Date,Open,High,Low,Close,Volume,OpenInt
2006-07-12,64,64,64,64,0,0
2006-07-13,64,65.4,60.64,63.52,1924244,0
2006-07-14,63,64.2,62,64,428787,0
2006-07-17,63.8,64.4,63.2,63.2,62059,0
2006-07-18,63.24,63.8,63,63.2,49052,0
2006-07-19,63.4,63.4,62,62.04,39187,0
2006-07-20,62,62.76,62,62.76,57195,0
2006-07-21,62.24,62.72,61,62.2,67188,0
2006-07-24,62.2,64,62,62.4,27111,0
2006-07-25,62.04,64,62,64,38942,0
2006-07-26,64,64,62.52,62.8,13562,0
2006-07-27,62.92,63.6,62.2,62.8,26485,0
2006-07-28,62.44,63.2,61,61.2,53440,0
2006-07-31,61.96,61.96,61.24,61.48,6032,0
2006-08-01,61.4,62,60.6,61.16,31812,0
2006-08-02,61,61.8,60.6,60.64,26828,0
2006-08-03,60.6,63.64,60.6,62.44,22850,0
2006-08-04,61.84,63.36,61.84,62.56,20650,0
2006-08-07,61.44,62.68,60.72,61.2,19972,0
2006-08-08,60.84,61.56,56.4,57.52,62428,0
2006-08-09,57.32,58.12,57,57.12,28398,0
2006-08-10,56.4,56.92,53.2,54.8,141598,0
2006-08-11,54.84,58.4,54.8,57,79096,0
2006-08-14,57.8,57.84,57,57.64,9648,0
2006-08-15,57.88,58.84,56.24,56.4,23496,0
2006-08-16,56.4,57.88,56,57.8,28850,0
2006-08-17,57.96,59.96,56.52,59.96,21695,0
2006-08-18,59,59.04,56.84,58.4,12380,0
2006-08-21,57.96,58.4,56.68,56.76,7774,0
2006-08-22,57.44,58.32,57.2,57.48,27236,0
2006-08-23,57.48,59,56.6,57.2,35375,0
2006-08-24,56.4,56.72,55.12,55.48,45476,0
2006-08-25,54.48,55.16,53.24,53.56,44173,0
2006-08-28,53.92,55.12,53.4,55.12,27060,0
2006-08-29,55.2,57.28,55.2,56.04,16161,0
2006-08-30,55.6,56.52,55.6,56.36,22858,0
2006-08-31,56.8,57.28,55.92,56.32,33904,0
2006-09-01,56.36,56.96,55.6,55.6,16116,0
2006-09-05,56,56.84,55.88,56.56,35876,0
2006-09-06,56.24,56.6,56.04,56.56,68829,0
2006-09-07,56.16,56.44,55.64,55.8,21019,0
2006-09-08,56,56,55.4,55.8,24638,0
2006-09-11,55.32,56.96,55.32,56.92,37389,0
2006-09-12,56.72,59,56.2,58.96,19445,0
2006-09-13,59.08,62.28,58.56,61.28,62650,0
2006-09-14,62.2,62.36,61.08,62.36,27118,0
2006-09-15,62,64.96,62,64,141802,0
2006-09-18,63.8,66.68,61.84,65.68,141516,0
2006-09-19,65.48,67,65.48,66.92,29588,0
2006-09-20,67.56,67.56,64.88,65.76,25433,0
2006-09-21,65.2,65.64,64,64.12,22892,0
2006-09-22,63.84,64.12,62.48,63.28,24830,0
2006-09-25,63.28,63.6,61.92,62.32,36164,0
2006-09-26,62.68,64,61.64,63.88,23430,0
2006-09-27,63.32,64.64,62.4,63.6,18874,0
2006-09-28,64.2,64.4,63.52,63.8,5972,0
2006-09-29,63.6,64.2,63.16,63.24,7167,0
2006-10-02,63.76,64.64,63.76,63.8,10687,0
2006-10-03,63.8,64.2,62.32,63.04,12064,0
2006-10-04,62.76,63.28,61.64,63.2,25005,0
2006-10-05,62.76,63.8,62.76,63.48,34198,0
2006-10-06,63.52,64,62.84,63.04,22377,0
2006-10-09,63.2,63.8,62.88,63.12,6652,0
2006-10-10,63.16,64,63.08,63.2,7826,0
2006-10-11,64,64,61.8,62,31597,0
2006-10-12,61.84,63.8,61.36,63.56,42000,0
2006-10-13,63.96,65.28,63.64,64.76,18099,0
2006-10-16,65.08,65.6,64.48,65.6,11197,0
2006-10-17,64.96,66.92,62.76,62.76,38035,0
2006-10-18,62.92,64,62.4,62.4,29615,0
2006-10-19,62.36,63.68,61.36,61.68,15999,0
2006-10-20,61.64,62,61.28,61.68,6392,0
2006-10-23,61.4,62.68,60.08,60.6,17703,0
2006-10-24,60.04,60.52,58.84,59.2,23769,0
2006-10-25,58.84,59.24,57.4,58.56,73100,0
2006-10-26,58.48,59.2,58.32,58.92,21776,0
2006-10-27,58.6,59.28,58.52,58.52,31033,0
2006-10-30,58.72,58.72,57,57.8,34831,0
2006-10-31,58.12,58.28,57.16,57.8,15908,0
2006-11-01,58.36,60.24,58.2,59,71091,0
2006-11-02,59,59.76,58.04,59.52,28977,0
2006-11-03,59.52,60.16,58.04,58.4,88558,0
2006-11-06,58.72,60.24,58.68,60,53304,0
2006-11-07,55.48,60.2,55.2,59.8,114801,0
2006-11-08,59.64,62.32,59.36,60.56,21952,0
2006-11-09,60.56,62.12,60.52,62.12,25985,0
2006-11-10,62.12,62.12,61,61.64,25703,0
2006-11-13,61.8,67.2,61.8,65.2,69798,0
2006-11-14,66.4,66.4,63.68,65.04,89974,0
2006-11-15,66.84,70.24,66,67.76,67945,0
2006-11-16,67.8,69.4,67.52,69,49095,0
2006-11-17,68.44,68.44,66.2,66.68,19086,0
2006-11-20,66.48,67.64,64.2,64.84,41499,0
2006-11-21,64.64,65.4,64.48,65.28,14929,0
2006-11-22,65.2,65.96,64.8,65,8633,0
2006-11-24,65.36,66.32,65.36,66,21501,0
2006-11-27,66,66.16,62.72,63.76,35301,0
2006-11-28,63.68,65.48,63.16,65.36,40635,0
2006-11-29,64.88,67,64.88,66.16,45650,0
2006-11-30,65.88,68.84,65.84,67.72,25036,0
2006-12-01,67.04,67.44,65.8,67.24,44856,0
2006-12-04,67.6,69.6,67.28,68.96,27696,0
2006-12-05,68.84,71.2,68.2,71.2,50185,0
2006-12-06,71.2,78.68,70.52,78.68,99922,0
2006-12-07,77.36,78.48,76.4,77.6,75435,0
2006-12-08,77.4,79.92,77.2,78.92,17580,0
2006-12-11,78.6,79.12,77.24,77.76,37639,0
2006-12-12,78,81.88,77.08,80.76,58603,0
2006-12-13,77.8,79,77.8,78.52,56415,0
2006-12-14,78.52,79.12,78,78.48,47239,0
2006-12-15,78.72,78.88,78.04,78.28,11419,0
2006-12-18,78.04,78.28,77.56,78,25730,0
2006-12-19,77.6,80.48,77.56,78,18157,0
2006-12-20,78,80.56,77.52,78.8,11265,0
2006-12-21,78.88,79.04,77.76,79.04,3831,0
2006-12-22,78.88,79.48,78.52,79.04,4836,0
2006-12-26,78.64,79.84,78.32,79.84,14545,0
2006-12-27,79.64,82.12,79.24,82.12,15250,0
2006-12-28,82.12,85.6,82.12,85.6,27038,0
2006-12-29,85.64,87.28,84,84.6,25456,0
2007-01-03,84.84,85.92,81.16,82.4,29805,0
2007-01-04,82.48,82.48,78.96,79.52,24827,0
2007-01-05,79.36,79.48,72,74.44,92520,0
2007-01-08,74.36,77.48,74.2,76.44,44399,0
2007-01-09,76.76,76.76,74.72,75.16,28768,0
