Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,111.6,112.48,110.24,112.24,55382,0
2005-02-28,111.76,113.84,111.76,113.2,62010,0
2005-03-01,113.28,115.36,112.8,114.4,55190,0
2005-03-02,113.84,115.84,112.88,114.72,62240,0
2005-03-03,114.24,116.16,113.36,115.36,90091,0
2005-03-04,115.52,116,113.84,114.4,39412,0
2005-03-07,114.24,114.56,113.2,113.44,40068,0
2005-03-08,114.08,114.88,112.88,114.4,71914,0
2005-03-09,113.68,114.4,112.24,112.96,74476,0
2005-03-10,113.52,115.76,112.56,113.52,64738,0
2005-03-11,113.6,118,113.2,115.28,75184,0
2005-03-14,115.12,116.32,113.84,115.28,49044,0
2005-03-15,115.52,117.12,114.96,115.36,42646,0
2005-03-16,114.8,115.52,112.8,112.96,81415,0
2005-03-17,113.68,118.16,112.8,117.12,64800,0
2005-03-18,117.04,117.84,114.56,115.44,91476,0
2005-03-21,115.44,116.32,114.4,114.8,29082,0
2005-03-22,114.64,116,112.88,113.68,33917,0
2005-03-23,113.04,114.24,112.56,112.72,23247,0
2005-03-24,113.28,114.32,112.4,112.56,35462,0
2005-03-28,112.32,115.04,112.32,113.76,40059,0
2005-03-29,113.44,114.32,111.04,112,37954,0
2005-03-30,112.4,115.2,112,114.24,42566,0
2005-03-31,113.6,114.8,113.52,114,51709,0
2005-04-01,114.48,115.2,112.24,114.08,35916,0
2005-04-04,113.36,114.48,111.84,113.44,48196,0
2005-04-05,113.68,116.72,113.04,116.4,64395,0
2005-04-06,116.32,117.2,114.72,114.88,67327,0
2005-04-07,115.04,115.76,112.4,112.88,53392,0
2005-04-08,112.32,114.4,111.52,111.6,42126,0
2005-04-11,111.68,112.56,111.36,112,48947,0
2005-04-12,111.76,112.48,110.72,112,92497,0
2005-04-13,111.52,112.72,109.6,110.64,39553,0
2005-04-14,110.72,110.72,109.2,109.36,40910,0
2005-04-15,109.36,111.12,108,108,33988,0
2005-04-18,108.4,109.92,107.76,108.4,45124,0
2005-04-19,107.76,110.08,107.76,109.76,35759,0
2005-04-20,110.16,111.36,107.76,108.72,42748,0
2005-04-21,108.72,111.36,108.72,109.84,40410,0
2005-04-22,115.52,115.52,107.2,107.68,127445,0
2005-04-25,108.8,109.04,106.32,107.2,52074,0
2005-04-26,106.32,107.6,105.6,105.76,61171,0
2005-04-27,105.52,107.04,105.12,105.2,26814,0
2005-04-28,105.2,105.84,103.2,103.36,58796,0
2005-04-29,104,105.04,102.88,103.84,58636,0
2005-05-02,104,106.08,104,106.08,54035,0
2005-05-03,106.24,106.24,95.44,100.16,163099,0
2005-05-04,100,100.56,97.2,100,54641,0
2005-05-05,99.28,101.6,99.28,100.4,45466,0
2005-05-06,100.72,100.96,99.52,99.6,27473,0
2005-05-09,99.92,99.92,99.12,99.6,58601,0
2005-05-10,100.8,101.68,96.48,98,81224,0
2005-05-11,98.24,98.24,94,95.04,100758,0
2005-05-12,95.2,96,94.32,94.64,71370,0
2005-05-13,95.2,95.2,91.68,92.88,110978,0
2005-05-16,93.04,94.96,92.56,93.68,56119,0
2005-05-17,92.72,93.92,91.2,92,100433,0
2005-05-18,92.4,97.28,92.08,96.88,199881,0
2005-05-19,97.04,101.04,96.56,99.52,99168,0
2005-05-20,99.28,99.68,98.08,98.72,65146,0
2005-05-23,98.48,100.56,98.48,100.56,58473,0
2005-05-24,101.12,101.84,100.08,101.2,48731,0
2005-05-25,100.16,100.56,99.12,99.2,29548,0
2005-05-26,98.96,100.72,98.8,100.56,38082,0
2005-05-27,99.68,100,98.8,99.12,14227,0
2005-05-31,98.96,100.64,98.96,99.92,66774,0
2005-06-01,99.68,102.08,99.44,101.12,50558,0
2005-06-02,100.56,102.8,99.76,102.32,49349,0
2005-06-03,102,102.88,101.92,102.32,42921,0
2005-06-06,102.08,104.56,102.08,104.48,62250,0
2005-06-07,104.64,105.12,103.6,104.32,59338,0
2005-06-08,104.32,104.32,102.96,103.44,64763,0
2005-06-09,102.8,102.8,99.28,99.6,99187,0
2005-06-10,99.28,100.96,97.04,100.96,31749,0
2005-06-13,100.08,100.8,98.88,100.08,19414,0
2005-06-14,100.24,103.04,99.12,103.04,41361,0
2005-06-15,103.2,103.68,101.2,102,61386,0
2005-06-16,101.6,102.8,100.8,101.68,22000,0
2005-06-17,101.12,101.44,97.04,97.6,149248,0
2005-06-20,97.04,98.08,96.96,97.44,70230,0
2005-06-21,97.2,98.72,97.2,97.6,41856,0
2005-06-22,98.48,99.04,97.2,97.76,120032,0
2005-06-23,96.96,97.52,95.68,95.76,66035,0
2005-06-24,95.52,96.08,91.76,94.8,151906,0
2005-06-27,94.96,96.16,93.68,95.6,39868,0
2005-06-28,96.48,98.96,95.84,98.16,64955,0
2005-06-29,98,98.4,96.4,97.28,36371,0
2005-06-30,97.52,98,93.84,94.24,47169,0
2005-07-01,94.96,94.96,92.8,94.24,68958,0
2005-07-05,93.28,94.32,93.28,93.84,106563,0
2005-07-06,93.6,94.08,92.96,93.28,67297,0
2005-07-07,91.84,94.08,91.6,93.92,104179,0
2005-07-08,94,94.96,93.52,94.4,54137,0
2005-07-11,94.08,95.6,91.44,94.64,126562,0
2005-07-12,94.16,97.84,93.6,97.52,88109,0
2005-07-13,97.52,98.32,96.96,97.52,58560,0
2005-07-14,98.56,98.96,96.4,96.56,68770,0
2005-07-15,95.84,97.28,95.28,96.72,42934,0
2005-07-18,97.04,97.6,95.84,97.12,45869,0
2005-07-19,97.84,98,96.32,97.2,50199,0
2005-07-20,96.8,98.08,96.8,97.84,107197,0
2005-07-21,97.52,98.88,96.24,98.56,107665,0
2005-07-22,98,103.6,98,102.72,82946,0
2005-07-25,102.96,104.16,102.88,103.12,49685,0
2005-07-26,100.08,103.04,100,101.12,89044,0
2005-07-27,101.6,101.84,99.6,101.04,33581,0
2005-07-28,101.52,101.76,99.28,99.6,78011,0
2005-07-29,99.2,101.12,98.48,100.96,129902,0
2005-08-01,101.2,105.12,100.8,103.52,75438,0
2005-08-02,103.2,104.4,102.48,104.4,38056,0
2005-08-03,103.92,105.68,102.16,103.6,30924,0
2005-08-04,104,104.32,90.08,100.08,158221,0
2005-08-05,99.84,100.48,97.04,98.48,88378,0
2005-08-08,98.32,99.36,97.6,97.6,51747,0
2005-08-09,97.2,100.88,97.2,100.24,63843,0
2005-08-10,101.12,102.48,100.64,101.92,40146,0
2005-08-11,101.44,104.96,101.44,104.32,34157,0
2005-08-12,103.44,104.32,102.4,103.6,36217,0
2005-08-15,104.08,104.56,102.72,103.44,55702,0
2005-08-16,103.6,104.08,101.68,101.76,74016,0
2005-08-17,102.16,103.04,100.88,101.52,50216,0
2005-08-18,100.96,101.2,99.76,100.56,61376,0
2005-08-19,100.4,101.12,99.28,99.84,38784,0
2005-08-22,100.32,101.12,99.44,100.8,52250,0
2005-08-23,100.72,101.6,99.2,99.52,52385,0
2005-08-24,99.76,100,98.08,98.56,75879,0
2005-08-25,98.56,99.04,95.76,97.68,74537,0
2005-08-26,97.2,98.32,96.24,98.08,66548,0
2005-08-29,97.12,100.32,96.72,99.52,80764,0
2005-08-30,99.52,100.72,99.52,100,78134,0
2005-08-31,100.24,102.32,99.28,102.24,58809,0
2005-09-01,102,102.96,100.8,101.6,65320,0
2005-09-02,101.36,102.08,99.84,100.16,64048,0
2005-09-06,100,102.16,99.84,101.2,73267,0
2005-09-07,100.8,101.04,99.84,100.88,59038,0
2005-09-08,100.64,101.36,99.92,100.32,52766,0
2005-09-09,100.48,100.56,99.28,99.68,38484,0
2005-09-12,99.52,100.4,99.36,99.76,33341,0
2005-09-13,99.36,99.44,96.4,97.6,126271,0
2005-09-14,98.48,98.64,97.2,98,52133,0
2005-09-15,98.24,98.96,97.36,98.08,50549,0
2005-09-16,99.04,101.76,98.72,101.52,88212,0
2005-09-19,101.76,101.84,100.48,100.8,51317,0
2005-09-20,101.44,101.52,100,100.24,98173,0
2005-09-21,100.72,101.6,96.4,97.28,104548,0
2005-09-22,96.8,96.8,94.8,95.92,67296,0
2005-09-23,95.44,103.52,95.04,99.52,167879,0
2005-09-26,99.52,101.6,99.12,99.68,52377,0
2005-09-27,100.4,100.4,98.08,98.4,46392,0
2005-09-28,98.56,99.36,96.72,97.52,42399,0
2005-09-29,98.16,99.68,97.6,99.2,61642,0
2005-09-30,98.88,101.92,98.88,99.92,52226,0
2005-10-03,99.44,101.52,99.44,100.32,53526,0
2005-10-04,100.08,101.04,99.92,100,47413,0
2005-10-05,99.76,100,95.52,95.6,78483,0
2005-10-06,96.08,97.44,93.92,94.24,60673,0
2005-10-07,94,96.56,93.84,94.16,53276,0
2005-10-10,94.32,94.56,93.36,94,37319,0
2005-10-11,93.76,95.6,89.6,91.04,182043,0
2005-10-12,90.32,91.76,88.64,89.04,87380,0
2005-10-13,89.52,89.52,86.8,88.72,98442,0
2005-10-14,89.68,90.8,88.96,90.4,73499,0
2005-10-17,90.32,90.56,89.04,90,33719,0
2005-10-18,90.16,90.16,87.84,88,46798,0
2005-10-19,87.68,89.68,86.56,89.04,49058,0
2005-10-20,88.56,94.32,88,89.2,86660,0
2005-10-21,89.84,92,88.96,89.44,41090,0
2005-10-24,89.68,92.48,89.68,92.48,23925,0
2005-10-25,90.88,91.84,88.64,89.36,69146,0
2005-10-26,88.72,90.08,88.56,88.96,76984,0
2005-10-27,89.2,90.24,86.56,86.8,77974,0
2005-10-28,87.6,90.08,86.48,87.52,124880,0
2005-10-31,88.96,100.4,88.16,97.28,255345,0
2005-11-01,96.64,100,95.52,96.64,128258,0
2005-11-02,95.92,98.88,95.44,98.32,71285,0
2005-11-03,99.28,101.68,96.24,99.2,83490,0
2005-11-04,98.96,101.76,98.96,101.76,43631,0
2005-11-07,102,102.16,99.92,100.96,35419,0
2005-11-08,99.76,99.76,93.44,94.72,142515,0
2005-11-09,95.28,95.36,92,92.88,76272,0
2005-11-10,92.48,93.36,90.8,92.24,67310,0
2005-11-11,91.68,92.56,91.2,92,43998,0
2005-11-14,92.56,92.8,90.64,91.36,133509,0
2005-11-15,91.92,91.92,88.4,89.6,87024,0
2005-11-16,89.2,90.16,87.6,88.96,83433,0
2005-11-17,89.6,90.64,88.4,90,95632,0
2005-11-18,90,93.2,89.76,92.64,53592,0
2005-11-21,92.56,96.96,92.4,95.76,105495,0
2005-11-22,95.2,100,95.2,99.6,113300,0
2005-11-23,99.12,100.64,98.24,99.92,62598,0
2005-11-25,100.32,100.4,99.04,99.36,25802,0
2005-11-28,100.08,100.16,98,98.4,52932,0
2005-11-29,99.12,99.68,98.24,98.8,54662,0
2005-11-30,99.04,99.04,97.12,98.8,86080,0
2005-12-01,98.72,103.36,98.64,99.44,77505,0
2005-12-02,100.32,100.8,97.52,98.4,48561,0
2005-12-05,98,98.64,96.4,96.8,47035,0
2005-12-06,96.48,97.84,95.76,96.24,60383,0
2005-12-07,97.6,99.6,96.4,99.52,92897,0
2005-12-08,97.76,105.52,97.6,103.92,227362,0
2005-12-09,103.44,104.88,102.16,102.72,64044,0
2005-12-12,103.2,106.88,102.72,104.48,45167,0
2005-12-13,105.04,105.28,104,104.8,39580,0
2005-12-14,104.32,106.16,104.16,104.88,46060,0
2005-12-15,102.4,103.6,99.2,100.96,164613,0
2005-12-16,101.28,102.64,101.28,102.48,82547,0
2005-12-19,102.88,102.88,99.52,99.52,51814,0
2005-12-20,99.68,100.96,99.52,100.16,103639,0
2005-12-21,99.92,101.36,99.6,100.64,34318,0
2005-12-22,100.24,102.4,100.24,102.4,40823,0
2005-12-23,101.92,103.36,101.36,103.04,26923,0
2005-12-27,103.44,103.44,100.4,100.72,31018,0
2005-12-28,100.96,100.96,99.12,99.68,73670,0
2005-12-29,98.96,100.8,98.96,100.4,37225,0
2005-12-30,99.52,100.08,97.68,99.28,70310,0
2006-01-03,100.48,102,96.96,101.6,130638,0
2006-01-04,101.44,103.6,101.44,102.72,60569,0
2006-01-05,102.4,105.76,102.4,104.48,63791,0
2006-01-06,104.56,104.64,102.64,102.8,83541,0
2006-01-09,102.4,104.08,101.84,104,83513,0
2006-01-10,104.4,107.2,103.12,106.16,131952,0
2006-01-11,106.88,106.96,105.36,105.84,99449,0
2006-01-12,105.52,108.16,105.52,108.08,58421,0
2006-01-13,108.48,108.64,106.48,107.2,74703,0
2006-01-17,107.2,107.2,104.96,106.16,42337,0
2006-01-18,105.04,106.56,104.96,105.68,27880,0
2006-01-19,106.4,106.48,105.04,106.32,45484,0
2006-01-20,106.8,108,102.96,103.12,74264,0
2006-01-23,104.08,104.08,101.6,101.68,70347,0
2006-01-24,102.08,102.16,100.32,102,87247,0
2006-01-25,102.4,102.4,99.44,100.4,61941,0
2006-01-26,101.04,104,100.32,103.28,74353,0
2006-01-27,103.52,105.12,102.4,104.64,66386,0
2006-01-30,105.2,106.48,104.72,106,40291,0
2006-01-31,106,106.56,105.36,105.6,87239,0
2006-02-01,105.36,106.72,104.88,106.32,68373,0
2006-02-02,106.4,106.4,103.6,104.56,60501,0
2006-02-03,104.08,104.64,101.36,101.6,74060,0
2006-02-06,102.08,104.08,101.28,103.84,53680,0
2006-02-07,103.36,103.52,101.76,101.84,47380,0
2006-02-08,102.56,102.96,100.88,102.16,45068,0
2006-02-09,101.92,102.64,101.04,101.52,38947,0
2006-02-10,100.56,100.8,97.04,97.28,118425,0
2006-02-13,97.36,97.36,95.2,96,120350,0
2006-02-14,96.08,96.48,93.6,94.48,90271,0
2006-02-15,94.4,94.88,92.4,93.52,99948,0
2006-02-16,93.92,94.48,92.56,93.76,66981,0
2006-02-17,94.4,94.72,92.4,94.48,85770,0
2006-02-21,94.16,94.96,91.44,94.4,73931,0
2006-02-22,94.8,94.88,93.28,94,59343,0
2006-02-23,93.68,93.76,91.36,91.84,117694,0
2006-02-24,92.16,92.32,89.76,92.16,67115,0
2006-02-27,92.48,94.8,92.4,94.24,48910,0
2006-02-28,94.56,94.64,91.92,92.8,56449,0
2006-03-01,92.8,94,91.28,93.84,68763,0
2006-03-02,93.04,94.4,92.24,94.4,47149,0
2006-03-03,93.92,95.2,92.8,92.96,47519,0
2006-03-06,92.72,94.08,91.92,92.8,57651,0
2006-03-07,92.24,92.4,90.72,92.16,30162,0
2006-03-08,91.92,92.8,90.88,91.28,43158,0
2006-03-09,90.64,92.16,87.68,90.88,132428,0
2006-03-10,90.88,91.52,89.44,91.28,70745,0
2006-03-13,91.76,93.76,91.36,92.72,94036,0
2006-03-14,92.24,93.2,90.88,92.72,67974,0
2006-03-15,92.56,93.76,91.12,93.68,106926,0
2006-03-16,94,94,91.76,92.72,46489,0
2006-03-17,93.2,93.36,90.08,92.96,76181,0
2006-03-20,93.2,93.52,91.04,92.08,44658,0
2006-03-21,91.76,92.24,90,90.24,28071,0
2006-03-22,90.4,91.84,89.92,91.68,28546,0
2006-03-23,91.36,91.92,90.64,91.68,22955,0
2006-03-24,91.52,92.72,91.12,92.64,11834,0
2006-03-27,92.4,93.2,92,92.8,22690,0
2006-03-28,92.4,92.88,89.6,89.68,49561,0
2006-03-29,89.68,90,88,89.28,93136,0
2006-03-30,89.12,90.64,88.72,89.92,24006,0
2006-03-31,90.48,91.2,89.12,90.08,58990,0
2006-04-03,90.08,91.12,87.52,87.92,65398,0
2006-04-04,87.68,90.24,87.52,89.52,43707,0
2006-04-05,89.52,90.96,88.4,90,41403,0
2006-04-06,90.16,91.12,89.6,90.56,29029,0
2006-04-07,91.2,91.52,89.12,90.4,26324,0
2006-04-10,90.16,91.92,89.44,91.2,45606,0
2006-04-11,91.52,91.6,88.64,88.8,29290,0
2006-04-12,88.96,89.76,87.04,88.64,50933,0
2006-04-13,88.32,90.88,87.52,90.08,32359,0
2006-04-17,89.92,89.92,87.52,88.48,22479,0
2006-04-18,89.04,89.12,84.08,86.4,139692,0
2006-04-19,86.4,88.64,86,86.48,57336,0
2006-04-20,86.32,86.56,85.04,85.28,68779,0
2006-04-21,84.88,85.6,81.04,81.36,108757,0
2006-04-24,81.52,84.08,81.36,83.76,239782,0
2006-04-25,83.76,84.72,80.96,84.72,109683,0
2006-04-26,84.56,85.6,84.08,84.4,35619,0
2006-04-27,83.6,86.32,83.04,84.48,32874,0
2006-04-28,83.92,84.56,83.68,84.48,39081,0
2006-05-01,84.48,85.52,82.96,84.4,56283,0
2006-05-02,84.32,84.88,83.2,84.72,28125,0
2006-05-03,84.4,88.72,84.4,88.08,90986,0
2006-05-04,87.84,88.48,86.16,87.84,50426,0
2006-05-05,88.4,89.6,87.04,87.76,27737,0
2006-05-08,89.6,96.24,89.12,93.92,169275,0
2006-05-09,93.52,93.6,91.6,92.48,30818,0
2006-05-10,97.2,100.48,96.4,96.48,276074,0
2006-05-11,93.76,94.4,90.4,90.96,237529,0
2006-05-12,90.16,90.96,87.44,87.76,164011,0
2006-05-15,87.04,88.88,86.96,88.16,75748,0
2006-05-16,88.4,89.12,87.92,88.64,75724,0
2006-05-17,88.88,90.16,88.24,88.72,101497,0
2006-05-18,88.96,90.32,88,88,105385,0
2006-05-19,88,89.04,87.68,87.68,126384,0
2006-05-22,87.36,92.72,87.28,91.76,82405,0
2006-05-23,92.4,92.56,89.52,91.04,100814,0
2006-05-24,90.72,92.88,90.4,92.16,48014,0
2006-05-25,93.04,93.76,92.16,93.28,30968,0
2006-05-26,93.6,95.68,93.12,94.48,153148,0
2006-05-30,94.32,94.32,92.72,93.2,30163,0
2006-05-31,93.6,93.76,91.68,92.64,34643,0
2006-06-01,92.96,95.6,92.96,94.4,55046,0
2006-06-02,94.72,94.72,93.12,94,38263,0
2006-06-05,93.6,94.32,91.52,91.68,38368,0
2006-06-06,91.6,93.6,90.64,92.08,61955,0
2006-06-07,92.4,93.28,91.44,91.76,36985,0
2006-06-08,90.96,94,90.96,93.84,31684,0
2006-06-09,94,94.4,93.04,93.68,63495,0
2006-06-12,94.16,94.16,91.68,92.16,67852,0
2006-06-13,92.88,94.8,92,94.4,137862,0
2006-06-14,94.4,95.6,91.92,92.48,147735,0
2006-06-15,91.44,91.52,85.2,86.48,170420,0
2006-06-16,84.88,86.64,82.4,85.76,172590,0
2006-06-19,86.24,86.24,83.28,83.6,104852,0
2006-06-20,83.36,85.12,83.12,83.2,47341,0
2006-06-21,83.2,84.8,82.96,83.76,47466,0
2006-06-22,83.76,84.24,83.28,83.84,31288,0
2006-06-23,83.2,85.04,82.24,83.92,42412,0
2006-06-26,84.56,84.56,81.52,82.56,149847,0
2006-06-27,82.4,83.6,80.72,81.04,106272,0
2006-06-28,81.12,81.28,79.6,80.72,55157,0
2006-06-29,81.04,81.68,79.84,80.32,94807,0
2006-06-30,81.12,85.68,80.08,85.36,186840,0
2006-07-03,83.68,87.68,83.68,87.04,51230,0
2006-07-05,86.96,88.48,83.84,83.92,83366,0
2006-07-06,84,84.24,81.84,81.92,50693,0
2006-07-07,81.68,82.56,80.88,80.96,49452,0
2006-07-10,80.96,82.88,80.96,81.52,29364,0
2006-07-11,81.2,84.56,80.72,83.76,70523,0
2006-07-12,83.44,86.56,82.72,83.28,38163,0
2006-07-13,82.96,83.6,80.24,80.48,14497,0
2006-07-14,80.32,81.44,79.84,80.08,34846,0
2006-07-17,80,80.96,78.88,80.32,34678,0
2006-07-18,80.8,80.8,79.2,80.08,34955,0
2006-07-19,80.08,82.72,79.84,80.72,35922,0
2006-07-20,81.2,81.52,78.16,78.32,50091,0
2006-07-21,78,78.16,74.8,74.8,57605,0
2006-07-24,75.28,76.24,73.04,73.6,73535,0
2006-07-25,73.52,75.92,73.52,74.64,55006,0
2006-07-26,74.24,75.6,73.76,74.48,37610,0
2006-07-27,75.04,75.52,71.68,72,45940,0
2006-07-28,72.56,74.88,72.16,74.72,46443,0
2006-07-31,74.96,77.12,74,76,99250,0
2006-08-01,74.48,76.8,74.32,75.44,55729,0
2006-08-02,75.92,76.96,75.6,76.64,46568,0
2006-08-03,76.16,76.4,74.8,75.2,75149,0
2006-08-04,76.08,77.04,73.6,75.2,64031,0
2006-08-07,74.32,75.2,69.76,71.12,62447,0
2006-08-08,70.8,73.04,66.48,70.32,121400,0
2006-08-09,70,72.16,69.12,70.4,66845,0
2006-08-10,70,73.76,69.68,73.12,68985,0
2006-08-11,73.2,73.84,72,73.28,67441,0
2006-08-14,73.92,74,71.76,72.24,28883,0
2006-08-15,73.28,74.32,72.08,74.16,79069,0
2006-08-16,74.72,76.32,73.28,75.12,55307,0
2006-08-17,75.28,76.96,74.24,76.8,42785,0
2006-08-18,77.12,78.64,75.12,78.24,56109,0
2006-08-21,77.84,78.08,76.32,76.8,29599,0
2006-08-22,76.56,77.6,75.76,76.88,30036,0
2006-08-23,77.12,78.24,76,76.96,28541,0
2006-08-24,76.88,77.92,76.08,76.96,44262,0
2006-08-25,77.04,78.56,77.04,78.48,23688,0
2006-08-28,78.64,79.28,77.2,79.28,46267,0
2006-08-29,79.12,80.72,78.56,80.32,35084,0
2006-08-30,80.56,81.12,79.6,80.8,31216,0
2006-08-31,80.72,81.12,79.84,80.32,51254,0
2006-09-01,80.48,82.72,79.52,81.04,31062,0
2006-09-05,81.36,81.76,79.6,80.08,42374,0
2006-09-06,79.6,79.84,77.84,79.52,66260,0
