72,31.08,28.68,28.8,14956,0
2011-09-21,28.92,30.84,28.92,29.28,24717,0
2011-09-22,28.8,30.6,28.32,29.16,32831,0
2011-09-23,29.16,31.08,28.92,30.96,10907,0
2011-09-26,31.32,31.32,28.8,29.4,19703,0
2011-09-27,30.36,30.36,28.92,29.4,21782,0
2011-09-28,29.4,30.12,27,27.48,25248,0
2011-09-29,28.68,28.92,25.68,26.28,39666,0
2011-09-30,26.16,26.88,24.96,25.32,31512,0
2011-10-03,24.84,25.92,22.92,22.92,34282,0
2011-10-04,23.04,24.96,22.44,24.6,53801,0
2011-10-05,26.28,27.6,25.68,26.76,18421,0
2011-10-06,26.64,28.44,26.16,28.32,11734,0
2011-10-07,28.08,28.32,26.76,26.88,10474,0
2011-10-10,27.48,28.2,26.4,27.84,19066,0
2011-10-11,26.64,27.96,24.72,27.12,12132,0
2011-10-12,27.24,27.36,25.8,26.4,20257,0
2011-10-13,26.04,26.88,25.44,26.88,6322,0
2011-10-14,27.24,27.6,26.64,26.88,12718,0
2011-10-17,25.8,26.76,24.6,24.72,14704,0
2011-10-18,24.72,27,24,26.76,16935,0
2011-10-19,26.88,26.88,24,24.48,16105,0
2011-10-20,24.72,25.8,23.88,25.44,12893,0
2011-10-21,26.16,26.64,25.2,26.52,16589,0
2011-10-24,26.64,26.76,26.04,26.4,14761,0
2011-10-25,26.04,27.12,25.56,26.64,29368,0
2011-10-26,27.12,27.24,25.68,26.28,18684,0
2011-10-27,27.36,29.04,26.04,27.96,45462,0
2011-10-28,27.96,27.96,26.88,27.12,19048,0
2011-10-31,26.52,27.36,24.84,24.96,41202,0
2011-11-01,25.08,25.08,24,24,21891,0
2011-11-02,24.48,25.56,23.64,24.96,23489,0
2011-11-03,25.56,26.4,24.84,25.92,16231,0
2011-11-04,25.92,25.92,24.36,24.6,9134,0
2011-11-07,24.48,24.6,23.64,24.48,12741,0
2011-11-08,24.72,25.32,23.76,25.08,14176,0
2011-11-09,24.48,24.48,23.4,23.4,17579,0
2011-11-10,23.88,23.88,22.92,23.28,11606,0
2011-11-11,23.64,24.12,23.04,24,17095,0
2011-11-14,23.76,24,22.8,23.04,9795,0
2011-11-15,22.56,24,22.32,24,8066,0
2011-11-16,23.76,24.72,23.76,23.76,8546,0
2011-11-17,23.64,24.72,23.52,24.36,14011,0
2011-11-18,24.36,24.72,23.76,23.88,9010,0
2011-11-21,23.64,23.76,22.44,22.92,13703,0
2011-11-22,22.92,23.76,22.32,23.04,10703,0
2011-11-23,22.68,23.16,21.84,22.08,16248,0
2011-11-25,22.2,22.32,21.48,21.6,14118,0
2011-11-28,22.8,23.76,21.96,23.4,26932,0
2011-11-29,23.28,23.4,22.68,23.04,26612,0
2011-11-30,23.4,24.72,22.68,24.48,27730,0
2011-12-01,24.12,24.12,22.08,22.8,16444,0
2011-12-02,23.28,23.4,22.2,22.8,13558,0
2011-12-05,23.76,23.76,23.04,23.4,13746,0
2011-12-06,23.52,23.52,22.32,22.44,11426,0
2011-12-07,22.32,22.32,21.48,21.6,14347,0
2011-12-08,20.52,20.64,19.44,19.44,29107,0
2011-12-09,19.8,19.92,19.2,19.32,41650,0
2011-12-12,19.32,19.56,18.84,19.08,48922,0
2011-12-13,19.2,19.56,18.96,19.08,27988,0
2011-12-14,18.84,19.2,18.48,18.6,28395,0
2011-12-15,18.84,19.8,18.36,19.2,25979,0
2011-12-16,19.8,19.92,18.84,19.2,41748,0
2011-12-19,19.44,19.68,18.12,18.24,26516,0
2011-12-20,18.72,19.08,16.56,18.36,37985,0
2011-12-21,18.36,20.28,18.36,20.28,12470,0
2011-12-22,20.52,21.96,20.4,21.48,17042,0
2011-12-23,21.48,21.96,21.24,21.48,20864,0
2011-12-27,21.48,22.32,21.36,21.84,17351,0
2011-12-28,21.72,21.84,21.12,21.24,12795,0
2011-12-29,21.12,21.48,20.16,20.4,13330,0
2011-12-30,18.84,20.88,18.84,20.64,24663,0
2012-01-03,21,22.08,18.72,21.84,11901,0
2012-01-04,21.48,21.6,19.56,20.76,17790,0
2012-01-05,20.28,21.36,19.92,20.64,13421,0
2012-01-06,20.4,21.24,20.04,20.76,17349,0
2012-01-09,20.76,21.24,20.28,21,18635,0
2012-01-10,21.36,21.84,20.52,21.72,16448,0
2012-01-11,21.72,23.16,21.48,23.04,8213,0
2012-01-12,22.8,23.4,21.72,23.04,13385,0
2012-01-13,22.56,23.28,22.08,22.8,9165,0
2012-01-17,23.04,23.04,21.48,22.2,53301,0
2012-01-18,22.08,22.44,21.36,22.2,9447,0
2012-01-19,21.96,22.68,21.96,22.56,7267,0
2012-01-20,22.32,22.44,21.84,21.96,12668,0
2012-01-23,21.96,22.68,21.84,21.96,8420,0
2012-01-24,21.84,22.2,21.36,22.08,6495,0
2012-01-25,21.84,22.56,21.72,22.2,19707,0
2012-01-26,22.44,22.44,21.36,21.6,8490,0
2012-01-27,21.36,22.32,21.36,22.2,11147,0
2012-01-30,21.96,22.32,21.72,21.72,5651,0
2012-01-31,21.96,22.32,21,21.12,10601,0
2012-02-01,21.36,22.56,21.12,22.08,14839,0
2012-02-02,22.08,22.32,21.72,22.2,13121,0
2012-02-03,22.68,23.52,21.72,23.52,21260,0
2012-02-06,23.76,23.76,22.32,23.28,36295,0
2012-02-07,23.16,26.16,22.92,25.92,40231,0
2012-02-08,25.2,26.16,24,25.56,26265,0
2012-02-09,26.04,26.04,22.68,24,23476,0
2012-02-10,22.44,23.88,20.4,23.76,14023,0
2012-02-13,23.88,24.84,22.56,24.24,18820,0
2012-02-14,23.16,24.48,23.04,23.88,13983,0
2012-02-15,24,24,22.8,22.92,7086,0
2012-02-16,23.04,24.12,22.56,24.12,8715,0
2012-02-17,24,25.2,23.88,24.6,18422,0
2012-02-21,24.24,24.84,23.4,23.76,8722,0
2012-02-22,23.4,23.52,22.56,22.8,12118,0
2012-02-23,22.08,23.52,21.24,23.28,11042,0
2012-02-24,23.28,24.84,23.16,24.6,10415,0
2012-02-27,24,24.24,23.4,23.52,5495,0
2012-02-28,23.4,24.12,23.04,24,6300,0
2012-02-29,24,24,21.84,22.56,26591,0
2012-03-01,22.68,23.88,22.56,23.4,9592,0
2012-03-02,23.52,23.52,21.96,22.32,53299,0
2012-03-05,22.56,22.68,21.96,22.32,8983,0
2012-03-06,22.2,22.8,22.08,22.2,13506,0
2012-03-07,22.2,23.28,22.2,23.16,9024,0
2012-03-08,23.28,24.12,22.68,24,11533,0
2012-03-09,24,25.08,23.04,24.84,19330,0
2012-03-12,24.96,25.08,24.36,24.96,8061,0
2012-03-13,25.08,25.2,24.36,25.08,23454,0
2012-03-14,24.84,25.2,24.6,24.72,11056,0
2012-03-15,24.72,25.32,24.48,24.96,26403,0
2012-03-16,25.08,25.68,24.96,25.56,25020,0
2012-03-19,25.44,26.4,24.84,26.04,32083,0
2012-03-20,25.68,26.76,25.2,25.8,16518,0
2012-03-21,26.04,26.4,25.08,25.2,8260,0
2012-03-22,24.84,25.68,24.72,25.44,12817,0
2012-03-23,25.2,26.4,24.6,26.4,12738,0
2012-03-26,26.64,26.76,25.8,26.52,20768,0
2012-03-27,26.64,27.6,26.64,27.48,23316,0
2012-03-28,25.92,29.04,25.68,28.08,33606,0
2012-03-29,27.84,29.04,27.36,28.44,13987,0
2012-03-30,28.8,29.04,27.84,28.44,20856,0
2012-04-02,28.32,29.04,26.76,28.8,25444,0
2012-04-03,28.8,29.04,27.6,28.56,15059,0
2012-04-04,28.08,28.08,26.76,27.6,26287,0
2012-04-05,27.36,27.96,26.4,26.64,8233,0
2012-04-09,26.28,26.28,25.32,25.68,16473,0
2012-04-10,25.68,25.92,24.72,25.68,19954,0
2012-04-11,26.04,27,25.92,26.88,12841,0
2012-04-12,26.76,27.12,26.4,26.76,18198,0
2012-04-13,26.52,27,25.56,26.64,13547,0
2012-04-16,26.64,26.64,25.92,26.4,2902,0
2012-04-17,26.88,27.24,26.28,27,21062,0
2012-04-18,26.88,26.88,25.56,25.92,6868,0
2012-04-19,25.92,26.64,25.08,25.44,5813,0
2012-04-20,26.52,27,25.92,26.28,10863,0
2012-04-23,25.92,26.76,25.44,25.92,9095,0
2012-04-24,25.92,27.48,25.68,27.48,6513,0
2012-04-25,27.72,28.08,27.36,27.84,21145,0
2012-04-26,27.6,27.96,27.48,27.72,11436,0
2012-04-27,27.84,27.84,26.76,27,7494,0
2012-04-30,26.88,27,25.32,26.16,6723,0
2012-05-01,26.16,27.48,25.32,25.32,10799,0
2012-05-02,25.08,26.4,24.6,26.04,18099,0
2012-05-03,26.4,26.4,25.2,26.16,13518,0
2012-05-04,25.92,26.28,25.32,25.68,11791,0
2012-05-07,25.56,26.16,25.44,25.92,3393,0
2012-05-08,25.8,25.92,25.32,25.8,8292,0
2012-05-09,24.12,25.92,23.4,24,29236,0
2012-05-10,24.24,25.68,23.28,23.28,11510,0
2012-05-11,23.04,24.84,22.32,23.04,21852,0
2012-05-14,22.8,23.04,22.2,22.32,17003,0
2012-05-15,22.2,22.92,21.24,21.24,14182,0
2012-05-16,21.6,22.8,21.24,21.24,15773,0
2012-05-17,21.96,22.8,19.8,20.16,23834,0
2012-05-18,20.16,21,19.56,19.8,25807,0
2012-05-21,19.8,20.76,18.6,19.44,39793,0
2012-05-22,19.32,20.28,18.72,19.08,39599,0
2012-05-23,18.96,19.68,18.84,19.2,37469,0
2012-05-24,19.2,19.92,19.2,19.68,11637,0
2012-05-25,19.8,20.28,19.68,19.8,13511,0
2012-05-29,20.04,20.4,19.44,19.8,9937,0
2012-05-30,19.56,20.04,19.32,19.92,12695,0
2012-05-31,19.92,20.16,19.68,19.8,6446,0
2012-06-01,19.44,19.8,18.96,18.96,27349,0
2012-06-04,19.2,20.16,18.96,19.92,15577,0
2012-06-05,19.56,20.16,19.2,19.56,22087,0
2012-06-06,19.68,20.28,19.68,20.16,8417,0
2012-06-07,20.16,20.16,19.44,20.16,8951,0
2012-06-08,20.04,20.28,19.56,20.16,14866,0
2012-06-11,20.52,20.52,19.08,19.32,10385,0
2012-06-12,19.44,19.92,18.6,19.68,6390,0
2012-06-13,19.56,20.16,19.32,20.04,7958,0
2012-06-14,19.92,20.28,19.8,20.16,6421,0
2012-06-15,19.68,20.28,19.68,20.16,15730,0
2012-06-18,19.92,20.16,19.32,20.04,7963,0
2012-06-19,20.04,20.64,19.68,20.16,18799,0