2007-01-10,74.68,74.68,73.84,73.92,17391,0
2007-01-11,73.88,77.52,73.88,76.64,30171,0
2007-01-12,76.2,80.4,75.88,80.36,28166,0
2007-01-16,80.32,83,79.88,82.68,24980,0
2007-01-17,82.68,84,81.28,82.4,43670,0
2007-01-18,82.68,82.8,78.16,78.56,35389,0
2007-01-19,78.48,78.8,76.56,76.64,18537,0
2007-01-22,77.2,78.72,76,76,28680,0
2007-01-23,76,80.36,75.4,80,46716,0
2007-01-24,79.88,79.88,77.52,78.96,29672,0
2007-01-25,79.12,83.52,78.92,81.12,61922,0
2007-01-26,81.44,83.56,80.92,82.8,42156,0
2007-01-29,77.88,80.68,77.8,80,28571,0
2007-01-30,80,82,80,80.88,20359,0
2007-01-31,81.12,84.16,80.76,83.08,31568,0
2007-02-01,83.56,85.76,83.52,84.96,30822,0
2007-02-02,84.8,85,82.88,84.08,127092,0
2007-02-05,84.04,84.4,81.84,83.56,63753,0
2007-02-06,85.2,85.2,78.92,80.04,254978,0
2007-02-07,80.32,82,78.64,80.12,65966,0
2007-02-08,80.28,83.12,80.12,82.32,24040,0
2007-02-09,82.2,84.48,81.8,82.48,28995,0
2007-02-12,82.8,82.8,80.12,80.96,34372,0
2007-02-13,81.16,82.28,80.32,80.84,117232,0
2007-02-14,81,83.24,80.16,82.16,34173,0
2007-02-15,82.04,82.16,80.68,81.84,7105,0
2007-02-16,81.64,82,81.12,81.96,13535,0
2007-02-20,82.16,85.4,81.68,82.92,43104,0
2007-02-21,82.44,84.52,82.44,83.2,36007,0
2007-02-22,83.28,84.4,82.12,83.6,15160,0
2007-02-23,83.64,84.48,82.72,83.6,22581,0
2007-02-26,84.4,84.4,82.56,82.8,56855,0
2007-02-27,82.08,82.08,78.32,79.64,57165,0
2007-02-28,79.72,81.28,76.68,79.36,54655,0
2007-03-01,77.92,79.08,75.52,76.64,36915,0
2007-03-02,76.88,77.2,75.84,76,27794,0
2007-03-05,76.2,78.72,75.76,76.4,95251,0
2007-03-06,77.28,77.92,76.56,77.4,48730,0
2007-03-07,77.32,78.4,77.04,77.32,16489,0
2007-03-08,77.68,78.84,77.48,78.04,16213,0
2007-03-09,78.44,79.16,77.24,78.16,48382,0
2007-03-12,77.8,78.28,77.16,78.08,13274,0
2007-03-13,77.24,77.92,72.28,72.6,31394,0
2007-03-14,72.8,74.08,71,72.12,38722,0
2007-03-15,72.24,73.28,72.16,72.92,29820,0
2007-03-16,72.76,75,72.76,73.48,67591,0
2007-03-19,74.36,74.36,73.04,73.24,19036,0
2007-03-20,73.2,74.52,71,71.64,31182,0
2007-03-21,71.44,73.96,70.96,72.68,58807,0
2007-03-22,73.08,73.92,71.96,72.36,24016,0
2007-03-23,72.24,74.36,72.12,72.96,19154,0
2007-03-26,72.96,72.96,69.52,70.24,34860,0
2007-03-27,70.24,71.84,70.12,70.72,33231,0
2007-03-28,70.6,70.6,69.56,70,19679,0
2007-03-29,70.48,70.52,69.4,69.4,19593,0
2007-03-30,69.56,69.56,66.16,66.56,49223,0
2007-04-02,66.68,68.52,66.48,68.32,166249,0
2007-04-03,68.56,70.4,68.16,70.2,19280,0
2007-04-04,70.2,70.4,69.8,70.24,2482,0
2007-04-05,70.2,70.2,68.84,68.92,7141,0
2007-04-09,69.08,69.24,65.36,66.04,36919,0
2007-04-10,66.24,66.24,63.6,64.44,74644,0
2007-04-11,64.64,66.12,64.64,65.64,22685,0
2007-04-12,65.68,66.6,65.2,66.6,13731,0
2007-04-13,66.44,66.64,65.56,65.8,59796,0
2007-04-16,66.28,69.8,65.8,69.48,43048,0
2007-04-17,69.72,71.8,67.76,70.36,36427,0
2007-04-18,70.28,73.48,69.04,71.28,27130,0
2007-04-19,71.2,75.96,71.08,72.4,36535,0
2007-04-20,72.52,73,70.76,70.96,34600,0
2007-04-23,71.08,71.28,68.48,69.4,25547,0
2007-04-24,69.68,70.4,69.12,69.68,15483,0
2007-04-25,69.84,69.84,68.32,68.44,20921,0
2007-04-26,68.68,69.04,66.76,68,54221,0
2007-04-27,68.32,68.96,67.72,68.04,30973,0
2007-04-30,68,68.36,67.12,67.12,37935,0
2007-05-01,65.72,71.72,65.72,69.96,102259,0
2007-05-02,69.96,74.64,69.96,74.24,33006,0
2007-05-03,74.52,75.36,71.8,72.44,27736,0
2007-05-04,72.84,73.88,72.6,73.28,12974,0
2007-05-07,73.16,74.24,73.16,74.24,14517,0
2007-05-08,73.84,76.28,73.6,75.4,24605,0
2007-05-09,75.44,78.2,75.16,75.88,29801,0
2007-05-10,75.4,76,73.32,73.32,14619,0
2007-05-11,73.56,79.64,73.56,78.6,29983,0
2007-05-14,78.6,78.64,76.04,76.68,13655,0
2007-05-15,77,77.16,73.84,73.92,10958,0
2007-05-16,74.36,74.8,71.84,72.48,39203,0
2007-05-17,72.52,73.72,72.36,72.52,8283,0
2007-05-18,73,73,72,72.2,9343,0
2007-05-21,72.4,73.76,72.4,72.72,9109,0
2007-05-22,72.52,72.8,71.84,72.4,8804,0
2007-05-23,73,73,71.68,71.96,57558,0
2007-05-24,72,72,69.28,69.64,12506,0
2007-05-25,70.16,70.44,69.6,70,5975,0
2007-05-29,70.24,71.8,70,70.56,19514,0
2007-05-30,70.6,71.88,70.6,71.36,15452,0
2007-05-31,71.4,72.44,70.96,71.32,37691,0
2007-06-01,71.8,73.8,71.28,72.24,16487,0
2007-06-04,71.76,72.44,71.4,71.88,14901,0
2007-06-05,71.64,72.8,69.64,70.12,15591,0
2007-06-06,69.6,69.92,68.6,68.64,10220,0
2007-06-07,68.6,69.12,67.64,67.8,19729,0
2007-06-08,67.64,68.4,66.08,67.4,27810,0
2007-06-11,67.2,67.64,65.92,65.92,19637,0
2007-06-12,65.64,67.48,63.8,63.8,76847,0
2007-06-13,64.28,70.52,63.88,68.16,67671,0
2007-06-14,68.4,70.72,67.16,68.52,30827,0
2007-06-15,68.92,73.36,68.92,70.16,26933,0
2007-06-18,69.96,71.48,68.6,69.84,16248,0
2007-06-19,69.92,72.72,68,72,34639,0
2007-06-20,72.36,73.68,71.96,72.68,35324,0
2007-06-21,72.4,74.56,69.68,74,63738,0
2007-06-22,73.6,73.6,71.16,73.12,546383,0
2007-06-25,72.36,73.8,72,72.52,87478,0
2007-06-26,73.12,74.2,72.08,72.88,38708,0
2007-06-27,69.6,73.16,67.12,72.36,67941,0
2007-06-28,72.12,75.28,71.44,74.76,51906,0
2007-06-29,75.28,76.56,71.48,71.64,47555,0
2007-07-02,72.36,72.88,71.04,71.68,60541,0
2007-07-03,72,72,69.04,71,15237,0
2007-07-05,71,71.92,69.76,71.36,31461,0
2007-07-06,71.36,75.28,69.68,74.72,32907,0
2007-07-09,74.6,74.6,71.04,71.72,46929,0