2006-09-07,79.12,81.04,78.8,80.88,63752,0
2006-09-08,80.72,80.96,78.88,78.96,48457,0
2006-09-11,78.4,78.88,76.56,78.4,72396,0
2006-09-12,78.64,81.92,78.16,81.6,30278,0
2006-09-13,81.36,85.6,80.8,84.72,67219,0
2006-09-14,80,81.12,76.56,80,176059,0
2006-09-15,81.2,81.2,77.6,79.36,59491,0
2006-09-18,78.96,79.28,77.84,79.04,21616,0
2006-09-19,79.36,79.36,76.64,78.24,26823,0
2006-09-20,78.72,79.76,77.2,78.96,20942,0
2006-09-21,79.36,80.56,78.24,78.96,37686,0
2006-09-22,78.72,78.72,76.48,77.04,26361,0
2006-09-25,77.04,79.36,76.72,77.92,23506,0
2006-09-26,78.24,79.6,77.36,77.44,34487,0
2006-09-27,77.04,81.6,76.48,79.92,50480,0
2006-09-28,79.92,79.92,77.04,77.52,33295,0
2006-09-29,77.76,78.08,76.48,76.48,24484,0
2006-10-02,76.24,76.88,74.16,74.88,41100,0
2006-10-03,74.56,78.08,73.68,77.92,20119,0
2006-10-04,78,78.64,75.92,78,22623,0
2006-10-05,77.76,78.16,76.32,77.6,24326,0
2006-10-06,77.28,79.36,77.12,78.8,11986,0
2006-10-09,78.48,79.2,77.68,78.88,22634,0
2006-10-10,79.2,79.2,77.44,77.92,24598,0
2006-10-11,77.84,78.32,76.72,77.28,15373,0
2006-10-12,77.6,79.92,77.28,79.76,17783,0
2006-10-13,80,81.6,79.28,81.52,17645,0
2006-10-16,81.28,81.44,80.08,81.04,19620,0
2006-10-17,80.56,80.56,78.8,79.92,10256,0
2006-10-18,80.4,81.84,80.08,81.2,17459,0
2006-10-19,80.88,83.36,80.4,81.84,18015,0
2006-10-20,82.16,82.4,80.48,81.68,13907,0
2006-10-23,81.28,83.36,80.64,83.28,24880,0
2006-10-24,82.72,82.72,80.88,82.16,23038,0
2006-10-25,81.84,82.8,81.2,81.52,33778,0
2006-10-26,82.48,85.6,82.48,85.52,50919,0
2006-10-27,85.52,87.04,83.92,84.08,38589,0
2006-10-30,83.68,87.44,83.44,86.8,25996,0
2006-10-31,87.12,87.6,83.68,85.76,31230,0
2006-11-01,85.68,85.84,82.72,83.12,55368,0
2006-11-02,82.88,85.12,82.88,84.08,29291,0
2006-11-03,84.56,85.92,84.08,85.68,18978,0
2006-11-06,86.24,91.44,85.36,88.64,75725,0
2006-11-07,88.72,91.92,80.8,90.4,145008,0
2006-11-08,91.92,92.72,88.96,91.6,78439,0
2006-11-09,91.52,91.92,87.36,88.48,72138,0
2006-11-10,88.32,89.68,88.08,88.64,22782,0
2006-11-13,88.4,91.2,88.08,89.28,43465,0
2006-11-14,89.6,91.68,88.16,91.44,48613,0
2006-11-15,91.68,93.44,91.2,92.4,17238,0
2006-11-16,92.4,92.96,89.28,90,20821,0
2006-11-17,90,90,88.16,89.92,15832,0
2006-11-20,90.08,90.4,87.44,88.08,42601,0
2006-11-21,88.32,88.32,86.48,86.56,49798,0
2006-11-22,86.88,87.52,86.08,86.8,25114,0
2006-11-24,86.48,87.04,85.84,86.72,9047,0
2006-11-27,86.32,86.4,83.76,84,35768,0
2006-11-28,82.08,82.48,78.72,80.72,181709,0
2006-11-29,81.2,83.44,81.2,81.84,42653,0
2006-11-30,81.52,82.24,80.64,81.2,43965,0
2006-12-01,80.8,82,80.08,81.2,18915,0
2006-12-04,81.52,85.12,80.96,84.72,44164,0
2006-12-05,85.04,88,84.8,86.88,38395,0
2006-12-06,86.56,87.52,84.8,84.96,25757,0
2006-12-07,85.2,86.4,84.56,84.64,12007,0
2006-12-08,84.4,84.48,82.72,83.6,16763,0
2006-12-11,83.36,86,83.04,85.28,13106,0
2006-12-12,85.52,86,84.24,84.24,21943,0
2006-12-13,84.64,85.84,83.92,85.6,22263,0
2006-12-14,85.52,86.8,85.04,86.16,28310,0
2006-12-15,86.8,86.8,85.36,85.44,26662,0
2006-12-18,85.84,87.28,83.84,84.88,38211,0
2006-12-19,84.24,85.52,83.76,84.4,22482,0
2006-12-20,84.24,86.16,83.92,84.08,77831,0
2006-12-21,84.32,86.8,83.92,84.48,50996,0
2006-12-22,84.64,85.92,83.92,84,26259,0
2006-12-26,84.16,85.6,84,85.04,29903,0
2006-12-27,85.04,88,84.72,86.32,13379,0
2006-12-28,86.4,86.48,84,84,39898,0
2006-12-29,83.84,84.72,82.88,83.12,38105,0
2007-01-03,83.92,85.28,83.12,83.92,34647,0
2007-01-04,83.68,83.92,82.24,82.32,34764,0
2007-01-05,81.68,82.48,80.72,81.92,58806,0
2007-01-08,81.76,84.4,80.96,84.08,63019,0
2007-01-09,84.24,84.4,81.12,82.88,57860,0
2007-01-10,82.16,82.72,81.2,82,28533,0
2007-01-11,82,83.28,81.28,82.96,64027,0
2007-01-12,82.96,83.76,82.64,83.6,17195,0
2007-01-16,83.76,85.12,83.6,85.12,44715,0
2007-01-17,84.64,84.88,83.2,83.28,30163,0
2007-01-18,83.04,83.36,81.52,82.8,44730,0
2007-01-19,82.56,83.6,82,82.8,14181,0
2007-01-22,81.84,83.6,81.76,82.64,28345,0
2007-01-23,82.32,83.6,81.2,82.8,57778,0
2007-01-24,82.72,83.6,81.68,83.6,17927,0
2007-01-25,83.92,83.92,81.44,82,51107,0
2007-01-26,82,83.04,81.92,82.48,14646,0
2007-01-29,81.92,83.12,81.84,82.64,32055,0
2007-01-30,82.96,83.36,82.4,83.12,57743,0
2007-01-31,82.8,83.28,82.08,82.72,93392,0
2007-02-01,82.96,83.04,82.24,82.48,89221,0
2007-02-02,82.56,83.52,82.16,83.28,80304,0
2007-02-05,82.8,83.76,81.28,81.52,20465,0
2007-02-06,81.68,83.04,81.44,82.24,19484,0
2007-02-07,81.92,84.08,81.92,83.92,30553,0
2007-02-08,83.6,84.4,82.96,83.92,13748,0
2007-02-09,83.68,83.76,82.24,82.8,25225,0
2007-02-12,82.72,83.36,81.76,82.32,25663,0
2007-02-13,82.32,83.36,82.32,82.96,34465,0
2007-02-14,83.2,83.52,82.16,82.48,15649,0
2007-02-15,82.56,82.56,81.04,82.08,10382,0
2007-02-16,82.08,82.88,81.44,82.48,13025,0
2007-02-20,82.08,82.4,81.12,82.08,16883,0
2007-02-21,81.52,82.4,80.72,80.88,43927,0
2007-02-22,80.88,82.24,80.48,81.76,36157,0
2007-02-23,81.28,81.92,80.96,81.68,19492,0
2007-02-26,81.68,82.64,81.6,82.48,25840,0
2007-02-27,81.52,82.4,78.96,78.96,34837,0
2007-02-28,78.96,80.8,77.44,78.64,79777,0
2007-03-01,76.88,78.72,75.04,78.72,48201,0
2007-03-02,77.36,78.96,76,78,119848,0
2007-03-05,77.28,78,76.24,76.32,62682,0
2007-03-06,77.2,78,76,76.72,49225,0
2007-03-07,76.48,77.44,74.72,74.8,71419,0
2007-03-08,75.44,76.24,72.64,73.52,71714,0
2007-03-09,74.24,74.8,73.28,74.4,45353,0
2007-03-12,74.08,75.84,73.44,75.76,36042,0
2007-03-13,75.04,75.12,73.76,73.92,56748,0
2007-03-14,73.6,74.08,72.8,73.6,31046,0
2007-03-15,73.52,73.84,73.12,73.76,15710,0
2007-03-16,73.68,73.68,72.4,73.12,42755,0
2007-03-19,73.44,74,72.56,73.84,23833,0
2007-03-20,73.68,74.32,73.12,73.84,19969,0
2007-03-21,74,76.16,72.72,75.76,41395,0
2007-03-22,76.24,76.32,73.52,74.4,59789,0
2007-03-23,74.24,75.44,74,75.12,31557,0
2007-03-26,74.8,75.28,73.84,74.88,23313,0
2007-03-27,74.48,75.12,74.16,74.88,30426,0
2007-03-28,74.32,74.8,72.8,73.28,30086,0
2007-03-29,73.92,74.24,72.96,73.12,32143,0
2007-03-30,73.36,75.04,73.28,75.04,34358,0
2007-04-02,75.36,75.84,73.76,74.56,38694,0
2007-04-03,74.72,75.92,74.64,75.92,35394,0
2007-04-04,75.68,76,75.04,75.6,19392,0
2007-04-05,75.92,78.88,75.28,78.88,40848,0
2007-04-09,78.8,78.8,77.2,78,19780,0
2007-04-10,77.68,78.56,77.44,78.48,13258,0
2007-04-11,78.48,78.64,77.84,78.32,25498,0
2007-04-12,78.48,81.92,78.16,80.96,55329,0
2007-04-13,80.8,80.8,79.36,79.76,41844,0
2007-04-16,80.08,83.04,80,82.72,44596,0
2007-04-17,82.64,83.2,81.44,82.96,37956,0
2007-04-18,82.48,82.96,79.6,79.92,70380,0
2007-04-19,79.12,80.08,78.56,79.04,36805,0
2007-04-20,80,80.56,79.52,80.48,33648,0
2007-04-23,80.16,80.64,78.96,79.12,17821,0
2007-04-24,79.44,80.08,76.96,79.36,27822,0
2007-04-25,80,80.32,79.12,80.08,25846,0
2007-04-26,79.84,80.72,78.4,80.4,32508,0
2007-04-27,81.2,81.28,78.88,79.44,48034,0
2007-04-30,79.2,79.52,74.96,75.12,54732,0
2007-05-01,75.12,77.52,74.96,76.64,58179,0
2007-05-02,76.56,78.48,76.32,76.56,28871,0
2007-05-03,76.72,78,76.08,76.8,22023,0
2007-05-04,76.96,78,75.28,76,23178,0
2007-05-07,76.08,76.88,74.96,75.44,28935,0
2007-05-08,74.88,75.68,73.84,74.56,56502,0
2007-05-09,73.92,78.24,72.64,74.24,50859,0
2007-05-10,74.72,76,73.52,73.52,52562,0
2007-05-11,74.64,76.24,73.36,74.08,20232,0
2007-05-14,74.16,74.16,72.24,74.08,58947,0
2007-05-15,73.84,74.4,73.12,74.08,45942,0
2007-05-16,74.16,74.88,73.68,74.4,26779,0
2007-05-17,74.56,75.76,73.92,74.56,77872,0
2007-05-18,74.64,76,74,75.6,18867,0
2007-05-21,75.28,77.28,74.72,76.48,31218,0
2007-05-22,76.72,76.72,75.12,75.84,53443,0
2007-05-23,75.68,76.24,74.72,74.88,20980,0
2007-05-24,75.04,75.36,73.84,74.72,37073,0
2007-05-25,75.2,75.52,74.56,75.44,18327,0
2007-05-29,75.92,76.56,74.88,76.48,27281,0
2007-05-30,75.68,75.92,73.52,74.72,32037,0
2007-05-31,75.2,75.2,73.84,75.04,35796,0
2007-06-01,75.84,75.84,74.24,74.96,29281,0
2007-06-04,74.56,75.52,74.48,74.8,36479,0
2007-06-05,74.32,75.04,73.76,74.4,32623,0
2007-06-06,73.76,75.12,73.6,75.04,19314,0
2007-06-07,74.96,75.2,74.24,74.64,43287,0
2007-06-08,74.72,76.88,74.24,76.88,52591,0
2007-06-11,76.8,76.8,74.8,76,54897,0
2007-06-12,75.68,75.84,73.76,74.24,43274,0
2007-06-13,74.24,76.08,74.24,75.6,79182,0
2007-06-14,75.76,76,74.24,74.4,34863,0
2007-06-15,75.36,75.36,74.08,74.72,88624,0
2007-06-18,74.72,75.2,73.92,74.08,47410,0
2007-06-19,73.6,76,73.6,75.84,28322,0
2007-06-20,75.76,77.6,74.16,76.32,97103,0
2007-06-21,76,77.2,75.6,76.08,45877,0
2007-06-22,76,76.24,74.88,75.36,130080,0
2007-06-25,75.04,75.92,73.6,74.08,37579,0
2007-06-26,74.72,74.72,73.92,74.4,26018,0
2007-06-27,73.6,74.8,73.6,74.4,37467,0
2007-06-28,74.4,76.24,73.92,75.6,33876,0
2007-06-29,76,76,73.2,74.8,81707,0
2007-07-02,75.44,76.16,74,74.64,57785,0
2007-07-03,75.04,75.6,74,74.16,17737,0
2007-07-05,74.24,75.12,74.24,74.64,38103,0
2007-07-06,74.48,75.28,73.84,74.8,36227,0
2007-07-09,74.8,75.6,74.4,74.88,28565,0
2007-07-10,74.24,74.48,72.8,72.88,28776,0
2007-07-11,73.12,73.36,70.72,71.44,58738,0
2007-07-12,72,72.4,70.88,71.52,37496,0
2007-07-13,71.52,72.48,71.52,72.4,25544,0
2007-07-16,72.08,72.24,71.2,71.44,26851,0
2007-07-17,71.76,72,71.28,71.36,9087,0
2007-07-18,71.12,71.28,68.08,68.48,52996,0
2007-07-19,68.8,70.32,68.64,70.16,116136,0
2007-07-20,70,70.08,66.88,66.96,35679,0
2007-07-23,75.28,93.92,75.28,88.96,1335163,0
2007-07-24,89.2,91.28,87.68,88.24,384020,0
2007-07-25,88.16,88.48,87.6,87.84,98308,0
2007-07-26,87.68,87.92,83.52,84.96,58633,0
2007-07-27,84.72,84.72,81.92,82.56,92162,0
2007-07-30,82.8,85.12,82.64,84.16,68850,0
2007-07-31,84.96,85.52,83.2,84.48,63217,0
2007-08-01,83.44,84.4,82.24,83.76,51860,0
2007-08-02,84.96,84.96,83.44,83.68,176888,0
2007-08-03,83.6,84.56,81.28,81.92,51092,0
2007-08-06,82.8,82.8,77.68,80.56,204081,0
2007-08-07,80.4,81.6,78.72,80.48,106700,0
2007-08-08,82,82.16,78.8,79.28,186443,0
2007-08-09,77.76,80.48,76.4,78.4,107092,0
2007-08-10,78.88,81.6,75.44,77.28,128044,0
2007-08-13,78.64,79.92,75.68,76.72,34358,0
2007-08-14,76.8,77.2,75.04,75.36,55400,0
2007-08-15,75.2,77.04,74.16,74.64,48662,0
2007-08-16,74.8,76.8,71.76,74.48,103310,0
2007-08-17,76.4,78,73.76,76.08,45571,0
2007-08-20,76.08,76.64,74.8,76.32,18328,0
2007-08-21,76.32,80.64,75.84,79.92,35085,0
2007-08-22,79.92,84.72,79.76,82.72,53339,0
2007-08-23,83.44,83.44,80,82.24,39945,0
2007-08-24,82.24,83.44,82.24,82.56,63388,0
2007-08-27,82.24,83.36,79.92,82.64,19545,0
2007-08-28,82.16,82.96,81.04,82.32,29441,0
2007-08-29,82.64,85.2,81.84,84.4,26334,0
2007-08-30,83.92,86.4,83.76,84.88,20296,0
2007-08-31,85.92,87.92,85.6,85.6,69984,0
2007-09-04,86,87.6,86,86.72,33876,0
2007-09-05,86.08,86.08,84,84,18124,0
2007-09-06,84.08,87.2,84.08,86.48,16813,0
2007-09-07,84.88,85.92,84.08,85.2,19313,0
2007-09-10,85.6,87.28,85.2,86.72,21319,0
2007-09-11,86.96,87.6,86.48,86.88,25487,0
2007-09-12,86.72,86.88,85.12,85.12,10059,0
2007-09-13,85.28,85.44,83.68,83.68,15985,0
2007-09-14,82.88,83.92,82.72,83.36,12304,0
2007-09-17,83.2,84.24,82.8,83.44,49162,0
2007-09-18,83.76,85.36,83.2,85.12,18952,0
2007-09-19,85.12,85.2,84.56,84.72,22276,0
2007-09-20,84.64,84.88,84.56,84.8,11210,0
2007-09-21,84.72,84.72,83.52,83.52,39766,0
2007-09-24,83.44,84,82.32,83.2,47902,0
2007-09-25,83.04,84,82.96,83.2,23615,0
2007-09-26,83.36,83.36,81.44,81.68,45155,0
2007-09-27,82,82.32,81.04,81.36,32864,0
2007-09-28,81.12,82.08,80.8,81.76,16875,0
2007-10-01,81.84,84.48,81.6,83.12,22334,0
2007-10-02,83.28,84.32,83.04,83.36,28520,0
2007-10-03,83.36,83.92,82.72,83.36,17659,0
2007-10-04,83.6,84,82.88,83.6,16903,0
2007-10-05,83.6,84.32,83.52,84.08,20850,0
2007-10-08,84,84.72,83.68,84,56311,0
2007-10-09,84.56,84.72,83.76,84.08,40744,0
2007-10-10,84.08,84.4,83.36,84,53042,0
2007-10-11,84,84.24,82.88,83.44,34323,0
2007-10-12,83.36,83.92,83.12,83.52,48203,0
2007-10-15,83.92,83.92,83.12,83.6,27738,0
2007-10-16,83.52,84,83.28,83.68,14302,0
2007-10-17,84,84.4,83.28,84.08,42922,0
2007-10-18,83.68,84,82.48,83.6,45179,0
2007-10-19,83.52,83.52,81.76,81.92,19671,0
2007-10-22,81.76,83.68,81.2,82.64,20197,0
2007-10-23,83.44,83.68,82.48,83.2,45187,0
2007-10-24,82.72,83.52,82.48,83.44,29582,0
2007-10-25,83.12,83.6,82.32,83.12,64107,0
2007-10-26,83.2,83.52,82.8,83.2,28293,0
2007-10-29,83.44,83.44,82.88,83.28,74515,0
2007-10-30,83.2,83.52,82.8,82.96,45030,0
2007-10-31,82.96,83.2,81.2,82.48,29536,0
2007-11-01,81.36,82.96,80.8,80.8,30131,0
2007-11-02,81.6,81.6,79.84,80.4,27437,0
2007-11-05,80.16,80.4,75.52,78.56,61123,0
2007-11-06,78.32,78.72,74.08,75.04,64759,0
2007-11-07,74.56,74.56,69.92,72.56,115455,0
2007-11-08,78,80.48,73.44,80.48,83899,0
2007-11-09,79.2,83.68,78.4,79.92,42087,0
2007-11-12,78.8,80,78.24,78.72,19102,0
2007-11-13,79.28,79.92,75.36,76.32,43691,0
2007-11-14,76.64,77.52,72.72,74.8,27187,0
2007-11-15,74.32,75.52,71.68,72,22235,0
2007-11-16,72.08,78.56,72,76.88,44697,0
2007-11-19,76.08,76.08,73.2,74.32,38647,0
2007-11-20,75.12,75.36,72.24,73.04,25975,0
2007-11-21,72.88,74.88,68.24,69.2,32342,0
2007-11-23,70.16,72,70.16,71.04,3698,0
2007-11-26,71.2,71.28,67.12,67.52,18794,0
2007-11-27,67.68,70.96,67.68,68.96,32503,0
2007-11-28,69.68,73.76,69.28,72.4,34166,0
2007-11-29,72.08,72.48,68.08,69.28,18961,0
2007-11-30,70.32,70.32,65.12,67.28,31511,0
2007-12-03,67.52,67.68,63.84,63.92,35646,0
2007-12-04,64.08,72.8,64.08,70.08,57591,0
2007-12-05,70.96,71.12,66.88,67.92,29795,0
2007-12-06,67.52,68.32,66.8,66.8,31436,0
2007-12-07,67.12,67.68,63.12,63.36,21650,0
2007-12-10,63.28,64.88,63.28,64.72,21034,0
2007-12-11,64.64,65.04,61.28,61.76,27426,0
2007-12-12,63.36,65.04,60,60.32,20421,0
2007-12-13,60.32,61.84,57.6,57.84,115371,0
2007-12-14,57.68,60.4,56.72,58.88,31309,0
2007-12-17,59.92,60,58.16,58.16,27852,0
2007-12-18,58.72,61.76,58.24,61.52,57275,0
2007-12-19,61.28,63.6,60.32,62.8,22619,0
2007-12-20,59.44,64,59.44,63.2,29883,0
2007-12-21,63.84,66.88,63.84,66.72,49586,0
2007-12-24,66.8,67.92,66.8,67.2,6655,0
2007-12-26,67.36,68.96,66.16,68.24,24215,0
2007-12-27,68.08,68.08,64.16,66.56,29340,0
2007-12-28,66.72,67.04,63.44,63.44,17055,0
2007-12-31,63.04,64.96,62.4,64.32,21103,0
2008-01-02,64.08,64.56,62.16,62.56,21381,0
2008-01-03,62.4,63.12,57.92,58,87848,0
2008-01-04,57.44,57.68,48.64,51.2,146443,0
2008-01-07,51.36,52.96,50.48,51.84,22486,0
2008-01-08,52.16,53.12,46.56,46.88,61473,0
2008-01-09,46.64,47.84,45.28,47.2,32674,0
2008-01-10,47.2,47.84,45.44,46.88,19707,0
2008-01-11,46.48,47.68,45.04,45.2,26066,0
2008-01-14,45.6,47.92,45.12,45.28,31731,0
2008-01-15,44.96,45.2,42,42.24,12993,0
2008-01-16,42.4,44.24,42.08,44.08,32762,0
2008-01-17,44.8,51.68,44.16,48.4,83396,0
2008-01-18,48,50.08,44.72,44.96,29659,0
2008-01-22,42.48,45.04,40,43.44,28821,0
2008-01-23,43.6,47.36,42.72,46.8,38509,0
2008-01-24,46.96,48.88,45.52,46.96,46599,0
2008-01-25,47.52,49.36,46.72,47.12,12167,0
2008-01-28,47.28,50.96,46.48,50.24,22225,0
2008-01-29,50.64,50.64,47.92,48,31979,0
2008-01-30,47.84,49.92,46.08,47.44,22835,0
2008-01-31,47.12,51.28,47.12,51.28,24375,0
2008-02-01,51.36,54.24,51.36,52.72,33240,0
2008-02-04,52.48,52.48,49.92,50.72,15598,0
2008-02-05,49.92,51.04,48.16,48.48,18176,0
2008-02-06,48.88,50.88,48.56,50,26127,0
2008-02-07,49.84,50.88,49.36,50.8,15122,0
2008-02-08,50.8,51.36,48,48.56,17377,0
2008-02-11,49.36,49.36,48.08,48.8,8142,0
2008-02-12,49.68,50.4,48.32,50.32,17105,0
2008-02-13,50.4,50.4,45.6,46.24,83173,0
2008-02-14,46.4,48.16,43.84,46.48,20666,0
2008-02-15,46.48,47.12,45.84,46,10422,0
2008-02-19,46.56,47.92,46.56,47.28,11572,0
2008-02-20,47.04,48.72,46.48,47.6,9311,0
2008-02-21,47.84,48.16,45.12,45.2,10316,0
2008-02-22,45.04,46.88,42.96,44.56,32360,0
2008-02-25,45.12,46.72,43.68,46.56,15323,0
2008-02-26,46.16,47.36,45.76,46.88,14463,0
2008-02-27,46.56,47.44,45.76,46.4,9631,0
2008-02-28,46.08,46.24,42.88,44.32,32514,0
2008-02-29,43.36,46.8,42.4,44,42041,0
2008-03-03,43.2,46.4,42.96,46.32,31235,0
2008-03-04,45.84,47.04,45.52,46.32,27084,0
2008-03-05,46.64,47.2,45.92,46.4,18773,0
2008-03-06,46.24,47.36,45.28,45.28,15654,0
2008-03-07,45.2,46.4,42.24,42.72,23247,0
2008-03-10,42.96,44,40.24,41.68,16711,0
2008-03-11,42.4,43.28,40,42.88,22991,0
2008-03-12,43.04,45.6,38.96,39.2,45820,0
2008-03-13,39.2,52,39.2,50,187853,0
2008-03-14,49.6,50.8,47.2,48.88,140009,0
2008-03-17,47.6,50.4,46.56,46.56,31855,0
2008-03-18,47.68,55.84,47.68,53.6,53579,0
2008-03-19,53.68,54.72,52,52.64,24191,0
2008-03-20,51.84,52.16,49.68,50.8,52174,0
2008-03-24,51.12,53.44,50.96,53.12,21608,0
2008-03-25,53.2,54.8,52.4,53.84,8604,0
2008-03-26,53.12,54.4,49.92,53.12,35483,0
2008-03-27,52.96,53.36,50.64,51.68,11777,0
2008-03-28,51.36,51.6,48.08,49.68,21938,0
2008-03-31,49.44,51.6,48.4,51.04,13662,0
2008-04-01,51.76,54.16,51.12,54.08,18430,0
2008-04-02,54.16,54.48,52.24,53.28,17567,0
2008-04-03,52.88,53.28,50.72,51.36,15662,0
2008-04-04,51.52,53.44,50.72,51.2,14507,0
2008-04-07,51.68,51.92,49.68,50.64,9809,0
2008-04-08,50.32,51.76,49.6,49.6,10482,0
2008-04-09,49.76,50,46.48,46.56,17993,0
2008-04-10,46.72,47.6,45.6,46.72,14836,0