2012-06-20,20.04,20.64,19.8,20.4,8006,0
2012-06-21,20.28,20.64,20.04,20.4,8340,0
2012-06-22,20.64,21.6,20.04,21.24,32434,0
2012-06-25,20.76,21.24,20.28,20.64,3721,0
2012-06-26,20.76,22.2,20.4,22.08,5679,0
2012-06-27,22.08,22.08,21.48,21.84,4498,0
2012-06-28,21.72,22.08,20.64,21.24,3911,0
2012-06-29,21.84,22.8,21.36,22.08,17239,0
2012-07-02,21.96,22.2,21.36,22.2,14069,0
2012-07-03,21.96,22.08,21.6,22.08,4211,0
2012-07-05,21.96,22.08,21.66,21.84,3093,0
2012-07-06,21.48,21.96,21.24,21.48,5214,0
2012-07-09,21.36,21.96,21.12,21.6,2441,0
2012-07-10,21.72,21.84,21.24,21.72,9321,0
2012-07-11,21.72,21.72,21.12,21.12,8382,0
2012-07-12,20.76,21.96,20.76,21.48,9726,0
2012-07-13,21.48,21.72,20.76,21.6,6803,0
2012-07-16,21.6,21.6,21,21.36,1742,0
2012-07-17,21.6,21.6,20.4,20.88,7144,0
2012-07-18,20.88,21.6,20.64,21.24,6508,0
2012-07-19,21.24,21.24,20.16,20.64,3444,0
2012-07-20,20.4,20.64,19.92,20.16,10503,0
2012-07-23,19.68,20.64,19.56,19.8,7067,0
2012-07-24,19.92,20.64,19.68,19.8,10819,0
2012-07-25,20.04,20.64,19.8,20.28,10267,0
2012-07-26,20.52,20.64,19.8,20.64,3728,0
2012-07-27,20.64,22.08,19.92,21.48,17551,0
2012-07-30,21.6,21.72,20.76,20.76,2213,0
2012-07-31,20.64,21.48,19.932,21.12,10195,0
2012-08-01,21.12,21.24,20.04,20.28,13666,0
2012-08-02,20.28,21.36,19.8,20.04,5518,0
2012-08-03,20.4,20.436,19.56,20.4,5188,0
2012-08-06,20.4,20.88,18.72,19.8,9020,0
2012-08-07,19.92,20.64,19.08,19.44,9377,0
2012-08-08,19.2,19.56,18.12,18.36,11482,0
2012-08-09,18.24,19.44,18.012,18.96,36807,0
2012-08-10,18.96,19.2,18.48,18.84,8857,0
2012-08-13,18.96,19.92,18.6,19.8,19695,0
2012-08-14,20.04,20.88,19.32,20.04,13515,0
2012-08-15,20.04,20.52,19.44,20.52,8765,0
2012-08-16,20.64,20.76,19.5,20.76,7998,0
2012-08-17,20.52,20.52,19.2,19.8,21617,0
2012-08-20,19.8,20.52,19.44,20.28,12405,0
2012-08-21,20.4,20.76,19.92,20.04,7584,0
2012-08-22,20.16,20.16,19.56,19.56,8171,0
2012-08-23,19.56,19.8,19.44,19.68,2291,0
2012-08-24,19.68,20.64,18.84,20.4,11675,0
2012-08-27,20.64,20.64,19.68,19.8,6542,0
2012-08-28,19.92,20.16,19.2,19.68,7439,0
2012-08-29,19.32,19.8,19.32,19.8,3616,0
2012-08-30,20.04,20.04,19.201,19.68,1997,0
2012-08-31,19.92,20.16,19.44,19.92,4894,0
2012-09-04,19.92,19.92,19.56,19.8,5033,0
2012-09-05,20.16,20.34,19.32,19.68,10328,0
2012-09-06,19.92,20.4,19.68,20.4,10823,0
2012-09-07,20.52,21,20.16,20.88,11396,0
2012-09-10,21,21,20.4,20.64,7618,0
2012-09-11,20.76,21,19.8,20.52,5396,0
2012-09-12,20.64,20.98,20.4,20.64,3636,0
2012-09-13,20.88,21,20.04,21,11065,0
2012-09-14,21.12,21.12,20.4,21,20833,0
2012-09-17,20.76,21,20.16,20.88,8617,0
2012-09-18,20.88,21,20.76,20.88,6735,0
2012-09-19,20.88,20.88,19.44,19.92,27224,0
2012-09-20,19.8,20.76,19.56,20.04,10344,0
2012-09-21,20.4,20.64,19.981,20.04,29919,0
2012-09-24,19.92,20.34,19.44,19.68,10892,0
2012-09-25,19.68,19.8,19.2,19.68,14356,0
2012-09-26,19.8,20.64,19.32,20.04,20874,0
2012-09-27,19.92,20.76,19.92,20.4,27189,0
2012-09-28,20.16,20.52,19.8,19.8,17544,0
2012-10-01,19.56,20.16,19.56,19.8,33091,0
2012-10-02,19.92,21,19.8,21,28543,0
2012-10-03,21,21.959,20.779,21.36,9969,0
2012-10-04,21.6,22.679,21.36,21.72,8671,0
2012-10-05,21.72,22.548,21.24,21.48,11960,0
2012-10-08,21.48,21.72,21,21,4127,0
2012-10-09,21,21.36,20.4,20.64,23637,0
2012-10-10,20.52,21.84,19.68,21.36,28242,0
2012-10-11,21.6,21.84,20.76,21.12,7139,0
2012-10-12,21,21.6,20.76,21,3419,0
2012-10-15,21,21.36,20.82,21.24,3842,0
2012-10-16,21.24,22.08,20.88,21.84,9064,0
2012-10-17,21.84,21.9,21.24,21.48,6394,0
2012-10-18,21.48,21.6,21.24,21.48,2737,0
2012-10-19,21.24,21.36,20.76,21,15453,0
2012-10-22,20.64,21,20.28,20.52,11874,0
2012-10-23,20.4,20.64,19.32,20.16,32030,0
2012-10-24,20.16,20.52,19.68,20.4,10617,0
2012-10-25,20.64,21,19.8,20.52,6756,0
2012-10-26,20.64,20.76,20.16,20.28,19656,0
2012-10-31,20.64,21.12,19.32,20.64,12556,0
2012-11-01,20.64,21.48,19.8,20.52,19956,0
2012-11-02,20.4,20.94,19.8,19.92,10998,0
2012-11-05,19.8,20.4,19.68,20.16,5913,0
2012-11-06,19.92,20.52,19.92,20.28,9266,0
2012-11-07,19.92,20.4,19.8,19.8,17486,0
2012-11-08,19.68,20.52,19.2,19.2,19831,0
2012-11-09,19.44,20.04,19.2,19.68,11345,0
2012-11-12,19.8,19.8,19.08,19.32,8634,0
2012-11-13,18.96,19.68,18.36,19.44,3692,0
2012-11-14,19.2,19.44,18,18.06,23545,0
2012-11-15,18.12,18.84,17.041,17.28,60174,0
2012-11-16,17.16,18.48,17.16,18.24,16417,0
2012-11-19,18.48,18.96,18,18.84,43102,0
2012-11-20,18.72,19.44,18.36,18.48,9145,0
2012-11-21,18.6,19.08,18,18.6,16300,0
2012-11-23,18.84,18.84,18.6,18.72,2596,0
2012-11-26,18.72,18.9,18.6,18.78,13720,0
2012-11-27,18.72,18.84,18.24,18.72,10726,0
2012-11-28,18.6,18.72,16.92,18,11784,0
2012-11-29,18,18.84,17.88,18.72,17544,0
2012-11-30,18.48,20.88,17.52,20.52,75861,0
2012-12-03,21,23.76,20.82,23.28,60206,0
2012-12-04,22.8,23.28,20.76,20.88,12417,0
2012-12-05,21.12,21.36,20.52,21,9212,0
2012-12-06,21,21,20.281,20.52,7207,0
2012-12-07,20.76,20.76,20.16,20.4,13164,0
2012-12-10,20.4,21,20.4,21,8525,0
2012-12-11,21.6,22.32,21.24,22.08,14493,0
2012-12-12,22.2,22.68,21.84,22.44,7895,0
2012-12-13,22.56,22.56,21.96,22.2,6603,0
2012-12-14,22.2,22.68,21.84,22.08,11016,0
2012-12-17,22.2,22.32,21.6,22.08,21215,0
2012-12-18,22.08,22.68,20.88,21.6,12280,0
2012-12-19,21.84,21.84,20.82,21.36,7872,0
2012-12-20,21.36,21.96,20.4,21.36,10358,0
2012-12-21,21.36,21.36,20.28,20.88,22106,0
2012-12-24,21,21,20.4,20.52,4115,0
2012-12-26,20.64,20.88,20.04,20.4,4970,0
2012-12-27,20.52,20.52,20.04,20.16,7249,0
2012-12-28,19.92,20.52,19.44,19.8,9471,0
2012-12-31,19.56,19.92,19.08,19.8,10549,0
2013-01-02,20.4,21.24,20.16,20.64,25619,0
2013-01-03,21.84,22.68,20.4,20.4,19394,0
2013-01-04,20.76,21,20.16,20.64,5606,0
2013-01-07,20.64,21.36,20.64,20.88,5572,0
2013-01-08,20.76,21.6,20.52,21,6495,0
2013-01-09,21.24,21.48,20.892,21.36,8837,0
2013-01-10,21.48,21.6,21,21.36,7008,0
2013-01-11,21.48,21.48,20.28,20.64,10992,0
2013-01-14,20.64,21.24,19.68,20.04,11543,0
2013-01-15,19.8,20.88,19.8,19.8,6164,0
2013-01-16,19.8,21.12,19.68,20.04,10247,0
2013-01-17,20.28,20.376,19.68,20.04,6098,0
2013-01-18,19.8,20.28,19.56,19.92,6089,0
2013-01-22,19.8,20.64,19.68,20.52,4289,0
2013-01-23,20.52,20.64,20.16,20.16,3004,0
2013-01-24,20.28,20.76,20.28,20.4,2076,0
2013-01-25,20.52,20.52,19.8,20.04,2269,0
2013-01-28,20.04,21,19.92,20.88,11985,0
2013-01-29,20.76,21,20.28,20.76,9171,0
2013-01-30,20.64,20.76,19.8,20.4,8360,0
2013-01-31,20.52,21,19.68,20.76,8151,0
2013-02-01,20.04,20.88,20.04,20.52,10361,0
2013-02-04,20.04,20.364,19.68,19.8,5209,0
2013-02-05,19.92,20.4,19.92,20.4,1977,0
2013-02-06,20.52,20.52,20.04,20.16,2284,0
2013-02-07,20.16,20.16,19.44,19.44,15222,0
2013-02-08,19.56,19.8,18.6,18.72,10465,0
2013-02-11,18.84,19.92,18.84,19.32,4148,0
2013-02-12,19.32,19.56,19.32,19.44,1694,0
2013-02-13,19.44,19.92,18.96,19.08,1896,0
2013-02-14,19.2,19.56,18.84,19.2,2976,0
2013-02-15,19.68,20.04,18.96,19.56,8096,0
2013-02-19,20.04,20.64,19.68,20.52,13401,0
2013-02-20,20.64,20.64,20.1,20.16,11512,0
2013-02-21,20.16,21,20.04,20.52,7878,0
2013-02-22,20.88,21,20.4,20.64,5249,0
2013-02-25,20.88,21,19.8,19.92,13678,0
2013-02-26,20.16,20.88,20.16,20.76,6757,0
2013-02-27,20.4,20.64,19.92,20.28,5970,0
2013-02-28,20.52,20.52,19.44,19.56,3959,0
2013-03-01,20.4,22.92,20.4,22.44,40446,0
2013-03-04,22.2,23.999,22.08,23.52,18979,0
2013-03-05,25.2,25.2,23.52,23.64,21061,0
2013-03-06,23.64,24.48,23.16,24.12,9727,0
2013-03-07,24,24.48,23.64,24.12,14037,0
2013-03-08,24.48,25.8,24.36,25.32,20981,0
2013-03-11,25.44,25.681,23.52,24,30626,0
2013-03-12,26.16,28.8,25.92,25.92,59458,0
2013-03-13,26.4,26.52,25.44,26.52,11750,0
2013-03-14,26.64,26.64,24.528,26.28,16291,0
2013-03-15,26.4,27.18,26.04,26.88,45892,0
2013-03-18,26.64,27,25.92,26.76,20073,0
2013-03-19,26.76,26.88,25.68,26.16,18921,0
2013-03-20,26.04,27.12,25.68,27,13727,0
2013-03-21,26.16,27.36,25.92,26.4,15065,0
2013-03-22,26.4,26.88,25.8,26.4,11415,0
2013-03-25,26.28,27,25.92,26.28,14852,0
2013-03-26,26.4,26.4,25.56,25.92,10585,0