2007-07-10,71.2,72.04,69.04,69.68,32917,0
2007-07-11,69.52,70.88,66.52,66.6,42470,0
2007-07-12,67.08,69.84,67.08,68.68,41861,0
2007-07-13,68.36,72.8,67.12,72,43069,0
2007-07-16,72,73.92,71.6,72.12,40449,0
2007-07-17,72.24,74.52,72,72.44,21866,0
2007-07-18,72.12,72.4,70.4,71.2,140131,0
2007-07-19,72.32,73,70.52,70.72,69391,0
2007-07-20,70.56,72.04,68.8,70.04,59717,0
2007-07-23,70.52,73.2,70.4,71.52,37830,0
2007-07-24,70.76,71.44,66.96,67.32,32060,0
2007-07-25,67.64,68.72,64.16,66.88,35809,0
2007-07-26,65.8,66.64,61.56,63.24,70147,0
2007-07-27,62.64,63.76,61.16,63.04,52894,0
2007-07-30,63,65.68,61.64,65.08,23274,0
2007-07-31,58.28,59.52,56.16,57.44,189261,0
2007-08-01,57.44,59.16,54.32,54.92,136806,0
2007-08-02,55.24,56.12,53.44,54,100648,0
2007-08-03,54.04,54.56,50.36,50.72,99014,0
2007-08-06,51.2,51.72,48.76,51.6,233573,0
2007-08-07,51.88,52.04,48.88,50.08,261050,0
2007-08-08,50.08,56.28,50.04,54,153129,0
2007-08-09,53.72,53.96,50.12,50.72,151787,0
2007-08-10,49.76,51.08,48,50.6,107798,0
2007-08-13,51.52,52.64,49.12,49.44,90600,0
2007-08-14,49.52,50.04,45.6,47.12,85054,0
2007-08-15,46.92,47.76,45.16,45.88,68185,0
2007-08-16,45.32,49.6,45.32,49.6,54389,0
2007-08-17,52,56,50.32,53.68,59377,0
2007-08-20,50.48,55.84,50.48,55.48,39592,0
2007-08-21,55.2,56.68,53.28,54.44,37658,0
2007-08-22,54.84,57.2,53.44,55.04,42247,0
2007-08-23,55.12,55.12,52,52.16,23363,0
2007-08-24,52.4,52.84,50.28,52.8,22903,0
2007-08-27,52.76,52.84,49.84,50.04,26055,0
2007-08-28,49.84,49.96,47.32,47.56,28178,0
2007-08-29,47.88,49.12,46.12,49,22896,0
2007-08-30,48.36,49.28,47,48.76,41543,0
2007-08-31,48.8,52.68,48.36,51.12,48350,0
2007-09-04,51.08,51.96,48.68,51.24,32250,0
2007-09-05,50.6,51.2,48.68,49.36,27489,0
2007-09-06,49.48,51.4,49,51.32,20796,0
2007-09-07,50.12,51.72,49.84,51.6,31371,0
2007-09-10,52.12,54.76,52,52.68,57636,0
2007-09-11,53.08,53.48,51.32,52.64,21716,0
2007-09-12,52.16,52.36,51.6,52.24,28703,0
2007-09-13,52.64,54.28,51.92,53.4,16642,0
2007-09-14,52.6,53.64,52.12,52.84,14415,0
2007-09-17,52.84,54.2,51.92,53.72,14899,0
2007-09-18,53.72,57.76,53.2,57.48,38436,0
2007-09-19,58.16,59.76,55.44,59.4,45074,0
2007-09-20,59.36,59.36,57.08,57.84,11608,0
2007-09-21,58.48,60.52,57.24,59.92,35239,0
2007-09-24,59.84,61.44,58.8,59.2,46353,0
2007-09-25,58.72,58.72,55.4,55.96,30117,0
2007-09-26,56.2,56.4,55.08,55.6,29803,0
2007-09-27,55.6,55.76,54.92,55.28,32831,0
2007-09-28,55.52,55.64,54.72,55.28,27629,0
2007-10-01,55.32,56,54.84,55.6,160253,0
2007-10-02,55.96,59.48,55.56,59.44,78689,0
2007-10-03,58.84,59.6,55.6,56,54855,0
2007-10-04,56.4,59,56.4,56.56,20076,0
2007-10-05,57.4,57.4,54.84,56.12,95056,0
2007-10-08,56.16,57.96,56,57.84,22959,0
2007-10-09,57.96,58.8,55.76,57.68,53702,0
2007-10-10,57.36,58.48,55.8,57.48,28572,0
2007-10-11,57.84,57.84,55.48,56,41271,0
2007-10-12,55.84,56.16,52.56,53.04,69415,0
2007-10-15,53.08,53.96,51.72,52.56,39287,0
2007-10-16,52.4,52.4,50.64,50.8,92110,0
2007-10-17,51.2,52.12,50.24,51.24,30573,0
2007-10-18,50.84,51.6,48.44,49.8,52823,0
2007-10-19,49.76,51.72,47.68,47.96,39347,0
2007-10-22,47.52,49.68,46.84,48.64,30605,0
2007-10-23,49.04,49.48,47.24,47.56,42113,0
2007-10-24,47.08,49.04,45.16,48.32,59539,0
2007-10-25,47.88,48.68,46.6,47.8,29880,0
2007-10-26,48.8,50.92,47.8,50.52,27785,0
2007-10-29,50.68,51.48,47.8,48.6,28560,0
2007-10-30,48.36,48.72,46.4,47.52,24241,0
2007-10-31,47.96,48.92,46.56,48.56,31938,0
2007-11-01,47.92,48.92,44.12,44.2,47359,0
2007-11-02,44.8,44.8,41.88,42.68,77882,0
2007-11-05,41.8,48.32,41.8,44.88,50243,0
2007-11-06,44.04,46.32,42.4,42.72,74933,0
2007-11-07,41.48,42.56,35.24,40.48,141608,0
2007-11-08,41.84,41.84,38.36,38.84,99219,0
2007-11-09,38.08,42.16,37.32,41.4,131457,0
2007-11-12,41.28,44.2,40,42,80699,0
2007-11-13,42,44.96,42,43.6,70790,0
2007-11-14,44.16,45.2,42.28,42.72,56368,0
2007-11-15,42.36,42.96,41.2,42.2,40105,0
2007-11-16,42.44,42.44,39.84,40.52,47714,0
2007-11-19,39.8,40.96,38.56,39.84,46250,0
2007-11-20,39.76,40.8,38.64,39.6,48279,0
2007-11-21,39.6,42.32,39.4,40.2,41462,0
2007-11-23,40.76,42.28,40.12,41.24,13602,0
2007-11-26,41.24,41.84,39.96,40.04,29409,0
2007-11-27,40.24,41.32,39.88,39.92,34369,0
2007-11-28,40.8,42.88,40,42.48,48354,0
2007-11-29,42,44.12,42,43.28,33418,0
2007-11-30,44.24,44.76,42.92,42.92,40002,0
2007-12-03,43.16,43.44,41.56,41.56,19942,0
2007-12-04,41.08,41.56,40.36,40.4,43499,0
2007-12-05,41.32,41.44,40.44,41,29954,0
2007-12-06,40,42.76,39.96,42,70663,0
2007-12-07,42.32,44.28,41.8,42.28,26376,0
2007-12-10,42.48,45.24,42.48,45,20894,0
2007-12-11,43.52,43.52,38.08,39.08,107223,0
2007-12-12,40.2,40.36,38.2,38.72,52917,0
2007-12-13,38.04,40,37.92,39.72,57667,0
2007-12-14,38.76,40.32,38.2,38.56,38960,0
2007-12-17,38.04,40.96,38.04,38.96,53756,0
2007-12-18,39.92,41.64,38.36,41.28,41423,0
2007-12-19,40.88,41.56,40.52,40.56,24777,0
2007-12-20,41.32,41.32,38.6,40.24,32128,0
2007-12-21,40.92,41.2,40,41,66527,0
2007-12-24,41.44,42.96,41.2,42.64,25510,0
2007-12-26,42.12,42.8,41.8,42.44,43412,0
2007-12-27,42.4,42.76,41.52,41.84,28436,0
2007-12-28,42.68,42.84,39.8,40.08,34442,0
2007-12-31,39.6,41.16,38,38.04,46025,0
2008-01-02,38,38.76,37.04,37.24,39810,0