2008-04-11,46.4,46.96,42.88,43.2,28334,0
2008-04-14,43.92,46.24,43.76,44.08,20709,0
2008-04-15,44.48,45.04,43.36,45.04,12368,0
2008-04-16,45.52,47.6,45.36,46.8,16562,0
2008-04-17,46.72,47.6,45.52,45.84,18005,0
2008-04-18,47.12,49.2,46.24,49.2,26032,0
2008-04-21,48.88,49.04,46.72,48.08,15096,0
2008-04-22,47.76,48.8,46.88,47.12,24670,0
2008-04-23,47.04,50,46.96,47.2,11570,0
2008-04-24,48.08,48.08,46.96,47.92,11018,0
2008-04-25,48.16,50.48,48.16,50.08,25844,0
2008-04-28,49.84,50.16,48.48,49.28,12614,0
2008-04-29,49.36,50,48,48.16,15007,0
2008-04-30,48.24,50.4,47.2,47.2,15672,0
2008-05-01,47.76,50,46.88,48.96,14307,0
2008-05-02,49.52,49.52,46.72,46.88,9630,0
2008-05-05,46.88,46.88,45.2,45.52,16892,0
2008-05-06,45.12,46.64,44.96,45.44,21495,0
2008-05-07,45.44,46.56,45.2,45.52,16817,0
2008-05-08,45.44,46.72,44.4,46.16,11387,0
2008-05-09,45.6,47.2,45.28,46.48,5860,0
2008-05-12,38.32,39.76,34,35.44,212321,0
2008-05-13,35.52,37.44,35.44,37.04,61686,0
2008-05-14,37.44,37.44,36.64,37.04,73567,0
2008-05-15,37.04,40,37.04,39.84,68750,0
2008-05-16,39.92,40.16,39.04,39.92,81235,0
2008-05-19,39.84,40.16,39.36,40.16,91923,0
2008-05-20,40,40.08,39.76,39.92,20896,0
2008-05-21,40.08,40.56,39.92,40,80602,0
2008-05-22,40.72,42.24,38.8,39.12,79676,0
2008-05-23,38.96,40.96,38.96,40.32,19164,0
2008-05-27,40.48,40.72,39.2,39.6,312223,0
2008-05-28,39.84,39.84,39.04,39.6,13031,0
2008-05-29,40,41.04,39.84,40.32,37411,0
2008-05-30,40.4,42,40,42,43680,0
2008-06-02,41.76,41.92,40.08,40.56,28213,0
2008-06-03,40.64,41.12,40.08,40.32,22856,0
2008-06-04,40.16,41.52,40.08,40.32,40105,0
2008-06-05,40.32,42,40.16,41.52,36973,0
2008-06-06,41.2,41.92,40.56,40.88,45975,0
2008-06-09,40.88,41.44,39.36,39.6,25501,0
2008-06-10,39.52,39.84,38.64,39.2,24127,0
2008-06-11,39.04,39.2,37.6,38,27015,0
2008-06-12,38.48,40.72,38.32,38.88,30681,0
2008-06-13,39.12,40.08,36.96,37.84,27052,0
2008-06-16,37.76,37.84,35.6,36.4,30187,0
2008-06-17,36.48,37.6,35.92,36.16,16266,0
2008-06-18,35.92,36.16,34,34.24,51799,0
2008-06-19,34.24,35.04,33.68,34.08,21049,0
2008-06-20,34,34.8,31.68,33.6,58557,0
2008-06-23,33.6,33.92,31.6,32.24,30393,0
2008-06-24,32.08,32.64,31.04,31.44,43454,0
2008-06-25,31.6,33.52,31.36,31.84,24975,0
2008-06-26,31.36,31.92,30.64,31.44,32863,0
2008-06-27,31.52,32,31.28,31.6,68569,0
2008-06-30,31.92,32.4,31.2,31.52,40325,0
2008-07-01,31.04,31.84,31.04,31.44,34432,0
2008-07-02,31.36,31.36,25.92,26.08,76263,0
2008-07-03,26.4,28,25.76,27.12,27064,0
2008-07-07,27.36,27.6,24.48,25.6,41200,0
2008-07-08,25.52,27.6,25.2,27.52,34649,0
2008-07-09,27.44,27.6,26.72,26.8,24068,0
2008-07-10,26.72,26.8,22,23.04,66588,0
2008-07-11,22.8,22.8,21.28,21.84,57693,0
2008-07-14,22.08,23.44,20.64,20.8,54175,0
2008-07-15,20.96,20.96,18.24,18.32,90818,0
2008-07-16,18.32,18.56,17.36,18.16,73481,0
2008-07-17,18.56,19.44,16.4,17.52,87917,0
2008-07-18,17.52,17.92,15.84,16,46142,0
2008-07-21,15.68,17.84,15.6,17.52,86633,0
2008-07-22,17.92,19.92,17.44,19.52,56627,0
2008-07-23,19.04,23.6,18.96,21.04,82291,0
2008-07-24,21.04,21.44,18.96,20.72,40520,0
2008-07-25,20.8,23.68,20.8,23.12,44130,0
2008-07-28,22.72,24.16,20.56,21.28,51805,0
2008-07-29,21.92,24,21.92,23.68,29145,0
2008-07-30,23.76,25.44,23.28,23.44,28079,0
2008-07-31,23.2,25.92,22.32,23.52,29399,0
2008-08-01,23.6,25.28,23.2,23.68,24929,0
2008-08-04,23.6,24.88,21.28,23.28,24234,0
2008-08-05,23.6,25.2,22,24,25319,0
2008-08-06,23.6,25.04,23.2,24,26379,0
2008-08-07,23.36,24.32,22.4,22.72,24156,0
2008-08-08,21.6,24.48,21.6,23.92,28956,0
2008-08-11,22.32,29.76,21.2,26.4,60919,0
2008-08-12,30,33.28,28.56,30.88,74493,0
2008-08-13,31.2,34,30.64,33.28,35949,0
2008-08-14,32.64,34.72,32.64,34.4,15649,0
2008-08-15,35.04,36.4,32.4,33.6,22297,0
2008-08-18,33.76,34.8,32.48,34.56,16202,0
2008-08-19,34.56,34.96,32.4,32.4,24232,0
2008-08-20,32.56,34.24,32.48,32.88,12506,0
2008-08-21,32.48,33.68,32,33.2,10627,0
2008-08-22,33.44,35.76,33.44,35.6,12251,0
2008-08-25,35.52,35.76,32.72,33.04,6161,0
2008-08-26,32.96,36.32,32.96,36,9657,0
2008-08-27,36,38,35.28,36.8,29580,0
2008-08-28,37.04,38,36.16,37.36,17389,0
2008-08-29,37.04,38,36.48,37.52,30600,0
2008-09-02,38.24,39.6,36.32,36.64,34928,0
2008-09-03,36.48,38.8,35.2,38.8,23847,0
2008-09-04,38.56,38.64,35.92,37.28,18344,0
2008-09-05,37.04,38.16,36.24,37.76,13165,0
2008-09-08,37.68,38.8,37.36,38.4,17159,0
2008-09-09,37.92,38.72,36.88,38.24,26190,0
2008-09-10,38.8,38.8,36.88,37.84,29655,0
2008-09-11,37.92,38.72,37.2,37.84,27218,0
2008-09-12,37.2,37.2,34.24,36.56,16894,0
2008-09-15,35.12,37.52,33.44,33.6,12951,0
2008-09-16,33.2,33.2,27.6,30.8,26002,0
2008-09-17,30.56,32.64,28.48,30.64,39691,0
2008-09-18,31.92,36.8,30.32,36.8,80196,0
2008-09-19,38.64,40,37.44,38.64,58053,0
2008-09-22,38.4,38.4,34.72,34.8,7350,0
2008-09-23,35.44,35.44,31.44,31.44,10130,0
2008-09-24,31.44,35.84,31.44,31.52,5284,0
2008-09-25,33.84,34.56,31.6,32.16,29268,0
2008-09-26,31.6,32.48,31.6,32.4,14990,0
2008-09-29,31.68,36.56,31.68,34.32,47413,0
2008-09-30,34.16,34.4,32.08,34.08,26694,0
2008-10-01,33.84,34.32,32,33.92,39323,0
2008-10-02,33.6,34.4,31.44,31.44,15282,0
2008-10-03,30.56,33.52,30.56,30.88,9639,0
2008-10-06,29.92,32.96,26.08,30.48,19318,0
2008-10-07,31.04,32.64,25.52,26.16,13290,0
2008-10-08,25.2,27.76,24.08,24.64,31920,0
2008-10-09,25.36,25.36,13.6,14,22443,0
2008-10-10,14,17.44,13.52,16.64,38163,0
2008-10-13,17.76,21.44,16.72,21.44,22639,0
2008-10-14,21.04,21.44,16.24,16.96,16656,0
2008-10-15,16.8,18.96,14.08,14.16,8942,0
2008-10-16,14,18.4,13.44,14.88,31836,0
2008-10-17,14.48,24.72,14.08,16.64,32292,0
2008-10-20,17.12,20.56,15.2,16.24,23861,0
2008-10-21,15.84,18,14,14.72,21541,0
2008-10-22,14.56,15.92,13.6,14.24,19025,0
2008-10-23,14.16,15.12,12.24,13.44,7313,0
2008-10-24,12.16,15.2,12,13.44,7386,0
2008-10-27,12.56,13.2,10.24,10.24,5783,0
2008-10-28,10.56,11.28,8.56,8.96,15909,0
2008-10-29,8.72,10.8,8,8,11022,0
2008-10-30,8.32,9.44,7.52,8.16,37122,0
2008-10-31,8.08,12,8,8.4,46143,0
2008-11-03,15.04,18.96,9.92,11.76,84636,0
2008-11-04,12,16.48,10.4,11.76,57732,0
2008-11-05,11.76,11.76,9.36,11.04,38251,0
2008-11-06,9.2,10.8,9.2,10,40676,0
2008-11-07,10.16,11.68,9.6,9.6,21270,0
2008-11-10,9.76,10.4,9.28,9.36,18141,0
2008-11-11,9.2,9.2,6.8,6.8,72206,0
2008-11-12,7.04,7.92,5.92,5.92,37952,0
2008-11-13,5.92,6.8,5.76,6.24,34000,0
2008-11-14,6.16,6.24,4.48,4.96,28349,0
2008-11-17,5.12,6.4,4.64,4.64,14253,0
2008-11-18,4.64,5.28,4.24,4.32,25567,0
2008-11-19,4.4,4.48,3.68,3.68,33795,0
2008-11-20,3.68,5.44,2.64,2.64,39084,0
2008-11-21,2.8,5.36,2.8,3.6,56515,0
2008-11-24,4.48,4.8,3.68,4.72,73787,0
2008-11-25,4.8,6.24,4.72,6,57996,0
2008-11-26,6.4,7.6,6.4,6.88,21934,0
2008-11-28,7.44,7.6,6.96,7.04,6958,0
2008-12-01,6.24,7.6,6,6.32,24011,0
2008-12-02,6,7.44,5.6,7.44,19946,0
2008-12-03,7.2,8.96,6.4,8.16,24848,0
2008-12-04,8.08,9.12,7.12,7.12,20708,0
2008-12-05,7.36,10.32,7.36,9.2,19837,0
2008-12-08,9.68,10.32,9.6,9.84,23602,0
2008-12-09,9.76,10.08,9.28,9.44,20029,0
2008-12-10,9.52,10.4,9.36,10.24,61691,0
2008-12-11,10.16,10.48,9.6,9.92,28820,0
2008-12-12,9.68,10.16,9.28,9.6,26259,0
2008-12-15,9.36,10.16,9.2,9.2,12026,0
2008-12-16,9.2,10.16,8,10,20881,0
2008-12-17,9.92,10.48,9.68,10,25848,0
2008-12-18,10.08,11.04,9.04,10,23794,0
2008-12-19,10.72,14.96,9.68,14.24,175973,0
2008-12-22,14.96,14.96,11.44,13.28,38428,0
2008-12-23,13.44,19.6,12.96,16.24,32096,0
2008-12-24,16.16,17.92,15.44,17.68,17661,0
2008-12-26,17.92,19.6,16.88,19.2,10575,0
2008-12-29,19.2,21.6,19.2,20.08,17791,0
2008-12-30,20.4,20.96,19.44,20.32,15284,0
2008-12-31,20,20.4,16,19.92,41144,0
2009-01-02,20.4,21.44,18.88,21.36,13372,0
2009-01-05,21.36,22.56,20.48,22.32,7253,0
2009-01-06,22.4,23.92,22,22.88,15885,0
2009-01-07,22.56,23.36,21.12,22.24,12794,0
2009-01-08,22.24,23.2,21.76,23.12,17005,0
2009-01-09,23.2,23.36,20.08,20.48,11533,0
2009-01-12,20.48,20.8,16,16.16,21227,0
2009-01-13,16.16,16.56,15.28,15.44,22794,0
2009-01-14,15.28,15.76,12.88,13.76,28602,0
2009-01-15,13.76,16.64,13.76,14.8,24965,0
2009-01-16,15.04,17.28,15.04,17.2,12289,0
2009-01-20,17.36,17.36,15.36,15.44,7716,0
2009-01-21,15.76,18,15.76,17.92,5894,0
2009-01-22,17.28,18,16.08,16.72,4538,0
2009-01-23,15.92,16.88,15.44,15.44,7604,0
2009-01-26,15.44,16.64,15.28,16.48,3069,0
2009-01-27,16.56,18.4,16.56,17.52,10072,0
2009-01-28,18.08,18.48,17.44,17.76,8005,0
2009-01-29,17.52,17.52,14.56,14.56,7872,0
2009-01-30,14.8,15.44,13.12,13.76,14880,0
2009-02-02,13.44,14.96,12.96,14.56,9395,0
2009-02-03,14.8,16.32,14.8,15.68,11797,0
2009-02-04,15.6,16.4,15.2,15.44,11355,0
2009-02-05,15.36,16,13.84,14,64647,0
2009-02-06,14.8,16.48,14.8,16,12214,0
2009-02-09,15.92,16.72,14.8,14.96,2716,0
2009-02-10,15.2,15.52,14.16,14.16,6412,0
2009-02-11,14.24,14.48,13.52,13.6,3377,0
2009-02-12,13.2,13.36,12.72,13.2,8199,0
2009-02-13,13.28,14.4,13.2,13.2,5474,0
2009-02-17,12.96,15.04,12.4,13.2,6968,0
2009-02-18,13.36,14.4,13.2,14.32,5751,0
2009-02-19,14.48,14.8,12.96,12.96,21386,0
2009-02-20,12.8,13.52,12,13.44,17540,0
2009-02-23,13.68,13.68,12.96,13.28,5981,0
2009-02-24,13.6,14,13.6,14,5378,0
2009-02-25,13.84,13.84,12.96,13.28,3183,0
2009-02-26,12.88,13.84,12.88,13.68,6155,0
2009-02-27,13.2,14,12.88,13.28,7962,0
2009-03-02,12.8,13.36,12,12,9092,0
2009-03-03,12.32,13.04,11.36,11.36,7182,0
2009-03-04,11.68,12.96,10.72,11.52,4662,0
2009-03-05,10.96,10.96,9.12,9.44,6561,0
2009-03-06,9.68,9.68,8.16,8.56,3722,0
2009-03-09,8.4,8.8,7.28,7.6,9209,0
2009-03-10,7.92,9.12,7.12,8.32,8511,0
2009-03-11,8.4,9.2,6.88,7.2,11554,0
2009-03-12,7.2,7.6,7.12,7.28,8067,0
2009-03-13,7.12,7.6,6.96,7.52,5099,0
2009-03-16,7.6,7.92,6.88,7.84,11212,0
2009-03-17,7.68,9.12,7.28,8.16,30214,0
2009-03-18,8.16,9.44,8.16,9.04,221459,0
2009-03-19,9.76,9.92,9.2,9.28,37407,0
2009-03-20,8.88,9.76,7.92,8.96,25306,0
2009-03-23,9.44,13.68,9.12,11.52,11674,0
2009-03-24,11.28,11.44,8.56,8.56,4987,0
2009-03-25,8.96,10.24,8.72,9.44,9437,0
2009-03-26,9.76,9.76,9.12,9.6,13335,0
2009-03-27,9.28,9.52,8.56,8.56,4958,0
2009-03-30,8.48,8.64,7.92,7.92,12427,0
2009-03-31,8.08,9.04,7.84,8.08,24137,0
2009-04-01,7.76,8.64,7.68,8.4,7063,0
2009-04-02,8.8,9.52,8.64,9.52,10393,0
2009-04-03,9.52,9.68,9.2,9.52,4213,0
2009-04-06,9.2,9.36,8.72,8.96,4175,0
2009-04-07,8.8,9.12,8.4,8.4,2539,0
2009-04-08,8.4,8.48,8,8.32,6896,0
2009-04-09,8.72,9.76,8,9.44,9622,0
2009-04-13,9.28,9.6,9.12,9.44,6169,0
2009-04-14,9.12,9.52,8.4,8.8,8503,0
2009-04-15,8.72,10,8.72,9.36,11594,0
2009-04-16,9.52,9.84,8.96,9.68,7176,0
2009-04-17,9.76,10.24,9.36,9.84,10523,0
2009-04-20,10.16,10.56,9.2,9.6,8208,0
2009-04-21,9.6,9.84,9.12,9.76,3876,0
2009-04-22,9.44,9.68,8.8,8.96,5431,0
2009-04-23,8.64,9.36,8.32,8.4,6646,0
2009-04-24,8.64,9.12,8.4,8.88,11544,0
2009-04-27,8.48,8.64,8.24,8.24,4974,0
2009-04-28,8,9.2,7.84,8.56,6732,0
2009-04-29,8.48,9.6,8.48,9.44,12945,0
2009-04-30,9.52,10.24,9.36,9.84,10008,0
2009-05-01,8.56,9.84,8.56,8.88,5363,0
2009-05-04,8.96,9.28,8.64,9.2,5766,0
2009-05-05,9.12,9.28,8.72,8.72,8586,0
2009-05-06,8.8,9.6,8.72,9.36,12735,0
2009-05-07,9.52,9.76,9.28,9.36,6512,0
2009-05-08,9.68,10,9.36,9.36,6256,0
2009-05-11,9.04,10,8.32,9.44,8246,0
2009-05-12,9.6,10.48,9.52,9.84,11546,0
2009-05-13,9.84,9.84,8.96,9.04,10082,0
2009-05-14,9.44,9.44,8.88,9.12,8205,0
2009-05-15,8.88,9.04,8.48,8.64,14878,0
2009-05-18,8.88,10.24,8.72,9.6,11896,0
2009-05-19,9.2,10,8.96,9.2,6562,0
2009-05-20,9.28,9.92,8.08,8.24,17554,0
2009-05-21,8.08,10.88,8.08,8.8,34253,0
2009-05-22,8.88,9.28,8.32,8.88,5227,0
2009-05-26,8.8,9.2,8.64,9.12,20207,0
2009-05-27,9.04,9.28,8.8,8.8,4196,0
2009-05-28,8.96,9.36,8.64,8.64,5374,0
2009-05-29,9.04,10.16,8.48,9.2,14185,0
2009-06-01,9.44,9.44,9.2,9.44,8435,0
2009-06-02,9.44,9.92,9.36,9.68,9468,0
2009-06-03,9.84,9.92,9.44,9.76,4759,0
2009-06-04,9.92,10,9.68,10,4217,0
2009-06-05,10.24,10.32,9.12,9.2,7843,0
2009-06-08,9.44,9.44,8.88,9.04,3843,0
2009-06-09,9.2,9.76,8.8,8.96,6397,0
2009-06-10,9.36,9.6,8.8,9.44,16934,0
2009-06-11,9.52,9.6,8.96,9.52,3482,0
2009-06-12,9.52,9.52,9.28,9.44,2146,0
2009-06-15,9.52,9.84,9.28,9.68,11371,0
2009-06-16,9.6,10.8,9.36,9.36,61056,0
2009-06-17,9.44,10.4,8.96,9.12,6261,0
2009-06-18,9.04,9.44,9.04,9.04,2569,0
2009-06-19,9.36,9.52,9.12,9.2,11999,0
2009-06-22,9.2,9.44,8.56,8.56,18340,0
2009-06-23,8.72,8.72,8.4,8.56,5525,0
2009-06-24,8.72,9.44,8.4,8.4,13316,0
2009-06-25,8.4,9.44,8.24,8.32,29822,0
2009-06-26,8.24,8.8,6,6.24,673956,0
2009-06-29,6.56,7.28,6.56,6.8,36101,0
2009-06-30,7.52,7.52,6.56,7.44,9141,0
2009-07-01,7.2,7.84,7.04,7.28,7415,0
2009-07-02,7.28,7.28,6.64,6.64,6582,0
2009-07-06,6.72,6.8,5.84,5.84,16378,0
2009-07-07,5.84,5.84,4.88,4.88,19472,0
2009-07-08,4.88,5.2,3.6,4.16,18762,0
2009-07-09,4.56,5.12,4.56,4.8,7231,0
2009-07-10,5.2,5.28,4.8,4.96,32412,0
2009-07-13,5.04,5.04,4.24,4.32,17600,0
2009-07-14,4.56,4.72,3.76,4.56,18095,0
2009-07-15,4.64,4.8,4.24,4.48,5035,0
2009-07-16,4.64,4.88,4.56,4.72,7871,0
2009-07-17,4.8,4.96,3.92,4,24024,0
2009-07-20,4.16,4.64,4.16,4.24,8966,0
2009-07-21,4.16,4.56,4.08,4.08,6837,0
2009-07-22,4.32,4.88,4.24,4.72,12855,0
2009-07-23,4.88,5.2,4.8,5.12,12566,0
2009-07-24,5.2,5.2,4.48,4.88,15668,0
2009-07-27,4.88,4.88,4.56,4.56,12274,0
2009-07-28,4.48,4.96,4.48,4.8,39195,0
2009-07-29,4.96,4.96,4.8,4.8,2045,0
2009-07-30,4.96,5.2,4.8,4.96,38699,0
2009-07-31,5.12,5.2,4.96,5.04,45243,0
2009-08-03,5.2,6.4,5.04,5.76,60953,0
2009-08-04,5.84,6.88,5.84,6.4,48386,0
2009-08-05,8.8,11.84,8.64,11.04,300935,0
2009-08-06,12,14,10.32,11.28,99628,0
2009-08-07,11.6,12,10.72,12,38676,0
2009-08-10,12,12.48,11.44,12.4,52170,0
2009-08-11,12.56,12.8,9.2,11.52,64820,0
2009-08-12,11.2,11.76,10.56,11.36,17038,0
2009-08-13,11.44,11.6,11.12,11.2,13723,0
2009-08-14,11.04,11.04,9.04,10.88,16852,0
2009-08-17,10.24,10.8,9.28,10.08,20153,0
2009-08-18,9.92,10.88,9.92,10.88,36112,0
2009-08-19,11.04,11.68,10.72,11.68,28348,0
2009-08-20,12,12.8,11.84,12.64,33984,0
2009-08-21,12.4,13.2,11.92,12.8,30397,0
2009-08-24,12.8,13.36,12.48,12.56,17354,0
2009-08-25,12.48,12.8,11.92,12,19608,0
2009-08-26,12,12.32,11.68,11.92,5367,0
2009-08-27,11.92,11.92,11.6,11.6,5269,0
2009-08-28,12.08,12.08,11.04,11.44,10182,0
2009-08-31,11.6,11.6,10.56,11.12,16979,0
2009-09-01,10.72,11.44,9.44,10,38836,0
2009-09-02,10,10.16,9.6,10.08,8213,0
2009-09-03,10.32,10.64,9.76,10.32,5965,0
2009-09-04,10.64,10.64,10.24,10.56,3379,0
2009-09-08,10.4,10.8,10.4,10.48,8194,0
2009-09-09,10.56,11.52,10.24,10.96,17577,0
2009-09-10,11.2,11.92,10.8,11.28,7641,0
2009-09-11,11.36,11.6,11.2,11.28,13212,0
2009-09-14,11.44,11.52,10.96,11.2,3716,0
2009-09-15,11.2,11.52,10.96,11.12,5881,0
2009-09-16,11.12,11.52,11.04,11.36,6739,0
2009-09-17,11.68,15.12,11.6,12.48,37786,0
2009-09-18,12.64,16.8,12.48,15.36,66729,0
2009-09-21,15.2,15.52,14.64,14.96,12484,0
2009-09-22,14.88,14.88,13.6,14.08,10100,0
2009-09-23,13.68,14.96,12.72,13.52,18963,0
2009-09-24,13.2,14.96,12.24,12.4,35673,0
2009-09-25,12.72,12.88,11.84,12.56,10408,0
2009-09-28,13.04,13.04,12.4,12.72,4339,0
2009-09-29,12.72,14.56,12.72,14,51843,0
2009-09-30,13.68,14.32,13.6,13.84,4935,0
2009-10-01,13.36,14.8,13.12,14.8,24649,0
2009-10-02,14.24,15.2,13.92,15.04,185317,0
2009-10-05,15.6,20.8,15.52,19.12,177105,0
2009-10-06,19.52,21.84,18.8,19.28,77704,0
2009-10-07,19.44,20.4,18.64,19.92,16763,0
2009-10-08,20.4,23.52,20.16,22.48,35651,0
2009-10-09,22.08,23.04,19.52,20.24,40330,0
2009-10-12,20.88,22.64,20.88,21.84,13354,0
2009-10-13,22.08,23.12,21.2,22.88,16087,0
2009-10-14,23.12,23.2,21.6,22.96,19958,0
2009-10-15,22.96,22.96,21.12,22.64,13698,0
2009-10-16,22.08,23.2,21.6,22.72,18687,0
2009-10-19,22.72,22.96,21.12,22.72,18247,0
2009-10-20,22.4,22.8,21.6,22.24,13515,0
2009-10-21,22.16,22.88,21.68,22.16,7044,0
2009-10-22,22.16,22.16,20.72,21.6,12850,0
2009-10-23,21.44,21.92,20.72,21.68,8234,0
2009-10-26,22.08,22.32,20.32,21.36,9457,0
2009-10-27,21.04,21.44,19.92,19.92,10040,0
2009-10-28,19.36,19.84,16.24,18.08,31507,0
2009-10-29,18.24,20,16.72,17.92,25340,0
2009-10-30,18.24,19.36,16.88,16.88,11667,0
2009-11-02,16.88,19.44,16.24,18,25031,0
2009-11-03,15.76,17.6,12.24,17.6,54754,0
2009-11-04,17.52,18.4,17.2,18.08,14476,0
2009-11-05,18.32,18.8,17.84,18.8,60015,0
2009-11-06,18.8,19.44,18.32,19.2,6654,0
2009-11-09,19.12,19.2,18.72,18.88,9497,0
2009-11-10,19.12,19.12,18.64,18.96,2200,0
2009-11-11,19.04,19.36,18.56,18.8,12612,0
2009-11-12,18.48,19.92,18.24,18.56,15435,0
2009-11-13,18.64,19.28,18.48,18.72,2754,0
2009-11-16,18.56,19.2,18.32,18.96,3134,0
2009-11-17,18.56,19.12,18,18.64,1888,0
2009-11-18,18.64,18.64,17.6,18,3300,0
2009-11-19,17.6,18.24,17.52,18,4166,0
2009-11-20,17.6,18.72,17.6,18.08,9137,0
2009-11-23,18,18.4,17.44,17.84,5901,0
2009-11-24,17.84,18.56,17.44,17.68,2635,0
2009-11-25,17.76,18.48,17.6,17.6,1175,0
2009-11-27,17.52,17.76,17.04,17.28,1813,0
2009-11-30,15.36,18.56,15.28,18,6689,0
2009-12-01,17.76,17.92,17.04,17.68,5350,0
2009-12-02,17.92,17.92,16.64,17.44,7543,0
2009-12-03,17.92,17.92,16.88,16.96,3778,0