2013-03-27,25.32,25.92,24.72,25.44,7273,0
2013-03-28,25.32,26.16,25.2,25.32,7482,0
2013-04-01,24.72,24.84,23.64,24.24,20748,0
2013-04-02,24.48,24.6,23.76,24.24,22192,0
2013-04-03,24.24,24.6,23.88,24.48,7776,0
2013-04-04,24.6,25.2,23.52,23.76,9024,0
2013-04-05,23.16,23.88,23.16,23.28,8085,0
2013-04-08,23.4,24,23.04,23.88,5278,0
2013-04-09,23.76,24.24,23.4,23.52,2976,0
2013-04-10,23.64,24.84,23.4,24.84,7346,0
2013-04-11,24.84,25.02,24.6,24.72,2473,0
2013-04-12,24.6,24.84,23.76,24.84,7398,0
2013-04-15,24.72,24.72,22.92,23.16,10530,0
2013-04-16,22.92,24,22.92,23.88,6741,0
2013-04-17,23.52,23.52,22.2,22.68,14039,0
2013-04-18,22.68,22.98,21,21.24,18580,0
2013-04-19,21.48,21.6,20.76,21.12,13359,0
2013-04-22,21.24,21.24,20.52,21,4656,0
2013-04-23,21.36,24.12,21.12,22.08,11890,0
2013-04-24,22.32,22.92,21.6,21.96,6474,0
2013-04-25,21.96,22.8,21.12,21.84,9916,0
2013-04-26,21.84,21.96,21.36,21.36,6195,0
2013-04-29,21.84,23.04,21.36,22.2,14745,0
2013-04-30,22.68,22.92,22.44,22.68,21258,0
2013-05-01,22.8,23.279,21.36,21.48,28886,0
2013-05-02,21.48,21.84,21,21.72,18877,0
2013-05-03,22.32,23.16,22.26,22.56,6911,0
2013-05-06,22.68,22.92,22.44,22.8,3788,0
2013-05-07,22.681,22.92,22.08,22.68,9291,0
2013-05-08,22.68,23.58,22.44,23.28,10580,0
2013-05-09,23.16,23.4,21.84,22.08,7821,0
2013-05-10,22.2,22.32,21.24,21.36,10721,0
2013-05-13,21.24,22.8,21.24,22.68,5538,0
2013-05-14,22.8,22.8,22.56,22.8,3512,0
2013-05-15,22.68,23.64,21,23.4,207804,0
2013-05-16,23.64,24.24,23.04,23.4,24988,0
2013-05-17,23.76,24,23.16,23.88,6543,0
2013-05-20,23.64,23.88,22.32,23.04,14218,0
2013-05-21,23.16,23.4,22.68,23.4,4839,0
2013-05-22,23.4,23.46,22.8,22.92,6936,0
2013-05-23,22.8,23.4,22.56,23.28,5217,0
2013-05-24,23.28,23.4,22.8,23.4,2592,0
2013-05-28,23.28,24.6,22.692,24.36,13028,0
2013-05-29,24.24,24.36,23.4,23.64,9216,0
2013-05-30,23.64,23.64,23.28,23.4,9718,0
2013-05-31,23.28,23.4,23.04,23.4,10215,0
2013-06-03,23.4,23.52,22.56,22.8,47802,0
2013-06-04,22.92,23.4,21.96,23.16,11736,0
2013-06-05,23.28,23.4,22.56,22.68,9696,0
2013-06-06,22.56,23.28,22.44,23.28,17275,0
2013-06-07,23.52,23.76,22.92,22.92,18616,0
2013-06-10,22.56,23.52,22.56,23.4,8462,0
2013-06-11,22.921,23.76,22.921,23.64,2842,0
2013-06-12,23.4,23.76,22.8,23.04,16032,0
2013-06-13,22.44,23.28,22.44,23.28,3762,0
2013-06-14,23.28,23.52,23.04,23.16,2539,0
2013-06-17,23.52,23.64,23.28,23.4,6395,0
2013-06-18,23.52,25.08,23.52,25.08,18274,0
2013-06-19,25.08,25.2,24.48,24.84,7316,0
2013-06-20,24.48,24.48,23.64,24.12,19886,0
2013-06-21,24.24,24.36,23.76,24.12,34123,0
2013-06-24,24,24.6,23.88,24.48,9258,0
2013-06-25,24.6,24.6,24.12,24.6,9065,0
2013-06-26,24.6,24.72,23.76,24,10265,0
2013-06-27,24,24.48,23.97,24.48,8020,0
2013-06-28,24.36,25.08,24,24.6,92126,0
2013-07-01,24.6,25.2,24.6,24.72,9728,0
2013-07-02,24.6,25.08,24.36,24.72,20127,0
2013-07-03,24.72,25.44,24.72,25.44,7612,0
2013-07-05,26.16,26.88,25.32,26.4,27861,0
2013-07-08,27.84,27.84,25.8,26.04,28019,0
2013-07-09,26.28,26.76,26.16,26.16,7660,0
2013-07-10,26.04,26.64,25.92,26.4,9629,0
2013-07-11,26.64,26.64,25.92,26.16,12729,0
2013-07-12,26.04,26.88,25.92,26.1,6197,0
2013-07-15,26.16,27.96,26.04,27.72,8207,0
2013-07-16,27.6,27.96,27,27.48,13889,0
2013-07-17,27.72,28.2,27.36,27.72,5689,0
2013-07-18,27.84,28.8,27.66,28.68,17050,0
2013-07-19,28.68,28.68,27.96,28.44,6438,0
2013-07-22,28.8,28.8,28.44,28.68,16585,0
2013-07-23,28.68,28.8,28.08,28.68,9661,0
2013-07-24,28.8,28.8,28.44,28.56,8663,0
2013-07-25,28.56,28.92,28.2,28.8,11863,0
2013-07-26,28.44,28.441,27.72,28.44,5516,0
2013-07-29,28.44,28.56,27,27.12,6827,0
2013-07-30,27.12,27.96,27.12,27.96,3522,0
2013-07-31,28.2,28.2,27.12,27.6,5159,0
2013-08-01,27.84,28.08,27,27.72,7527,0
2013-08-02,27.48,27.96,27.12,27.6,3205,0
2013-08-05,27.36,27.6,27,27.48,4737,0
2013-08-06,27.12,27.84,27,27,6069,0
2013-08-07,26.76,27,24.36,26.4,17857,0
2013-08-08,25.2,25.2,24.12,24.48,13439,0
2013-08-09,24.24,25.32,23.76,24,18301,0
2013-08-12,23.4,25.32,23.4,25.2,7662,0
2013-08-13,24.96,25.44,24.6,24.84,4223,0
2013-08-14,24.84,24.84,24.6,24.6,2773,0
2013-08-15,24.36,24.72,23.4,23.64,14870,0
2013-08-16,23.4,24,23.4,23.76,6981,0
2013-08-19,23.04,24,23.04,23.28,12979,0
2013-08-20,23.4,24,23.4,23.88,6678,0
2013-08-21,23.88,24,23.4,23.64,10736,0
2013-08-22,23.88,24.72,23.64,24,3681,0
2013-08-23,24,24.72,24,24.36,2137,0
2013-08-26,24.48,24.48,23.76,24,3252,0
2013-08-27,23.64,23.88,23.28,23.4,14712,0
2013-08-28,23.4,23.76,23.4,23.64,8191,0
2013-08-29,23.52,23.88,23.4,23.64,3848,0
2013-08-30,23.4,24,23.28,23.76,17363,0
2013-09-03,24.12,24.12,23.4,23.64,1828,0
2013-09-04,23.88,23.88,23.4,23.4,6450,0
2013-09-05,23.4,23.76,23.28,23.4,3659,0
2013-09-06,23.64,23.64,23.4,23.4,4370,0
2013-09-09,23.4,23.64,23.4,23.64,4975,0
2013-09-10,23.76,24.36,23.4,23.76,7171,0
2013-09-11,23.4,23.641,23.4,23.4,4124,0
2013-09-12,23.4,23.76,23.4,23.52,8999,0
2013-09-13,23.76,24,23.64,23.88,2977,0
2013-09-16,24,24.12,23.4,23.52,10019,0
2013-09-17,24,24.36,23.4,24,10622,0
2013-09-18,23.88,24.24,23.4,24.12,5891,0
2013-09-19,24.12,24.12,23.52,23.64,3903,0
2013-09-20,23.64,26.16,23.4,26.16,33030,0
2013-09-23,26.4,26.4,24,24.84,11365,0
2013-09-24,24.72,25.32,23.88,24.72,8033,0
2013-09-25,24.72,24.96,23.64,24.72,5111,0
2013-09-26,24.72,24.72,23.76,23.88,10503,0
2013-09-27,23.76,24,23.52,23.52,4716,0
2013-09-30,23.52,23.88,23.52,23.64,13092,0
2013-10-01,23.52,23.76,23.52,23.76,4700,0
2013-10-02,23.64,23.64,23.52,23.52,6925,0
2013-10-03,23.4,23.52,23.16,23.16,6675,0
2013-10-04,23.16,23.16,22.44,22.92,7517,0
2013-10-07,22.56,23.04,22.56,22.8,4458,0
2013-10-08,22.8,23.64,22.8,23.16,17800,0
2013-10-09,23.64,25.8,23.64,24.48,39561,0
2013-10-10,24.84,24.84,24,24.48,8401,0
2013-10-11,24.24,24.24,23.34,23.76,12147,0
2013-10-14,23.52,24,23.28,24,12558,0
2013-10-15,23.88,24.12,23.28,23.52,5185,0
2013-10-16,23.88,24,23.28,23.4,4150,0
2013-10-17,23.4,23.4,23.16,23.4,8767,0
2013-10-18,23.76,23.76,23.28,23.4,13883,0
2013-10-21,23.52,23.76,23.04,23.28,8475,0
2013-10-22,23.28,23.4,23.04,23.28,6717,0
2013-10-23,23.28,23.64,23.16,23.28,7559,0
2013-10-24,23.16,24.36,23.16,23.4,10242,0
2013-10-25,24.346,24.346,23.04,23.28,6274,0
2013-10-28,23.28,23.64,23.16,23.4,4633,0
2013-10-29,23.28,23.52,23.04,23.16,5550,0
2013-10-30,23.28,23.88,21.72,21.84,14250,0
2013-10-31,21.72,22.32,21.6,21.84,14320,0
2013-11-01,21.6,22.8,21,22.32,20675,0
2013-11-04,22.2,23.76,22.2,23.04,13204,0
2013-11-05,23.04,23.16,22.68,22.92,3458,0
2013-11-06,23.28,23.28,22.32,22.32,3408,0
2013-11-07,22.32,23.4,21.96,22.44,9875,0
2013-11-08,21.96,22.44,21.12,22.2,9692,0
2013-11-11,22.08,22.68,21.6,22.32,6968,0
2013-11-12,22.32,22.68,21.24,22.32,5450,0
2013-11-13,22.08,22.44,22.08,22.44,7183,0
2013-11-14,22.2,22.32,22.2,22.2,6083,0
2013-11-15,22.2,22.44,21.96,22.44,17500,0
2013-11-18,22.32,22.32,21.6,21.6,11900,0
2013-11-19,21.6,21.84,21.36,21.6,6967,0
2013-11-20,21.84,21.84,21.12,21.24,3833,0
2013-11-21,21.24,22.92,21.24,22.8,10425,0
2013-11-22,22.8,23.04,22.44,22.92,9192,0
2013-11-25,23.04,23.28,22.56,23.04,10175,0
2013-11-26,23.16,24,23.04,23.76,12483,0
2013-11-27,23.76,23.88,23.4,23.76,6883,0
2013-11-29,23.76,23.88,23.4,23.88,4610,0
2013-12-02,23.52,23.88,23.16,23.4,21842,0
2013-12-03,23.28,23.76,22.2,22.8,8933,0
2013-12-04,22.56,23.4,22.44,22.8,5850,0
2013-12-05,22.56,22.8,22.2,22.32,9300,0
2013-12-06,22.68,23.16,22.08,22.68,9025,0
2013-12-09,22.68,22.714,21.6,22.08,9254,0
2013-12-10,21.96,22.2,21.6,21.6,7317,0
2013-12-11,21.72,21.96,21.48,21.72,5908,0
2013-12-12,21.72,22.08,21.6,21.96,33310,0
2013-12-13,22.08,23.04,21.48,22.2,16575,0
2013-12-16,23.28,23.28,22.2,22.92,9656,0
2013-12-17,22.56,23.52,22.56,22.8,5767,0
2013-12-18,22.8,23.64,22.8,23.64,6917,0
2013-12-19,23.52,24,23.28,23.64,24108,0
2013-12-20,23.76,24.6,22.8,24.48,29392,0
2013-12-23,24.48,24.84,24,24.6,5917,0
2013-12-24,24.6,24.84,24,24.24,4838,0
2013-12-26,24.6,25.2,23.52,25.2,11042,0
2013-12-27,25.08,25.44,24.72,25.44,7475,0
2013-12-30,25.2,25.44,24.48,25.08,5842,0