2008-01-03,37.28,40.32,37.24,39.44,31305,0
2008-01-04,38.48,38.48,36.08,36.08,40826,0
2008-01-07,36.08,37.76,35,36.28,37518,0
2008-01-08,36.68,36.68,33.4,33.68,44317,0
2008-01-09,33.44,35.48,32.2,34.8,78499,0
2008-01-10,34.08,37.48,32.6,34,77710,0
2008-01-11,33.96,37.08,32.48,35.8,45967,0
2008-01-14,36.2,37.84,34.92,35.56,36361,0
2008-01-15,35,38.48,34.6,35.24,48431,0
2008-01-16,34.88,37.96,34.44,37,40740,0
2008-01-17,37.12,37.4,34.12,36.08,40476,0
2008-01-18,35.84,37.24,35.2,36,35598,0
2008-01-22,34.28,37.92,33.68,37.28,46103,0
2008-01-23,36.36,43.24,35.52,43.24,68202,0
2008-01-24,43.32,43.32,39.52,39.92,42553,0
2008-01-25,40.56,41.72,37.96,38.44,35603,0
2008-01-28,38.24,40.2,38.16,38.84,30462,0
2008-01-29,39,40.6,37.64,39.68,38857,0
2008-01-30,39.12,41.2,38.2,38.88,26219,0
2008-01-31,37.92,40.36,37.32,39.96,31726,0
2008-02-01,40.36,41.6,39.72,40.6,22707,0
2008-02-04,40.08,41.16,39.84,40.4,34232,0
2008-02-05,39.16,40.8,37.16,38.52,27392,0
2008-02-06,39.04,39.76,38.4,38.6,22394,0
2008-02-07,38.44,39.8,37.6,39.36,18696,0
2008-02-08,40.2,40.2,36.08,37.2,17212,0
2008-02-11,36.8,37.52,35.64,36.6,29168,0
2008-02-12,36.88,38.4,36.4,36.68,19404,0
2008-02-13,37.12,37.72,36.4,37.2,21128,0
2008-02-14,37.84,37.92,35.8,36.68,23043,0
2008-02-15,36.08,36.08,31,32.88,82581,0
2008-02-19,33.28,33.96,31.72,32.6,34419,0
2008-02-20,32.36,35.24,30.84,34.88,23960,0
2008-02-21,35.08,35.6,32.6,33,18674,0
2008-02-22,32.96,33.92,31.72,33.76,13138,0
2008-02-25,33.56,34.84,32.68,34.56,20495,0
2008-02-26,34.6,38.12,34.6,35.44,34458,0
2008-02-27,36.08,36.96,32.04,35.76,48528,0
2008-02-28,32.28,32.92,28.84,31.12,103044,0
2008-02-29,29.92,31.32,29.08,30,62544,0
2008-03-03,29.88,30,27.4,28.28,68646,0
2008-03-04,27.72,28.96,26.64,28,35768,0
2008-03-05,27.48,30.88,26.4,30.32,94015,0
2008-03-06,29.92,30.64,27.84,27.84,32461,0
2008-03-07,27.32,29.48,27.12,28.24,33799,0
2008-03-10,28.32,29.44,27.2,27.8,33270,0
2008-03-11,28.6,30.88,27.88,29,51905,0
2008-03-12,28.84,30.28,28.16,28.48,23522,0
2008-03-13,27.8,29.2,27.56,28.56,41407,0
2008-03-14,28.76,28.76,26.4,27.24,31424,0
2008-03-17,26.8,27.76,25.16,25.92,48190,0
2008-03-18,26.92,29.12,26.76,27.96,40166,0
2008-03-19,28.08,28.44,26.52,26.56,25495,0
2008-03-20,28.64,30.44,26.56,29.56,94672,0
2008-03-24,29.68,31.88,29.64,30.8,34136,0
2008-03-25,30.72,31.48,29.44,31.12,32596,0
2008-03-26,30.68,31.48,29.68,30.64,19232,0
2008-03-27,30.88,30.88,28.28,28.68,34093,0
2008-03-28,27.92,29,27.12,27.56,28542,0
2008-03-31,27.28,29.12,26.72,28.36,43463,0
2008-04-01,29,30,27.24,29.64,25403,0
2008-04-02,29.48,29.6,28,28.28,50565,0
2008-04-03,27.76,29.96,27.52,28.96,29814,0
2008-04-04,29.2,31.96,28.76,29.24,35302,0
2008-04-07,29.44,31.76,29,29.8,34143,0
2008-04-08,29.24,30.8,28.52,30.48,21496,0
2008-04-09,30.52,30.8,28.2,28.28,27485,0
2008-04-10,28.08,28.56,27.32,27.8,26367,0
2008-04-11,27.08,28,26.72,27,12331,0
2008-04-14,26.76,27.96,26.4,26.76,12907,0
2008-04-15,26.84,27.72,26.48,27.44,11687,0
2008-04-16,27.8,28.6,27.4,28.2,23248,0
2008-04-17,28.24,28.24,26.96,27.56,9442,0
2008-04-18,28,28.8,27.76,28.08,26906,0
2008-04-21,27.76,28.24,27.16,27.84,18825,0
2008-04-22,27.52,27.64,26.4,26.64,9946,0
2008-04-23,26.88,27.44,26.08,26.64,8202,0
2008-04-24,26.76,28,25.36,27.48,36068,0
2008-04-25,27.84,28.2,27.04,27.76,22225,0
2008-04-28,27.6,28.44,25.8,26.76,15903,0
2008-04-29,27.08,27.64,25.92,26.88,6472,0
2008-04-30,27.28,28.08,26.6,26.6,17153,0
2008-05-01,26.6,29.2,26.6,28,30455,0
2008-05-02,28.4,28.48,25.92,27.28,55752,0
2008-05-05,27.24,28.76,27.2,28.52,39445,0
2008-05-06,28,29.2,27.52,29,25136,0
2008-05-07,28.6,28.72,27.4,27.48,33066,0
2008-05-08,27.48,29.88,27.48,28.88,40720,0
2008-05-09,28.52,29.64,27.6,27.72,44600,0
2008-05-12,27.88,29.88,27.6,27.8,31252,0
2008-05-13,28,29.04,27.88,27.88,25231,0
2008-05-14,27.92,28.72,27.88,28.48,32757,0
2008-05-15,28.4,30.6,28.36,30.24,38797,0
2008-05-16,30.48,33.12,29.76,33,54908,0
2008-05-19,32.88,33.2,30.96,32.4,45180,0
2008-05-20,32.16,33.8,31.96,33.52,40857,0
2008-05-21,33.64,34,32.68,33.48,55835,0
2008-05-22,33.56,34.04,31.64,32.24,38437,0
2008-05-23,32,32.88,31.4,31.4,30813,0
2008-05-27,31.4,32.88,31.4,32.6,26041,0
2008-05-28,32.92,32.96,31.4,31.72,26608,0
2008-05-29,31.64,32.4,31.48,31.96,24303,0
2008-05-30,31.84,31.92,31.2,31.76,36845,0
2008-06-02,32.04,32.76,31,31.2,28745,0
2008-06-03,31.68,31.88,31,31.24,23514,0
2008-06-04,31.04,33.04,31,33,28948,0
2008-06-05,33.12,34.2,32.92,33.44,23061,0
2008-06-06,32.96,34.04,31.16,31.44,32673,0
2008-06-09,31.6,33.2,31.6,32.68,39728,0
2008-06-10,32.2,34.08,31.64,33.16,29466,0
2008-06-11,33,33.4,31.6,31.96,18635,0
2008-06-12,31.96,32.28,31.2,31.32,37168,0
2008-06-13,31.88,32.52,31.52,32,19774,0
2008-06-16,32.04,33,31.4,32.56,28458,0
2008-06-17,32.36,32.8,31.6,31.6,10506,0
2008-06-18,31.4,32.84,31.4,32.4,50336,0
2008-06-19,31.96,32.4,31.28,31.8,66458,0
2008-06-20,31.6,32.4,30.92,30.92,42919,0
2008-06-23,31.08,31.48,31,31.12,14578,0
2008-06-24,31,33.16,31,31.88,18645,0
2008-06-25,31.92,33.92,31.92,33,23022,0
2008-06-26,32.12,32.64,31.72,32.12,25367,0
2008-06-27,32.08,32.6,31,31.76,416846,0