2009-12-04,16.8,17.2,16,17.2,8814,0
2009-12-07,17.12,18.08,17.12,17.84,2348,0
2009-12-08,17.6,18.08,17.28,18.08,1345,0
2009-12-09,18.08,18.4,17.68,18.4,1343,0
2009-12-10,18.56,18.56,17.76,17.76,6202,0
2009-12-11,17.04,18.4,17.04,18.4,1755,0
2009-12-14,17.92,18.08,17.28,17.52,9623,0
2009-12-15,17.84,18,17.6,17.84,1519,0
2009-12-16,17.84,17.92,17.28,17.36,2440,0
2009-12-17,17.2,17.44,17.04,17.12,3824,0
2009-12-18,17.12,17.92,17.04,17.84,53757,0
2009-12-21,18,18.88,18,18.16,4782,0
2009-12-22,18,19.6,17.6,18.08,11123,0
2009-12-23,18.08,18.8,18.08,18.4,3897,0
2009-12-24,18.8,18.8,18.08,18.8,1777,0
2009-12-28,18.48,18.64,17.36,17.92,16906,0
2009-12-29,18.24,19.52,17.6,18.16,4395,0
2009-12-30,18.48,18.48,17.68,17.84,6395,0
2009-12-31,17.52,18.24,17.52,18.24,4297,0
2010-01-04,18.64,18.64,17.68,18.48,3035,0
2010-01-05,18.08,19.92,17.84,18.64,2925,0
2010-01-06,18.32,19.2,18.16,18.96,5426,0
2010-01-07,18.96,19.76,18,19.76,16674,0
2010-01-08,19.6,19.6,18.32,18.64,11901,0
2010-01-11,18.8,19.52,18.24,19.52,5116,0
2010-01-12,19.36,19.36,18.56,18.64,2492,0
2010-01-13,18.72,19.52,18.48,19.12,6075,0
2010-01-14,18.8,19.52,18.48,19.12,2632,0
2010-01-15,18.56,19.76,18.4,19.76,4288,0
2010-01-19,19.44,20.64,19.44,20.56,8845,0
2010-01-20,20.08,21.52,20.08,21.12,12537,0
2010-01-21,21.12,21.12,19.92,20.32,8676,0
2010-01-22,20,20.8,19.76,20.64,7316,0
2010-01-25,20.08,20.4,19.84,20,1951,0
2010-01-26,20,21.04,20,20.64,4810,0
2010-01-27,20.96,21.52,20.08,20.16,2915,0
2010-01-28,20.08,20.08,19.76,19.76,5410,0
2010-01-29,20.16,20.16,19.36,19.6,1107,0
2010-02-01,18.72,19.52,18.56,19.28,2768,0
2010-02-02,19.12,20.16,19.04,20.16,1064,0
2010-02-04,20.24,22,19.44,19.68,3215,0
2010-02-05,21.68,21.68,19.2,19.36,3362,0
2010-02-08,19.28,20.32,19.2,19.6,4950,0
2010-02-09,19.52,20.4,19.36,20.16,1478,0
2010-02-10,20,20.56,19.52,19.68,1490,0
2010-02-11,19.68,19.68,18.8,19.2,5352,0
2010-02-12,19.36,20.24,18.96,20.24,1220,0
2010-02-16,20.24,20.24,20,20.16,225,0
2010-02-17,20.4,21.28,20.08,20.16,1245,0
2010-02-18,19.52,20,19.44,19.92,4505,0
2010-02-19,19.92,20.48,19.68,20.4,22337,0
2010-02-22,20.4,20.8,20.32,20.64,16277,0
2010-02-23,20.4,21.52,20.24,20.8,1615,0
2010-02-24,21.12,21.12,20.72,21.04,400,0
2010-02-25,21.52,21.76,20.72,20.88,3884,0
2010-02-26,20.24,21.68,20,21.68,5068,0
2010-03-01,21.92,23.2,21.6,23.2,4540,0
2010-03-02,23.2,25.12,23.04,24.24,4727,0
2010-03-03,24.4,24.96,24.24,24.48,2523,0
2010-03-04,24.32,26.8,24.16,25.52,9135,0
2010-03-05,25.84,25.92,24.88,25.76,2316,0
2010-03-08,25.68,27.6,25.36,26.8,5637,0
2010-03-09,26.88,26.96,26.24,26.72,1945,0
2010-03-10,26.24,26.8,25.76,26.64,2170,0
2010-03-11,26.64,27.2,26.64,27.04,1295,0
2010-03-12,26.88,27.36,26.88,27.28,2771,0
2010-03-15,27.2,27.76,27.04,27.6,4744,0
2010-03-16,27.68,28.24,26.88,27.76,3348,0
2010-03-17,27.68,28.64,27.2,27.2,4723,0
2010-03-18,27.6,27.6,26.16,26.8,650,0
2010-03-19,27.04,27.04,24.56,24.56,25602,0
2010-03-22,24.72,26.16,24.72,25.68,5762,0
2010-03-23,25.36,25.52,24.8,25.28,3690,0
2010-03-24,25.52,25.68,24.96,25.44,2062,0
2010-03-25,25.76,26.72,25.2,25.44,6425,0
2010-03-26,25.36,25.76,25.2,25.2,4315,0
2010-03-29,25.2,26.56,25.2,26.4,1834,0
2010-03-30,27.04,27.6,26,26.72,3542,0
2010-03-31,26.8,27.2,26.64,27.2,1688,0
2010-04-01,27.2,27.52,26.4,27.44,2174,0
2010-04-05,27.52,27.52,26.88,27.12,2413,0
2010-04-06,27.04,27.6,27.04,27.6,3123,0
2010-04-07,27.2,28.8,27.2,28.8,8445,0
2010-04-08,27.52,30.4,27.28,29.92,37125,0
2010-04-09,30.16,33.6,30.16,32.56,18447,0
2010-04-12,32.8,33.84,32.4,33.28,11508,0
2010-04-13,32.88,36,32.88,35.52,51243,0
2010-04-14,35.6,37.84,35.2,37.44,18789,0
2010-04-15,37.92,40,37.36,40,22106,0
2010-04-16,40.32,40.64,38.56,39.76,10342,0
2010-04-19,39.92,41.52,37.12,38.32,17319,0
2010-04-20,38.88,40.32,38.48,39.68,7967,0
2010-04-21,39.68,41.76,39.68,40.64,21431,0
2010-04-22,40.72,43.92,39.92,43.68,29305,0
2010-04-23,43.36,44,40,41.04,19116,0
2010-04-26,41.28,41.68,40,40.72,19331,0
2010-04-27,39.76,40.64,39.2,39.92,10415,0
2010-04-28,40.4,40.4,38.8,39.92,8841,0
2010-04-29,39.84,40.48,38.96,39.6,10686,0
2010-04-30,39.6,40.72,38.8,39.04,7064,0
2010-05-03,38.88,40,36.96,39.44,62211,0
2010-05-04,39.36,39.92,38.16,39.04,39188,0
2010-05-05,38.4,39.12,37.6,38.24,18252,0
2010-05-06,38,38.56,34.8,38,26917,0
2010-05-07,37.92,38.48,36.4,36.8,25774,0
2010-05-10,37.36,39.6,36.08,38.8,35083,0
2010-05-11,39.6,39.6,37.76,38,5429,0
2010-05-12,37.84,39.12,37.84,38.8,4313,0
2010-05-13,38.8,39.52,38.16,38.48,2991,0
2010-05-14,38.24,38.96,37.92,38.24,4183,0
2010-05-17,37.84,39.2,37.52,37.68,4078,0
2010-05-18,37.52,38.8,37.44,38,6096,0
2010-05-19,38,38.16,37.28,38,12052,0
2010-05-20,37.52,37.52,35.92,36,16257,0
2010-05-21,35.36,36.32,33.6,33.68,15974,0
2010-05-24,33.68,34.48,33.12,33.52,17087,0
2010-05-25,32.32,33.68,31.12,32.16,16985,0
2010-05-26,32.56,34.48,31.6,31.6,14509,0
2010-05-27,32.08,33.84,31.68,33.36,8725,0
2010-05-28,33.68,33.92,31.92,32.8,9732,0
2010-06-01,32.32,33.12,29.84,31.92,9657,0
2010-06-02,32.4,32.4,31.6,32,4698,0
2010-06-03,31.84,34,31.76,33.44,9553,0
2010-06-04,32.4,33.52,31.84,32.4,3586,0
2010-06-07,32.64,33.36,31.36,31.76,7040,0
2010-06-08,32.16,32.16,30.16,30.88,9440,0
2010-06-09,30.64,32.72,29.28,29.6,20416,0
2010-06-10,30.4,32,29.28,31.92,4962,0
2010-06-11,31.92,32.4,30.8,31.36,4640,0
2010-06-14,31.36,31.68,29.68,31.12,5576,0
2010-06-15,30.96,31.2,29.92,30.96,7630,0
2010-06-16,30.48,31.12,30,30.4,4291,0
2010-06-17,30.88,30.96,29.36,30.96,6468,0
2010-06-18,31.44,31.52,29.84,31.12,4559,0
2010-06-21,31.12,31.44,30.48,31.04,6397,0
2010-06-22,30.96,31.36,30.16,30.56,19352,0
2010-06-23,30.72,30.8,29.2,30.4,78035,0
2010-06-24,29.92,30.08,29.52,29.6,24040,0
2010-06-25,29.92,30,26.72,27.12,338799,0
2010-06-28,27.68,27.68,25.36,25.44,28599,0
2010-06-29,25.04,25.28,23.28,23.44,27195,0
2010-06-30,23.2,23.2,20.88,21.36,63060,0
2010-07-01,21.52,22.8,20.24,22.32,39979,0
2010-07-02,22.4,22.56,21.68,22.4,23836,0
2010-07-06,22.48,23.12,21.2,21.6,18270,0
2010-07-07,21.6,22.56,21.6,22.16,12404,0
2010-07-08,22.32,23.04,21.6,22,11791,0
2010-07-09,22,22.48,21.68,22,6761,0
2010-07-12,22,22.32,20.64,20.96,5724,0
2010-07-13,21.2,23.12,21.2,22,17094,0
2010-07-14,22.16,22.56,21.6,22.24,10871,0
2010-07-15,22.4,22.96,20.8,21.36,10452,0
2010-07-16,21.2,21.52,19.84,20,22727,0
2010-07-19,20,20.64,19.76,20.32,17473,0
2010-07-20,20.08,20.72,19.76,20.64,6316,0
2010-07-21,20.8,21.04,19.92,19.92,7405,0
2010-07-22,20.16,22,19.52,21.6,17092,0
2010-07-23,21.44,22.64,21.36,22.64,3804,0
2010-07-26,22.64,23.52,22.08,23.04,7573,0
2010-07-27,23.2,24.8,22.64,24.8,12143,0
2010-07-28,24.72,25.76,23.76,25.2,8300,0
2010-07-29,25.44,25.52,22,23.12,8526,0
2010-07-30,22.8,24.56,22.4,24.24,7069,0
2010-08-02,24.56,25.12,24.16,24.96,3852,0
2010-08-03,24.88,24.88,22.88,24.24,4794,0
2010-08-04,24.32,25.44,23.92,25.28,5054,0
2010-08-05,25.2,25.2,22.88,23.84,14110,0
2010-08-06,23.52,23.76,22.4,23.04,3964,0
2010-08-09,23.2,23.6,22.8,23.44,4000,0
2010-08-10,23.36,23.36,22,22.24,6312,0
2010-08-11,21.84,21.84,20.16,20.32,9819,0
2010-08-12,20.16,20.32,19.28,19.36,6587,0
2010-08-13,19.28,20,19.2,19.28,5993,0
2010-08-16,19.12,19.28,18.4,18.8,5097,0
2010-08-17,19.04,19.92,18.72,19.44,5640,0
2010-08-18,19.36,19.44,18.64,18.72,2690,0
2010-08-19,18.64,19.12,16.88,16.88,8785,0
2010-08-20,16.88,17.68,16.88,17.6,7741,0
2010-08-23,17.76,17.92,17.2,17.52,10287,0
2010-08-24,17.68,17.76,16.72,17.2,6892,0
2010-08-25,17.28,17.6,16.64,17.12,3367,0
2010-08-26,17.12,17.68,16.96,17.12,2816,0
2010-08-27,17.28,18.8,16.96,18.48,5257,0
2010-08-30,18.4,18.8,16.24,16.4,5935,0
2010-08-31,16.48,17.2,16.4,16.88,7231,0
2010-09-01,17.2,18.48,16.56,18.24,11247,0
2010-09-02,18.24,21.12,18.24,19.92,10789,0
2010-09-03,20,20.4,18.24,20.4,7683,0
2010-09-07,20.56,20.64,18.4,18.56,7644,0
2010-09-08,18.72,20.56,18.32,18.4,2482,0
2010-09-09,18.64,19.2,17.92,17.92,3998,0
2010-09-10,18.16,18.16,17.76,18,4708,0
2010-09-13,18.16,19.2,18.08,18.56,10667,0
2010-09-14,18.56,19.28,18.24,19.04,5563,0
2010-09-15,19.04,19.44,18.72,19.36,3253,0
2010-09-16,19.28,19.6,18.56,18.88,15783,0
2010-09-17,19.04,19.36,18.48,18.8,23907,0
2010-09-20,18.8,20.64,18.64,20.64,7601,0
2010-09-21,20.72,20.8,20.08,20.64,4127,0
2010-09-22,20.48,20.48,19.12,19.36,3361,0
2010-09-23,19.2,19.6,18.8,19.2,8350,0
2010-09-24,19.44,20.48,19.04,20.48,15488,0
2010-09-27,20.48,21.44,20,21.44,3029,0
2010-09-28,21.52,21.84,20.8,21.6,2963,0
2010-09-29,21.6,22.48,21.36,22.48,4839,0
2010-09-30,22.56,22.72,22.16,22.48,3134,0
2010-10-01,22.8,22.8,22,22,3928,0
2010-10-04,22.16,22.8,21.04,21.2,3902,0
2010-10-05,21.52,22.8,21.36,22.64,3657,0
2010-10-06,22.64,22.72,21.6,22.64,4023,0
2010-10-07,22.64,23.84,22.32,23.68,6467,0
2010-10-08,23.6,24.56,22.96,24.16,6257,0
2010-10-11,24.24,24.64,23.52,24.48,1876,0
2010-10-12,24.32,24.64,23.84,24.48,2017,0
2010-10-13,24.72,26.16,24.16,25.68,3532,0
2010-10-14,25.76,25.76,24.88,25.68,3003,0
2010-10-15,26.08,27.2,25.12,27.04,8353,0
2010-10-18,27.2,29.2,26.8,29.2,9109,0
2010-10-19,28.72,29.36,26.08,27.76,10407,0
2010-10-20,27.76,27.76,26.96,27.44,5300,0
2010-10-21,28.16,28.4,25.68,26.72,17933,0
2010-10-22,26.72,26.72,24.96,26.08,4254,0
2010-10-25,26.4,26.88,25.36,26.56,4520,0
2010-10-26,26.32,26.88,25.92,26.16,2714,0
2010-10-27,25.84,26.08,24.96,24.96,5412,0
2010-10-28,24.8,25.28,23.76,24.16,6707,0
2010-10-29,24.16,24.56,24.16,24.48,2832,0
2010-11-01,24.64,27.6,24.24,25.12,13603,0
2010-11-02,26.88,27.84,25.2,27.76,13250,0
2010-11-03,27.76,28.32,25.92,27.92,11522,0
2010-11-04,28.56,30.8,27.68,30.8,12598,0
2010-11-05,30.72,31.44,29.68,31.28,7988,0
2010-11-08,31.2,31.2,28.8,29.68,7994,0
2010-11-09,29.68,29.68,27.84,28.24,12936,0
2010-11-10,28.4,29.6,27.84,29.12,5765,0
2010-11-11,28.8,29.2,28,29.04,3783,0
2010-11-12,28.88,29.68,28.64,28.72,8262,0
2010-11-15,29.04,29.04,27.68,28.48,16706,0
2010-11-16,28.08,28.16,27.28,27.92,5172,0
2010-11-17,27.84,28.32,27.12,27.6,2967,0
2010-11-18,27.92,28.48,27.44,27.76,11705,0
2010-11-19,27.84,27.84,27.2,27.76,12979,0
2010-11-22,27.44,28.88,26.4,28.4,10703,0
2010-11-23,27.92,27.92,27.04,27.52,21740,0
2010-11-24,27.76,29.12,27.44,28.96,4053,0
2010-11-26,28.88,29.44,28.32,29.12,2417,0
2010-11-29,28.8,29.76,28.4,29.28,11028,0
2010-11-30,28.96,29.44,28.24,28.4,10562,0
2010-12-01,29.12,29.12,28.08,28.4,11867,0
2010-12-02,28,28.64,27.68,28.56,2499,0
2010-12-03,28.4,28.4,27.76,28,2619,0
2010-12-06,27.84,28.88,27.04,28.8,2998,0
2010-12-07,29.28,30.08,28.88,30.08,4989,0
2010-12-08,30,31.12,29.84,30.72,3826,0
2010-12-09,30.96,31.12,30.56,30.8,7160,0
2010-12-10,30.96,31.12,30.16,30.4,3429,0
2010-12-13,30.4,30.96,26.56,27.6,22571,0
2010-12-14,27.6,28.72,27.2,28.64,7295,0
2010-12-15,29.92,30.4,28.08,29.6,9542,0
2010-12-16,29.44,30.4,29.2,30.24,11537,0
2010-12-17,30.4,32.8,30.24,32.56,17113,0
2010-12-20,32.88,32.88,31.2,32.24,9549,0
2010-12-21,32.4,34.4,31.52,34.08,7801,0
2010-12-22,34.08,36.24,33.2,36,10024,0
2010-12-23,35.92,36.56,35.28,36.32,9935,0
2010-12-27,36.16,36.8,35.76,36.48,2765,0
2010-12-28,36.64,36.8,35.52,36.4,5078,0
2010-12-29,36.4,36.4,35.2,35.36,3398,0
2010-12-30,35.36,36.24,34.88,34.88,4941,0
2010-12-31,34.96,34.96,33.84,34.48,5256,0
2011-01-03,34.64,36.56,34.64,36.4,4458,0
2011-01-04,36.56,37.6,36.24,36.48,6475,0
2011-01-05,36.08,36.4,35.2,36.16,4597,0
2011-01-06,36,36,33.76,35.36,10818,0
2011-01-07,35.36,35.36,33.28,34.08,6902,0
2011-01-10,33.68,34.16,33.04,33.52,6583,0
2011-01-11,33.6,34,32.8,33.52,3587,0
2011-01-12,33.84,33.84,32.56,33.12,5902,0
2011-01-13,32.96,33.52,32.64,33.04,2807,0
2011-01-14,33.2,34,32.56,33.44,3191,0
2011-01-18,33.28,33.52,32.32,32.64,2657,0
2011-01-19,31.84,33.04,30.96,31.36,10449,0
2011-01-20,31.04,32.32,30,30.64,4390,0
2011-01-21,31.36,31.44,29.04,29.92,10724,0
2011-01-24,30,30.88,29.68,30.24,3837,0
2011-01-25,30,30.96,29.44,30.96,9627,0
2011-01-26,30.96,32.56,30.64,32.08,40813,0
2011-01-27,32.16,32.56,32,32.08,3837,0
2011-01-28,32.08,32.08,30.4,30.4,4107,0
2011-01-31,30.48,30.64,29.52,30.56,5877,0
2011-02-01,30.72,40,30.64,36.08,35045,0
2011-02-02,35.76,36.64,34.24,34.56,6475,0
2011-02-03,34.4,36.4,34.4,36.08,8913,0
2011-02-04,35.76,35.92,34.16,34.4,4304,0
2011-02-07,34.32,34.8,33.6,33.6,3209,0
2011-02-08,33.44,33.6,32.08,32.96,3554,0
2011-02-09,32.72,33.36,32.4,32.88,3349,0
2011-02-10,32.48,34.08,31.92,33.12,7582,0
2011-02-11,33.04,34.72,33.04,34.72,5844,0
2011-02-14,34.56,34.64,34,34.64,1795,0
2011-02-15,34.4,34.88,34.24,34.56,5310,0
2011-02-16,34.72,34.96,34.32,34.48,1871,0
2011-02-18,38.48,41.44,37.68,40.4,73288,0
2011-02-22,40,42.24,38.88,39.6,43016,0
2011-02-23,39.6,41.2,38.16,38.24,12362,0
2011-02-24,38.56,39.04,38.32,38.96,9462,0
2011-02-25,39.2,40.56,38.96,39.36,5973,0
2011-02-28,38.88,40,38,39.04,15741,0
2011-03-01,39.04,41.6,38.4,40.4,23887,0
2011-03-02,39.76,41.04,38.4,40.24,8876,0
2011-03-03,40.56,40.88,40,40.16,6111,0
2011-03-04,39.92,40.16,39.36,39.92,5638,0
2011-03-07,39.36,40.32,39.2,39.92,21985,0
2011-03-08,39.76,43.2,38.8,40.48,27888,0
2011-03-09,40.48,41.04,40.48,40.8,8344,0
2011-03-10,39.92,39.92,37.2,37.6,110555,0
2011-03-11,36.96,38.16,36,37.12,61732,0
2011-03-14,36.48,37.52,34.24,34.4,69007,0
2011-03-15,33.68,33.76,31.92,32.8,44729,0
2011-03-16,32.64,33.28,31.76,32,39199,0
2011-03-17,32.64,33.6,32.16,32.56,46405,0
2011-03-18,33.12,34.16,32.96,34,41169,0
2011-03-21,34.4,34.96,34.4,34.96,18428,0
2011-03-22,35.28,35.36,34.08,34.24,22119,0
2011-03-23,34.24,34.64,33.2,34.48,19752,0
2011-03-24,35.04,35.2,34.4,34.64,32170,0
2011-03-25,33.44,35.68,33.44,34.24,16724,0
2011-03-28,34.56,35.52,34.32,35.36,8836,0
2011-03-29,34.96,35.44,34.88,35.28,4331,0
2011-03-30,35.36,35.52,34.72,34.96,8579,0
2011-03-31,35.28,35.28,33.84,34.72,20715,0
2011-04-01,34.96,35.44,34.4,34.96,14227,0
2011-04-04,35.12,35.28,34.32,34.56,3466,0
2011-04-05,34.32,35.28,34.24,34.72,7096,0
2011-04-06,34.8,35.28,34.08,34.4,27034,0
2011-04-07,34.56,35.28,34.4,34.88,3450,0
2011-04-08,35.28,35.28,33.52,34.88,9524,0
2011-04-11,34.72,34.72,32.8,33.28,6844,0
2011-04-12,33.92,34.4,32.8,32.8,5126,0
2011-04-13,33.84,34.08,32.08,32.72,7174,0
2011-04-14,32.48,32.88,32,32.4,6276,0
2011-04-15,32.56,33.84,32.32,33.84,25079,0
2011-04-18,32.96,33.68,32.64,33.68,5177,0
2011-04-19,33.92,33.92,32.56,33.28,8234,0
2011-04-20,34.16,34.24,32.88,33.04,5920,0
2011-04-21,32.88,33.6,32.48,33.2,12134,0
2011-04-25,33.44,33.44,32.56,32.8,3777,0
2011-04-26,33.2,35.6,33.2,34.48,64351,0
2011-04-27,35.44,35.44,33.6,34.16,5659,0
2011-04-28,34,36.08,34,35.92,19492,0
2011-04-29,36,38.16,35.92,37.2,12369,0
2011-05-02,38.16,39.28,36.96,37.2,18215,0
2011-05-03,36.4,39.76,36.4,37.44,68214,0
2011-05-04,37.6,37.6,36.56,36.72,23571,0
2011-05-05,36.88,36.88,35.2,35.68,25641,0
2011-05-06,36.32,36.4,34.88,35.68,9252,0
2011-05-09,35.44,35.92,34.8,35.76,16394,0
2011-05-10,36.16,36.16,35.68,36,3718,0
2011-05-11,36.16,36.32,35.2,35.6,4753,0
2011-05-12,35.12,35.84,35.12,35.44,2652,0
2011-05-13,35.36,35.36,34.8,34.96,3255,0
2011-05-16,34.48,35.36,34.48,34.8,7394,0
2011-05-17,34.8,35.52,34.48,35.2,8614,0
2011-05-18,35.2,35.52,34.72,35.36,3095,0
2011-05-19,35.6,35.84,34.72,34.72,15925,0
2011-05-20,34.8,34.88,33.44,33.6,7455,0
2011-05-23,32.8,33.2,32.24,32.72,5018,0
2011-05-24,32.32,33.36,32,32.24,48148,0
2011-05-25,32.08,32.64,31.68,31.92,6627,0
2011-05-26,32,32.64,30.8,31.12,6586,0
2011-05-27,31.2,31.6,31.12,31.2,1447,0
2011-05-31,31.84,32.48,31.76,31.84,9150,0
2011-06-01,31.84,32.16,30.48,31.36,16124,0
2011-06-02,31.44,31.52,28.8,30,14619,0
2011-06-03,29.28,31.12,29.28,29.6,7142,0
2011-06-06,29.52,29.68,28.8,28.96,6112,0
2011-06-07,29.28,30.8,28.64,28.64,7620,0
2011-06-08,28.64,29.28,28.32,28.8,13304,0
2011-06-09,29.04,29.04,28.08,28.8,19011,0
2011-06-10,28.4,28.64,28.08,28.08,11697,0
2011-06-13,28,28.24,26.32,27.2,42230,0
2011-06-14,27.6,28.56,26.56,27.84,15037,0
2011-06-15,27.36,27.76,26.24,27.36,17826,0
2011-06-16,27.36,28,27.36,27.44,11220,0
2011-06-17,27.2,27.44,26.8,27.36,21247,0
2011-06-20,27.2,28,26.4,27.2,21352,0
2011-06-21,27.6,27.84,26.8,27.6,11135,0
2011-06-22,27.28,27.44,26.56,26.72,6194,0
2011-06-23,26.16,27.44,26,27.2,5510,0
2011-06-24,27.28,29.44,26.8,29.12,94408,0
2011-06-27,28.8,29.52,28.48,28.8,29752,0
2011-06-28,28.8,29.28,28.32,28.8,19168,0
2011-06-29,28.96,29.2,28.32,28.4,28074,0
2011-06-30,28.48,29.28,27.76,28,16505,0
2011-07-01,27.92,28.8,27.92,28.72,12219,0
2011-07-05,28.16,28.64,27.12,27.52,21992,0
2011-07-06,27.52,28.32,27.52,28.08,36241,0
2011-07-07,28.24,28.64,27.6,27.76,9193,0
2011-07-08,28.08,28.8,27.52,27.52,5940,0
2011-07-11,27.2,27.2,26.4,27.2,6213,0
2011-07-12,27.12,28.4,25.68,27.84,34831,0
2011-07-13,28.56,31.2,27.04,27.52,31016,0
2011-07-14,25.92,27.68,25.92,26.88,18743,0
2011-07-15,26.8,27.68,26.56,27.2,9850,0
2011-07-18,27.2,27.2,26.4,26.72,4735,0
2011-07-19,27.04,27.92,25.04,27.04,30369,0
2011-07-20,27.12,28.56,26.56,28,95341,0
2011-07-21,28.08,29.52,28,28.4,14232,0