2013-12-31,24.96,25.32,24,24.12,8600,0
2014-01-02,24,25.2,23.52,24.72,10118,0
2014-01-03,24.72,25.44,24.36,24.84,18178,0
2014-01-06,24.84,24.84,23.88,24.12,6133,0
2014-01-07,24.36,25.08,24,24.12,8917,0
2014-01-08,24.24,24.36,23.88,24.12,6100,0
2014-01-09,24.72,25.44,24,24.72,8017,0
2014-01-10,24.84,26.16,24.48,25.56,12342,0
2014-01-13,25.56,25.56,25.08,25.32,8917,0
2014-01-14,25.56,26.04,25.32,26.04,6233,0
2014-01-15,26.4,27.24,26.04,26.16,40608,0
2014-01-16,25.8,27.24,25.32,27,120531,0
2014-01-17,27.12,28.44,27,27.36,31517,0
2014-01-21,27.36,27.96,27,27.48,21267,0
2014-01-22,27.6,28.8,27.12,28.32,27150,0
2014-01-23,28.32,28.68,27.6,27.6,22817,0
2014-01-24,27.24,27.84,26.88,27.24,25725,0
2014-01-27,27.24,27.24,26.16,26.28,11025,0
2014-01-28,25.92,26.64,25.92,26.16,9258,0
2014-01-29,25.8,26.64,25.8,26.28,9717,0
2014-01-30,26.4,27.48,26.4,26.76,9133,0
2014-01-31,26.28,27.6,25.92,26.04,11333,0
2014-02-03,26.04,26.88,25.68,26.16,31568,0
2014-02-04,26.4,26.64,25.8,26.28,8398,0
2014-02-05,26.282,27.36,25.801,27,17042,0
2014-02-06,27.36,30.36,27,29.4,64519,0
2014-02-07,29.64,30.2,26.64,27.6,41432,0
2014-02-10,27.36,28.2,27.36,27.48,11909,0
2014-02-11,27.12,27.12,20.88,22.44,141985,0
2014-02-12,23.88,24.6,21.6,21.72,65130,0
2014-02-13,21.6,22.68,21.6,22.2,29113,0
2014-02-14,22.32,22.8,21.84,22.32,32985,0
2014-02-18,22.32,22.56,22.2,22.32,12021,0
2014-02-19,22.2,22.44,20.16,20.28,36264,0
2014-02-20,21.36,21.36,19.44,19.56,74708,0
2014-02-21,19.68,19.68,17.28,18,113761,0
2014-02-24,17.88,18.12,16.08,17.64,271759,0
2014-02-25,17.76,17.996,17.04,17.64,26002,0
2014-02-26,18,18.84,17.16,17.4,43612,0
2014-02-27,17.52,17.868,16.8,17.4,59835,0
2014-02-28,18.12,18.12,16.8,16.92,37626,0
2014-03-03,16.92,16.92,15.24,15.36,175717,0
2014-03-04,15.6,15.84,13.92,15.12,372271,0
2014-03-05,15,15.6,14.28,15.36,130014,0
2014-03-06,15.84,15.96,14.76,15.12,60832,0
2014-03-07,15.48,15.48,15,15.12,80554,0
2014-03-10,15.24,16.68,15.108,16.68,106206,0
2014-03-11,16.8,17.76,16.56,16.8,111565,0
2014-03-12,16.8,17.28,16.32,16.8,31443,0
2014-03-13,16.92,16.92,16.32,16.68,32969,0
2014-03-14,16.8,17.4,16.56,16.68,95363,0
2014-03-17,17.16,19.68,16.92,19.2,157575,0
2014-03-18,21.12,21.48,19.8,20.4,184201,0
2014-03-19,20.52,20.88,19.92,20.4,103108,0
2014-03-20,20.28,20.52,19.8,20.4,39470,0
2014-03-21,20.4,20.4,19.92,20.28,61170,0
2014-03-24,20.52,20.52,19.8,19.8,40198,0
2014-03-25,20.04,20.16,19.2,19.2,46215,0
2014-03-26,19.32,19.44,18,19.08,62083,0
2014-03-27,19.2,19.32,18.36,18.36,34744,0
2014-03-28,18.72,18.84,17.4,18,24423,0
2014-03-31,18.24,18.48,17.7,18,29456,0
2014-04-01,18.12,18.48,17.52,18.12,23492,0
2014-04-02,18,18.24,17.64,18,37941,0
2014-04-03,18.12,18.12,17.64,17.88,17020,0
2014-04-04,17.88,18,17.04,17.4,33052,0
2014-04-07,17.28,17.76,17.04,17.04,17299,0
2014-04-08,17.16,18,17.16,17.52,25784,0
2014-04-09,17.52,17.88,17.4,17.76,12541,0
2014-04-10,17.64,18,17.16,17.28,22880,0
2014-04-11,17.04,17.28,16.92,17.22,21132,0
2014-04-14,17.16,17.52,16.92,17.04,12994,0
2014-04-15,17.28,17.28,16.74,17.04,22699,0
2014-04-16,17.28,17.28,16.44,16.8,16851,0
2014-04-17,16.68,17.16,16.68,17.04,20898,0
2014-04-21,17.16,17.88,16.92,17.64,12952,0
2014-04-22,17.64,18.12,17.16,17.76,21921,0
2014-04-23,17.52,17.984,17.16,17.28,13332,0
2014-04-24,17.52,18.12,16.56,16.92,26982,0
2014-04-25,17.16,17.16,16.32,16.32,18239,0
2014-04-28,16.44,16.44,15.96,16.32,33505,0
2014-04-29,16.44,16.68,15.84,15.96,17756,0
2014-04-30,16.2,16.56,15.72,16.2,18655,0
2014-05-01,16.2,16.56,15.24,16.32,34647,0
2014-05-02,16.56,18.96,16.32,17.52,39707,0
2014-05-05,17.52,18,17.28,17.4,26053,0
2014-05-06,17.28,17.52,15.96,16.08,24464,0
2014-05-07,16.2,16.92,15.24,15.24,36847,0
2014-05-08,15.36,15.72,14.88,14.88,37280,0
2014-05-09,14.64,15.01,14.4,14.76,43420,0
2014-05-12,15.24,16.2,14.904,16.2,16330,0
2014-05-13,15.84,16.44,15.72,16.32,20845,0
2014-05-14,16.8,17.16,15.84,15.96,22958,0
2014-05-15,15.96,16.2,15.6,15.6,9748,0
2014-05-16,15.72,16.26,15.3,16.08,14414,0
2014-05-19,16.2,16.68,15.6,16.56,13644,0
2014-05-20,16.56,16.92,16.2,16.2,33705,0
2014-05-21,16.2,16.56,16.2,16.32,17389,0
2014-05-22,16.44,16.92,16.2,16.92,25248,0
2014-05-23,17.04,17.64,16.68,17.52,22602,0
2014-05-27,18,18.48,17.64,17.88,22946,0
2014-05-28,18,18.24,17.04,18,18709,0
2014-05-29,18,18.12,17.65,18,15639,0
2014-05-30,18.24,18.24,17.52,18,18708,0
2014-06-02,17.88,17.88,17.04,17.28,15897,0
2014-06-03,17.28,17.28,16.44,16.56,20591,0
2014-06-04,16.56,17.04,16.08,16.2,23802,0
2014-06-05,16.08,16.8,15.36,16.68,27991,0
2014-06-06,16.92,17.04,16.44,17.04,10413,0
2014-06-09,17.04,17.4,17.04,17.16,13655,0
2014-06-10,17.4,17.4,16.44,16.68,10908,0
2014-06-11,17.04,17.4,16.8,16.92,7653,0
2014-06-12,16.8,17.04,16.44,16.56,16951,0
2014-06-13,16.68,16.8,16.2,16.32,13844,0
2014-06-16,16.56,16.92,16.2,16.2,11711,0
2014-06-17,16.08,16.56,15.84,15.84,13779,0
2014-06-18,15.72,16.44,15.72,16.44,12748,0
2014-06-19,16.56,16.56,15.96,16.32,8400,0
2014-06-20,16.32,16.56,15.72,15.96,41812,0
2014-06-23,15.72,16.2,15.6,15.96,33512,0
2014-06-24,15.84,16.8,15.84,15.96,42888,0
2014-06-25,16.08,16.68,15.72,16.08,51611,0
2014-06-26,16.2,16.68,16.08,16.56,33954,0
2014-06-27,16.68,17.64,16.56,17.28,674837,0
2014-06-30,17.64,20.4,16.8,19.56,96950,0
2014-07-01,19.92,20.1,18.24,18.6,36920,0
2014-07-02,18.12,18.96,18,18.24,22975,0
2014-07-03,18.36,18.48,18,18,6440,0
2014-07-07,18,18.48,17.16,17.52,20013,0
2014-07-08,17.28,17.64,16.92,17.04,23943,0
2014-07-09,16.92,17.16,16.92,16.92,8133,0
2014-07-10,16.68,17.28,16.44,16.68,7109,0
2014-07-11,16.44,16.8,16.44,16.56,11169,0
2014-07-14,16.92,17.16,16.68,16.8,4227,0
2014-07-15,16.68,17.28,16.68,16.92,5704,0
2014-07-16,16.92,17.04,16.2,16.2,11515,0
2014-07-17,16.32,17.16,15.96,16.08,19324,0
2014-07-18,15.84,16.404,15.84,15.96,8916,0
2014-07-21,15.96,17.52,15.96,16.56,12859,0
2014-07-22,16.8,17.28,16.08,16.8,14097,0
2014-07-23,16.56,16.92,16.2,16.44,7347,0
2014-07-24,16.56,16.8,16.08,16.08,10148,0
2014-07-25,16.08,16.56,16.08,16.2,13637,0
2014-07-28,16.2,16.56,15.96,16.2,13924,0
2014-07-29,16.08,16.32,15.96,16.08,3615,0
2014-07-30,16.2,17.52,15.96,17.04,21026,0
2014-07-31,17.16,17.76,15.96,16.8,28801,0
2014-08-01,16.44,17.28,16.44,17.04,22543,0
2014-08-04,17.88,18.36,16.68,16.68,44755,0
2014-08-05,16.68,17.268,16.68,17.04,12305,0
2014-08-06,17.04,17.28,16.44,16.92,13188,0
2014-08-07,16.92,16.92,16.44,16.44,11205,0
2014-08-08,16.44,17.28,16.32,16.56,23751,0
2014-08-11,16.8,17.28,16.8,16.8,19857,0
2014-08-12,17.04,17.4,16.68,17.04,17199,0
2014-08-13,17.4,18.96,17.16,18.72,43236,0
2014-08-14,18.96,20.16,18.6,19.32,59776,0
2014-08-15,19.2,20.16,18.72,19.68,41595,0
2014-08-18,20.16,21,19.416,19.8,55356,0
2014-08-19,20.28,20.28,19.08,19.32,22111,0
2014-08-20,19.08,19.2,18.12,18.48,21448,0
2014-08-21,18.24,19.56,18.24,18.96,25109,0
2014-08-22,18.72,18.84,18.36,18.36,9274,0
2014-08-25,18.12,19.2,18.12,18.6,29302,0
2014-08-26,18.96,18.96,18.72,18.72,9202,0
2014-08-27,19.08,19.2,18.84,18.96,18468,0
2014-08-28,19.2,19.56,19.199,19.32,22062,0
2014-08-29,19.56,19.56,18.6,18.72,15053,0
2014-09-02,18.48,18.6,18,18.36,21581,0
2014-09-03,18.24,18.36,18,18.12,13300,0
2014-09-04,18.36,18.84,18,18.72,9244,0
2014-09-05,18.36,19.2,18.12,18.84,11553,0
2014-09-08,19.2,19.68,18.72,19.32,19014,0
2014-09-09,19.08,19.68,19.08,19.56,15867,0
2014-09-10,19.68,20.4,19.26,20.4,45630,0
2014-09-11,20.28,20.28,19.68,20.16,32434,0
2014-09-12,20.16,20.28,19.44,20.16,37328,0
2014-09-15,19.92,21.24,19.44,20.52,73885,0
2014-09-16,20.64,22.2,20.52,21.96,75498,0
2014-09-17,21.84,23.04,21.81,22.44,76254,0
2014-09-18,22.68,22.68,21.24,21.6,26114,0
2014-09-19,21.84,21.84,20.4,20.4,21227,0
2014-09-22,20.4,21.12,20.16,20.52,16147,0
2014-09-23,20.4,21.48,20.4,20.64,12940,0
2014-09-24,21,21.6,20.76,21,18948,0
2014-09-25,21.24,21.444,20.64,20.64,21102,0
2014-09-26,20.76,21.479,20.76,20.76,11443,0
2014-09-29,20.28,20.76,20.16,20.64,11185,0