2008-06-30,31.88,32.4,30.8,30.88,29559,0
2008-07-01,30.96,32.04,30.6,30.6,23248,0
2008-07-02,30.8,31.2,30.4,30.56,30756,0
2008-07-03,30.6,30.92,29.28,30.4,7231,0
2008-07-07,30.52,31.32,30.08,30.28,29665,0
2008-07-08,30.2,31.04,30,30.8,16969,0
2008-07-09,30.8,31.12,30,30,19692,0
2008-07-10,30.24,30.56,29.92,30.04,13280,0
2008-07-11,30,32.48,29.96,29.96,17002,0
2008-07-14,30.64,31,28.64,28.84,34782,0
2008-07-15,28.28,29.08,27.08,28.6,15955,0
2008-07-16,28.6,30.92,28.6,30.72,15259,0
2008-07-17,30.56,32.36,30.56,32.36,14211,0
2008-07-18,32,32.12,30.44,31.36,15801,0
2008-07-21,31.96,32.08,29.92,30.12,9736,0
2008-07-22,28.96,32.08,28.6,31.68,29831,0
2008-07-23,31.88,34.16,30.28,32.36,38856,0
2008-07-24,32.64,32.64,30.24,30.96,12572,0
2008-07-25,31.4,32.76,30.84,32.2,10987,0
2008-07-28,30.84,31.08,29.36,29.6,10701,0
2008-07-29,29.68,34.04,28.72,33.04,48968,0
2008-07-30,33.56,34,32.72,33.56,24311,0
2008-07-31,32.2,33.8,32.2,32.88,17274,0
2008-08-01,33.12,34.16,32.36,34.08,9553,0
2008-08-04,33.44,35.32,31.56,34.76,53407,0
2008-08-05,34.12,37,31.68,33.36,40561,0
2008-08-06,33.36,33.56,32.52,32.72,25413,0
2008-08-07,32.56,33.8,32.28,32.72,16963,0
2008-08-08,32.44,35.08,31.76,34.16,9994,0
2008-08-11,33.96,35.52,33.4,33.56,33153,0
2008-08-12,33.56,35.28,33.4,33.6,33525,0
2008-08-13,33.4,34.44,33.4,34.04,19886,0
2008-08-14,33.64,35.48,33.44,35,27491,0
2008-08-15,34.96,36,33.96,35.96,19051,0
2008-08-18,35.96,37.24,35.52,35.88,9024,0
2008-08-19,35.56,36.24,35.16,35.96,6552,0
2008-08-20,35.6,36,35.24,35.6,16772,0
2008-08-21,35.6,36.76,35.48,35.8,10616,0
2008-08-22,35.64,36.36,35,35.88,6428,0
2008-08-25,35.84,36.76,35.84,35.96,14512,0
2008-08-26,36.56,37.32,36.04,36.76,27369,0
2008-08-27,36.96,37.72,36.28,36.28,20783,0
2008-08-28,36.84,37.44,34.12,36.8,10694,0
2008-08-29,36.6,37.64,35.96,36.72,9491,0
2008-09-02,37.08,37.08,35.68,36.32,11273,0
2008-09-03,36.36,36.92,35.12,36.36,16093,0
2008-09-04,35.56,36.52,35.48,35.92,10404,0
2008-09-05,35.44,36.2,34.16,34.48,17630,0
2008-09-08,35,36.08,32.04,34.04,9336,0
2008-09-09,33.96,34.12,32.36,32.36,6977,0
2008-09-10,33.04,33.68,31.28,32.48,20887,0
2008-09-11,32.28,33.76,31.64,32.84,16215,0
2008-09-12,32.6,32.96,31.36,32.12,9234,0
2008-09-15,30,32.32,29.36,29.4,11135,0
2008-09-16,29.12,29.24,27.24,28.64,17906,0
2008-09-17,27.24,29.2,25.36,26.2,20507,0
2008-09-18,26.28,31.4,23.48,30,46403,0
2008-09-19,35,35,29.2,31.28,46062,0
2008-09-22,33,33,31.6,32,12889,0
2008-09-23,33,33,29.64,32.88,10343,0
2008-09-24,31.44,32.96,31.44,32.04,2176,0
2008-09-25,32.24,33.6,30.96,32.16,30027,0
2008-09-26,34,36,30.8,36,19952,0
2008-09-29,34.24,34.84,30.88,30.88,3745,0
2008-09-30,42,42,29.52,33.4,10993,0
2008-10-01,35.72,35.72,31.96,32.16,3750,0
2008-10-02,30.84,33.76,30.8,33.76,8122,0
2008-10-03,33.6,34,30.84,32.56,10465,0
2008-10-06,32.84,32.84,27.84,28,21108,0
2008-10-07,28.92,29.04,24.4,24.48,12336,0
2008-10-08,25.84,25.84,23.64,23.64,17035,0
2008-10-09,24.12,25.72,22.2,22.2,35757,0
2008-10-10,22.28,22.4,18.4,20.72,28979,0
2008-10-13,21.12,24,21.12,22.08,33454,0
2008-10-14,24.56,25,23.12,23.6,17617,0
2008-10-15,22.92,22.92,20.04,20.04,1618,0
2008-10-16,20.76,20.76,18.92,19.92,16207,0
2008-10-17,21.48,24.04,20.12,20.68,5417,0
2008-10-20,20.68,23.28,20.68,21.76,13156,0
2008-10-21,21.24,21.8,20.2,21,13397,0
2008-10-22,21.2,21.36,20.68,21.2,11765,0
2008-10-23,21.2,21.4,19.96,21.08,22505,0
2008-10-24,20,23.6,20,21.2,9454,0
2008-10-27,21.16,22.72,21.16,21.6,8277,0
2008-10-28,22.72,22.8,20.56,22.56,13085,0
2008-10-29,22.92,27.72,22,24.88,40621,0
2008-10-30,25.32,26.56,23.2,24.84,9514,0
2008-10-31,25.36,28.28,23.04,28.28,19518,0
2008-11-03,27.52,27.84,25.76,27.2,12696,0
2008-11-04,26.6,26.88,23.16,26.32,7595,0
2008-11-05,26,26,22.16,22.44,10017,0
2008-11-06,21.84,22.2,20.48,20.84,99857,0
2008-11-07,20.96,22.68,20.68,22.48,36589,0
2008-11-10,23.52,24.12,22,22.2,6672,0
2008-11-11,22,22.96,21.6,22.28,18610,0
2008-11-12,21.52,22.56,21.48,21.6,14076,0
2008-11-13,20.04,22.48,20.04,22.36,10680,0
2008-11-14,21.8,22.6,21.64,22,8019,0
2008-11-17,21.4,23.08,21.4,22.28,8525,0
2008-11-18,21.8,22.72,21.44,22,17642,0
2008-11-19,21.68,22.24,19.24,20.68,15563,0
2008-11-20,20.08,22.32,19.2,20.24,20497,0
2008-11-21,20.48,20.76,18.8,19.64,25093,0
2008-11-24,19.92,22,18.92,22,16902,0
2008-11-25,22.08,22.96,20.32,21.2,8290,0
2008-11-26,20.52,22.8,20.52,22.4,6702,0
2008-11-28,22.04,23.44,21.12,23.24,2375,0
2008-12-01,22.28,23.04,21.76,22.4,8815,0
2008-12-02,22.56,25.88,22.24,25.28,8045,0
2008-12-03,26.32,26.32,23.88,24.96,4183,0
2008-12-04,24.44,24.44,23.44,24,3369,0
2008-12-05,23.44,25.32,23.16,24,19702,0
2008-12-08,24.12,28.92,24.12,27.08,9752,0
2008-12-09,26.68,29.08,25.92,27.72,7926,0
2008-12-10,26.92,29.64,24.04,27,4018,0
2008-12-11,27,29,26.68,28,12455,0
2008-12-12,26,29.56,26,27.68,6203,0
2008-12-15,29.92,29.92,26.16,27.56,5136,0
2008-12-16,28.36,28.4,27.04,27.52,14264,0
2008-12-17,26.72,28.36,26.72,28.12,6954,0
2008-12-18,29,29,27,28.04,11047,0
2008-12-19,28.96,28.96,24.72,26.8,21316,0
2008-12-22,27.2,27.68,25.32,27.68,10224,0
2008-12-23,27.68,27.8,26.44,27,11882,0
2008-12-24,27.08,27.56,24,27,7348,0
2008-12-26,27.4,27.4,24,24.52,2692,0