2011-07-22,28.48,29.04,27.44,28.8,54735,0
2011-07-25,28.48,28.48,27.68,27.92,8166,0
2011-07-26,28,28,27.44,27.84,12581,0
2011-07-27,27.52,27.76,26.8,27.52,29937,0
2011-07-28,27.44,29.6,27.44,27.92,5453,0
2011-07-29,27.2,28.56,27.12,28.24,133288,0
2011-08-01,28.48,29.12,27.44,28.08,14884,0
2011-08-02,27.92,28.48,27.6,28.08,43820,0
2011-08-03,26.48,28.32,26.48,27.68,24233,0
2011-08-04,27.12,27.6,26.24,26.24,27334,0
2011-08-05,26.56,28.72,22.72,23.6,36752,0
2011-08-08,22.88,22.96,20.48,20.8,39658,0
2011-08-09,21.52,23.12,20.16,21.44,48016,0
2011-08-10,20.96,21.6,20.72,21.12,30913,0
2011-08-11,21.2,22,21.2,21.44,20414,0
2011-08-12,22,23.6,20.64,23.44,110802,0
2011-08-15,23.6,24.8,22.8,23.04,97826,0
2011-08-16,22.88,24.32,21.2,22.24,115353,0
2011-08-17,22.24,23.52,22.24,22.88,61102,0
2011-08-18,22.16,24.4,22,22.88,47489,0
2011-08-19,22.4,23.04,22,22.08,25617,0
2011-08-22,22.88,22.88,21.84,22.08,19076,0
2011-08-23,21.84,23.52,21.36,22.4,16537,0
2011-08-24,22.4,25.68,21.92,22.56,29112,0
2011-08-25,22.8,23.76,21.6,21.84,9319,0
2011-08-26,22,23.28,21.04,21.76,9619,0
2011-08-29,22.32,24,22,22.32,17207,0
2011-08-30,22.8,22.8,21.6,22.16,11670,0
2011-08-31,22.32,22.4,21.52,21.52,34526,0
2011-09-01,21.6,22.16,20.8,21.12,66188,0
2011-09-02,20.8,20.8,19.76,20.16,29509,0
2011-09-06,20.08,20.16,18.8,19.6,33655,0
2011-09-07,19.76,21.2,19.2,20.56,23515,0
2011-09-08,20.32,20.88,19.84,20.64,32617,0
2011-09-09,20.24,20.24,19.12,19.92,22132,0
2011-09-12,19.52,19.92,18.24,19.36,14072,0
2011-09-13,19.28,20.08,18.48,19.76,19578,0
2011-09-14,20,20.48,19.52,20.08,26120,0
2011-09-15,20.4,20.64,19.52,19.6,102903,0
2011-09-16,19.84,20.64,18.16,18.64,187698,0
2011-09-19,18.8,20.48,17.44,20,134253,0
2011-09-20,28,28,21.2,23.84,332761,0
2011-09-21,23.52,23.76,22.32,23.12,325405,0
2011-09-22,22.24,22.88,21.28,21.6,261762,0
2011-09-23,21.6,22.16,21.52,22.08,66434,0
2011-09-26,22.32,22.4,21.68,22.16,105857,0
2011-09-27,22.32,24,21.36,22,112273,0
2011-09-28,22.08,23.44,22.08,22.64,138674,0
2011-09-29,23.12,23.28,21.52,22.88,134620,0
2011-09-30,22.48,22.88,22.48,22.72,248943,0
2011-10-03,22.64,22.8,20.48,20.88,146906,0
2011-10-04,20.48,21.52,19.92,21.52,86953,0
2011-10-05,21.52,22.56,21.04,22.16,166840,0
2011-10-06,22,22.64,21.52,22.4,148782,0
2011-10-07,21.68,22.88,21.6,21.68,86412,0
2011-10-10,22.16,22.48,21.76,22.16,84336,0
2011-10-11,21.92,23.04,21.36,22.96,85382,0
2011-10-12,22.88,23.04,22.08,22.24,64230,0
2011-10-13,21.92,22.88,21.36,22.48,105003,0
2011-10-14,22.56,22.8,21.92,22.32,131380,0
2011-10-17,22.16,22.24,21.76,21.76,22432,0
2011-10-18,21.92,22,21.28,21.52,182629,0
2011-10-19,21.36,22,20.88,20.96,69529,0
2011-10-20,21.36,22.64,20.88,22.4,73968,0
2011-10-21,22.96,23.76,22.56,23.28,90077,0
2011-10-24,23.28,24.8,23.04,24.08,82533,0
2011-10-25,24,24,23.6,23.6,37122,0
2011-10-26,24,24.16,23.28,24,55366,0
2011-10-27,24.8,25.76,24.4,25.36,63103,0
2011-10-28,25.84,25.92,24.48,24.72,24384,0
2011-10-31,24.16,24.4,23.68,24.08,30341,0
2011-11-01,23.2,24,22.88,23.28,81207,0
2011-11-02,23.6,24.32,23.12,23.6,45420,0
2011-11-03,24,24,23.52,24,18796,0
2011-11-04,24.16,24.16,23.2,23.6,39864,0
2011-11-07,23.76,23.76,23.04,23.2,25633,0
2011-11-08,23.44,24,23.04,24,52670,0
2011-11-09,23.68,23.84,23.28,23.6,50300,0
2011-11-10,23.92,23.92,23.04,23.44,31803,0
2011-11-11,23.76,24.16,23.36,24,39182,0
2011-11-14,23.92,23.92,22.88,23.12,57989,0
2011-11-15,23.52,24.08,21.92,23.84,146920,0
2011-11-16,23.6,23.6,21.68,22,112610,0
2011-11-17,22,22.56,21.68,22.4,70523,0
2011-11-18,22.48,23.04,22.16,22.72,118007,0
2011-11-21,22.32,22.32,21.04,22.16,84398,0
2011-11-22,22.16,22.48,21.52,22.48,243681,0
2011-11-23,22.56,23.04,21.92,22.64,369204,0
2011-11-25,22.56,22.96,22.48,22.72,24152,0
2011-11-28,23.52,23.52,22.88,23.36,115278,0
2011-11-29,23.36,23.44,23.04,23.36,62149,0
2011-11-30,23.92,24.48,23.52,24.32,283270,0
2011-12-01,24.24,24.56,23.92,24.08,47630,0
2011-12-02,24,25.12,24,24.88,16251,0
2011-12-05,25.44,25.44,24.32,24.48,29547,0
2011-12-06,24.96,25.2,24.08,24.88,41015,0
2011-12-07,24.08,25.2,24.08,24.96,34091,0
2011-12-08,24.24,24.72,24.08,24.24,11401,0
2011-12-09,24.32,24.96,23.6,24.72,25368,0
2011-12-12,24.4,25.12,24.08,25.04,29274,0
2011-12-13,25.28,25.6,24.8,25.12,23857,0
2011-12-14,25.12,25.2,24.4,24.56,34640,0
2011-12-15,24.64,24.88,24.4,24.72,18406,0
2011-12-16,24.24,26.24,24.16,25.04,134634,0
2011-12-19,25.36,26,24.48,24.64,23880,0
2011-12-20,25.12,25.76,24.88,25.76,32348,0
2011-12-21,25.68,25.76,25.28,25.6,21515,0
2011-12-22,25.52,25.68,25.12,25.28,11390,0
2011-12-23,25.6,25.92,25.28,25.84,11780,0
2011-12-27,25.92,26.4,25.76,26.16,12054,0
2011-12-28,26.16,26.4,25.44,25.92,25837,0
2011-12-29,26.08,26.56,25.92,26.4,20971,0
2011-12-30,26.24,26.8,26.16,26.72,23621,0
2012-01-03,26.96,28.08,26.96,28.08,56011,0
2012-01-04,27.84,28.4,27.44,28.4,54366,0
2012-01-05,28.4,29.76,28.08,29.76,41864,0
2012-01-06,29.84,30.56,29.44,29.92,25404,0
2012-01-09,29.92,31.04,29.44,30.08,53322,0
2012-01-10,30.48,30.48,28.8,29.76,67975,0
2012-01-11,29.6,30.16,29.28,29.68,27892,0
2012-01-12,29.84,29.92,29.2,29.68,26933,0
2012-01-13,29.28,30.4,29.2,30.08,61101,0
2012-01-17,30.24,30.56,29.92,30.4,100232,0
2012-01-18,30.4,31.04,30.24,30.88,157140,0
2012-01-19,30.96,31.6,30.4,31.12,73695,0
2012-01-20,31.04,31.52,30.88,31.28,31223,0
2012-01-23,31.6,31.6,30.8,31.12,24792,0
2012-01-24,30.8,30.88,29.84,30,30733,0
2012-01-25,29.76,29.92,28.72,29.44,31717,0
2012-01-26,29.44,29.6,28.48,29.28,19896,0
2012-01-27,29.12,29.28,28.64,28.88,13100,0
2012-01-30,28.64,28.96,27.92,28.16,62472,0
2012-01-31,28.24,29.04,27.92,28.16,47702,0
2012-02-01,28.24,28.64,27.84,28.08,36512,0
2012-02-02,28.96,30.32,28.08,28.48,39713,0
2012-02-03,28.96,29.6,28.48,29.6,40602,0
2012-02-06,29.52,30.8,28.48,30.24,80219,0
2012-02-07,30.24,30.48,29.2,29.6,30093,0
2012-02-08,29.76,29.84,29.12,29.6,30108,0
2012-02-09,29.76,30.48,29.44,30.32,21587,0
2012-02-10,29.52,30.8,29.52,30.32,61382,0
2012-02-13,30.56,31.2,30.24,31.12,59435,0
2012-02-14,30.96,31.12,30,30.32,62336,0
2012-02-15,29.68,30.32,28.64,29.12,34368,0
2012-02-16,29.28,29.92,29.2,29.68,18814,0
2012-02-17,29.76,30.24,29.2,29.36,35411,0
2012-02-21,29.28,29.68,28.64,28.88,35256,0
2012-02-22,28.88,28.96,28,28.64,40240,0
2012-02-23,28.64,28.96,28.48,28.88,17971,0
2012-02-24,28.96,29.28,28.56,28.56,15537,0
2012-02-27,28.4,28.96,27.76,28.16,22045,0
2012-02-28,28.08,29.04,27.92,28.56,29856,0
2012-02-29,29.04,29.04,27.28,27.52,74390,0
2012-03-01,26.88,29.12,26.88,27.36,51090,0
2012-03-02,26.96,27.76,26.4,26.4,27750,0
2012-03-05,26,26.96,26,26.88,9365,0
2012-03-06,27.04,27.04,26,26,35432,0
2012-03-07,26,26.72,26,26.16,14915,0
2012-03-08,26.48,26.72,26.08,26.72,15329,0
2012-03-09,27.04,27.92,26.64,27.92,70738,0
2012-03-12,28.72,28.88,25.6,25.68,78841,0
2012-03-13,26.24,26.4,24.8,26.24,96162,0
2012-03-14,25.52,26.72,25.28,26.48,26426,0
2012-03-15,26.48,27.44,26.24,26.96,27001,0
2012-03-16,27.12,27.44,26.8,27.2,51563,0
2012-03-19,27.28,28.64,26.96,28.64,20426,0
2012-03-20,28.32,29.92,28.32,29.04,60376,0
2012-03-21,29.04,29.52,28.64,29.36,32592,0
2012-03-22,29.2,29.2,28.32,28.8,41329,0
2012-03-23,28.8,29.04,28.48,28.96,15718,0
2012-03-26,29.2,29.6,28.96,29.12,18988,0
2012-03-27,29.12,29.6,28.8,28.96,22451,0
2012-03-28,28.96,29.2,28,28.4,16071,0
2012-03-29,28.32,28.8,28.16,28.56,11369,0
2012-03-30,28.88,28.88,27.92,27.92,29705,0
2012-04-02,27.92,28.56,27.2,27.92,38384,0
2012-04-03,27.84,27.92,27.12,27.12,23369,0
2012-04-04,26.88,27.36,26.32,26.32,16713,0
2012-04-05,26.4,26.48,26.32,26.4,11006,0
2012-04-09,26.16,26.72,26.16,26.56,32987,0
2012-04-10,26.56,26.72,25.84,26.48,32273,0
2012-04-11,26.8,27.12,26.16,26.72,13627,0
2012-04-12,26.72,27.36,26.48,27.2,13410,0
2012-04-13,27.04,27.2,26.56,26.8,16230,0
2012-04-16,27.04,27.04,26,26.24,16020,0
2012-04-17,26.48,26.64,26,26.32,10907,0
2012-04-18,26.24,26.4,25.76,26.32,12075,0
2012-04-19,26.32,26.48,25.76,26.48,11599,0
2012-04-20,26.96,26.96,26.24,26.48,13310,0
2012-04-23,26.24,26.24,25.6,26.08,14203,0
2012-04-24,26.16,26.56,25.6,26.48,7773,0
2012-04-25,26.72,27.44,26.24,26.4,22822,0
2012-04-26,26.32,27.2,26.32,27.2,8443,0
2012-04-27,27.2,28.96,26.8,28.72,29209,0
2012-04-30,28.56,29.2,28.4,29.04,29590,0
2012-05-01,28.96,29.2,27.28,27.28,40904,0
2012-05-02,27.28,27.92,26.48,26.56,15680,0
2012-05-03,26.4,26.4,25.92,26.16,11950,0
2012-05-04,26,26,25.52,25.84,14695,0
2012-05-07,25.84,26.4,25.6,26,13736,0
2012-05-08,26,26.64,25.04,26.48,83942,0
2012-05-09,26.16,26.16,25.2,25.36,19137,0
2012-05-10,25.6,25.76,24.96,25.36,8925,0
2012-05-11,25.12,25.2,24.32,24.72,16364,0
2012-05-14,24.4,25.84,16.64,24.72,81580,0
2012-05-15,24.64,24.64,23.52,24.24,12441,0
2012-05-16,24.16,24.4,23.44,23.84,22286,0
2012-05-17,24,24.24,23.28,23.68,44213,0
2012-05-18,24,24,22.88,23.12,24170,0
2012-05-21,23.2,23.52,22.72,22.96,16169,0
2012-05-22,23.04,23.28,21.92,22.32,31781,0
2012-05-23,22.16,22.48,21.36,22.4,29158,0
2012-05-24,22.56,22.88,21.92,22.4,29596,0
2012-05-25,22.56,23.28,22.32,22.64,22690,0
2012-05-29,22.88,23.28,22.4,22.56,26558,0
2012-05-30,22.4,22.64,22.32,22.4,29753,0
2012-05-31,22.56,22.607,22,22.4,68729,0
2012-06-01,22.16,22.48,21.84,22,35980,0
2012-06-04,22.08,22.4,21.92,22.4,27466,0
2012-06-05,22.16,22.88,22,22.32,100734,0
2012-06-06,22.64,23.2,22.4,23.04,20199,0
2012-06-07,23.36,23.6,22.64,22.72,10172,0
2012-06-08,22.72,23.68,22.08,23.68,11831,0
2012-06-11,23.92,24.16,23.28,23.36,21162,0
2012-06-12,23.52,23.92,23.04,23.92,17540,0
2012-06-13,23.92,24.16,23.6,23.76,13723,0
2012-06-14,23.68,24.4,23.44,24.32,19052,0
2012-06-15,24.24,25.04,24.24,24.88,29973,0
2012-06-18,24.64,24.8,23.92,24.32,21827,0
2012-06-19,24.4,24.8,23.68,24.16,24497,0
2012-06-20,24.08,24.24,23.52,23.84,16129,0
2012-06-21,23.84,24,22.8,23.2,33321,0
2012-06-22,23.44,24.24,23.04,24.08,394760,0
2012-06-25,23.68,24.08,23.36,23.52,15260,0
2012-06-26,23.6,23.76,23.36,23.6,14832,0
2012-06-27,24,24.32,23.68,23.84,55539,0
2012-06-28,23.76,24,23.28,23.44,13025,0
2012-06-29,24,24.08,23.52,24.08,37116,0
2012-07-02,24.08,24.16,23.84,24,37279,0
2012-07-03,24,24.24,23.44,24.24,15303,0
2012-07-05,24.16,24.64,24,24.64,25395,0
2012-07-06,24.32,24.96,24.32,24.88,25934,0
2012-07-09,24.8,24.8,24.56,24.64,15963,0
2012-07-10,24.88,24.88,23.92,24.16,13638,0
2012-07-11,24.24,24.48,23.76,24,64449,0
2012-07-12,23.84,23.92,23.44,23.76,12832,0
2012-07-13,23.92,24,22.88,23.04,22296,0
2012-07-16,23.04,23.36,22.64,22.8,6363,0
2012-07-17,22.8,23.08,22.719,22.88,9873,0
2012-07-18,22.88,22.96,22.24,22.4,25230,0
2012-07-19,22.4,22.4,21.6,22.08,10453,0
2012-07-20,21.76,22,21.68,21.76,25150,0
2012-07-23,20.72,21.52,20.64,21.2,13684,0
2012-07-24,21.2,21.28,20.72,20.8,17811,0
2012-07-25,21.04,21.28,20.72,20.8,60869,0
2012-07-26,21.12,21.28,20.88,20.96,7712,0
2012-07-27,21.04,21.2,20.72,20.8,18775,0
2012-07-30,20.72,21.04,20.32,20.32,17000,0
2012-07-31,20.32,21.12,20.08,20.16,15044,0
2012-08-01,20.16,20.72,19.2,19.52,31715,0
2012-08-02,19.52,19.84,19.28,19.68,16009,0
2012-08-03,19.84,21.6,19.84,21.28,211431,0
2012-08-06,21.2,22.16,21.04,21.52,14969,0
2012-08-07,21.6,21.76,20.8,21.12,21559,0
2012-08-08,21.04,21.28,20.88,21.04,11541,0
2012-08-09,20.96,21.68,20.88,21.04,33910,0
2012-08-10,21.12,21.36,20.32,20.72,16466,0
2012-08-13,20.64,21.2,19.92,20.96,6769,0
2012-08-14,20.96,21.28,20.32,20.88,34170,0
2012-08-15,20.8,21.44,20.72,21.36,75987,0
2012-08-16,21.44,22,20.96,21.28,56552,0
2012-08-17,21.2,22.48,21.2,22.48,58598,0
2012-08-20,22.48,22.96,22.08,22.32,16516,0
2012-08-21,22.4,23.2,21.84,23.12,15991,0
2012-08-22,23.2,23.2,22.64,22.72,9159,0
2012-08-23,22.72,22.96,22.24,22.32,11123,0
2012-08-24,22.16,22.4,21.68,21.76,8871,0
2012-08-27,21.92,22.08,21.44,21.84,5304,0
2012-08-28,21.76,22.08,20.96,21.76,13721,0
2012-08-29,21.52,22.48,21.52,22.32,21808,0
2012-08-30,22.32,22.32,22.08,22.16,4253,0
2012-08-31,22.4,22.64,21.68,22.16,69385,0
2012-09-04,22.4,22.4,20.88,21.68,19984,0
2012-09-05,21.84,21.84,20.88,21.2,35488,0
2012-09-06,21.36,22.32,21.12,22.08,22431,0
2012-09-07,22.32,22.4,21.599,22.4,164335,0
2012-09-10,22.24,22.56,22.08,22.24,13367,0
2012-09-11,22.32,22.4,22.16,22.4,10762,0
2012-09-12,22.56,22.64,21.84,22.4,7264,0
2012-09-13,22.56,22.56,22.08,22.4,38365,0
2012-09-14,22.4,22.64,21.92,22.32,26941,0
2012-09-17,22.32,22.4,22,22.32,13275,0
2012-09-18,22.24,22.32,21.2,21.68,40929,0
2012-09-19,21.76,22.2,21.44,21.52,27302,0
2012-09-20,21.44,22.24,21.44,21.92,14005,0
2012-09-21,22.24,22.24,21.52,22,41775,0
2012-09-24,21.92,22.48,21.68,22.24,15209,0
2012-09-25,22.48,22.56,21.84,21.84,17996,0
2012-09-26,21.92,22.16,21.44,21.6,16382,0
2012-09-27,21.76,22.08,21.52,22,15177,0
2012-09-28,21.84,22.08,21.2,21.92,9760,0
2012-10-01,22,22.24,21.6,22.08,38506,0
2012-10-02,22.24,22.24,21.44,21.84,72434,0
2012-10-03,21.84,22.16,21.84,22,19389,0
2012-10-04,22.16,22.16,21.936,22.08,16434,0
2012-10-05,22.08,22.32,21.92,22,11435,0
2012-10-08,22,22.08,21.6,21.76,7224,0
2012-10-09,21.84,21.84,21.12,21.6,8960,0
2012-10-10,21.68,22,21.12,21.68,13998,0
2012-10-11,21.76,22.214,21.28,21.52,26225,0
2012-10-12,21.44,21.52,21.12,21.12,26570,0
2012-10-15,21.12,22.08,20.96,21.44,19736,0
2012-10-16,21.6,22.24,21.44,21.92,44846,0
2012-10-17,22,22.32,21.999,22,16017,0
2012-10-18,22.08,22.16,21.36,21.6,25676,0
2012-10-19,21.36,21.76,20.96,21.36,20128,0
2012-10-22,21.52,22,21.44,21.68,14139,0
2012-10-23,21.52,21.84,20.96,21.68,13813,0
2012-10-24,21.68,21.76,20.48,20.72,18513,0
2012-10-25,20.8,21.12,20.32,20.4,13875,0
2012-10-26,20.48,20.64,19.76,20,32005,0
2012-10-31,19.84,19.84,19.28,19.68,16631,0
2012-11-01,19.76,20.8,19.68,19.76,21370,0
2012-11-02,19.76,20.56,19.52,19.6,15703,0
2012-11-05,19.68,20.32,19.2,19.6,14689,0
2012-11-06,19.76,20.08,19.16,19.36,28613,0
2012-11-07,19.04,19.8,18.72,18.72,43996,0
2012-11-08,18.8,18.96,17.92,18,14471,0
2012-11-09,18,18.48,17.68,18.16,22643,0
2012-11-12,18.16,19.68,18.16,19.68,16734,0
2012-11-13,20.4,20.4,18.64,18.88,14415,0
2012-11-14,18.88,18.96,17.6,18.16,11719,0
2012-11-15,18.16,18.72,17.68,18,8836,0
2012-11-16,18.32,18.64,17.52,17.84,28438,0
2012-11-19,17.92,18.08,17.44,17.76,20164,0
2012-11-20,17.68,18.08,17.52,17.52,11280,0
2012-11-21,17.6,18.56,16.72,17.92,13306,0
2012-11-23,18.32,18.64,18.16,18.56,4766,0
2012-11-26,18.4,18.56,17.44,17.52,25094,0
2012-11-27,17.44,17.92,17.2,17.28,19713,0
2012-11-28,17.52,17.72,16.96,17.68,21680,0
2012-11-29,17.92,18.8,17.52,18.48,14895,0
2012-11-30,18.56,18.64,18.24,18.32,38332,0
2012-12-03,18.48,18.56,17.84,18.08,12572,0
2012-12-04,18.24,18.48,18.08,18.4,9243,0
2012-12-05,18.56,18.56,18.08,18.4,7306,0
2012-12-06,18.32,18.32,17.84,18,102335,0
2012-12-07,18.16,18.96,18.08,18.88,16116,0
2012-12-10,18.96,19.2,18.72,19.12,35842,0
2012-12-11,19.2,19.2,19.04,19.2,51183,0
2012-12-12,19.2,19.6,19.04,19.12,232477,0
2012-12-13,19.2,19.76,19.12,19.28,94771,0
2012-12-14,19.2,20.64,19.2,20.64,53388,0
2012-12-17,20.96,21.6,20.64,21.52,34856,0
2012-12-18,21.44,21.84,21.2,21.6,29404,0
2012-12-19,21.6,21.76,20.8,21.6,42742,0
2012-12-20,21.68,21.76,21.28,21.68,27313,0
2012-12-21,21.6,21.6,20.88,21.6,81206,0
2012-12-24,21.2,21.68,21.12,21.36,1939,0
2012-12-26,21.52,21.68,20.96,21.6,8047,0
2012-12-27,21.52,21.52,20.4,20.96,10471,0
2012-12-28,20.8,20.96,20.32,20.64,19101,0
2012-12-31,20.72,21.44,20.08,21.36,19661,0
2013-01-02,21.68,21.92,21.2,21.28,47692,0
2013-01-03,21.36,21.6,20.922,21.36,16174,0
2013-01-04,21.68,21.68,21.28,21.6,58052,0
2013-01-07,21.6,21.6,20.88,21.36,11935,0
2013-01-08,21.44,21.52,20.88,21.04,18549,0
2013-01-09,21.12,21.76,21.04,21.68,31664,0
2013-01-10,21.68,22.56,21.6,22.56,72439,0
2013-01-11,22.64,22.64,22.16,22.32,22624,0
2013-01-14,22.4,22.48,21.84,22.48,12357,0
2013-01-15,22.4,23.04,22.2,23.04,92424,0
2013-01-16,23.04,23.28,22.56,22.96,48996,0
2013-01-17,22.96,23.6,22.8,23.36,64619,0
2013-01-18,23.44,23.6,23.12,23.28,28047,0
2013-01-22,23.2,24.08,23.2,23.44,79768,0
2013-01-23,23.44,23.76,23.2,23.68,76900,0
2013-01-24,23.76,24,23.36,23.84,49455,0
2013-01-25,23.52,24.4,23.12,24.32,130618,0
2013-01-28,24.32,24.96,24,24.88,103946,0
2013-01-29,24.64,25.84,24.44,25.6,59018,0
2013-01-30,25.52,25.52,24.86,25.04,46787,0
2013-01-31,25.36,26.4,25.04,26,84767,0
2013-02-01,26.16,26.72,25.36,26.4,75886,0
2013-02-04,26.16,26.399,25.44,25.6,40474,0
2013-02-05,25.68,26.48,25.12,26.4,58009,0
2013-02-06,26.16,26.4,25.76,25.76,19415,0
2013-02-07,25.76,26.48,25.04,26.16,37211,0
2013-02-08,26.24,26.48,25.76,26,14585,0
2013-02-11,25.92,26.08,25.4,25.76,20541,0
2013-02-12,25.76,26.24,25.52,26.24,15077,0
2013-02-13,26.32,26.4,25.84,25.84,9276,0
2013-02-14,25.68,26.479,25.68,25.92,33141,0
2013-02-15,26.32,26.48,25.76,26.4,110926,0
2013-02-19,26.4,26.96,25.68,26.64,29059,0
2013-02-20,26.08,27.2,26.08,26.24,32793,0
2013-02-21,26.4,26.56,26.04,26.16,27781,0
2013-02-22,26.4,26.8,26.08,26.48,41661,0
2013-02-25,26.8,26.8,26.04,26.08,24552,0