2014-09-30,20.4,20.64,19.92,20.4,5299,0
2014-10-01,20.4,20.4,18.6,18.84,15994,0
2014-10-02,19.08,19.877,18,19.2,23340,0
2014-10-03,19.56,19.68,18.84,19.68,9522,0
2014-10-06,19.68,19.68,18.758,19.32,17263,0
2014-10-07,19.2,19.44,19.08,19.44,19935,0
2014-10-08,19.56,19.8,18.372,19.2,24031,0
2014-10-09,18.96,19.2,18.36,18.96,16945,0
2014-10-10,18.84,18.84,18,18.48,16888,0
2014-10-13,18.6,19.2,18,18.84,47830,0
2014-10-14,18.96,19.2,18.12,18.12,6000,0
2014-10-15,18.12,18.72,17.64,17.88,17205,0
2014-10-16,17.52,18,17.4,17.64,14321,0
2014-10-17,18,18,17.4,17.4,21445,0
2014-10-20,17.4,18,17.4,17.88,18854,0
2014-10-21,17.76,18.24,17.76,17.88,17024,0
2014-10-22,17.76,18.084,17.52,17.52,6840,0
2014-10-23,17.76,17.88,17.52,17.64,11100,0
2014-10-24,18,18,16.92,17.52,16277,0
2014-10-27,17.4,17.76,17.252,17.52,17861,0
2014-10-28,17.52,18.36,17.52,18.36,12685,0
2014-10-29,18.36,18.48,17.64,18.36,11836,0
2014-10-30,18.48,18.84,17.85,18.84,18888,0
2014-10-31,19.2,19.56,16.92,18.24,24893,0
2014-11-03,18.6,18.6,17.88,18.36,10940,0
2014-11-04,18,18.12,17.4,17.52,11006,0
2014-11-05,17.52,17.76,16.92,16.92,9312,0
2014-11-06,17.4,17.832,17.4,17.4,6872,0
2014-11-07,17.484,17.724,16.68,16.68,17738,0
2014-11-10,16.8,17.64,16.8,17.04,7603,0
2014-11-11,17.4,17.4,16.92,17.04,6815,0
2014-11-12,17.16,17.52,17.04,17.04,7587,0
2014-11-13,16.92,17.4,16.32,16.32,6829,0
2014-11-14,16.44,16.8,16.2,16.8,9777,0
2014-11-17,16.8,17.04,16.32,16.56,7070,0
2014-11-18,16.68,16.8,16.32,16.8,14019,0
2014-11-19,16.8,16.8,16.44,16.44,4539,0
2014-11-20,16.44,16.56,16.44,16.44,8649,0
2014-11-21,16.8,17.04,16.56,16.56,7038,0
2014-11-24,17.04,17.16,16.32,16.8,14149,0
2014-11-25,16.92,17.04,16.2,16.68,16454,0
2014-11-26,16.8,16.92,15.24,15.6,23395,0
2014-11-28,15.36,16.08,15,15.36,34194,0
2014-12-01,15.6,15.72,14.76,15.36,30056,0
2014-12-02,15.6,15.6,15.24,15.48,5334,0
2014-12-03,15.6,15.96,15.48,15.84,9100,0
2014-12-04,15.84,15.96,15.6,15.6,8094,0
2014-12-05,15.72,16.92,15.72,16.92,17216,0
2014-12-08,16.32,17.04,15.6,15.6,19673,0
2014-12-09,15.84,16.2,15.6,15.96,10943,0
2014-12-10,15.84,15.96,15.6,15.6,4879,0
2014-12-11,15.84,16.08,15.12,15.48,33852,0
2014-12-12,15.24,15.72,15.24,15.36,7352,0
2014-12-15,15.6,15.96,15.24,15.72,16517,0
2014-12-16,15.36,15.84,15.36,15.72,25361,0
2014-12-17,15.48,16.2,15.48,15.6,5330,0
2014-12-18,15.84,16.56,15.6,16.56,12471,0
2014-12-19,15.72,16.92,15.72,16.08,21529,0
2014-12-22,16.08,16.92,16.08,16.56,12349,0
2014-12-23,16.32,16.56,15.96,15.96,9461,0
2014-12-24,15.6,16.2,15.24,15.24,20891,0
2014-12-26,15.36,16.199,15.36,15.6,25298,0
2014-12-29,15.48,16.08,15.36,15.48,9849,0
2014-12-30,15.48,16.32,15.24,15.96,12406,0
2014-12-31,16.518,17.04,16.14,16.92,21346,0
2015-01-02,16.56,17.28,16.44,16.8,6869,0
2015-01-05,16.56,17.28,16.56,16.8,13312,0
2015-01-06,16.56,17.16,16.44,16.8,11249,0
2015-01-07,15.96,16.68,15.84,16.44,9446,0
2015-01-08,16.56,16.92,16.56,16.8,7472,0
2015-01-09,16.68,16.8,16.56,16.8,1991,0
2015-01-12,16.8,16.8,16.44,16.44,4182,0
2015-01-13,16.56,16.92,16.56,16.8,4682,0
2015-01-14,16.8,16.92,16.32,16.8,4966,0
2015-01-15,16.56,16.8,16.44,16.56,4850,0
2015-01-16,16.32,16.92,16.32,16.8,3484,0
2015-01-20,16.68,16.68,15.96,16.08,4950,0
2015-01-21,16.08,16.44,15.96,16.08,825,0
2015-01-22,16.68,16.68,15.96,16.2,3309,0
2015-01-23,16.08,16.68,16.08,16.32,3438,0
2015-01-26,16.32,16.32,15.361,16.2,6283,0
2015-01-27,15.6,16.2,15.36,15.84,4357,0
2015-01-28,15.78,15.78,15.36,15.6,6400,0
2015-01-29,15.48,15.84,15.36,15.72,3250,0
2015-01-30,15.48,15.84,15.36,15.36,3373,0
2015-02-02,15.48,15.72,15.36,15.72,8001,0
2015-02-03,15.84,15.96,15.72,15.96,4120,0
2015-02-04,15.84,16.68,15.48,16.2,5572,0
2015-02-05,16.32,16.44,15.72,16.2,6896,0
2015-02-06,15.96,16.08,15.84,16.08,4554,0
2015-02-09,15.84,16.08,15.72,15.84,2125,0
2015-02-10,15.721,16.08,15.721,16.08,3180,0
2015-02-11,15.84,16.08,15.84,15.84,1441,0
2015-02-12,15.84,16.08,15.72,16.08,3287,0
2015-02-13,15.84,16.2,15.72,16.08,5415,0
2015-02-17,15.96,16.32,15.72,16.2,17615,0
2015-02-18,16.337,16.56,15.961,16.2,2339,0
2015-02-19,16.44,16.44,15.72,16.2,1927,0
2015-02-20,16.32,16.32,15.72,16.2,13125,0
2015-02-23,16.44,16.44,15.96,16.2,4476,0
2015-02-24,16.2,16.32,16.2,16.2,2966,0
2015-02-25,16.2,16.32,16.08,16.2,8533,0
2015-02-26,16.44,18,16.2,16.2,20156,0
2015-02-27,17.88,18,16.8,17.4,23111,0
2015-03-02,17.04,18.48,17.04,18,27375,0
2015-03-03,17.88,18.36,17.64,18.24,15242,0
2015-03-04,18,18.24,17.88,18,7950,0
2015-03-05,18,18.48,18,18,4583,0
2015-03-06,18.12,18.36,17.52,18.36,4508,0
2015-03-09,18.36,18.36,17.88,18,6575,0
2015-03-10,17.64,18.12,17.64,18,6258,0
2015-03-11,17.88,18.24,17.88,18,6700,0
2015-03-12,18.24,18.24,17.52,17.64,40425,0
2015-03-13,17.28,17.88,17.28,17.64,7775,0
2015-03-16,17.64,18.36,16.32,17.52,10683,0
2015-03-17,17.4,17.4,16.56,17.28,3550,0
2015-03-18,17.04,17.16,16.56,16.68,1383,0
2015-03-19,16.8,17.04,16.68,17.04,1667,0
2015-03-20,16.56,16.68,16.2,16.2,9525,0
2015-03-23,15.6,16.8,15.36,16.32,10808,0
2015-03-24,16.44,17.04,16.44,16.92,2692,0
2015-03-25,16.92,17.88,16.8,17.28,9492,0
2015-03-26,17.16,17.4,16.56,16.8,17392,0
2015-03-27,16.8,17.28,16.8,16.8,1567,0
2015-03-30,16.56,17.04,16.56,16.92,1600,0
2015-03-31,16.92,17.52,16.68,17.4,5302,0
2015-04-01,17.04,17.28,16.56,17.04,5175,0
2015-04-02,17.4,17.4,16.44,16.92,9317,0
2015-04-06,17.04,17.16,16.2,16.8,11625,0
2015-04-07,16.8,17.16,16.56,17.16,10772,0
2015-04-08,16.8,16.92,16.8,16.8,4092,0
2015-04-09,16.8,17.16,16.8,17.04,3393,0
2015-04-10,17.16,17.16,16.8,17.16,408,0
2015-04-13,17.04,17.16,16.44,17.16,4842,0
2015-04-14,16.92,17.04,16.68,16.68,1433,0
2015-04-15,16.8,17.04,16.44,16.8,11579,0
2015-04-16,16.92,17.16,16.92,16.92,9276,0
2015-04-17,16.92,17.64,16.8,17.16,6658,0
2015-04-20,17.16,17.16,16.92,17.04,3162,0
2015-04-21,16.92,17.16,16.8,16.8,2387,0
2015-04-22,16.92,17.16,16.92,16.92,1088,0
2015-04-23,17.16,17.16,16.8,16.8,992,0
2015-04-24,16.8,17.16,16.8,16.92,1458,0
2015-04-27,17.28,17.28,16.68,16.92,15333,0
2015-04-28,16.92,17.16,16.8,16.8,4251,0
2015-04-29,16.8,17.16,16.8,16.8,3550,0
2015-04-30,16.92,17.16,16.8,17.04,6950,0
2015-05-01,16.68,17.4,16.32,17.04,22825,0
2015-05-04,17.4,17.4,15.96,16.08,31400,0
2015-05-05,16.2,16.2,15.48,15.72,8650,0
2015-05-06,15.408,16.152,15.36,15.72,4478,0
2015-05-07,16.2,16.2,15.6,15.72,3645,0
2015-05-08,15.48,16.2,15.48,16.2,3875,0
2015-05-11,16.2,16.2,15.84,16.2,8467,0
2015-05-12,16.08,16.44,15.36,15.96,23403,0
2015-05-13,15.48,16.2,15.48,15.72,7687,0
2015-05-14,15.6,16.2,15.6,15.72,1575,0
2015-05-15,15.48,16.44,15.48,16.44,4456,0
2015-05-18,16.44,16.44,15.96,16.238,4224,0
2015-05-19,16.2,16.68,16.2,16.44,4783,0
2015-05-20,16.68,17.28,16.2,17.28,2358,0
2015-05-21,16.8,17.04,16.2,16.2,7342,0
2015-05-22,16.2,16.44,16.2,16.32,5158,0
2015-05-26,16.56,16.56,16.2,16.2,1981,0
2015-05-27,16.2,16.8,16.2,16.32,14683,0
2015-05-28,16.2,16.68,16.2,16.32,1876,0
2015-05-29,16.2,16.8,16.2,16.2,2267,0
2015-06-01,16.32,16.68,16.2,16.32,3039,0
2015-06-02,16.32,16.8,16.2,16.44,3763,0
2015-06-03,16.44,16.56,16.2,16.44,1317,0
2015-06-04,16.32,16.68,16.2,16.56,3292,0
2015-06-05,16.56,16.8,16.56,16.8,3725,0
2015-06-08,16.8,17.4,16.68,16.92,7458,0
2015-06-09,16.8,17.4,16.8,17.4,5579,0
2015-06-10,17.4,17.76,17.28,17.52,13170,0
2015-06-11,17.52,17.76,17.4,17.4,11179,0
2015-06-12,17.4,17.76,17.28,17.4,2983,0
2015-06-15,17.28,17.64,17.28,17.4,7258,0
2015-06-16,17.64,17.64,17.28,17.4,12692,0
2015-06-17,17.4,17.52,16.68,17.04,23042,0
2015-06-18,17.28,17.4,16.92,17.04,2392,0
2015-06-19,16.44,17.04,15.72,15.72,46525,0
2015-06-22,16.56,17.04,16.32,16.92,7750,0
2015-06-23,16.8,17.16,16.56,16.56,1218,0
2015-06-24,16.2,16.68,16.2,16.56,4692,0
2015-06-25,16.56,16.8,16.2,16.2,2950,0
2015-06-26,15.72,16.56,15.72,16.44,6817,0
2015-06-29,16.44,16.8,16.2,16.56,6550,0
2015-06-30,16.44,16.92,15.96,16.56,3409,0
2015-07-01,16.56,16.8,16.56,16.56,4367,0
2015-07-02,16.56,16.92,16.32,16.68,2650,0
2015-07-06,16.56,16.56,15.96,16.32,3483,0