2008-12-29,24.8,24.96,23.56,24.8,10489,0
2008-12-30,24.8,25.88,22.96,25.4,20069,0
2008-12-31,23.96,26.48,23.96,25.44,4164,0
2009-01-02,26.52,27.56,25.32,27.2,5399,0
2009-01-05,27.56,27.8,26.8,26.8,7357,0
2009-01-06,26.8,27.56,25,26.4,6757,0
2009-01-07,25.28,26.32,24.4,25.08,11718,0
2009-01-08,25.4,26.08,24.6,25.88,11691,0
2009-01-09,25.08,26.32,25.08,25.6,12554,0
2009-01-12,24.92,25.72,22.68,23,9731,0
2009-01-13,22.72,24.72,22.36,24.28,11506,0
2009-01-14,25.84,25.84,23.56,24,6506,0
2009-01-15,23.96,25.36,23.6,25,16399,0
2009-01-16,24.76,25.16,24.48,24.92,11900,0
2009-01-20,25,25.12,22.96,22.96,5022,0
2009-01-21,23,23.2,22.32,22.8,15964,0
2009-01-22,22,22.64,22,22.28,16299,0
2009-01-23,21.48,23.88,20.68,21.8,11107,0
2009-01-26,21.6,22.16,20.96,21.4,7277,0
2009-01-27,21.92,21.92,21.52,21.76,4532,0
2009-01-28,22,25.96,21.96,24,14751,0
2009-01-29,24.2,24.2,23.4,23.64,7150,0
2009-01-30,23.96,23.96,23,23,3795,0
2009-02-02,22.32,23.64,22.08,23.28,12198,0
2009-02-03,23.52,23.8,22.56,22.6,5292,0
2009-02-04,22.28,24.6,22.28,24,11828,0
2009-02-05,24.2,25.36,24.2,25,4586,0
2009-02-06,25.72,25.72,24.16,25,9892,0
2009-02-09,25.32,25.88,23.44,23.96,6558,0
2009-02-10,24,24.4,22.92,23.24,9184,0
2009-02-11,22.8,24.88,22.48,22.6,6476,0
2009-02-12,21.92,23.92,21.92,22.56,8646,0
2009-02-13,22.56,22.96,21.6,21.68,6559,0
2009-02-17,21.6,22.08,20.72,21.8,8431,0
2009-02-18,21,22.28,20.6,20.6,10525,0
2009-02-19,20.92,20.92,18.48,18.76,19483,0
2009-02-20,19,19,17.64,17.8,11799,0
2009-02-23,19.56,19.56,17.28,17.4,4602,0
2009-02-24,18.04,18.28,17.24,17.24,11535,0
2009-02-25,17.36,18.56,14.64,17.72,5752,0
2009-02-26,17.48,18.36,17.08,17.24,7778,0
2009-02-27,17.24,17.24,15.88,16.08,42304,0
2009-03-02,16.52,16.76,15.8,15.88,6284,0
2009-03-03,15.84,15.84,14.68,14.68,15474,0
2009-03-04,15.24,15.68,14.8,15.48,8379,0
2009-03-05,15.24,16,14.88,15,10272,0
2009-03-06,14.76,15.2,14.76,14.96,5141,0
2009-03-09,14.6,15.8,14.16,14.36,4409,0
2009-03-10,15.6,17.2,14.28,17.04,11326,0
2009-03-11,16.8,17.32,16.64,17.32,6340,0
2009-03-12,17.12,19.76,16.84,19.64,9863,0
2009-03-13,19.28,20,19.28,19.72,5431,0
2009-03-16,20,20.4,19.6,19.92,4971,0
2009-03-17,19.64,20.28,19.6,20,9404,0
2009-03-18,20.52,21.64,20.36,20.8,8037,0
2009-03-19,21,21,19.8,19.8,7788,0
2009-03-20,20.64,20.64,19.76,20.2,6168,0
2009-03-23,20.88,23.24,20.8,22.44,12862,0
2009-03-24,22.84,22.84,21.2,22.4,11286,0
2009-03-25,22.04,23.2,22.04,22.48,10255,0
2009-03-26,22.96,23,22,22.24,11685,0
2009-03-27,21.6,23.24,21.56,22.4,7015,0
2009-03-30,21.48,22.48,20.28,20.28,6759,0
2009-03-31,20.28,20.28,18.48,19.48,10156,0
2009-04-01,19,19.56,18.28,18.76,5111,0
2009-04-02,19,19.68,18.72,19.48,4201,0
2009-04-03,19.04,20.04,18.8,19.52,6207,0
2009-04-06,18.92,19.84,18.92,19,1286,0
2009-04-07,19.2,19.6,17.36,19.6,6322,0
2009-04-08,18.28,18.92,17.36,18.2,16990,0
2009-04-09,18.04,19.92,18.04,19.32,13155,0
2009-04-13,19.16,20.4,19,19.6,10389,0
2009-04-14,20.08,24.96,20.08,22.4,19371,0
2009-04-15,22.52,22.52,20.12,22.32,10288,0
2009-04-16,22.96,22.96,20.64,22.44,12877,0
2009-04-17,22.04,23.2,22.04,22.72,5386,0
2009-04-20,22.4,22.4,21.04,21.28,5336,0
2009-04-21,21.72,21.72,20.68,21.52,6360,0
2009-04-22,20.68,23,20.68,21.68,8527,0
2009-04-23,21.92,22.96,20.56,22.12,7431,0
2009-04-24,21.84,22.96,20.8,20.8,13848,0
2009-04-27,21.08,21.44,20.04,20.88,6904,0
2009-04-28,20.6,22.36,19.12,20.64,23414,0
2009-04-29,20.8,23,19.96,22.84,5968,0
2009-04-30,22.44,23.2,21.96,23.08,8206,0
2009-05-01,23.2,24.32,22.6,23.12,11063,0
2009-05-04,23.72,26.4,23.36,24.68,15826,0
2009-05-05,24.88,25.88,23.56,24,12269,0
2009-05-06,23.92,24.6,23.64,24.48,13107,0
2009-05-07,22.04,24,22,23.72,13110,0
2009-05-08,23.36,24,23.04,23.48,7904,0
2009-05-11,23.8,23.8,21.4,21.96,11049,0
2009-05-12,22.48,22.92,20,21.24,7477,0
2009-05-13,21.48,21.48,20.6,20.68,5745,0
2009-05-14,21.32,22.64,20.24,20.8,73767,0
2009-05-15,20.8,21.4,20.68,21,9837,0
2009-05-18,21.68,21.68,19.8,20.56,19111,0
2009-05-19,21.16,21.28,19.52,19.88,10883,0
2009-05-20,19.84,20.96,19.84,20.12,9654,0
2009-05-21,20.28,20.4,19.68,19.88,3257,0
2009-05-22,20,20,19.04,19.16,3525,0
2009-05-26,19,19.32,17.6,19,57206,0
2009-05-27,17.64,19.76,17.64,18.44,17446,0
2009-05-28,18.28,19.6,18.28,18.68,21401,0
2009-05-29,19.08,21,18.8,20.8,45340,0
2009-06-01,20.4,22.24,18.24,19.2,57207,0
2009-06-02,19.52,19.68,18.6,19.2,21094,0
2009-06-03,19.12,20,19.12,19.36,17114,0
2009-06-04,22,28,21.96,26.36,561361,0
2009-06-05,26.84,31,26.84,29.32,280987,0
2009-06-08,29.32,29.32,27.12,28.88,122102,0
2009-06-09,28.72,29,28.32,28.48,68596,0
2009-06-10,28.72,29.92,28.6,29,68285,0
2009-06-11,29.32,31.76,29.2,31.56,108701,0
2009-06-12,30.84,35,30.84,34.08,108634,0
2009-06-15,31.64,32.84,30.48,32.2,41450,0
2009-06-16,32.92,33.84,31.24,32.2,32206,0
2009-06-17,32.2,32.56,31.2,31.72,14540,0
2009-06-18,31.44,33.04,30.8,32.64,22921,0
2009-06-19,32.72,33.16,32.28,33.08,39827,0
2009-06-22,32.24,32.4,30.92,31.56,20318,0
2009-06-23,31.16,31.72,30.52,31.28,29047,0
2009-06-24,31.96,33.24,31.56,32.8,16943,0
2009-06-25,32.88,33.2,32.04,33.2,15412,0
2009-06-26,33.44,34.12,32.8,33.68,12429,0
2009-06-29,34.24,34.56,32.6,34.08,10152,0