2013-02-26,26,26.24,25.76,26.08,78721,0
2013-02-27,26,26.4,25.84,26.08,12094,0
2013-02-28,26,26.32,25.6,26.16,24840,0
2013-03-01,25.76,26.4,25.12,26.24,28169,0
2013-03-04,26.24,26.64,26,26.32,25830,0
2013-03-05,26.32,27.44,26.32,27.12,44084,0
2013-03-06,27.2,27.599,26.48,27.12,32929,0
2013-03-07,27.2,27.36,26.72,27.2,25077,0
2013-03-08,27.52,27.52,26.56,27.12,41894,0
2013-03-11,27.04,27.12,26.8,26.96,22615,0
2013-03-12,26.8,27.12,26.48,26.56,5839,0
2013-03-13,26.48,26.48,25.92,26.24,26975,0
2013-03-14,26.24,26.4,26.04,26.4,25921,0
2013-03-15,26.16,26.8,26.16,26.56,45866,0
2013-03-18,26.16,26.4,24.64,25.92,59271,0
2013-03-19,25.12,26.4,25.12,26.24,48844,0
2013-03-20,26.32,26.4,26.08,26.32,36487,0
2013-03-21,26.4,27.2,25.92,26.88,57114,0
2013-03-22,27.2,27.2,26.4,26.56,45324,0
2013-03-25,26.56,27.36,26.16,27.2,66529,0
2013-03-26,26.96,27.2,26.4,27.12,37581,0
2013-03-27,26.8,26.96,25.44,26.96,40158,0
2013-03-28,27.12,27.12,26.64,26.96,25812,0
2013-04-01,26.96,26.96,25.68,26.4,52001,0
2013-04-02,26.64,26.64,25.92,26.16,32562,0
2013-04-03,26.16,26.32,25.68,26.16,34676,0
2013-04-04,26.16,26.48,25.92,26.32,20387,0
2013-04-05,25.68,26.48,25.52,26.24,19848,0
2013-04-08,26.32,26.48,25.76,25.92,72277,0
2013-04-09,25.92,26.4,25.92,25.92,34816,0
2013-04-10,25.92,26.08,25.68,25.84,23874,0
2013-04-11,25.76,26.16,25.6,26.16,28644,0
2013-04-12,25.92,26.16,25.92,26.08,13068,0
2013-04-15,26.16,26.16,25.12,25.28,45876,0
2013-04-16,25.04,25.44,24.4,25.28,20025,0
2013-04-17,25.2,25.6,24.24,24.64,24987,0
2013-04-18,24.64,24.96,23.84,24.32,19408,0
2013-04-19,24.32,24.32,23.84,24,23059,0
2013-04-22,23.92,24.64,23.2,24,29366,0
2013-04-23,24.16,24.8,24.16,24.8,18931,0
2013-04-24,24.72,24.96,24.4,24.48,11111,0
2013-04-25,24.56,25.44,24,25.28,18808,0
2013-04-26,25.28,26.08,25.12,25.84,19374,0
2013-04-29,25.84,26.32,25.44,26,7771,0
2013-04-30,26,26.16,25.2,25.52,25072,0
2013-05-01,25.36,25.76,25.2,25.44,38494,0
2013-05-02,25.52,26.32,25.44,26.08,28150,0
2013-05-03,26.4,29.52,26.32,29.12,186973,0
2013-05-06,29.04,30.56,28.32,29.28,110989,0
2013-05-07,28.88,29.2,25.44,28.32,121076,0
2013-05-08,28.32,29.44,28.32,28.64,66195,0
2013-05-09,28.8,29.36,28.4,28.48,12747,0
2013-05-10,28.64,29.28,28.48,28.72,16495,0
2013-05-13,28.56,30.48,28.24,30.08,90426,0
2013-05-14,30.24,31.12,29.68,30.4,124210,0
2013-05-15,30.4,30.64,29.44,30.48,82168,0
2013-05-16,30.32,30.48,30.16,30.24,62865,0
2013-05-17,30.32,30.8,30.32,30.64,40769,0
2013-05-20,30.64,30.96,30.4,30.96,47388,0
2013-05-21,30.88,31.04,30.32,30.8,43696,0
2013-05-22,30.72,30.88,29.04,29.52,32404,0
2013-05-23,29.36,30.32,28.48,30.24,38042,0
2013-05-24,30.16,30.24,29.52,29.68,15839,0
2013-05-28,30.08,30.4,29.32,30.4,37691,0
2013-05-29,30.24,30.24,29.44,29.84,18386,0
2013-05-30,29.84,30.4,29.76,30,14608,0
2013-05-31,29.76,30.24,29.52,29.68,29234,0
2013-06-03,29.68,30.32,28.48,29.52,71760,0
2013-06-04,29.52,30.24,29.44,29.84,28588,0
2013-06-05,29.92,30,28.16,28.64,22686,0
2013-06-06,28.72,28.96,28.16,28.88,21544,0
2013-06-07,29.2,29.279,28.64,28.8,20785,0
2013-06-10,28.96,29.28,28.56,29.28,55535,0
2013-06-11,28.96,29.44,27.92,28,41139,0
2013-06-12,28.32,28.32,27.12,27.6,18290,0
2013-06-13,27.52,27.68,25.68,27.6,25239,0
2013-06-14,27.6,27.68,27.12,27.12,15731,0
2013-06-17,27.12,28.08,27.12,27.68,45745,0
2013-06-18,27.68,28.56,27.52,28.24,61855,0
2013-06-19,28.4,28.72,27.28,27.36,37387,0
2013-06-20,26.96,27.36,26.24,26.64,23460,0
2013-06-21,26.8,26.8,26.16,26.8,50060,0
2013-06-24,26.4,27.24,26.4,26.96,38435,0
2013-06-25,27.2,27.36,26.4,26.88,32661,0
2013-06-26,27.04,27.28,26.32,26.72,23894,0
2013-06-27,26.88,27.28,26.64,27.04,29543,0
2013-06-28,26.96,27.44,26.88,27.12,356284,0
2013-07-01,27.12,28.88,26.44,28,73092,0
2013-07-02,27.92,29.2,27.2,27.6,59831,0
2013-07-03,27.28,28.4,27.04,27.12,22023,0
2013-07-05,27.6,29.6,27.44,29.6,32370,0
2013-07-08,29.68,29.84,27.68,28.8,68374,0
2013-07-09,29.04,29.92,28,29.84,69629,0
2013-07-10,29.76,31.36,29.76,30.64,46364,0
2013-07-11,31.12,31.2,30.72,30.88,40538,0
2013-07-12,30.72,31.76,30,30.08,28632,0
2013-07-15,30.08,31.2,29.36,30.88,21308,0
2013-07-16,30.88,32.56,30.48,31.76,65474,0
2013-07-17,32.08,33.84,31.84,32.88,97083,0
2013-07-18,33.12,34.24,32.48,32.56,65879,0
2013-07-19,32.32,32.88,32,32.24,26814,0
2013-07-22,32.08,32.88,32,32.64,22015,0
2013-07-23,32.72,33.44,32.16,32.24,42910,0
2013-07-24,32.48,32.56,31.84,31.84,40580,0
2013-07-25,31.84,32.96,31.76,32.48,43617,0
2013-07-26,32.08,32.88,32.08,32.32,26659,0
2013-07-29,32.16,32.64,31.12,31.6,52518,0
2013-07-30,32,34.64,31.92,34,371984,0
2013-07-31,34.32,34.92,33.92,34.24,152920,0
2013-08-01,34.72,35.4,34.324,35.04,157114,0
2013-08-02,34.96,36,34.48,35.6,189668,0
2013-08-05,35.76,37.2,35.6,37.12,95340,0
2013-08-06,37.04,39.199,36.323,38.24,176724,0
2013-08-07,37.6,39.12,37.36,38.24,114266,0
2013-08-08,38.24,38.44,37.76,37.92,145366,0
2013-08-09,37.92,38.4,37.84,37.84,71977,0
2013-08-12,37.76,38.24,37.52,37.6,89588,0
2013-08-13,37.76,38.56,37.36,37.52,48905,0
2013-08-14,37.36,37.68,36.32,36.4,54417,0
2013-08-15,35.92,36.4,34.72,34.8,60629,0
2013-08-16,34.48,36.56,34.24,36.4,71351,0
2013-08-19,36.16,36.72,35.52,35.52,42210,0
2013-08-20,35.6,36.08,34.96,35.92,35595,0
2013-08-21,35.84,36.56,35.12,36.08,36564,0
2013-08-22,36.32,36.96,35.92,36.24,79092,0
2013-08-23,36.24,37.6,36.12,37.6,44272,0
2013-08-26,37.6,37.744,37.24,37.28,78984,0
2013-08-27,36.72,37.36,35.92,36.56,38427,0
2013-08-28,36.48,37.28,36.32,36.88,50619,0
2013-08-29,36.8,37.94,36.8,37.6,53184,0
2013-08-30,38,41.68,38,38.4,127455,0
2013-09-03,39.12,41.68,39.04,41.52,306323,0
2013-09-04,41.52,42,41.12,41.28,711122,0
2013-09-05,41.44,42.64,41.44,42.32,109208,0
2013-09-06,42.64,42.64,41.288,42.08,86571,0
2013-09-09,42.56,42.56,41.76,42.08,136889,0
2013-09-10,42.16,42.64,41.84,41.96,92677,0
2013-09-11,41.76,42.16,40.48,41.92,417499,0
2013-09-12,42,42.16,41.44,42,125412,0
2013-09-13,42,42.16,41.84,42,58200,0
2013-09-16,42,42.16,41.76,42.08,93191,0
2013-09-17,42.08,42.32,41.68,42,81308,0
2013-09-18,42,42.08,41.12,41.76,80434,0
2013-09-19,41.92,42.32,41.6,42,124828,0
2013-09-20,42,42.08,41.6,41.92,104157,0
2013-09-23,42,42.08,40.8,41.12,118328,0
2013-09-24,40.88,41.92,40.48,41.84,155788,0
2013-09-25,41.84,42.12,41.44,41.52,184839,0
2013-09-26,41.44,44.72,41.44,43.84,214938,0
2013-09-27,43.84,44.08,42.72,42.8,248980,0
2013-09-30,42.24,43.04,41.92,42.32,202358,0
2013-10-01,42.48,42.879,42.24,42.4,228640,0
2013-10-02,42.32,43.92,42.08,43.44,151925,0
2013-10-03,43.68,43.76,41.92,42.64,81488,0
2013-10-04,42.56,44.08,42.48,43.92,130413,0
2013-10-07,43.28,43.36,42.56,42.96,113588,0
2013-10-08,43.36,43.36,38.96,39.92,260213,0
2013-10-09,39.92,41.28,39.12,40.8,201638,0
2013-10-10,41.6,42.72,41.04,42.312,2904680,0
2013-10-11,43.2,43.44,42,43.2,299625,0
2013-10-14,43.04,44.4,42.4,44.32,239312,0
2013-10-15,44.4,45.92,44.24,45.52,398756,0
2013-10-16,45.68,45.92,44.24,44.96,253426,0
2013-10-17,44.48,46.72,44.24,46.08,421313,0
2013-10-18,46,46.72,44.88,45.92,169038,0
2013-10-21,46.24,46.56,45.44,46.24,205025,0
2013-10-22,46.64,47.04,45.44,46.4,265700,0
2013-10-23,46,46.56,45.6,46.4,111988,0
2013-10-24,46.08,46.4,45.52,46.24,193738,0
2013-10-25,46.48,46.96,45.92,46.4,266425,0
2013-10-28,46.4,46.8,45.2,45.92,155950,0
2013-10-29,45.92,49.04,42.56,48.72,518037,0
2013-10-30,48.64,49.36,46.56,47.36,287425,0
2013-10-31,47.2,48.32,46.96,47.84,297025,0
2013-11-01,48,54.08,47.68,52.64,616238,0
2013-11-04,53.04,53.12,49.44,50.64,208722,0
2013-11-05,50.48,50.96,48.8,50.72,243475,0
2013-11-06,51.12,52.24,50.4,51.36,310375,0
2013-11-07,51.44,51.84,49.28,49.36,187663,0
2013-11-08,49.44,50.88,48.08,50.8,264438,0
2013-11-11,50.88,51.2,49.84,50.64,161924,0
2013-11-12,50.72,51.04,49.28,50.08,87913,0
2013-11-13,42.56,50.96,42.56,49.92,124632,0
2013-11-14,49.68,51.28,48.32,51.28,173513,0
2013-11-15,51.36,54.64,51.12,54,175275,0
2013-11-18,54.32,55.92,53.76,55.44,242988,0
2013-11-19,55.28,55.608,53,53.64,86592,0
2013-11-20,53.68,54.08,51.44,52.24,101500,0
2013-11-21,52.24,52.88,51.76,52.48,257925,0
2013-11-22,52.32,54.56,52.32,54.24,132525,0
2013-11-25,54.64,55.92,54.32,54.48,79038,0
2013-11-26,54.4,56.32,53.68,56.24,233750,0
2013-11-27,56.32,56.4,55.52,55.6,137238,0
2013-11-29,55.84,57.12,55.24,55.84,44862,0
2013-12-02,56,56.08,55.04,55.84,156463,0
2013-12-03,55.6,56.24,54.08,55.2,379763,0
2013-12-04,54.96,56.4,53.68,55.52,108950,0
2013-12-05,55.36,56.16,53.44,53.84,143713,0
2013-12-06,54.32,55.68,52.48,54.96,98825,0
2013-12-09,55.2,55.28,53.44,55.12,99413,0
2013-12-10,54.8,55.6,54.48,54.96,85100,0
2013-12-11,54.96,55.28,53.12,53.6,73313,0
2013-12-12,53.52,55.12,52.48,54.72,109159,0
2013-12-13,54.72,56.48,54.32,55.92,128450,0
2013-12-16,56.4,56.96,55.44,56,144488,0
2013-12-17,56.16,56.64,55.28,55.92,132450,0
2013-12-18,56.24,56.96,55.36,56.96,110000,0
2013-12-19,56.8,58.72,56.72,58.64,160663,0
2013-12-20,58.96,59.76,58.32,59.36,376438,0
2013-12-23,60,60.48,59.2,60.4,120538,0
2013-12-24,61.6,61.76,60.52,61.2,118679,0
2013-12-26,60.72,61.84,60.64,61.04,101550,0
2013-12-27,61.36,61.36,60,61.12,136238,0
2013-12-30,60.88,61.36,59.76,60.88,125513,0
2013-12-31,60.88,62.32,60.24,61.84,109200,0
2014-01-02,61.76,64.08,60.96,63.92,172003,0
2014-01-03,64,65.2,62.96,63.84,268571,0
2014-01-06,64,64.72,63.68,64.64,271063,0
2014-01-07,65.04,65.52,63.6,64,228925,0
2014-01-08,64,65.2,63.36,64,160350,0
2014-01-09,64.4,64.88,62.8,62.96,99938,0
2014-01-10,63.36,63.6,62.56,62.72,116700,0
2014-01-13,62.4,63.28,61.04,61.68,140038,0
2014-01-14,61.76,63.2,60.56,61.92,138713,0
2014-01-15,62.4,63.52,61.6,62.16,92800,0
2014-01-16,62.24,62.88,60.08,60.96,110627,0
2014-01-17,60.64,61.28,59.52,59.84,78463,0
2014-01-21,60,60.96,57.04,57.28,234775,0
2014-01-22,57.6,57.6,54.48,55.04,450750,0
2014-01-23,54.64,56.24,54.48,56,231838,0
2014-01-24,55.2,56,53.92,54.64,162681,0
2014-01-27,54.4,54.64,52.08,53.44,177813,0
2014-01-28,53.76,55.04,53.44,54.56,96463,0
2014-01-29,54.08,54.08,52.96,53.28,85300,0
2014-01-30,53.84,54.96,53.04,54.48,116700,0
2014-01-31,53.76,54.88,53.28,53.52,113151,0
2014-02-03,53.36,54,48.4,50.08,189095,0
2014-02-04,50.4,51.84,48.24,51.84,238677,0
2014-02-05,51.84,52.28,49.92,52.16,102320,0
2014-02-06,52.32,53.52,52,53.2,81538,0
2014-02-07,53.44,54.96,53.04,54.64,80185,0
2014-02-10,54.48,55.599,53.04,53.84,77570,0
2014-02-11,53.68,54.4,52.96,53.76,123381,0
2014-02-12,53.92,54.64,52.48,53.76,68211,0
2014-02-13,53.2,54.88,52.801,54.88,60373,0
2014-02-14,57.12,57.2,53.68,53.92,112964,0
2014-02-18,54.48,59.4,53.84,58.64,289859,0
2014-02-19,58.32,58.56,56.64,57.2,166298,0
2014-02-20,57.28,57.36,55.28,55.84,204257,0
2014-02-21,56.24,57.52,53.92,54.4,144290,0
2014-02-24,55.2,56,52.72,52.96,234148,0
2014-02-25,52.88,53.488,49.8,50.16,234823,0
2014-02-26,50.08,51.52,49.6,51.44,140026,0
2014-02-27,51.52,52.52,50.24,52.24,127848,0
2014-02-28,52.16,53.68,51.44,52.48,230710,0
2014-03-03,52.08,52.48,50.24,51.68,203732,0
2014-03-04,52.16,53.36,51.36,51.52,382859,0
2014-03-05,51.52,53.32,51.44,52.88,308108,0
2014-03-06,52.88,56,52.56,55.2,323694,0
2014-03-07,55.6,56.8,55.2,55.52,236810,0
2014-03-10,55.44,55.84,52.96,53.6,146769,0
2014-03-11,53.52,56.08,50.8,51.52,196981,0
2014-03-12,50.8,51.48,50.32,51.28,116659,0
2014-03-13,51.44,51.44,48.8,50.24,215940,0
2014-03-14,48.641,51.12,48.641,50.32,105471,0
2014-03-17,50.88,51.2,49.12,50.08,125868,0
2014-03-18,49.76,50.4,47.44,49.6,204146,0
2014-03-19,49.36,49.92,48.4,48.64,87366,0
2014-03-20,48.32,49.92,48,49.84,224987,0
2014-03-21,49.84,51.44,49.4,50.16,185466,0
2014-03-24,50,50.8,48.32,48.96,239333,0
2014-03-25,49.36,50.432,48.88,49.4,147361,0
2014-03-26,49.92,50.32,49.12,49.76,228500,0
2014-03-27,49.76,50.8,49.12,50.32,342152,0
2014-03-28,50.24,52.08,50,51.44,155047,0
2014-03-31,52,55.6,51.92,55.36,433992,0
2014-04-01,55.28,56.48,55.2,55.44,258715,0
2014-04-02,55.44,57.2,54.96,55.28,200743,0
2014-04-03,55.36,56.8,54.64,56.32,268678,0
2014-04-04,56.88,57.68,54.24,54.96,318442,0
2014-04-07,54.96,56.88,53.92,56,511796,0
2014-04-08,56,56.8,55.2,56,437339,0
2014-04-09,56,57.36,55.52,57.12,100460,0
2014-04-10,56.96,57.6,54.08,54.72,275551,0
2014-04-11,54.16,54.96,52.64,52.88,229098,0
2014-04-14,53.28,54,51.84,52.56,183518,0
2014-04-15,51.36,53.28,49.6,52.96,290662,0
2014-04-16,53.36,54.48,52.52,53.76,88075,0
2014-04-17,53.44,54.56,52.16,52.88,125628,0
2014-04-21,52.72,54.16,52.72,53.72,81538,0
2014-04-22,53.68,55.44,53.4,55.04,105964,0
2014-04-23,55.28,56.4,54,54.08,118740,0
2014-04-24,54.48,56.56,52.32,54.64,162196,0
2014-04-25,54.16,55.2,52.32,53.12,312497,0
2014-04-28,53.12,53.6,50.52,52.32,247292,0
2014-04-29,53.2,53.2,48.4,50.48,400448,0
2014-04-30,49.84,51.84,48.88,51.28,227633,0
2014-05-01,51.04,52,50.4,51.68,268495,0
2014-05-02,52,53.84,51.52,53.04,162875,0
2014-05-05,52.24,53.48,51.6,52.56,145082,0
2014-05-06,52.24,53.28,50.72,50.8,128248,0
2014-05-07,50.8,50.96,49.76,50.16,115940,0
2014-05-08,50.24,51.36,48.92,49.04,121625,0
2014-05-09,48.72,49.36,48.04,48.32,196962,0
2014-05-12,47.44,50.16,46.96,49.84,229703,0
2014-05-13,49.68,50.96,47.52,49.36,134420,0
2014-05-14,49.44,49.6,48.04,48.24,87354,0
2014-05-15,48.16,48.4,47.44,48.08,127556,0
2014-05-16,47.92,48.634,47.216,48.24,153602,0
2014-05-19,47.6,50.24,47.52,49.4,72619,0
2014-05-20,49.76,50,48.32,49.76,131817,0
2014-05-21,50.08,50.72,49,50.64,138093,0
2014-05-22,50.88,51.52,50.64,51.44,123186,0
2014-05-23,51.6,52.24,51.12,51.68,74254,0
2014-05-27,52.4,53.12,51.12,52.88,168954,0
2014-05-28,52.96,54.08,52.64,52.88,120438,0
2014-05-29,52.32,53.2,51.2,52.72,137698,0
2014-05-30,52.48,52.56,50.48,50.56,115905,0
2014-06-02,50.4,51.92,49.76,50.56,259653,0
2014-06-03,50.32,52.24,49.44,51.12,409660,0
2014-06-04,50.56,52.16,50.32,51.44,287822,0
2014-06-05,50.88,54.56,50.88,52.88,243419,0
2014-06-06,53.12,53.76,52.56,52.72,107124,0
2014-06-09,52.64,52.92,52,52.8,94223,0
2014-06-10,52.48,52.72,51.04,52.48,100900,0
2014-06-11,52.32,52.88,51.36,51.6,98033,0
2014-06-12,51.2,51.64,50.48,50.48,147453,0
2014-06-13,50.72,51.36,49.32,50,98059,0
2014-06-16,50.08,50.8,49.52,50,199314,0
2014-06-17,49.84,51.68,49.2,50.88,338616,0
2014-06-18,51.04,52.64,50.36,52.32,124550,0
2014-06-19,52.72,53.44,51.88,53.36,181645,0
2014-06-20,52.32,53.6,51.76,53.36,325564,0
2014-06-23,53.36,54.16,51.44,52.72,504549,0
2014-06-24,52.72,53.28,50.08,50.4,266603,0
2014-06-25,49.44,53.12,49.201,51.04,341929,0
2014-06-26,51.2,52.84,50.96,52.24,296929,0
2014-06-27,51.76,53.6,51.68,52.8,873555,0
2014-06-30,52.16,54,52.16,52.72,188930,0
2014-07-01,52.88,53.519,52.32,52.56,275899,0
2014-07-02,52.48,53.28,52.24,52.48,120613,0
2014-07-03,52.72,52.96,52.08,52.8,68838,0
2014-07-07,52.72,52.72,51.12,51.52,121784,0
2014-07-08,51.28,51.28,48.64,49.04,157986,0
2014-07-09,49.36,50.32,49.28,49.36,109230,0
2014-07-10,48.4,49.8,48.16,49.04,133882,0
2014-07-11,49.04,50.24,48.96,49.76,89140,0
2014-07-14,50.16,51.2,49.52,49.76,96395,0
2014-07-15,50,50.4,48.32,48.72,160862,0
2014-07-16,49.2,49.68,48.4,49.04,120450,0
2014-07-17,48.72,49.92,47.44,47.92,148100,0
2014-07-18,47.76,48.08,47.28,47.92,351871,0
2014-07-21,47.68,47.76,45.44,45.84,420263,0
2014-07-22,46.4,48.12,46.16,46.4,364724,0
2014-07-23,46.4,46.96,45.12,45.36,235096,0
2014-07-24,45.2,47.12,44.64,44.8,344626,0
2014-07-25,44.56,45.44,43.52,43.6,185442,0
2014-07-28,43.6,44.16,41.84,42,257819,0
2014-07-29,41.92,42.64,41.92,42,210388,0
2014-07-30,42.4,43.36,41.76,43.36,201452,0
2014-07-31,42.72,43.44,41.44,41.44,184262,0
2014-08-01,41.44,41.6,39.84,40.64,261370,0
2014-08-04,40.88,42.56,40.8,42.48,242823,0
2014-08-05,42.4,42.72,40.24,41.36,344747,0
2014-08-06,40.48,41.28,35.28,37.04,735134,0
2014-08-07,37.12,38.479,33.2,33.92,601858,0
2014-08-08,34,37.36,33.2,35.84,557567,0
2014-08-11,36.24,37.6,33.76,33.76,366089,0
2014-08-12,33.68,35.92,33.6,34.32,417404,0
2014-08-13,34.64,37.12,34.64,36.64,429267,0
2014-08-14,36.56,39.36,36.56,37.12,523376,0
2014-08-15,37.6,38.4,36.48,37.28,317086,0
2014-08-18,37.6,38.96,37.312,37.92,329847,0
2014-08-19,38.08,38.72,37.44,37.44,266423,0
2014-08-20,37.36,40.56,37.04,39.68,922080,0
2014-08-21,39.68,40,37.6,38.2,316827,0
2014-08-22,38.32,39.32,37.68,38.4,192961,0
2014-08-25,38.56,40.08,36.88,37.04,511245,0
2014-08-26,37.6,37.6,36.36,37.36,356026,0
2014-08-27,37.44,38.48,37.12,38.16,411731,0
2014-08-28,37.92,38.4,36.64,37.44,244357,0
2014-08-29,37.44,37.6,36.24,36.72,252683,0
2014-09-02,36.88,37.04,34.96,35.6,225208,0
2014-09-03,35.92,36.64,34.48,35.04,563810,0
2014-09-04,35.12,36.2,34.4,35.12,779894,0
2014-09-05,35.2,35.6,34.12,34.48,583785,0
2014-09-08,34.24,35.2,33.84,34.08,284934,0
2014-09-09,33.92,34.4,33.24,33.52,333492,0
2014-09-10,33.6,33.6,32.96,32.96,255099,0
2014-09-11,32.64,33.6,32.48,33.28,504893,0
2014-09-12,33.28,33.44,32.8,33.04,265105,0
2014-09-15,32.88,33.36,32.08,32.72,468281,0