2015-07-07,16.44,16.44,15.96,16.44,3758,0
2015-07-08,16.2,16.8,16.08,16.2,8150,0
2015-07-09,16.2,16.44,16.2,16.44,1233,0
2015-07-10,16.2,16.8,16.2,16.8,3017,0
2015-07-13,16.32,16.8,16.2,16.44,10092,0
2015-07-14,16.32,16.68,16.32,16.68,2262,0
2015-07-15,16.296,16.68,16.296,16.68,5191,0
2015-07-16,16.44,16.68,16.32,16.32,1875,0
2015-07-17,16.2,17.04,16.2,16.92,4383,0
2015-07-20,17.16,17.16,16.2,16.32,4375,0
2015-07-21,16.32,16.68,16.2,16.44,1817,0
2015-07-22,16.44,16.56,16.32,16.32,3117,0
2015-07-23,16.32,16.56,16.2,16.32,2683,0
2015-07-24,16.32,16.56,15.96,16.32,16300,0
2015-07-27,16.32,16.44,16.2,16.44,2850,0
2015-07-28,16.44,16.56,16.2,16.32,1808,0
2015-07-29,16.32,16.44,16.32,16.32,1675,0
2015-07-30,16.56,16.68,16.32,16.32,567,0
2015-07-31,16.32,16.8,16.32,16.32,283,0
2015-08-03,16.8,16.8,16.2,16.32,4040,0
2015-08-04,16.32,16.68,16.2,16.32,2150,0
2015-08-05,15.24,15.36,8.64,9.36,134242,0
2015-08-06,10.2,10.294,6,6.24,178599,0
2015-08-07,6.84,8.88,6.48,7.92,96908,0
2015-08-10,8.4,9,7.32,8.4,29817,0
2015-08-11,8.76,8.88,8.04,8.16,14301,0
2015-08-12,8.16,8.76,8.16,8.16,9825,0
2015-08-13,8.64,8.64,8.16,8.28,11900,0
2015-08-14,8.64,8.64,8.04,8.28,26600,0
2015-08-17,8.28,8.52,7.8,7.92,7683,0
2015-08-18,8.16,8.16,7.08,7.2,18558,0
2015-08-19,7.2,7.68,7.2,7.32,1992,0
2015-08-20,7.08,7.2,6.84,6.84,6558,0
2015-08-21,6.96,7.44,6.72,6.96,4817,0
2015-08-24,7.152,8.352,6.6,6.84,14719,0
2015-08-25,7.08,7.32,6.6,6.6,11417,0
2015-08-26,6.84,7.32,6.6,6.96,12392,0
2015-08-27,7.2,7.2,6.6,6.84,4842,0
2015-08-28,7.2,7.2,6.48,6.48,8725,0
2015-08-31,6.6,7.08,6.6,6.84,7333,0
2015-09-01,6.84,7.2,6.84,6.96,6300,0
2015-09-02,7.2,7.2,6.84,6.84,2317,0
2015-09-03,7.2,7.2,6.84,7.08,6475,0
2015-09-04,6.84,7.08,6.84,6.96,14392,0
2015-09-08,6.96,6.96,6.24,6.24,25750,0
2015-09-09,6.36,6.6,6.24,6.24,11200,0
2015-09-10,6.2892,6.4752,5.52,5.52,33321,0
2015-09-11,5.52,5.52,4.8,4.8,19717,0
2015-09-14,5.04,5.4,4.56,5.16,37917,0
2015-09-15,5.16,5.4,4.92,5.16,7000,0
2015-09-16,5.28,6.24,5.28,5.88,35108,0
2015-09-17,6.36,6.4032,5.52,5.916,27446,0
2015-09-18,5.88,6.24,5.52,6,17133,0
2015-09-21,6,6.24,4.92,5.04,12167,0
2015-09-22,5.16,5.76,4.8,4.92,24675,0
2015-09-23,5.2776,5.2776,4.38,4.38,13683,0
2015-09-24,5.0508,5.0508,3.96,4.14,32567,0
2015-09-25,4.44,4.56,4.2,4.2,10108,0
2015-09-28,4.296,4.296,3.972,4.08,26426,0
2015-09-29,3.96,4.44,3.84,3.84,21933,0
2015-09-30,4.08,4.2,3.96,3.96,20275,0
2015-10-01,3.96,4.08,3.6,3.84,9358,0
2015-10-02,3.96,4.08,3.72,3.72,12292,0
2015-10-05,4.3908,4.392,3.84,3.876,11557,0
2015-10-06,3.84,4.32,3.72,4.08,12133,0
2015-10-07,4.08,4.4376,3.7224,4.02,10001,0
2015-10-08,4.2,4.32,3.84,4.32,25650,0
2015-10-09,4.32,4.32,4.08,4.08,11475,0
2015-10-12,4.272,4.272,3.72,3.72,15761,0
2015-10-13,4.2,4.2,3.96,3.96,11692,0
2015-10-14,4.2,5.4,4.08,4.44,129258,0
2015-10-15,4.56,4.92,3.72,4.2,34758,0
2015-10-16,4.44,4.56,4.2,4.44,33850,0
2015-10-19,4.74,4.92,4.23,4.356,58268,0
2015-10-20,4.8,4.8,3.96,3.96,36108,0
2015-10-21,3.96,4.8,3.84,3.84,46792,0
2015-10-22,3.96,4.2,3.84,3.96,27292,0
2015-10-23,3.96,4.2,3.72,3.84,38900,0
2015-10-26,3.96,4.08,3.84,3.84,27342,0
2015-10-27,3.72,3.96,3.72,3.72,21692,0
2015-10-28,3.84,3.96,3.6,3.72,22608,0
2015-10-29,3.84,4.2,3.72,4.08,25992,0
2015-10-30,4.2,4.32,4.08,4.2,21642,0
2015-11-02,4.56,4.68,3.84,3.972,20942,0
2015-11-03,3.96,4.56,3.84,4.08,23650,0
2015-11-04,4.2,4.74,3.84,4.2012,31998,0
2015-11-05,4.44,4.68,3.84,3.96,15983,0
2015-11-06,4.08,4.2,3.84,3.84,33867,0
2015-11-09,3.96,4.17,3.864,4.0716,13503,0
2015-11-10,4.08,4.2,3.72,3.84,39950,0
2015-11-11,3.84,3.96,2.64,3.24,18667,0
2015-11-12,3.36,3.72,3.24,3.36,10858,0
2015-11-13,3.48,3.48,2.64,2.64,32083,0
2015-11-16,2.88,2.88,2.52,2.64,39267,0
2015-11-17,3,3,2.52,2.52,43292,0
2015-11-18,2.64,3,2.64,2.64,27533,0
2015-11-19,2.76,3,2.64,2.76,24142,0
2015-11-20,2.76,3,2.64,2.76,16917,0
2015-11-23,2.64,3,2.64,2.76,19208,0
2015-11-24,2.76,2.88,2.52,2.76,65267,0
2015-11-25,2.88,2.88,2.52,2.64,16267,0
2015-11-27,2.64,3,2.64,2.88,18775,0
2015-11-30,3,3.36,2.64,2.76,22542,0
2015-12-01,2.844,3.2688,2.67,2.916,31936,0
2015-12-02,2.94,3,2.6676,2.826,31907,0
2015-12-03,2.7696,2.9364,2.6676,2.82,22799,0
2015-12-04,2.76,2.88,2.64,2.76,11025,0
2015-12-07,2.76,2.88,2.76,2.76,26050,0
2015-12-08,2.856,3,2.6436,3,19954,0
2015-12-09,2.76,3.12,2.76,2.88,19950,0
2015-12-10,3,3.12,2.76,2.88,64933,0
2015-12-11,3,3,2.76,2.76,33933,0
2015-12-14,2.82,2.856,2.28,2.286,133634,0
2015-12-15,2.28,2.76,2.16,2.4,39458,0
2015-12-16,2.4,2.64,2.4,2.4,31025,0
2015-12-17,2.4,2.76,2.4,2.52,38392,0
2015-12-18,2.28,2.64,2.28,2.64,58892,0
2015-12-21,2.4,2.64,2.4,2.4,36150,0
2015-12-22,2.4,2.4576,2.37,2.3724,30184,0
2015-12-23,2.28,2.64,2.28,2.52,47325,0
2015-12-24,3.1188,4.56,2.892,3.984,69354,0
2015-12-28,4.44,4.44,3.6012,3.804,49880,0
2015-12-29,3.72,4.2,3.606,3.72,20427,0
2015-12-30,3.6,3.84,3.144,3.6,25248,0
2015-12-31,3.6,3.7188,3.24,3.6012,10705,0
2016-01-04,3.36,3.8364,3.2424,3.6336,16821,0
2016-01-05,3.72,3.7848,3.3624,3.6,37667,0
2016-01-06,3.7188,4.1964,3.6,3.6756,29592,0
2016-01-07,3.72,4.08,3.72,3.84,13520,0
2016-01-08,3.96,4.1976,3.36,3.72,35014,0
2016-01-11,3.792,3.8652,2.88,3.1128,23710,0
2016-01-12,3.12,3.594,3,3.1788,9382,0
2016-01-13,3.24,3.5472,3.24,3.5472,10666,0
2016-01-14,3.5472,3.5472,3.36,3.54,14068,0
2016-01-15,3.48,3.5988,3.3612,3.4332,3690,0
2016-01-19,3.48,3.72,3.48,3.6,3300,0
2016-01-20,3.48,3.6,3.36,3.5328,8583,0
2016-01-21,3.4812,3.6,3.3,3.6,6251,0
2016-01-22,3.48,3.6,3.4224,3.4992,13574,0
2016-01-25,3.48,4.668,3.48,4.44,61268,0
2016-01-26,4.668,6.936,4.668,5.3988,127999,0
2016-01-27,5.1,5.8752,4.98,5.28,19934,0
2016-01-28,5.28,5.496,4.2,4.44,17052,0
2016-01-29,4.6812,5.5632,4.68,5.0952,9018,0
2016-02-01,5.3484,5.64,4.92,5.0388,7962,0
2016-02-02,4.9212,5.4,4.68,4.68,9862,0
2016-02-03,4.944,5.04,4.488,5.04,2093,0
2016-02-04,4.8,5.04,4.6812,4.7376,5008,0
2016-02-05,4.8,5.04,4.7376,4.8,2643,0
2016-02-08,4.8,5.04,4.56,4.56,4880,0
2016-02-09,4.2,4.2,1.8012,3.108,273378,0
2016-02-10,3.024,3.024,2.22,2.3064,59041,0
2016-02-11,2.4,2.64,2.4,2.508,20188,0
2016-02-12,2.592,2.646,2.28,2.46,24023,0
2016-02-16,2.52,2.58,2.28,2.46,26504,0
2016-02-17,2.52,2.52,2.292,2.4,26491,0
2016-02-18,2.292,2.46,2.292,2.424,11533,0
2016-02-19,2.4,2.5188,2.34,2.34,43756,0
2016-02-22,2.52,2.52,2.34,2.34,12728,0
2016-02-23,2.4,2.43,2.3712,2.4,16199,0
2016-02-24,2.4,2.4,2.28,2.28,16843,0
2016-02-25,2.28,2.4,2.28,2.4,7838,0
2016-02-26,2.4,2.46,2.352,2.46,9561,0
2016-02-29,2.4,2.4,2.2824,2.328,13836,0
2016-03-01,2.388,2.46,2.16,2.2728,40906,0
2016-03-02,2.28,2.49,2.2788,2.49,11587,0
2016-03-03,2.52,3.096,2.52,3.06,28061,0
2016-03-04,3.12,3.6,2.52,3.3,22532,0
2016-03-07,3.432,3.6,3.36,3.48,7941,0
2016-03-08,3.6,3.6,3.12,3.1212,12927,0
2016-03-09,3.264,3.4788,3.12,3.36,7585,0
2016-03-10,3.36,3.36,3,3,4846,0
2016-03-11,2.976,3.48,2.52,3.468,10988,0
2016-03-14,3.48,3.6,3.24,3.48,13750,0
2016-03-15,3.24,3.408,2.88,3.1188,9921,0
2016-03-16,3.12,3.36,2.8812,3.0012,13369,0
2016-03-17,3.36,3.36,3,3.24,6421,0
2016-03-18,3,3.36,2.7012,2.76,11608,0
2016-03-21,3,3,2.76,2.88,6540,0
2016-03-22,2.88,2.88,2.7612,2.88,7609,0
2016-03-23,2.88,2.88,2.76,2.76,9828,0
2016-03-24,2.82,2.82,2.52,2.76,6396,0
2016-03-28,2.76,3.1932,2.4552,3.06,21187,0
2016-03-29,3.12,3.36,3,3,23504,0
2016-03-30,3.12,3.2844,2.8944,3.06,8496,0
2016-03-31,3.12,3.24,2.76,2.88,9063,0
2016-04-01,2.9988,2.9988,2.52,2.82,11997,0
2016-04-04,2.88,3,2.7012,2.7036,4706,0
2016-04-05,2.76,2.88,2.76,2.8776,6499,0
2016-04-06,2.94,3,2.64,2.7588,5297,0
2016-04-07,2.76,2.88,2.76,2.868,5316,0
2016-04-08,2.88,2.88,2.6568,2.76,3892,0
2016-04-11,2.76,2.76,2.4144,2.76,14696,0
2016-04-12,2.7588,2.88,2.544,2.76,17515,0
2016-04-13,2.64,2.88,2.64,2.6412,4296,0
2016-04-14,2.7588,2.88,2.6436,2.88,9644,0
2016-04-15,2.88,3,2.76,2.832,13533,0
2016-04-18,2.988,3,2.8224,2.832,8422,0
2016-04-19,2.88,3,2.88,2.9412,5191,0
2016-04-20,2.892,3.03,2.88,2.9988,6847,0