2009-06-30,33.92,34.04,33.08,33.4,12555,0
2009-07-01,33.2,35.24,33.08,34.76,17735,0
2009-07-02,34.88,34.88,32.6,32.76,24628,0
2009-07-06,32.56,32.56,31.8,32.28,4965,0
2009-07-07,32.84,32.84,31.16,31.84,18890,0
2009-07-08,31.6,32,29.04,30.48,31672,0
2009-07-09,30.4,30.96,30.2,30.72,4398,0
2009-07-10,30.48,30.96,30,30.6,3523,0
2009-07-13,30.12,31.76,30.12,30.88,8447,0
2009-07-14,31.24,31.24,28.96,29.4,22051,0
2009-07-15,30,30.28,29.76,30.08,12717,0
2009-07-16,29.52,29.88,29.28,29.52,2243,0
2009-07-17,29.28,30.6,28.84,30.32,6618,0
2009-07-20,30.48,31,29.72,30.32,3637,0
2009-07-21,30.44,30.44,29.28,29.76,1886,0
2009-07-22,29.4,31.6,29.2,29.36,29353,0
2009-07-23,29.08,30.92,29.08,29.6,18157,0
2009-07-24,29.64,30.08,29.6,29.8,4030,0
2009-07-27,29.56,29.8,29.2,29.4,7540,0
2009-07-28,29.76,29.76,28.84,29.2,10281,0
2009-07-29,28.8,29.08,28.28,28.72,17318,0
2009-07-30,29,29.68,28.76,28.76,10240,0
2009-07-31,30,30,28.8,29.44,2730,0
2009-08-03,29.68,30,28.92,29.2,5583,0
2009-08-04,28.76,30,28.44,29.48,5322,0
2009-08-05,29.6,32.04,28.8,32.04,5422,0
2009-08-06,32,33.72,27.2,28.6,30801,0
2009-08-07,29.28,29.32,27.36,28.64,82763,0
2009-08-10,28.64,28.64,26.8,27.8,45502,0
2009-08-11,27.64,27.64,25.44,26.6,27228,0
2009-08-12,26.52,26.88,26.08,26.72,26221,0
2009-08-13,26.44,27.16,26.16,26.44,20124,0
2009-08-14,26.4,27.2,25.48,26.24,22364,0
2009-08-17,25.84,26.48,25.32,25.76,22396,0
2009-08-18,26,26.52,25.6,25.68,8647,0
2009-08-19,25.8,25.88,25.6,25.68,3070,0
2009-08-20,25.32,26.2,25.32,26.12,4137,0
2009-08-21,26.24,26.56,25.76,25.84,14364,0
2009-08-24,26,26.88,25,26.4,17522,0
2009-08-25,26.48,27.04,26,26.56,2877,0
2009-08-26,26.68,26.84,26.2,26.8,6098,0
2009-08-27,26.8,27.12,26.24,26.4,15629,0
2009-08-28,27,27,26.28,26.36,11752,0
2009-08-31,26.36,26.8,25.88,26,24522,0
2009-09-01,26,26,24.92,25.2,15831,0
2009-09-02,24.88,25.32,24.76,24.76,5448,0
2009-09-03,25.08,25.88,24.96,25.88,1838,0
2009-09-04,25.48,25.96,25.2,25.96,4773,0
2009-09-08,25.84,26.2,25.76,26.16,6325,0
2009-09-09,25.72,26.52,25.4,26.04,7734,0
2009-09-10,25.8,26.24,25.8,26.16,31380,0
2009-09-11,26.6,26.68,25.96,25.96,14009,0
2009-09-14,26.12,27.4,25.88,26.6,23696,0
2009-09-15,26.84,27.08,26.4,26.72,25547,0
2009-09-16,26.76,28.28,26.72,27.68,42722,0
2009-09-17,27.52,28.28,26.76,27.2,26414,0
2009-09-18,27.36,27.36,26.6,27,15188,0
2009-09-21,26.84,27.08,26.2,26.36,24264,0
2009-09-22,26.52,27,25.88,26.92,41465,0
2009-09-23,27,28.4,27,28.2,36825,0
2009-09-24,28.16,28.4,27.36,27.92,26730,0
2009-09-25,27.6,29.52,27.52,29.08,20064,0
2009-09-28,29.48,30.36,28.52,29.4,11752,0
2009-09-29,29.44,30.12,29,30,14379,0
2009-09-30,29.32,29.4,28.24,28.48,10295,0
2009-10-01,28.12,28.36,27.52,28,16366,0
2009-10-02,27.72,28.64,27.72,28.52,25653,0
2009-10-05,28.6,28.6,27.68,28.04,4491,0
2009-10-06,28.04,28.32,27.92,28,12009,0
2009-10-07,28.24,28.4,27.88,28.08,3973,0
2009-10-08,28.08,28.16,27.88,27.96,6220,0
2009-10-09,28,28.68,27.96,28.4,11725,0
2009-10-12,28.24,28.6,28.04,28.32,5022,0
2009-10-13,28.44,28.44,28.08,28.36,1761,0
2009-10-14,28.72,29.32,28.28,28.96,13415,0
2009-10-15,28.92,30.36,28.76,30.2,22233,0
2009-10-16,30.12,31,29.92,30.96,12479,0
2009-10-19,30.52,32,29.44,31.44,8374,0
2009-10-20,31.44,31.44,30.92,31.08,16230,0
2009-10-21,30.68,31.64,30.68,31.2,22178,0
2009-10-22,31.16,31.16,30.16,30.2,36122,0
2009-10-23,31.04,31.04,29.44,29.68,6818,0
2009-10-26,29.52,30,29.36,29.76,8551,0
2009-10-27,29.88,30,29.64,29.96,4847,0
2009-10-28,29.56,29.92,29.4,29.6,15098,0
2009-10-29,29.88,30.8,28.6,30.44,20039,0
2009-10-30,30.48,30.72,30.04,30.2,27272,0
2009-11-02,25.8,29.2,25.8,29.2,9380,0
2009-11-03,29.4,36,29.4,31.6,324281,0
2009-11-04,31.6,31.6,26.12,29.36,47089,0
2009-11-05,29.44,31.16,29.36,29.52,39360,0
2009-11-06,29.32,29.32,26.92,27.2,22037,0
2009-11-09,27.44,28.72,26.88,27.6,29975,0
2009-11-10,27.6,29.04,27,27.2,19895,0
2009-11-11,27.52,27.8,27,27.24,6206,0
2009-11-12,27.28,28,26.88,27,17659,0
2009-11-13,27,27,25.16,26.72,18272,0
2009-11-16,27.2,27.6,26.68,27.24,19010,0
2009-11-17,27.24,27.36,26.8,27.16,72714,0
2009-11-18,27.08,27.36,26.48,26.76,30300,0
2009-11-19,26.64,27.68,26.04,26.44,24039,0
2009-11-20,26.44,26.76,25.48,26.4,57491,0
2009-11-23,26.72,27.52,26.72,27.48,47997,0
2009-11-24,27.44,27.84,26.68,26.88,18785,0
2009-11-25,26.84,27.08,26.44,26.68,32846,0
2009-11-27,25.96,26.28,25.48,25.48,12054,0
2009-11-30,25.56,26.44,24.32,26.36,35350,0
2009-12-01,27.16,27.2,25.08,25.84,19646,0
2009-12-02,25.6,26.2,25.12,25.56,19637,0
2009-12-03,25.6,25.6,25,25.2,16618,0
2009-12-04,25.56,26.12,24.84,25.28,31944,0
2009-12-07,25.36,25.84,24.96,25.32,15872,0
2009-12-08,24.6,25.28,23.72,25.16,30528,0
2009-12-09,24.96,24.96,22.52,23.36,57122,0
2009-12-10,22.92,23.24,21.88,22.96,49593,0
2009-12-11,23.04,23.32,21.76,22.6,31986,0
2009-12-14,22.24,22.92,20.6,20.88,65978,0
2009-12-15,20,20.8,19.76,20,1392827,0
2009-12-16,20.48,21.48,20,21.4,293250,0
2009-12-17,21,21.36,20.44,21.32,99231,0
2009-12-18,21.36,22.16,21,22.08,144207,0
2009-12-21,22.12,22.56,20.8,22.16,150348,0
2009-12-22,22.12,22.2,21.24,22.08,65192,0
2009-12-23,22.12,22.56,21.88,22.48,67815,0