2014-09-16,32.64,32.96,30.48,31.68,1127757,0
2014-09-17,31.76,35.24,31.6,34.48,497466,0
2014-09-18,34.48,35.52,34.32,34.8,304019,0
2014-09-19,34.8,35.36,33.04,33.68,407096,0
2014-09-22,33.44,33.6,32.64,32.88,387111,0
2014-09-23,32.8,33.68,32.12,32.64,519987,0
2014-09-24,32.56,32.8,32.08,32.4,161833,0
2014-09-25,32.32,32.64,31.84,32.4,393271,0
2014-09-26,32.48,32.88,32.104,32.72,154014,0
2014-09-29,32.16,32.88,31.76,32.4,322400,0
2014-09-30,32.32,33.04,31.84,32.24,387237,0
2014-10-01,32.24,32.56,30.32,30.64,243325,0
2014-10-02,30.56,30.96,28.08,28.64,338460,0
2014-10-03,29.12,30.8,27.92,28.04,290014,0
2014-10-06,28.16,28.72,26.92,27.36,508548,0
2014-10-07,27.12,27.52,26.8,27.2,379742,0
2014-10-08,27.12,28.08,26.68,28,194724,0
2014-10-09,27.84,28.12,26.56,26.96,313490,0
2014-10-10,26.72,27.2,24.88,24.88,222341,0
2014-10-13,24.96,25.52,24.24,24.32,293115,0
2014-10-14,24.56,25.6,24.16,25.36,674928,0
2014-10-15,24.88,26.48,24.8,26.32,989701,0
2014-10-16,26,28.72,26,28.56,291689,0
2014-10-17,29.72,30.84,29.04,29.6,357116,0
2014-10-20,29.6,30.92,29.44,30.4,355543,0
2014-10-21,30.64,31.44,30,31.04,372929,0
2014-10-22,31.36,31.36,30.08,30.08,249353,0
2014-10-23,30.56,31.04,29.84,30.32,209381,0
2014-10-24,30.48,31.08,30.08,30.8,123061,0
2014-10-27,30.56,31,29.52,29.6,201249,0
2014-10-28,29.84,31.48,29.44,31,240815,0
2014-10-29,30.72,31.2,29.76,30.16,166763,0
2014-10-30,30,30.4,28.56,28.96,251213,0
2014-10-31,29.92,31.04,28.96,30.88,368187,0
2014-11-03,30.88,30.96,29.04,29.36,148082,0
2014-11-04,29.12,29.304,27.44,27.52,197228,0
2014-11-05,27.84,27.92,26.88,27.24,194674,0
2014-11-06,27.12,27.6,26.4,26.48,137758,0
2014-11-07,26.4,27.28,26.16,27.24,161934,0
2014-11-10,27.36,28.72,26.16,26.32,287005,0
2014-11-11,25.6,27.12,23.04,26.64,1133013,0
2014-11-12,26.64,27.12,26.16,26.8,166537,0
2014-11-13,26.64,26.88,25.6,26.64,282239,0
2014-11-14,26.72,29.44,26.56,29.28,291728,0
2014-11-17,29.12,31.28,27.96,28.32,194217,0
2014-11-18,28.24,29.04,28.08,28.4,166321,0
2014-11-19,28.32,29.6,27.36,29.44,239190,0
2014-11-20,29.04,30.799,28.64,29.52,371300,0
2014-11-21,30.08,30.72,29.6,30.16,145799,0
2014-11-24,30.4,33.36,30.08,31.84,393682,0
2014-11-25,31.84,32.56,30.64,31.28,161229,0
2014-11-26,31.36,32.8,31.12,32.6,180232,0
2014-11-28,32.64,32.88,31.76,31.92,96949,0
2014-12-01,31.84,31.888,29.84,30,147620,0
2014-12-02,29.44,30.32,29.36,30.24,138534,0
2014-12-03,30.56,31.36,30.16,30.48,195360,0
2014-12-04,30.4,30.4,29.2,29.76,118202,0
2014-12-05,29.68,30.88,29.44,30.4,117065,0
2014-12-08,30.4,30.48,29.12,29.44,157984,0
2014-12-09,29.04,30.2,28.8,29.84,148094,0
2014-12-10,29.6,30.32,28.72,28.96,163054,0
2014-12-11,29.6,31.68,29.04,30.72,251817,0
2014-12-12,30.16,31.64,29.696,30.96,137014,0
2014-12-15,31.04,32.24,30.56,30.8,217422,0
2014-12-16,30.8,31.2,29.92,30.24,181396,0
2014-12-17,30.56,33.28,30.24,32.96,269244,0
2014-12-18,33.6,34.24,32.8,34.08,180229,0
2014-12-19,34,34.88,33.28,34.32,247007,0
2014-12-22,34.32,34.72,32.68,32.72,98792,0
2014-12-23,32.88,34.16,32.4,33.92,83856,0
2014-12-24,33.84,35,32.88,32.88,45526,0
2014-12-26,33.28,33.68,32.56,33.56,55919,0
2014-12-29,33.68,34.08,33.12,33.92,78930,0
2014-12-30,33.76,34.64,33.36,33.76,88466,0
2014-12-31,34,34.56,33.28,33.84,73691,0
2015-01-02,34.16,35.08,32.84,34.48,76956,0
2015-01-05,34,34.24,32.8,33.28,61754,0
2015-01-06,33.36,33.36,30.08,30.88,127284,0
2015-01-07,31.36,31.52,30.4,31.28,82491,0
2015-01-08,31.76,32.64,31.6,32.32,84463,0
2015-01-09,32.4,32.72,31.36,31.44,76817,0
2015-01-12,31.28,31.6,30.52,31.04,76180,0
2015-01-13,31.52,33.36,31.08,31.68,109241,0
2015-01-14,31.2,31.84,29.2,29.6,109620,0
2015-01-15,29.92,29.92,28.64,29.36,91913,0
2015-01-16,29.28,30.48,28.88,30.32,70217,0
2015-01-20,30.24,31.04,29.28,30.88,99319,0
2015-01-21,30.32,31.12,29.92,31.04,86217,0
2015-01-22,31.36,31.52,29.28,29.52,172673,0
2015-01-23,29.52,30.16,29.2,29.36,92306,0
2015-01-26,28.96,29.68,28.56,29.28,103835,0
2015-01-27,29.984,30.56,28.561,30,83457,0
2015-01-28,30.2,30.704,28,28.28,119777,0
2015-01-29,28.4,29.12,27.88,29.12,102560,0
2015-01-30,28.56,29.2,27.44,27.84,126803,0
2015-02-02,28,28.4,26.88,27.52,141102,0
2015-02-03,27.84,31.12,27.84,30.8,134843,0
2015-02-04,30.56,31.84,29.28,29.68,88876,0
2015-02-05,29.92,31.04,29.56,30.88,80144,0
2015-02-06,30.64,33.28,30.64,32.72,123495,0
2015-02-09,32.64,33.6,30.48,31.04,90034,0
2015-02-10,32.56,32.72,30.32,31.84,104924,0
2015-02-11,32.24,32.24,30.64,30.88,40259,0
2015-02-12,31.2,33.2,30.96,33.04,67722,0
2015-02-13,33.12,34.8,32.56,34.56,91045,0
2015-02-17,34.8,36.08,34.24,35.36,79776,0
2015-02-18,35.36,35.76,34.4,34.8,56488,0
2015-02-19,34.72,35.04,32.72,32.8,110690,0
2015-02-20,32.88,32.96,30.96,31.28,251953,0
2015-02-23,31.44,32,30.72,31.12,141402,0
2015-02-24,31.2,31.84,30.56,30.64,225565,0
2015-02-25,30.96,31.36,30.36,30.64,178347,0
2015-02-26,30.72,31.36,30.4,30.8,134825,0
2015-02-27,31.12,32.88,30.48,31.92,279553,0
2015-03-02,32.08,32.8,30.64,32.08,212025,0
2015-03-03,29.92,30.24,26.4,26.48,1893238,0
2015-03-04,26.24,27.28,24.96,25.04,385713,0
2015-03-05,24.96,25.12,23.28,24.24,340475,0
2015-03-06,24,24.88,23.84,24.16,269988,0
2015-03-09,24.32,24.64,23.76,24.4,251050,0
2015-03-10,24,24.32,23.52,23.68,128813,0
2015-03-11,23.84,24.32,22.56,24.08,291963,0
2015-03-12,24.16,24.56,23.44,24.4,171688,0
2015-03-13,24.4,24.56,23.6,23.84,124275,0
2015-03-16,24,24.08,23.12,23.52,146288,0
2015-03-17,23.52,23.84,22.16,23.28,141238,0
2015-03-18,23.12,23.76,22.64,23.6,59413,0
2015-03-19,23.44,23.76,18.8,19.44,584188,0
2015-03-20,19.52,22,19.52,21.44,337688,0
2015-03-23,21.28,22.32,21.2,21.84,225038,0
2015-03-24,21.84,22.96,21.68,22.88,129600,0
2015-03-25,22.8,23.04,21.76,22,119688,0
2015-03-26,21.84,22.48,20.72,21.04,122625,0
2015-03-27,20.8,21.2,20.48,20.72,119250,0
2015-03-30,20.88,21.28,20.08,20.16,173738,0
2015-03-31,19.92,20.16,19.2,19.76,145723,0
2015-04-01,19.68,20.08,19.6,19.92,124150,0
2015-04-02,20,20.8,19.68,20.56,95363,0
2015-04-06,20.56,21.2,20,20.48,99425,0
2015-04-07,20.48,20.64,20.16,20.48,90717,0
2015-04-08,20.48,20.64,20.08,20.16,93488,0
2015-04-09,20.08,20.8,19.84,20.4,96125,0
2015-04-10,20.48,20.72,20.08,20.16,50075,0
2015-04-13,20.08,20.64,20.08,20.4,59063,0
2015-04-14,20.56,20.64,19.68,19.92,134788,0
2015-04-15,20.08,20.52,19.96,20.16,106083,0
2015-04-16,20.08,20.48,19.92,20,89994,0
2015-04-17,19.92,20,18.48,19.04,349625,0
2015-04-20,19.12,19.52,18.72,19.44,85720,0
2015-04-21,19.52,19.52,18.88,19.12,57203,0
2015-04-22,19.04,20.16,19.04,19.6,86619,0
2015-04-23,19.6,20,19.44,19.68,87075,0
2015-04-24,19.76,20.08,19.36,19.44,49489,0
2015-04-27,19.6,19.84,18.72,18.96,72600,0
2015-04-28,19.04,19.68,18.4,18.96,140443,0
2015-04-29,18.96,19.12,18.16,18.4,116313,0
2015-04-30,18.24,19.12,18,18.24,166088,0
2015-05-01,18,18.16,15.2,16.56,842875,0
2015-05-04,16.56,17.2,16.32,16.96,192150,0
2015-05-05,16.88,17.36,16.64,16.64,124775,0
2015-05-06,16.4,16.8,16.08,16.72,205084,0
2015-05-07,16.72,17.12,16.4,16.72,60610,0
2015-05-08,17.04,17.36,16.4,17.2,97488,0
2015-05-11,17.2,19.28,16.96,19.2,165475,0
2015-05-12,18.96,19.12,18,19.04,178935,0
2015-05-13,19.68,20.08,18.56,19.36,193938,0
2015-05-14,19.92,20.32,19.44,19.76,169050,0
2015-05-15,19.68,19.92,18.96,19.04,131821,0
2015-05-18,19.2,20.16,18.824,19.92,134879,0
2015-05-19,20.08,20.44,18.96,20.08,215785,0
2015-05-20,19.76,20.64,19.52,20.24,105000,0
2015-05-21,20.4,20.4,19.76,19.84,62775,0
2015-05-22,19.92,20.32,19.6,19.76,73188,0
2015-05-26,19.52,20.08,18.88,20,104264,0
2015-05-27,20,20.08,19.52,20,84713,0
2015-05-28,20,20.16,19.04,19.36,76979,0
2015-05-29,19.2,19.84,18.8,18.88,143025,0
2015-06-01,19.12,19.36,18.4,18.8,71501,0
2015-06-02,18.8,19.04,18.24,18.56,85944,0
2015-06-03,18.8,18.8,18.08,18.32,70350,0
2015-06-04,18.32,18.4,17.44,17.68,52938,0
2015-06-05,17.68,18.56,17.36,18.4,65888,0
2015-06-08,18.4,18.48,17.2,17.44,105300,0
2015-06-09,17.28,17.44,16.64,16.88,119299,0
2015-06-10,16.96,18,16.88,17.76,87211,0
2015-06-11,17.84,18.04,17.12,17.44,53927,0
2015-06-12,17.36,17.52,17.12,17.2,81100,0
2015-06-15,16.72,16.72,16.24,16.32,115388,0
2015-06-16,16.4,17.2,16.4,16.48,96100,0
2015-06-17,16.72,17.44,16.48,16.8,130713,0
2015-06-18,16.96,18.8,16.88,18.4,91625,0
2015-06-19,18.48,20,17.6,18.8,156988,0
2015-06-22,18.96,19.2,17.52,17.6,57875,0
2015-06-23,17.76,18.08,17.568,17.92,58400,0
2015-06-24,17.68,17.92,17.04,17.44,149800,0
2015-06-25,17.76,17.76,16.96,17.36,64963,0
2015-06-26,17.52,18.32,17.12,18.16,376488,0
2015-06-29,18.16,18.16,16.56,16.64,121388,0
2015-06-30,16.96,17.28,16,16.24,134936,0
2015-07-01,16.16,16.64,15.6,16.08,150413,0
2015-07-02,16.24,16.4,16.08,16.08,49063,0
2015-07-06,15.6,16.56,15.6,16.16,78075,0
2015-07-07,15.92,16.08,15.2,15.92,100675,0
2015-07-08,15.92,15.92,15.04,15.04,76013,0
2015-07-09,15.6,15.68,14.96,14.96,82900,0
2015-07-10,15.44,15.76,15.12,15.2,88388,0
2015-07-13,14.96,15.36,13.84,14.32,177938,0
2015-07-14,14.4,15.52,14,14.48,121268,0
2015-07-15,14.24,14.64,13.76,14.08,137236,0
2015-07-16,13.76,15.44,13.76,14.88,153575,0
2015-07-17,14.96,14.96,14.48,14.48,48000,0
2015-07-20,14.4,14.56,12.24,13.76,175388,0
2015-07-21,13.44,14,13.36,13.52,59000,0
2015-07-22,13.2,13.76,12.88,13.04,106650,0
2015-07-23,12.96,13.52,12.72,12.88,128088,0
2015-07-24,12.8,13.04,12.64,12.8,90750,0
2015-07-27,12.48,12.88,12.32,12.8,60688,0
2015-07-28,12.8,12.96,12.48,12.56,59388,0
2015-07-29,12.32,12.88,12.08,12.64,78900,0
2015-07-30,12.32,12.8,12,12.08,185713,0
2015-07-31,12.08,13.84,12.08,13.2,229850,0
2015-08-03,12.96,13.2,12.72,13.12,81616,0
2015-08-04,12.96,13.2,12.64,12.8,131213,0
2015-08-05,12.64,12.8,12,12.24,80438,0
2015-08-06,12.08,12.16,11.6,11.68,92377,0
2015-08-07,11.76,12.16,11.6,11.68,95363,0
2015-08-10,11.68,12,11.6,11.68,119988,0
2015-08-11,11.6,12.16,11.56,11.84,119406,0
2015-08-12,11.6,12,11.44,11.52,88638,0
2015-08-13,11.28,11.68,10.8,10.8,53275,0
2015-08-14,10.8,11.2,10.72,10.8,60588,0
2015-08-17,10.64,10.8,10.16,10.24,110450,0
2015-08-18,10.24,10.4,10.08,10.08,88963,0
2015-08-19,10.08,10.24,10,10.08,116388,0
2015-08-20,9.92,10.08,9.04,9.2,245425,0
2015-08-21,8.8,10.4,8.72,10.4,167213,0
2015-08-24,10,10.88,9.36,10.08,139868,0
2015-08-25,10.48,10.56,10.08,10.56,120575,0
2015-08-26,10.8,11.36,10.48,11.12,129750,0
2015-08-27,11.04,11.6,10.88,11.6,62150,0
2015-08-28,11.44,11.92,10.88,11.36,69875,0
2015-08-31,11.2,11.68,10.88,11.44,81325,0
2015-09-01,11.2,11.6,10.16,10.32,114025,0
2015-09-02,10.56,10.96,10.4,10.64,62200,0
2015-09-03,10.56,10.8,10.32,10.56,33600,0
2015-09-04,10.48,10.56,10.16,10.32,26650,0
2015-09-08,10.64,11.12,10.32,10.32,38513,0
2015-09-09,10.4,11.2,10.32,10.56,95125,0
2015-09-10,10.48,10.64,9.44,9.92,87543,0
2015-09-11,9.76,10.16,9.12,9.44,58550,0
2015-09-14,9.44,10.96,8.64,9.28,66575,0
2015-09-15,9.28,9.68,9.12,9.2,70325,0
2015-09-16,9.28,9.44,8.88,9.28,37988,0
2015-09-17,9.36,9.44,8.64,8.8,70621,0
2015-09-18,8.64,8.8,7.68,7.68,407125,0
2015-09-21,8,8,7.2,7.84,89800,0
2015-09-22,7.84,8,7.2,7.28,95525,0
2015-09-23,7.36,7.7112,7.2,7.2,115567,0
2015-09-24,6.96,7.2,6.08,6.0808,2425296,0
2015-09-25,6.16,6.64,6.16,6.24,318975,0
2015-09-28,6.24,6.4704,5.9296,5.96,102917,0
2015-09-29,5.92,6.24,5.44,5.44,174425,0
2015-09-30,6.16,6.4,5.6,5.6,458150,0
2015-10-01,5.76,6,5.6,5.6,185875,0
2015-10-02,5.6,5.84,5.44,5.84,181275,0
2015-10-05,5.8728,6.52,5.8728,6.32,196827,0
2015-10-06,6.4,6.48,6,6.32,252875,0
2015-10-07,6.4144,6.48,6.0376,6.16,87362,0
2015-10-08,6.16,6.16,5.92,6,133638,0
2015-10-09,5.92,6.4,5.92,6.08,94875,0
2015-10-12,6.16,6.2,5.9552,6.1832,81720,0
2015-10-13,6.24,6.4,6,6.16,59075,0
2015-10-14,6.16,6.32,6.16,6.16,23550,0
2015-10-15,6.24,6.4,5.92,6.08,43088,0
2015-10-16,6.08,6.08,5.92,5.92,39263,0
2015-10-19,5.92,6.1592,5.92,5.9992,62891,0
2015-10-20,6,6.24,6,6.24,52375,0
2015-10-21,6.24,6.48,5.84,5.92,125750,0
2015-10-22,5.84,6,5.84,5.92,33275,0
2015-10-23,6,6.16,5.84,6,28788,0
2015-10-26,6,6.16,5.36,5.44,74650,0
2015-10-27,5.44,5.6,5.04,5.04,59913,0
2015-10-28,4.32,4.8,4.24,4.4,179050,0
2015-10-29,4.4,4.8,4.16,4.32,145025,0
2015-10-30,4.4,4.56,3.52,3.68,210900,0
2015-11-02,3.856,3.9784,3.6944,3.8432,173886,0
2015-11-03,3.92,3.92,3.6,3.76,174225,0
2015-11-04,3.84,4,3.68,3.744,172296,0
2015-11-05,4,4,3.28,3.44,225163,0
2015-11-06,3.2,3.44,2.24,2.32,560263,0
2015-11-09,2.7784,2.7864,2.2024,2.24,315323,0
2015-11-10,2.4,2.56,2,2.16,293525,0
2015-11-11,2.24,2.24,1.92,2,274525,0
2015-11-12,2.08,2.08,1.84,1.84,321975,0
2015-11-13,1.92,2.4,1.92,2.16,545400,0
2015-11-16,2.48,2.48,2,2,293488,0
2015-11-17,2.16,2.32,1.76,1.76,423275,0
2015-11-18,1.76,2,1.6,1.76,195338,0
2015-11-19,1.76,1.84,1.52,1.6,477800,0
2015-11-20,1.68,1.68,1.44,1.52,237438,0
2015-11-23,1.6,1.68,1.52,1.6,348775,0
2015-11-24,1.6,2,1.6,1.92,322925,0
2015-11-25,2,2,1.84,1.92,182563,0
2015-11-27,2.08,2.24,2,2.16,137313,0
2015-11-30,2.24,3.44,2.24,3.2,782688,0
2015-12-01,3.44,3.44,2.48,2.7592,392304,0
2015-12-02,2.8,2.96,2.6528,2.72,147070,0
2015-12-03,2.64,2.9592,2.4088,2.5992,163377,0
2015-12-04,2.56,2.88,2.48,2.88,256200,0
2015-12-07,2.72,2.8,2.72,2.72,126450,0
2015-12-08,2.6864,2.76,2.64,2.72,172236,0
2015-12-09,2.64,2.96,2.48,2.64,157013,0
2015-12-10,2.64,2.64,2.16,2.24,394550,0
2015-12-11,2.24,2.24,1.84,2,461450,0
2015-12-14,2.04,2.2632,1.92,1.9288,140606,0
2015-12-15,1.92,2.08,1.76,1.92,202113,0
2015-12-16,2,2.16,1.92,2,152950,0
2015-12-17,2.08,3.92,2,2.64,408188,0
2015-12-18,2.72,2.88,2.4,2.8,1311263,0
2015-12-21,2.8,2.96,2.4,2.56,158525,0
2015-12-22,2.5824,2.764,2.4,2.4224,95283,0
2015-12-23,2.64,2.64,2.4,2.56,114525,0
2015-12-24,2.64,2.64,2.44,2.584,17769,0
2015-12-28,2.56,2.788,2.5288,2.64,167204,0
2015-12-29,2.88,2.8864,2.488,2.6328,95579,0
2015-12-30,2.604,2.752,2.56,2.6504,137099,0
2015-12-31,2.56,2.88,2.56,2.6408,114559,0
2016-01-04,2.68,2.6808,2.4048,2.52,122398,0
2016-01-05,2.6,2.64,2.4,2.4,99982,0
2016-01-06,2.4,2.72,2.16,2.5288,72330,0
2016-01-07,2.56,2.56,2.4,2.4,58073,0
2016-01-08,2.4032,2.4048,2.024,2.2232,110634,0
2016-01-11,2.24,2.388,2.2008,2.32,103106,0
2016-01-12,2.1016,2.56,2.08,2.3368,55149,0
2016-01-13,2.32,2.3992,2.0344,2.0808,141278,0
2016-01-14,2.08,2.176,1.84,1.9608,196609,0
2016-01-15,1.9288,2.1584,1.84,1.968,76026,0
2016-01-19,2,2.16,1.76,1.92,74575,0
2016-01-20,1.8992,2.08,1.44,1.8384,310523,0
2016-01-21,1.8024,2.0792,1.6496,1.8008,144793,0
2016-01-22,1.8408,2,1.8064,1.8416,57051,0
2016-01-25,2.08,2.08,1.6664,1.7632,101211,0
2016-01-26,1.792,2,1.7016,1.8144,76290,0
2016-01-27,1.76,1.8792,1.68,1.68,79585,0
2016-01-28,1.7024,2.0728,1.696,1.92,205444,0
2016-01-29,1.976,2.1776,1.976,2.0984,108534,0
2016-02-01,2.1,2.12,2.0008,2.0224,79254,0
2016-02-02,2,2.32,1.9704,2.0408,88733,0
2016-02-03,2.144,2.48,2.0408,2.32,151682,0
2016-02-04,2.312,2.38,2,2.0704,64364,0
2016-02-05,2.144,2.24,2.044,2.096,76708,0
2016-02-08,2.06,2.208,2,2,63591,0
2016-02-09,2.072,2.072,1.84,1.8488,91956,0
2016-02-10,1.84,2.08,1.84,2.0144,128928,0
2016-02-11,1.9648,2.4792,1.84,2.36,195904,0
2016-02-12,2.328,2.56,2.32,2.3968,75597,0
2016-02-16,2.4,2.64,2.4,2.6008,112043,0
2016-02-17,2.64,2.7192,2.4,2.5576,92617,0
2016-02-18,2.48,2.5536,2.4048,2.4464,44375,0
2016-02-19,2.4,2.476,2.36,2.3768,43202,0
2016-02-22,2.4,2.468,2.34,2.448,53091,0
2016-02-23,2.432,2.48,2.332,2.3968,49560,0
2016-02-24,2.4,2.4752,2.16,2.2296,67026,0
2016-02-25,2.328,2.328,2,2.1552,101635,0
2016-02-26,2.16,2.3024,2.0504,2.1936,50823,0
2016-02-29,2.2,2.3096,1.936,2,111859,0
2016-03-01,2.08,2.16,2.044,2.0784,45924,0
2016-03-02,2.08,2.2392,2,2.136,50506,0
2016-03-03,2.16,2.4,2.16,2.3464,79825,0
2016-03-04,2.368,2.424,2.2792,2.4,132851,0
2016-03-07,2.4,2.48,2.296,2.332,68166,0
2016-03-08,2.4,2.9608,2.3344,2.6504,185977,0
2016-03-09,2.632,2.9976,2.592,2.9592,161274,0
2016-03-10,3.12,3.4336,3.04,3.24,282183,0
2016-03-11,2.408,3.12,2.28,3.12,398120,0
2016-03-14,2.8,3.1992,2.64,3.1392,78546,0
2016-03-15,3.2,3.9744,2.88,3.8,399519,0
2016-03-16,3.92,4.64,3.776,4.5424,571888,0
2016-03-17,4.56,4.8,3.84,4.24,291406,0
2016-03-18,4.312,4.56,4,4.476,206968,0
2016-03-21,4.7864,4.7864,3.92,4.08,104786,0
2016-03-22,4.072,4.64,4,4.48,135569,0
2016-03-23,4.4,4.4792,4.0896,4.16,70623,0
2016-03-24,4.24,4.24,3.84,3.84,83151,0
2016-03-28,3.44,4.0512,3.2,4,79623,0
2016-03-29,3.9888,4.08,3.9264,4,76766,0
2016-03-30,4,4,3.6848,3.888,32328,0
2016-03-31,3.92,4,3.36,3.7144,80425,0
2016-04-01,3.7208,3.84,3.56,3.6808,62458,0
2016-04-04,3.6,4,3.416,3.5032,58644,0
2016-04-05,3.36,3.52,3.2,3.4424,91438,0
2016-04-06,3.36,3.4808,3.2816,3.3512,78984,0
2016-04-07,3.36,3.44,3.2,3.2,61705,0
2016-04-08,3.28,3.44,3.0608,3.12,76103,0
2016-04-11,3.2,3.52,3.2,3.3104,59391,0
2016-04-12,3.36,3.5184,3.216,3.3744,30579,0
2016-04-13,3.512,3.6576,3.32,3.6576,56637,0
2016-04-14,3.68,3.952,3.524,3.68,102255,0
2016-04-15,3.6,3.92,3.52,3.552,20491,0
2016-04-18,3.5592,3.8008,3.552,3.6104,18012,0