2016-04-21,3,3.12,3,3.0024,6594,0
2016-04-22,3.06,3.12,2.868,2.868,4541,0
2016-04-25,3,3.0012,2.82,2.88,11534,0
2016-04-26,2.94,2.9988,2.76,2.9772,3477,0
2016-04-27,2.988,3,2.6472,2.8332,7391,0
2016-04-28,2.88,3,2.64,2.8596,3721,0
2016-04-29,2.88,3,2.6472,2.6472,9332,0
2016-05-02,2.7792,2.994,2.646,2.7,19181,0
2016-05-03,2.76,2.976,2.7,2.76,12133,0
2016-05-04,2.76,2.8548,2.412,2.52,13425,0
2016-05-05,2.88,2.88,2.5044,2.7,12204,0
2016-05-06,2.52,2.616,2.28,2.562,52855,0
2016-05-09,2.562,2.562,2.16,2.382,39805,0
2016-05-10,2.292,2.5128,2.292,2.4,14722,0
2016-05-11,2.52,2.64,2.1612,2.1612,24951,0
2016-05-12,2.4,2.508,2.28,2.28,9185,0
2016-05-13,2.37,2.4576,2.316,2.34,37564,0
2016-05-16,2.4,2.4588,2.28,2.28,8984,0
2016-05-17,2.28,2.3388,2.1624,2.256,9895,0
2016-05-18,2.34,2.34,2.172,2.28,4649,0
2016-05-19,2.28,2.28,2.22,2.22,4570,0
2016-05-20,2.22,2.28,2.22,2.22,6364,0
2016-05-23,2.22,2.46,2.22,2.4,43951,0
2016-05-24,2.46,2.46,2.244,2.3376,16008,0
2016-05-25,2.304,2.52,2.22,2.4672,12388,0
2016-05-26,2.52,2.52,2.3448,2.4,2424,0
2016-05-27,2.466,2.52,2.2932,2.2932,2760,0
2016-05-31,2.49,2.49,2.3052,2.484,4447,0
2016-06-01,2.52,2.64,2.316,2.412,12455,0
2016-06-02,2.52,2.52,2.3424,2.4564,8342,0
2016-06-03,2.376,2.52,2.3424,2.466,6571,0
2016-06-06,2.52,2.64,2.52,2.64,11584,0
2016-06-07,2.88,2.88,2.52,2.64,10600,0
2016-06-08,2.76,2.7612,2.52,2.76,13014,0
2016-06-09,2.76,2.82,2.6676,2.82,6117,0
2016-06-10,2.88,2.88,2.58,2.88,7066,0
2016-06-13,2.88,2.9976,2.5836,2.88,22792,0
2016-06-14,2.964,2.9988,2.64,2.952,7173,0
2016-06-15,3,3,2.664,2.9988,5074,0
2016-06-16,3,3.042,2.706,3,11533,0
2016-06-17,3.0336,3.042,2.7624,2.7624,8161,0
2016-06-20,3.06,3.06,2.76,3,8562,0
2016-06-21,3.036,3.216,2.88,3.1908,8519,0
2016-06-22,3.1188,4.4988,3,3.114,167316,0
2016-06-23,3.6,4.2,3.24,3.3936,61919,0
2016-06-24,3.384,3.816,3.24,3.36,32638,0
2016-06-27,3.36,3.78,3.36,3.612,31840,0
2016-06-28,3.588,4.08,3.48,3.8484,30781,0
2016-06-29,4.08,4.2564,3.9624,4.1412,38990,0
2016-06-30,4.32,4.5,3.8412,4.2024,38461,0
2016-07-01,4.44,5.076,4.3512,5.04,56214,0
2016-07-05,5.22,5.28,4.0056,4.6116,26317,0
2016-07-06,4.7868,4.8,4.44,4.68,6887,0
2016-07-07,4.68,4.68,4.2024,4.4016,13920,0
2016-07-08,4.428,4.68,4.206,4.35,16046,0
2016-07-11,4.44,4.44,4.2012,4.2012,5811,0
2016-07-12,4.2,4.44,4.1712,4.296,16035,0
2016-07-13,4.56,4.5612,4.38,4.4112,14970,0
2016-07-14,4.5,4.5,4.2,4.44,14426,0
2016-07-15,4.332,4.5,4.2012,4.32,5826,0
2016-07-18,4.416,4.4988,4.086,4.44,4850,0
2016-07-19,4.44,4.44,4.2168,4.4388,10744,0
2016-07-20,4.44,4.5,3.9612,4.38,34152,0
2016-07-21,4.38,4.38,4.0584,4.32,4252,0
2016-07-22,4.32,4.68,4.08,4.68,10292,0
2016-07-25,4.8,4.8,4.32,4.4388,10919,0
2016-07-26,4.56,4.56,4.2,4.44,21270,0
2016-07-27,5.4,5.4,4.206,4.3212,113897,0
2016-07-28,4.2,4.74,4.2,4.5588,34527,0
2016-07-29,4.56,5.0268,4.236,4.68,46186,0
2016-08-01,4.98,4.98,4.5612,4.8,23968,0
2016-08-02,4.8,4.92,4.6908,4.6908,24470,0
2016-08-03,4.7988,4.92,4.3308,4.8,24737,0
2016-08-04,4.92,4.92,4.5216,4.86,9286,0
2016-08-05,4.728,4.92,4.692,4.92,16891,0
2016-08-08,4.776,4.9164,4.6812,4.788,2568,0
2016-08-09,4.5804,4.8,4.5804,4.7724,4768,0
2016-08-10,4.68,4.7724,4.2,4.2,11470,0
2016-08-11,4.2,4.6764,4.08,4.1988,16622,0
2016-08-12,4.3296,4.44,4.1724,4.3188,6142,0
2016-08-15,4.314,4.32,3.384,3.4812,80996,0
2016-08-16,3.384,3.84,3.2424,3.48,40179,0
2016-08-17,3.84,3.84,3.504,3.66,9996,0
2016-08-18,3.72,3.8268,3.48,3.72,20461,0
2016-08-19,3.78,3.78,2.64,3.6912,26219,0
2016-08-22,3.9,4.2,3.72,4.08,20165,0
2016-08-23,4.08,4.08,3.444,3.72,13862,0
2016-08-24,3.84,3.96,3.36,3.6,19493,0
2016-08-25,3.8,3.8,3.04,3.5898,66761,0
2016-08-26,3.53,3.71,3.355,3.692,180714,0
2016-08-29,3.64,3.94,3.57,3.83,130598,0
2016-08-30,3.86,4.46,3.76,3.94,479714,0
2016-08-31,3.97,4.0456,3.9,4,45481,0
2016-09-01,4,4.25,3.91,4.13,103198,0
2016-09-02,4.99,4.99,4.1701,4.49,973048,0
2016-09-06,4.45,4.45,3.94,4,384526,0
2016-09-07,4.03,4.28,3.99,4.18,106547,0
2016-09-08,4.15,4.27,4.05,4.18,47667,0
2016-09-09,4.14,4.27,4.14,4.26,49995,0
2016-09-12,4.21,4.57,4.1101,4.5,131761,0
2016-09-13,4.46,4.85,4.26,4.77,452922,0
2016-09-14,4.8,5.511,4.61,5.02,507845,0
2016-09-15,5.02,5.27,4.88,5.26,173408,0
2016-09-16,5.21,6.34,5.21,6.32,495714,0
2016-09-19,6.54,7.44,6.1,6.27,599136,0
2016-09-20,6.22,6.53,6.15,6.33,142983,0
2016-09-21,6.3,7.1848,6.28,7.11,258660,0
2016-09-22,7.38,8.3417,7.22,8.25,262721,0
2016-09-23,8.26,9.4299,8.26,8.63,324338,0
2016-09-26,8.44,9.01,8.12,8.21,195946,0
2016-09-27,8.13,8.58,7.72,8.43,97945,0
2016-09-28,8.63,9.025,8.4607,8.98,216579,0
2016-09-29,9,9.4,8.725,9.33,99342,0
2016-09-30,9.18,9.65,9.05,9.4,83588,0
2016-10-03,9.25,9.2723,7.92,8.22,188195,0
2016-10-04,8.15,8.4,7.12,7.37,141939,0
2016-10-05,7.22,7.43,7.02,7.33,74248,0
2016-10-06,6.9,6.95,6.15,6.62,163420,0
2016-10-07,6.45,7.58,6.1601,7.27,156646,0
2016-10-10,7.24,7.25,6.7101,6.72,103107,0
2016-10-11,6.64,6.96,6.31,6.83,47782,0
2016-10-12,6.77,7.356,6.3612,7.02,59988,0
2016-10-13,6.91,7.085,6.63,6.67,27108,0
2016-10-14,6.77,6.77,6.3825,6.58,129966,0
2016-10-17,6.59,6.8,6.2801,6.515,160572,0
2016-10-18,6.54,6.82,6.38,6.69,53750,0
2016-10-19,6.82,6.98,6.26,6.4,66392,0
2016-10-20,6.38,6.6,5.78,5.98,165562,0
2016-10-21,5.95,6.37,5.9001,6.21,34533,0
2016-10-24,6.18,6.3699,6.01,6.18,45848,0
2016-10-25,6.19,6.27,5.83,5.9,83114,0
2016-10-26,5.82,6.3,5.56,6.29,100634,0
2016-10-27,6.3,6.78,6.3,6.55,48025,0
2016-10-28,6.62,6.62,6.1603,6.28,44158,0
2016-10-31,6.23,6.31,5.9201,6.23,48825,0
2016-11-01,6.2535,6.4,5.83,5.97,52874,0
2016-11-02,5.917,6.29,5.82,5.99,55890,0
2016-11-03,6,6.15,5.62,6.07,67740,0
2016-11-04,6.0405,6.19,5.86,5.98,33855,0
2016-11-07,5.97,6.4,5.91,5.97,39196,0
2016-11-08,6.08,6.08,5.62,5.62,35656,0
2016-11-09,5.58,5.58,5.31,5.41,30982,0
2016-11-10,5.32,5.3404,4.52,4.73,65682,0
2016-11-11,4.58,5.29,4.15,4.7,123679,0
2016-11-14,4.6,5.33,4.59,5.17,147169,0
2016-11-15,5.14,5.35,4.9722,5.19,16042,0
2016-11-16,5.5731,5.5731,5.01,5.1,53742,0
2016-11-17,5.04,5.27,5.04,5.23,20903,0
2016-11-18,5.15,5.275,5.02,5.245,27894,0
2016-11-21,5.2,5.61,5.1401,5.34,93314,0
2016-11-22,5.32,5.32,5.06,5.14,20950,0
2016-11-23,5.01,5.53,4.91,5.36,165917,0
2016-11-25,5.3999,5.68,5.2499,5.56,182442,0
2016-11-28,5.5,5.81,5.35,5.67,101722,0
2016-11-29,5.53,5.69,5.28,5.34,69272,0
2016-11-30,5.31,5.41,5.05,5.23,144795,0
2016-12-01,5.19,5.26,5.01,5.1,52317,0
2016-12-02,5.1,5.12,5.0251,5.09,28752,0
2016-12-05,5.32,5.33,5,5.08,139379,0
2016-12-06,5.06,5.26,4.9,4.92,51850,0
2016-12-07,4.85,5.15,4.85,4.85,75292,0
2016-12-08,4.83,4.98,4.8,4.88,49307,0
2016-12-09,4.85,4.99,4.81,4.9,11958,0
2016-12-12,4.54,4.82,4.35,4.43,96333,0
2016-12-13,4.42,4.56,4.2,4.3,31022,0
2016-12-14,4.26,4.29,3.9673,4.09,60890,0
2016-12-15,4.03,4.4257,3.93,4.11,70391,0
2016-12-16,4.11,4.45,3.82,4.02,76036,0
2016-12-19,4.02,4.15,3.92,4,52406,0
2016-12-20,4.08,4.08,3.7301,3.81,43583,0
2016-12-21,3.8,3.8899,3.29,3.58,96406,0
2016-12-22,3.52,3.85,3.4,3.48,130315,0
2016-12-23,3.5,3.5,3.26,3.41,61650,0
2016-12-27,3.44,3.45,3.1208,3.37,98224,0
2016-12-28,3.32,3.7154,3.15,3.53,156198,0
2016-12-29,3.38,3.64,3.28,3.4,115567,0
2016-12-30,3.4,3.5,3.21,3.21,76157,0
2017-01-03,3.2,3.53,3.2,3.22,33285,0
2017-01-04,3.25,3.47,3.0813,3.31,71776,0
2017-01-05,3.33,3.72,3.3,3.52,162726,0
2017-01-06,3.69,3.735,3.38,3.54,105891,0
2017-01-09,3.57,3.91,3.5,3.53,80188,0
2017-01-10,3.57,3.7,3.5225,3.54,23546,0
2017-01-11,3.55,3.65,3.55,3.59,19978,0
2017-01-12,3.6,3.6,3.45,3.5,13682,0
2017-01-13,3.51,3.67,3.41,3.55,52695,0
2017-01-17,3.63,3.7,3.51,3.56,59818,0
2017-01-18,3.64,3.64,3.46,3.51,26634,0
2017-01-19,3.56,3.56,3.35,3.4,25962,0
2017-01-20,3.36,3.55,3.36,3.41,46682,0
2017-01-23,3.52,3.52,3.22,3.24,55559,0
2017-01-24,3.26,3.33,3.18,3.22,28462,0
2017-01-25,3.21,3.36,3.18,3.27,13654,0
2017-01-26,3.27,3.37,3.07,3.24,31831,0
2017-01-27,3.33,3.42,3.06,3.14,26014,0
2017-01-30,3.14,3.147,2.63,2.98,75634,0