2016-04-19,3.712,3.72,3.4344,3.5968,96561,0
2016-04-20,3.52,3.68,2.5448,3.04,297887,0
2016-04-21,3.14,3.36,3.06,3.3192,256698,0
2016-04-22,3.36,3.48,3.2352,3.32,106795,0
2016-04-25,3.32,3.32,3.04,3.1144,54609,0
2016-04-26,3.28,3.28,2.936,3.2,78791,0
2016-04-27,3.28,3.28,2.96,3.2,30538,0
2016-04-28,3.1816,3.1816,2.992,3.0328,63542,0
2016-04-29,3.04,3.2,2.6976,2.9728,97955,0
2016-05-02,3.12,3.12,2.76,2.8088,69417,0
2016-05-03,2.8088,2.96,2.56,2.64,73399,0
2016-05-04,2.6,2.872,2.5768,2.64,39334,0
2016-05-05,2.636,2.88,2.5768,2.8,111703,0
2016-05-06,2.94,3.36,2.808,3.28,186970,0
2016-05-09,3.36,3.36,3.004,3.0528,37186,0
2016-05-10,3.0288,3.0304,2.8,2.992,52599,0
2016-05-11,2.96,3.0016,2.652,2.952,88437,0
2016-05-12,2.88,3,2.68,2.72,22329,0
2016-05-13,2.88,2.9192,2.48,2.4928,66989,0
2016-05-16,2.4944,2.4944,2.28,2.3984,56119,0
2016-05-17,2.3992,2.4,2.28,2.2808,44628,0
2016-05-18,2.28,2.5576,2.28,2.3192,29661,0
2016-05-19,2.48,2.52,2.28,2.4008,31939,0
2016-05-20,2.476,2.624,2.3688,2.5112,21802,0
2016-05-23,2.56,2.64,2.48,2.616,13980,0
2016-05-24,2.56,2.728,2.56,2.7184,26552,0
2016-05-25,2.72,2.792,2.6304,2.7904,16865,0
2016-05-26,2.8,2.88,2.6304,2.6568,33124,0
2016-05-27,2.6944,2.792,2.328,2.5104,46456,0
2016-05-31,2.56,2.7232,2.5136,2.5584,73700,0
2016-06-01,2.64,3.3192,2.588,3.0544,251984,0
2016-06-02,3.2,3.2728,2.7904,2.88,50497,0
2016-06-03,2.96,2.96,2.64,2.8352,48609,0
2016-06-06,2.96,2.96,2.8,2.8312,26643,0
2016-06-07,2.88,2.96,2.748,2.8368,44036,0
2016-06-08,2.88,2.96,2.8,2.8,42729,0
2016-06-09,2.8,2.92,2.68,2.8704,29214,0
2016-06-10,2.8,3.04,2.7976,2.8648,70322,0
2016-06-13,2.8648,3.024,2.72,2.7208,28891,0
2016-06-14,2.72,3,2.72,2.784,55093,0
2016-06-15,2.7664,2.96,2.72,2.72,73012,0
2016-06-16,2.8192,2.8192,2.56,2.6096,48036,0
2016-06-17,2.64,2.8128,2.5064,2.5536,146443,0
2016-06-20,2.8,2.8,2.4992,2.528,41495,0
2016-06-21,2.5592,2.792,2.416,2.48,79848,0
2016-06-22,2.48,2.56,2.4,2.4192,86153,0
2016-06-23,2.56,2.58,2.3624,2.5792,58616,0
2016-06-24,2.48,2.48,2.24,2.3464,1417347,0
2016-06-27,2.288,2.4,2.08,2.3376,95407,0
2016-06-28,2.32,2.4,2.24,2.2872,49951,0
2016-06-29,2.248,2.476,2.1616,2.456,95440,0
2016-06-30,2.4,2.6696,2.32,2.48,88423,0
2016-07-01,2.416,2.68,2.3832,2.5576,23585,0
2016-07-05,2.4816,2.56,2.36,2.4344,37411,0
2016-07-06,2.472,2.48,2.368,2.4,22302,0
2016-07-07,2.328,2.64,2.32,2.4,64213,0
2016-07-08,2.4,2.64,2.4,2.5688,40856,0
2016-07-11,2.5944,3.1928,2.56,2.6448,149991,0
2016-07-12,2.64,3.024,2.628,2.984,148505,0
2016-07-13,2.96,3.28,2.9256,3.1136,273730,0
2016-07-14,3.12,3.28,2.92,3.1568,40670,0
2016-07-15,3.12,3.144,2.8,3.0016,46400,0
2016-07-18,2.96,3.0648,2.96,3.0008,9322,0
2016-07-19,2.96,3.1024,2.9024,3.04,11008,0
2016-07-20,3.6,3.6,3.0288,3.0288,68187,0
2016-07-21,3.128,3.2,3.0544,3.0968,19740,0
2016-07-22,3.12,3.2,3.04,3.0504,10170,0
2016-07-25,3.12,3.148,2.8888,2.9504,24687,0
2016-07-26,3.04,3.2816,2.964,3.04,215851,0
2016-07-27,3.04,3.2792,3.0128,3.04,24888,0
2016-07-28,3.04,3.24,3.0096,3.04,28931,0
2016-07-29,3.04,3.1936,2.9624,3.0592,292842,0
2016-08-01,3.04,3.1992,2.9616,3.0568,14674,0
2016-08-02,3.0496,3.192,3.0096,3.0136,12847,0
2016-08-03,3.04,3.1184,2.9616,2.9616,26497,0
2016-08-04,3.048,3.12,2.888,2.9608,18871,0
2016-08-05,2.8896,2.9592,2.6456,2.76,330004,0
2016-08-08,2.648,2.8384,2.648,2.72,41291,0
2016-08-09,2.72,2.792,2.64,2.7224,117227,0
2016-08-10,2.8,2.88,2.64,2.732,35132,0
2016-08-11,2.8,2.8792,2.668,2.7752,29565,0
2016-08-12,2.8784,2.8784,2.72,2.7792,20285,0
2016-08-15,2.8,2.8792,2.76,2.8,9058,0
2016-08-16,2.8,2.8,2.72,2.72,65481,0
2016-08-17,2.72,2.832,2.72,2.7608,67185,0
2016-08-18,2.7992,3.0384,2.788,2.868,29824,0
2016-08-19,2.952,2.968,2.8168,2.9096,16585,0
2016-08-22,3,3.04,2.84,2.96,39571,0
2016-08-23,3.0312,3.12,2.96,3.0904,32165,0
2016-08-24,3.1192,3.28,2.96,2.9872,41151,0
2016-08-25,2.96,3.1992,2.944,3.04,57362,0
2016-08-26,3.04,3.144,3.04,3.0968,11873,0
2016-08-29,3.128,3.2,3.088,3.14,16449,0
2016-08-30,3.28,3.28,3.16,3.1608,22617,0
2016-08-31,3.16,3.28,3.16,3.2,29602,0
2016-09-01,3.2784,3.2784,3.12,3.12,52493,0
2016-09-02,3.12,3.2392,2.9808,3.008,21592,0
2016-09-06,2.96,3.152,2.8456,2.904,30083,0
2016-09-07,2.96,3.04,2.88,2.88,42484,0
2016-09-08,2.8144,3.0136,2.7608,2.956,40567,0
2016-09-09,3.0144,3.0144,2.8416,2.8416,4941,0
2016-09-12,2.696,2.904,2.668,2.816,26412,0
2016-09-13,2.816,2.816,2.696,2.76,26218,0
2016-09-14,2.76,2.864,2.668,2.8064,29402,0
2016-09-15,2.88,2.88,2.7632,2.8,30431,0
2016-09-16,2.88,2.92,2.48,2.48,86483,0
2016-09-19,2.772,2.9208,2.64,2.8424,70867,0
2016-09-20,2.96,2.96,2.64,2.72,40711,0
2016-09-21,2.72,2.84,2.48,2.72,76294,0
2016-09-22,2.64,2.8512,2.64,2.692,17682,0
2016-09-23,2.64,2.8,2.5608,2.5608,20849,0
2016-09-26,2.64,2.704,2.52,2.548,16260,0
2016-09-27,2.524,2.64,2.524,2.6088,14115,0
2016-09-28,2.56,2.704,2.552,2.7032,13367,0
2016-09-29,2.72,2.8,2.6296,2.696,19702,0
2016-09-30,2.8,2.8,2.5936,2.6392,17696,0
2016-10-03,2.6208,2.728,2.56,2.5808,21340,0
2016-10-04,2.616,2.72,2.56,2.5992,4125,0
2016-10-05,2.6,2.688,2.52,2.6144,14754,0
2016-10-06,2.64,2.72,2.528,2.608,14464,0
2016-10-07,2.632,2.792,2.536,2.5824,15339,0
2016-10-10,2.5624,2.704,2.56,2.5776,6273,0
2016-10-11,2.6,2.68,2.56,2.64,12062,0
2016-10-12,2.6016,2.664,2.376,2.376,45384,0
2016-10-13,2.39,2.4,1.92,2.01,114419,0
2016-10-14,1.81,2.0601,1.7,1.95,137958,0
2016-10-17,1.97,1.9999,1.7,1.9,278702,0
2016-10-18,1.9,1.98,1.76,1.91,92249,0
2016-10-19,1.92,1.9681,1.8801,1.92,49270,0
2016-10-20,1.93,1.95,1.8279,1.94,20862,0
2016-10-21,1.93,1.97,1.87,1.87,45608,0
2016-10-24,1.89,1.9255,1.84,1.9,45613,0
2016-10-25,1.91,1.91,1.8,1.8,15804,0
2016-10-26,1.81,1.87,1.58,1.6,123644,0
2016-10-27,1.54,1.63,1.36,1.55,178444,0
2016-10-28,1.4632,1.55,1.4632,1.48,30978,0
2016-10-31,1.49,1.49,1.3606,1.38,63439,0
2016-11-01,1.39,1.42,1.26,1.34,66496,0
2016-11-02,1.35,1.35,0.9503,1.05,186840,0
2016-11-03,1.03,1.15,1.03,1.13,94160,0
2016-11-04,1.13,1.195,1.1,1.13,63291,0
2016-11-07,1.14,1.1688,1.05,1.1,82865,0
2016-11-08,1.0821,1.1,1.01,1.1,107378,0
2016-11-09,1.11,1.15,0.9601,1.01,246176,0
2016-11-10,1.01,1.04,0.99,1,202067,0
2016-11-11,1.01,1.1,1.01,1.04,234904,0
2016-11-14,1.06,1.28,1.06,1.23,659052,0
2016-11-15,1.27,1.3399,1.1,1.15,318744,0
2016-11-16,1.15,1.2,1.1,1.18,79358,0
2016-11-17,1.17,1.61,1.17,1.3766,474048,0
2016-11-18,1.4,1.589,1.35,1.4,220992,0
2016-11-21,1.44,1.47,1.31,1.38,118111,0
2016-11-22,1.37,1.37,1.19,1.29,192303,0
2016-11-23,1.27,1.29,1.21,1.27,68884,0
2016-11-25,1.27,1.33,1.2,1.28,40387,0
2016-11-28,1.27,1.4199,1.27,1.34,136773,0
2016-11-29,1.35,1.44,1.28,1.29,74255,0
2016-11-30,1.28,1.2871,1.2,1.21,65772,0
2016-12-01,1.21,1.22,1.032,1.06,228471,0
2016-12-02,1.11,1.12,1.03,1.05,165159,0
2016-12-05,1.07,1.12,1.04,1.07,135030,0
2016-12-06,1.0527,1.08,1.04,1.05,77760,0
2016-12-07,1.08,1.3169,1.06,1.24,2201315,0
2016-12-08,1.24,1.27,1.12,1.25,365260,0
2016-12-09,1.24,1.3,1.23,1.27,357437,0
2016-12-12,1.29,1.29,1.17,1.23,283057,0
2016-12-13,1.28,1.28,1.18,1.21,187158,0
2016-12-14,1.19,1.27,1.18,1.19,97163,0
2016-12-15,1.17,1.19,1.1229,1.15,69478,0
2016-12-16,1.14,1.19,1.09,1.09,102116,0
2016-12-19,1.1,1.1052,1.05,1.07,138371,0
2016-12-20,1.05,1.09,0.9711,1,230280,0
2016-12-21,0.97,1.03,0.955,0.98,91786,0
2016-12-22,0.95,1.03,0.95,0.99,88345,0
2016-12-23,0.9908,1.03,0.9904,1,47556,0
2016-12-27,1,1.03,0.98,1.02,85148,0
2016-12-28,1.05,1.11,1,1,155142,0
2016-12-29,1.05,1.08,0.98,0.9999,109724,0
2016-12-30,1,1.07,0.9802,1.02,188889,0
2017-01-03,1.02,1.08,1.02,1.08,33763,0
2017-01-04,1.08,1.12,1.03,1.1,129737,0
2017-01-05,1.1,1.1,1.015,1.04,161350,0
2017-01-06,1.05,1.06,1.01,1.05,93654,0
2017-01-09,1.05,1.08,1.05,1.07,58244,0
2017-01-10,1.07,1.1,1.06,1.08,17955,0
2017-01-11,1.08,1.1,1.0778,1.08,65601,0
2017-01-12,1.08,1.0868,1.04,1.05,48321,0
2017-01-13,1.06,1.06,1.02,1.06,34769,0
2017-01-17,1.04,1.06,1.01,1.01,112090,0
2017-01-18,1.02,1.0384,0.98,1,86171,0
2017-01-19,1,1,0.97,0.97,48889,0
2017-01-20,1.01,1.01,0.938,0.97,51111,0
2017-01-23,0.96,0.98,0.96,0.9727,49577,0
2017-01-24,0.97,0.98,0.97,0.9749,17302,0
2017-01-25,0.9718,1.03,0.9718,1.03,32186,0
2017-01-26,1.04,1.05,1.02,1.05,53495,0
2017-01-27,1.03,1.0332,0.98,0.9888,28285,0
2017-01-30,0.97,1.02,0.96,1.01,41942,0
2017-01-31,1.01,1.01,0.9644,0.998,24006,0
2017-02-01,0.9701,1,0.97,0.9899,18294,0
2017-02-02,0.9802,1.12,0.98,1.12,1958536,0
2017-02-03,1.14,1.19,1.12,1.17,273366,0
2017-02-06,1.2,1.2,1.15,1.16,121803,0
2017-02-07,1.17,1.17,1.1,1.14,59748,0
2017-02-08,1.11,1.1499,1.05,1.07,38178,0
2017-02-09,1.09,1.09,1.04,1.08,179102,0
2017-02-10,1.06,1.1,1.06,1.1,64584,0
2017-02-13,1.12,1.12,1.02,1.04,54366,0
2017-02-14,1.01,1.06,1,1.05,43653,0
2017-02-15,1.05,1.05,1.01,1.02,26263,0
2017-02-16,1.01,1.07,1.01,1.04,14453,0
2017-02-17,1.04,1.04,1.02,1.04,16482,0
2017-02-21,1.01,1.07,1.01,1.05,37401,0
2017-02-22,1.05,1.07,0.98,1,149423,0
2017-02-23,1.03,1.03,0.98,1,52111,0
2017-02-24,0.99,0.99,0.6,0.759,1793226,0
2017-02-27,0.74,0.74,0.653,0.68,146356,0
2017-02-28,0.69,0.69,0.64,0.66,220292,0
2017-03-01,0.705,0.7499,0.64,0.67,108919,0
2017-03-02,0.6517,0.7,0.6,0.62,404590,0
2017-03-03,0.66,0.6799,0.6004,0.6006,68607,0
2017-03-06,0.57,0.6,0.5628,0.571,204778,0
2017-03-07,0.58,0.603,0.58,0.595,90025,0
2017-03-08,0.64,0.64,0.5713,0.5817,67000,0
2017-03-09,0.58,0.58,0.5143,0.5251,75919,0
2017-03-10,0.58,0.58,0.515,0.5151,154051,0
2017-03-13,0.4925,0.5091,0.48,0.497,98209,0
2017-03-14,0.49,0.51,0.48,0.4981,119881,0
2017-03-15,0.5,0.615,0.4886,0.5837,177200,0
2017-03-16,0.59,0.6199,0.56,0.58,141206,0
2017-03-17,0.47,0.5244,0.43,0.4839,341988,0
2017-03-20,0.4984,0.5105,0.46,0.4701,63546,0
2017-03-21,0.4936,0.5,0.402,0.42,207382,0
2017-03-22,0.42,0.43,0.41,0.4131,38940,0
2017-03-23,0.4,0.4,0.3198,0.3301,367307,0
2017-03-24,0.3466,0.3593,0.3375,0.3406,315847,0
2017-03-27,0.3421,0.3598,0.3347,0.335,101001,0
2017-03-28,0.34,0.3541,0.3201,0.3203,278190,0
2017-03-29,0.34,0.34,0.321,0.3272,145718,0
2017-03-30,0.34,0.3599,0.32,0.3219,199200,0
2017-03-31,0.33,0.331,0.3203,0.3208,115238,0
2017-04-03,0.32,0.3922,0.31,0.32,599573,0
2017-04-04,0.3205,0.34,0.32,0.3211,289817,0
2017-04-05,0.3211,0.3253,0.275,0.2894,289348,0
2017-04-06,0.29,0.325,0.28,0.32,311429,0
2017-04-07,0.336,0.34,0.31,0.3179,141162,0
2017-04-10,0.36,0.36,0.2644,0.2789,524704,0
2017-04-11,0.27,0.2933,0.2688,0.2714,92108,0
2017-04-12,0.28,0.28,0.2615,0.2615,48962,0
2017-04-13,0.261,0.2728,0.261,0.268,242180,0
2017-04-17,0.2905,0.3,0.2512,0.2587,116154,0
2017-04-18,0.252,0.27,0.2461,0.247,127049,0
2017-04-19,0.247,0.25,0.231,0.231,74317,0
2017-04-20,0.228,0.2499,0.2201,0.2457,539580,0
2017-04-21,0.249,0.25,0.22,0.2331,77364,0
2017-04-24,0.23,0.25,0.2255,0.2354,147910,0
2017-04-25,0.2365,0.2699,0.2235,0.2301,232227,0
2017-04-26,0.27,0.315,0.2416,0.28,463165,0
2017-04-27,0.295,0.3,0.26,0.2781,114817,0
2017-04-28,0.2781,0.2899,0.27,0.2823,583494,0
2017-05-01,0.29,0.35,0.27,0.3467,1091732,0
2017-05-02,0.3363,0.4289,0.3363,0.39,997063,0
2017-05-03,0.39,0.39,0.2818,0.29,413754,0
2017-05-04,0.3045,0.32,0.2616,0.2867,257140,0
2017-05-05,0.263,0.29,0.263,0.28,241334,0
2017-05-08,0.28,0.36,0.28,0.32,331757,0
2017-05-09,0.31,0.36,0.31,0.34,907988,0
2017-05-10,0.41,0.41,0.33,0.3349,241763,0
2017-05-11,0.35,0.35,0.32,0.335,132677,0
2017-05-12,0.35,0.35,0.32,0.32,123042,0
2017-05-15,0.33,0.34,0.2944,0.3101,165065,0
2017-05-16,0.33,0.4,0.326,0.38,480417,0
2017-05-17,0.38,0.3805,0.34,0.3488,130924,0
2017-05-18,0.341,0.42,0.34,0.39,316313,0
2017-05-19,0.4017,0.5245,0.392,0.4949,1069975,0
2017-05-22,0.5003,0.8399,0.5,0.61,6314624,0
2017-05-23,0.6314,0.68,0.4592,0.4642,1658521,0
2017-05-24,0.48,0.485,0.45,0.4711,256524,0
2017-05-25,0.482,0.482,0.4201,0.43,257710,0
2017-05-26,0.475,0.475,0.38,0.4001,372280,0
2017-05-30,0.42,0.52,0.3855,0.47,560003,0
2017-05-31,0.47,0.64,0.47,0.5762,1548745,0
2017-06-01,0.62,0.67,0.503,0.5303,749695,0
2017-06-02,0.5354,0.56,0.5121,0.5303,216619,0
2017-06-05,0.52,0.55,0.47,0.48,296287,0
2017-06-06,0.504,0.5048,0.46,0.4601,157819,0
2017-06-07,0.46,0.5099,0.42,0.4814,357563,0
2017-06-08,0.46,0.54,0.4591,0.51,180614,0
2017-06-09,0.52,0.57,0.46,0.497,385960,0
2017-06-12,0.52,0.5387,0.49,0.5,173020,0
2017-06-13,0.52,0.5699,0.5001,0.5182,499508,0
2017-06-14,0.53,0.56,0.505,0.5072,224026,0
2017-06-15,0.53,0.539,0.5,0.523,192799,0
2017-06-16,0.5223,0.5301,0.4618,0.48,199520,0
2017-06-19,0.48,0.48,0.4247,0.435,224772,0
2017-06-20,0.3916,0.4299,0.39,0.3992,286013,0
2017-06-21,0.392,0.42,0.38,0.4065,115296,0
2017-06-22,0.4201,0.48,0.41,0.435,462851,0
2017-06-23,0.45,0.45,0.41,0.4382,103742,0
2017-06-26,0.427,0.4499,0.4127,0.4316,190111,0
2017-06-27,0.43,0.44,0.3993,0.4202,117519,0
2017-06-28,0.4202,0.46,0.4202,0.44,40173,0
2017-06-29,0.44,0.48,0.4205,0.45,139039,0
2017-06-30,0.46,0.475,0.4348,0.45,202692,0
2017-07-03,0.5,0.5,0.4501,0.4799,98097,0
2017-07-05,0.466,0.475,0.450487,0.4623,75221,0
2017-07-06,0.44,0.47,0.43,0.468,39941,0
2017-07-07,0.47,0.47,0.43,0.46,44819,0
2017-07-10,0.47,0.47,0.44,0.44,68093,0
2017-07-11,0.4555,0.46,0.435,0.435,47790,0
2017-07-12,0.42,0.46,0.41,0.4102,97815,0
2017-07-13,0.44,0.44,0.4103,0.4103,53548,0
2017-07-14,0.41,0.44,0.41,0.42,34467,0
2017-07-17,0.401,0.44,0.401,0.44,102863,0
2017-07-18,0.44,0.44,0.41,0.44,20745,0
2017-07-19,0.44,0.4449,0.4205,0.44,27474,0
2017-07-20,0.44,0.45,0.4034,0.44,43390,0
2017-07-21,0.44,0.45,0.41,0.4499,52705,0
2017-07-24,0.4499,0.4499,0.42,0.4227,26787,0
2017-07-25,0.43,0.449,0.42,0.4268,38110,0
2017-07-26,0.4481,0.45,0.42,0.4401,71762,0
2017-07-27,0.44,0.4499,0.41,0.43,122456,0
2017-07-28,0.417,0.4334,0.41,0.42,97034,0
2017-07-31,0.41,0.42,0.41,0.4106,25059,0
2017-08-01,0.419,0.43,0.3993,0.4262,80445,0
2017-08-02,0.4293,0.43,0.4155,0.4163,44073,0
2017-08-03,0.43,0.4399,0.411,0.42,117490,0
2017-08-04,0.42,0.43,0.416,0.4214,29124,0
2017-08-07,0.416,0.43,0.416,0.42,31692,0
2017-08-08,0.428406,0.43,0.415,0.425,25640,0
2017-08-09,0.43,0.459,0.4094,0.4094,413527,0
2017-08-10,0.4111,0.4345,0.41,0.42,170788,0
2017-08-11,0.4199,0.43,0.41,0.425,59131,0
2017-08-14,0.42,0.4499,0.415,0.43,313464,0
2017-08-15,0.48,0.579,0.43,0.46,1512575,0
2017-08-16,0.46,0.4994,0.43,0.4351,434898,0
2017-08-17,0.44,0.49,0.42,0.43,286113,0
2017-08-18,0.4515,0.4599,0.42,0.4495,372210,0
2017-08-21,0.4394,0.4494,0.4101,0.42,134193,0
2017-08-22,0.42,0.445,0.4165,0.42,86954,0
2017-08-23,0.43,0.44,0.4165,0.425,38299,0
2017-08-24,0.43,0.43,0.4125,0.42,46778,0
2017-08-25,0.412,0.435,0.3805,0.41,127468,0
2017-08-28,0.418,0.418,0.382,0.4,77979,0
2017-08-29,0.4,0.4,0.38,0.38,127486,0
2017-08-30,0.38,0.4,0.38,0.39,76580,0
2017-08-31,0.39,0.405,0.39,0.39,47740,0
2017-09-01,0.39,0.419,0.39,0.39,242734,0
2017-09-05,0.4,0.43,0.38,0.39,154098,0
2017-09-06,0.395,0.4,0.395,0.395,25613,0
2017-09-07,0.39,0.4077,0.39,0.398754,40635,0
2017-09-08,0.4046,0.4046,0.38,0.39,71301,0
2017-09-11,0.403,0.4045,0.383049,0.39,61846,0
2017-09-12,0.39,0.4052,0.385,0.4052,82059,0
2017-09-13,0.397,0.4099,0.3801,0.385,195979,0
2017-09-14,0.396,0.4,0.375,0.375,152264,0
2017-09-15,0.3895,0.3895,0.33,0.3495,403874,0
2017-09-18,0.3599,0.3617,0.335,0.34,118101,0
2017-09-19,0.3305,0.35,0.3305,0.347,127447,0
2017-09-20,0.344,0.3525,0.339,0.349,32658,0
2017-09-21,0.35,0.3545,0.3309,0.3474,41599,0
2017-09-22,0.35,0.35,0.34,0.35,40895,0
2017-09-25,0.3535,0.36,0.3408,0.351,337194,0
2017-09-26,0.36,0.3674,0.3452,0.35,51747,0
2017-09-27,0.34,0.35,0.3,0.33,327063,0
2017-09-28,0.33,0.33,0.3015,0.3294,57739,0
2017-09-29,0.33,0.33,0.3016,0.3154,88226,0
2017-10-02,0.3199,0.32,0.28,0.3161,152246,0
2017-10-03,0.3162,0.32,0.3,0.31,65202,0
2017-10-04,0.3199,0.34,0.31,0.33,236157,0
2017-10-05,0.34,0.389,0.3395,0.356,844044,0
2017-10-06,0.3798,0.3798,0.3201,0.33,109819,0
2017-10-09,0.323,0.346,0.305,0.33,133187,0
2017-10-10,0.3335,0.3399,0.3052,0.3374,27334,0
2017-10-11,0.328,0.337,0.31,0.32,42708,0
2017-10-12,0.3102,0.3399,0.3102,0.32,21759,0
2017-10-13,0.3211,0.331,0.31,0.3245,35948,0
2017-10-16,0.33,0.3345,0.31081,0.3173,8884,0
2017-10-17,0.32,0.32,0.2993,0.31,77958,0
2017-10-18,0.3124,0.329,0.3101,0.3185,14161,0
2017-10-19,0.327,0.3279,0.29,0.3194,71488,0
2017-10-20,0.31,0.3249,0.295,0.3211,170428,0
2017-10-23,0.31,0.32,0.3031,0.3145,20812,0
2017-10-24,0.33,0.33,0.3031,0.3198,27137,0
2017-10-25,0.309,0.3191,0.30531,0.306,50474,0
2017-10-26,0.33,0.7244,0.33,0.5,15959455,0
2017-10-27,0.51,0.58,0.4026,0.44,6704565,0
2017-10-30,0.4501,0.4501,0.3735,0.395,1059858,0
2017-10-31,0.3755,0.3989,0.37,0.3951,772548,0
2017-11-01,0.4178,0.4495,0.39,0.43,2703056,0
2017-11-02,0.43,0.43,0.33,0.37,2581641,0
2017-11-03,0.33,0.3495,0.25,0.31,2263361,0
2017-11-06,0.315,0.315,0.277,0.2802,1110609,0
2017-11-07,0.29,0.345,0.2835,0.33,1121929,0
2017-11-08,0.34,0.345,0.2904,0.3217,1227763,0
2017-11-09,0.502,0.53,0.3205,0.3601,5625682,0
2017-11-10,0.363,0.37,0.3,0.3,1825697,0