2017-01-31,3.0116,3.0116,2.8,2.885,71538,0
2017-02-01,2.9,3.09,2.9,2.96,10948,0
2017-02-02,2.9039,3.286,2.9039,3.04,17174,0
2017-02-03,3.02,3.1,2.82,3,38182,0
2017-02-06,3.02,3.02,2.88,2.88,7671,0
2017-02-07,2.9,2.9559,2.9,2.92,13100,0
2017-02-08,2.92,2.99,2.83,2.99,26174,0
2017-02-09,2.94,3.18,2.81,2.95,92806,0
2017-02-10,2.95,3.05,2.82,2.92,5213,0
2017-02-13,2.9,3.06,2.9,2.98,31687,0
2017-02-14,3.0855,3.09,2.89,2.93,21890,0
2017-02-15,2.9514,3.15,2.9,2.98,36949,0
2017-02-16,2.94,2.98,2.88,2.89,12041,0
2017-02-17,2.91,2.94,2.62,2.91,22934,0
2017-02-21,3.09,3.1,2.93,3.09,28250,0
2017-02-22,3.11,3.25,3.06,3.12,39654,0
2017-02-23,3.19,3.34,2.81,3.27,55246,0
2017-02-24,3.44,3.65,3.25,3.55,97699,0
2017-02-27,3.6,3.74,3.24,3.57,117144,0
2017-02-28,3.6,3.68,3.2659,3.37,62100,0
2017-03-01,3.32,3.73,3.25,3.54,68674,0
2017-03-02,3.55,4.139,3.39,3.9,102560,0
2017-03-03,3.93,5.8,3.93,4.58,1000004,0
2017-03-06,4.55,4.55,3.75,4.1,190505,0
2017-03-07,4.04,4.35,3.81,4.02,87294,0
2017-03-08,4.03,4.1099,3.61,3.65,83882,0
2017-03-09,3.61,3.76,3.3968,3.57,24030,0
2017-03-10,3.57,3.7,3.31,3.54,12023,0
2017-03-13,3.5326,3.86,3.44,3.61,33511,0
2017-03-14,3.62,4.2,3.62,3.93,8733,0
2017-03-15,3.92,3.92,3.71,3.81,25404,0
2017-03-16,3.75,3.75,3.2,3.3,165184,0
2017-03-17,3.29,3.32,3.15,3.17,128427,0
2017-03-20,3.14,3.14,2.83,2.87,173029,0
2017-03-21,2.91,3.0089,2.7,2.8,66527,0
2017-03-22,2.77,2.95,2.65,2.68,146690,0
2017-03-23,2.44,2.5,1.96,2.07,426244,0
2017-03-24,2.09,2.21,2.01,2.19,96260,0
2017-03-27,2.18,2.18,2.02,2.08,39763,0
2017-03-28,2.1,2.15,2.0554,2.13,52879,0
2017-03-29,2.1,2.4,2.1,2.3995,159874,0
2017-03-30,2.4,2.64,2.25,2.411,692649,0
2017-03-31,2.41,2.41,2.256,2.33,136748,0
2017-04-03,2.32,2.4437,2.3,2.36,172288,0
2017-04-04,2.34,2.4184,2.1,2.1,90656,0
2017-04-05,2.11,2.2788,2.11,2.17,154947,0
2017-04-06,2.15,2.21,2.13,2.19,68012,0
2017-04-07,2.24,2.4,2.1,2.12,179877,0
2017-04-10,2.15,2.19,2.15,2.16,79088,0
2017-04-11,2.15,2.2088,2.13,2.19,88915,0
2017-04-12,2.1727,2.4924,2.12,2.21,200407,0
2017-04-13,2.19,2.19,2.04,2.13,185250,0
2017-04-17,2.15,2.19,2.04,2.08,423905,0
2017-04-18,2.03,2.11,1.93,2.02,128085,0
2017-04-19,1.9727,2.04,1.9574,1.99,120913,0
2017-04-20,2,2.06,1.975,2,154537,0
2017-04-21,1.97,2.02,1.95,2,92999,0
2017-04-24,2,2.02,1.96,1.96,27400,0
2017-04-25,1.99,2.06,1.98,1.98,81345,0
2017-04-26,1.98,2.0622,1.95,2.03,46115,0
2017-04-27,2.1,2.17,2.01,2.13,73968,0
2017-04-28,2.1144,2.1144,1.99,2.03,32317,0
2017-05-01,2.06,2.08,1.99,2.07,25085,0
2017-05-02,2.05,2.07,2.04,2.05,48941,0
2017-05-03,2.1,2.161,2.1,2.15,46259,0
2017-05-04,2.12,2.14,2.04,2.07,35683,0
2017-05-05,2.08,2.1,2.03,2.09,29723,0
2017-05-08,2.08,2.11,2.07,2.1,4399,0
2017-05-09,2.13,2.13,2.03,2.09,17742,0
2017-05-10,2.12,2.129,2.01,2.08,15799,0
2017-05-11,2.08,2.1,1.95,1.95,47586,0
2017-05-12,1.967,2.2,1.967,2.12,483625,0
2017-05-15,2.16,2.18,2.07,2.165,75597,0
2017-05-16,2.19,2.22,2.0541,2.08,30985,0
2017-05-17,2.098,2.1445,1.961,2.05,25500,0
2017-05-18,2.02,2.11,1.95,2,26550,0
2017-05-19,2.03,2.19,1.96,2.07,64077,0
2017-05-22,2.11,2.25,2.0131,2.09,52683,0
2017-05-23,2.05,2.09,1.99,2.01,96803,0
2017-05-24,2.0098,2.03,1.98,2,25289,0
2017-05-25,2.01,2.09,1.96,2.03,28729,0
2017-05-26,2,2,1.89,1.99,46591,0
2017-05-30,1.99,2,1.89,1.97,41218,0
2017-05-31,1.95,1.97,1.771,1.95,94946,0
2017-06-01,1.95,2,1.92,1.98,24107,0
2017-06-02,1.8901,2.08,1.8901,2.07,27709,0
2017-06-05,2.01,2.04,1.99,2.01,5453,0
2017-06-06,1.9615,2.06,1.951,2.03,20692,0
2017-06-07,2.0301,2.05,1.9411,2,17691,0
2017-06-08,1.97,2.06,1.93,1.97,12629,0
2017-06-09,1.98,2.0082,1.96,1.98,2239,0
2017-06-12,1.99,2,1.96,1.98,16158,0
2017-06-13,1.955,2,1.92,1.97,3862,0
2017-06-14,2,2,1.95,1.96,8011,0
2017-06-15,1.95,1.97,1.9052,1.93,7685,0
2017-06-16,1.91,1.93,1.81,1.81,41886,0
2017-06-19,1.87,1.9199,1.83,1.87,12644,0
2017-06-20,1.87,1.9,1.81,1.81,12969,0
2017-06-21,1.85,1.87,1.8201,1.86,5663,0
2017-06-22,1.88,1.89,1.83,1.86,3527,0
2017-06-23,1.85,1.88,1.83,1.88,15118,0
2017-06-26,1.86,1.87,1.8037,1.85,15887,0
2017-06-27,1.81,1.84,1.79,1.79,11061,0
2017-06-28,1.8399,1.8778,1.82,1.83,15782,0
2017-06-29,1.83,1.87,1.83,1.86,13627,0
2017-06-30,1.89,1.89,1.8,1.85,34976,0
2017-07-03,1.87,1.89,1.86,1.86,5004,0
2017-07-05,1.86,1.86,1.77,1.78,23718,0
2017-07-06,1.77,1.81,1.77,1.8,23050,0
2017-07-07,1.81,1.88,1.7924,1.87,41352,0
2017-07-10,1.86,1.94,1.8,1.81,47272,0
2017-07-11,1.877,1.895,1.72,1.73,125604,0
2017-07-12,1.77,1.77,1.6,1.73,84519,0
2017-07-13,1.7,1.7588,1.64,1.66,78956,0
2017-07-14,1.65,1.7688,1.62,1.69,40748,0
2017-07-17,1.66,1.7,1.65,1.65,18356,0
2017-07-18,1.67,1.67,1.66,1.67,6656,0
2017-07-19,1.67,1.7,1.67,1.6865,11861,0
2017-07-20,1.699,1.84,1.6972,1.79,50743,0
2017-07-21,1.78,1.78,1.72,1.725,10536,0
2017-07-24,1.76,1.76,1.69,1.71,10010,0
2017-07-25,1.74,1.8,1.72,1.72,13552,0
2017-07-26,1.7245,1.78,1.67,1.68,20695,0
2017-07-27,1.6652,1.73,1.64,1.66,7677,0
2017-07-28,1.61,1.73,1.58,1.67,57969,0
2017-07-31,1.5999,1.73,1.59,1.63,23799,0
2017-08-01,1.63,1.75,1.5999,1.7,23891,0
2017-08-02,1.7,1.7,1.66,1.66,6570,0
2017-08-03,1.7,1.7305,1.6623,1.72,13698,0
2017-08-04,1.618,1.72,1.618,1.71,7206,0
2017-08-07,1.73,1.73,1.6826,1.73,12486,0
2017-08-08,1.73,1.7879,1.6101,1.7299,18062,0
2017-08-09,1.68,1.7315,1.576,1.64,9584,0
2017-08-10,1.73,1.73,1.6188,1.64,34577,0
2017-08-11,1.72,1.73,1.6009,1.6799,22249,0
2017-08-14,1.72,1.7999,1.63,1.69,45559,0
2017-08-15,1.7,1.7899,1.67,1.68,30707,0
2017-08-16,1.75,1.75,1.64,1.735,20644,0
2017-08-17,1.796,1.84,1.76,1.84,133026,0
2017-08-18,1.8603,1.9346,1.8381,1.92,43122,0
2017-08-21,1.98,1.98,1.9,1.94,247266,0
2017-08-22,1.94,1.97,1.7982,1.92,74523,0
2017-08-23,1.9226,1.97,1.911,1.94,43499,0
2017-08-24,1.93,1.96,1.93,1.95,15991,0
2017-08-25,1.97,2.0101,1.94,1.94,40601,0
2017-08-28,1.94,2.019,1.8995,1.98,50082,0
2017-08-29,1.96,2.01,1.91,1.99,75319,0
2017-08-30,2.02,2.12,1.98,2.06,100575,0
2017-08-31,2.07,2.1258,2,2.04,58213,0
2017-09-01,2,2.19,2,2.16,83830,0
2017-09-05,2.16,2.3,2.15,2.28,100834,0
2017-09-06,2.32,2.35,2.2,2.27,62344,0
2017-09-07,2.29,2.36,2.22,2.29,120913,0
2017-09-08,2.29,2.32,2.22,2.3,54216,0
2017-09-11,2.3,2.3769,2.26,2.305,113452,0
2017-09-12,2.3,2.35,2.29,2.31,236455,0
2017-09-13,2.32,2.4495,2.27,2.41,615667,0
2017-09-14,2.43,2.44,2.281,2.39,810922,0
2017-09-15,2.38,2.44,2.3,2.3,154591,0
2017-09-18,2.27,2.3046,2.2162,2.22,69425,0
2017-09-19,2.21,2.23,1.96,2.1,153208,0
2017-09-20,2.1022,2.2,2.1022,2.13,11961,0
2017-09-21,2.09,2.2,2.09,2.13,20549,0
2017-09-22,2.15,2.2,2.12,2.19,33564,0
2017-09-25,2.2,2.319,2.1999,2.24,90994,0
2017-09-26,2.24,2.2831,2.2,2.2,50167,0
2017-09-27,2.2646,2.29,2.2335,2.25,26635,0
2017-09-28,2.24,2.29,2.225,2.25,17999,0
2017-09-29,2.26,2.29,2.21,2.26,6485,0
2017-10-02,2.28,3.369,2.25,3.22,1443365,0
2017-10-03,3.07,3.25,2.85,3.07,492663,0
2017-10-04,3.1,3.1,2.85,2.95,211848,0
2017-10-05,3,3.078,2.84,3.03,190436,0
2017-10-06,3.05,3.14,3.005,3.14,108430,0
2017-10-09,3.28,3.78,3.22,3.73,587664,0
2017-10-10,3.73,3.89,3.7,3.84,338973,0
2017-10-11,3.6,3.82,3.46,3.71,316569,0
2017-10-12,3.95,3.99,3.46,3.75,215558,0
2017-10-13,3.75,3.75,3.54,3.61,136885,0
2017-10-16,3.75,3.84,3.62,3.71,86525,0
2017-10-17,3.77,3.8,3.67,3.77,141109,0
2017-10-18,3.78,4.2686,3.76,4.13,413718,0
2017-10-19,4.15,4.27,4.0832,4.12,187684,0
2017-10-20,4.18,4.2,4.12,4.15,97002,0
2017-10-23,4.21,4.24,4.03,4.1,182889,0
2017-10-24,4.15,4.15,3.63,3.89,439368,0
2017-10-25,3.97,4.05,3.67,4,176356,0
2017-10-26,4,4.11,3.75,3.96,131616,0
2017-10-27,3.92,4.03,3.84,3.87,183984,0
2017-10-30,3.98,3.98,3.52,3.66,112367,0
2017-10-31,3.63,3.82,3.5,3.59,102767,0
2017-11-01,3.63,3.72,3.5,3.57,37569,0
2017-11-02,3.57,3.71,3.54,3.65,35748,0
2017-11-03,3.7,3.8992,3.7,3.79,77227,0
2017-11-06,3.84,3.84,3.67,3.68,11247,0
2017-11-07,3.74,3.74,3.554,3.63,24735,0
2017-11-08,3.6,3.68,3.5581,3.6,31161,0
2017-11-09,3.6,3.67,3.43,3.59,84679,0
2017-11-10,3.59,3.7099,3.501,3.58,49301,0