2009-12-24,22.28,23.56,22.24,23.2,53797,0
2009-12-28,23.48,23.8,23.08,23.52,51219,0
2009-12-29,23.56,23.8,22.88,23.68,84290,0
2009-12-30,23.44,23.8,23.12,23.64,47351,0
2009-12-31,23.64,24,23.64,23.68,64419,0
2010-01-04,24.04,24.08,23.4,23.88,93562,0
2010-01-05,23.72,23.96,23.44,23.72,36416,0
2010-01-06,23.48,23.8,23.44,23.76,56989,0
2010-01-07,23.6,23.64,23.04,23.52,32983,0
2010-01-08,23.36,23.52,23.12,23.24,32314,0
2010-01-11,23.4,23.56,22.64,22.76,38999,0
2010-01-12,22.64,23.08,22.04,22.24,56222,0
2010-01-13,22.2,22.28,21.8,22.16,26856,0
2010-01-14,21.96,22.52,21.96,22.2,40273,0
2010-01-15,22.08,22.2,21.4,21.64,34078,0
2010-01-19,21.48,21.96,21.48,21.92,34347,0
2010-01-20,21.68,21.76,21.4,21.6,38151,0
2010-01-21,21.56,21.64,21.08,21.2,48160,0
2010-01-22,21.2,21.2,20.56,20.68,65849,0
2010-01-25,20.48,20.88,20.44,20.6,29454,0
2010-01-26,20.6,20.96,20.2,20.48,139090,0
2010-01-27,20.4,21.04,20.4,20.92,59958,0
2010-01-28,21,21.6,20.2,20.56,134640,0
2010-01-29,20.6,20.88,19.8,19.8,207853,0
2010-02-01,19.92,20.88,19.52,20.88,60943,0
2010-02-02,20.96,21.16,20.4,20.6,48155,0
2010-02-03,20.6,20.88,20,20,18906,0
2010-02-04,19.36,20,19.36,19.56,45456,0
2010-02-05,19.6,19.76,19.48,19.68,37701,0
2010-02-08,19.8,20.76,19.6,19.64,22856,0
2010-02-09,19.88,20.12,19.36,19.56,25055,0
2010-02-10,19.56,20.6,19.4,20.56,43406,0
2010-02-11,20.56,20.6,19.8,19.96,26011,0
2010-02-12,19.88,20.4,19.76,20.28,35274,0
2010-02-16,20.4,20.4,19.96,20.2,24879,0
2010-02-17,20.2,20.36,19.92,20.2,103657,0
2010-02-18,20.2,21.2,20.08,20.6,100791,0
2010-02-19,20.64,20.64,20.28,20.36,27407,0
2010-02-22,20.4,20.76,20.24,20.6,31861,0
2010-02-23,20.64,20.64,20.12,20.24,50618,0
2010-02-24,20.24,20.24,19.96,20.04,20849,0
2010-02-25,19.96,21.04,19.96,20.92,237710,0
2010-02-26,21.04,22.6,21.04,21.76,123531,0
2010-03-01,21.92,22.52,21.52,22,58810,0
2010-03-02,22.28,22.28,19.88,20.88,306563,0
2010-03-03,21.04,21.24,20.32,20.4,193809,0
2010-03-04,20.6,21.2,20.04,20.8,261832,0
2010-03-05,20.88,21.72,20.8,21.6,154279,0
2010-03-08,22,22.84,21.64,22.76,183755,0
2010-03-09,22.8,23.24,22.56,23,150876,0
2010-03-10,22.88,23.04,22.4,22.64,112951,0
2010-03-11,22.48,22.8,22.4,22.8,77960,0
2010-03-12,22.8,22.8,22.32,22.56,100041,0
2010-03-15,22.4,22.6,21.88,22.08,74190,0
2010-03-16,22.24,22.24,21.8,22.04,69325,0
2010-03-17,22.12,22.28,22,22.12,43771,0
2010-03-18,22.08,22.2,21.6,21.92,40040,0
2010-03-19,22.04,22.04,21.2,21.64,50777,0
2010-03-22,21.44,21.56,21.16,21.32,36160,0
2010-03-23,21.4,21.48,21.16,21.44,52053,0
2010-03-24,21.4,21.48,20.96,21.16,94612,0
2010-03-25,21.16,22.12,21.16,21.84,377068,0
2010-03-26,22,22.68,21.36,22.68,230415,0
2010-03-29,22.8,23.16,22.32,22.92,123257,0
2010-03-30,23.04,23.08,22.36,22.96,66913,0
2010-03-31,22.8,22.92,22.28,22.64,82003,0
2010-04-01,22.64,22.72,21.88,22.12,54495,0
2010-04-05,22.16,22.72,22.16,22.64,66374,0
2010-04-06,22.52,23.08,22.4,23,54622,0
2010-04-07,22.88,22.96,22.52,22.6,26916,0
2010-04-08,22.44,24.08,22.44,23.72,228343,0
2010-04-09,23.72,23.8,23.24,23.4,52133,0
2010-04-12,23.52,23.52,22.72,22.8,138336,0
2010-04-13,22.56,22.56,21.64,21.76,147664,0
2010-04-14,21.92,22.76,21.92,22.72,85419,0
2010-04-15,22.64,23.32,22.6,23,49444,0
2010-04-16,23.04,23.32,22.08,22.72,63919,0
2010-04-19,22.56,22.88,22.28,22.48,62012,0
2010-04-20,22.48,23,22.36,22.72,34946,0
2010-04-21,22.84,22.84,22.24,22.36,15599,0
2010-04-22,22.24,22.24,21.76,22,18508,0
2010-04-23,22,22.6,22,22.56,32938,0
2010-04-26,22.72,23.56,22.56,22.76,65759,0
2010-04-27,22.64,22.84,21.64,21.68,44160,0
2010-04-28,21.8,22.16,21.32,21.56,57601,0
2010-04-29,21.6,21.8,21.44,21.64,25962,0
2010-04-30,21.48,22.12,21.44,21.6,64901,0
2010-05-03,21.64,22.36,21.4,22.24,31929,0
2010-05-04,21.84,22.32,21.48,21.52,69695,0
2010-05-05,21.4,22.08,21.16,22,66824,0
2010-05-06,21.88,21.92,19.4,19.92,134084,0
2010-05-07,20.04,20.2,19,19,107982,0
2010-05-10,19.96,20.28,19.64,20.2,50500,0
2010-05-11,19.8,20.4,19.6,20.16,34850,0
2010-05-12,20.2,20.32,18.2,19.92,174319,0
2010-05-13,19.8,19.96,19.36,19.96,116101,0
2010-05-14,19.8,19.84,19.4,19.6,92242,0
2010-05-17,19.24,19.4,18.4,18.76,111495,0
2010-05-18,18.8,19.4,18.64,18.88,63388,0
2010-05-19,18.8,19.24,18.08,18.96,67548,0
2010-05-20,18.6,19,17.48,17.76,120174,0
2010-05-21,17.44,18.52,17.44,18.28,37528,0
2010-05-24,18.48,18.8,18.04,18.16,44822,0
2010-05-25,18,18.68,17.64,18.64,44827,0
2010-05-26,19,19.6,18.76,19.08,92657,0
2010-05-27,19.32,19.4,18.8,19.36,59354,0
2010-05-28,19.36,19.4,18.8,18.96,34600,0
2010-06-01,18.68,18.88,18.04,18.04,26755,0
2010-06-02,18.32,19.2,18.12,19.2,22476,0
2010-06-03,19.08,19.8,19.04,19.2,26171,0
2010-06-04,18.96,19.2,18,18.04,41761,0
2010-06-07,18.04,18.32,16.8,16.88,41656,0
2010-06-08,16.8,16.88,15.48,15.96,86693,0
2010-06-09,16.04,18.28,15.6,16.24,67671,0
2010-06-10,16.52,17.04,16.2,17,42786,0
2010-06-11,16.88,17.48,16.72,17.12,24416,0
2010-06-14,17.12,17.8,17.12,17.4,31828,0
2010-06-15,17.44,17.72,17.4,17.72,19627,0
2010-06-16,17.48,17.76,17,17,29951,0
2010-06-17,17.04,17.44,16.84,17.04,11259,0
2010-06-18,17.16,17.72,16.84,17.32,44969,0
2010-06-21,17.6,17.92,17.36,17.76,61221,0
2010-06-22,17.88,18.16,17.52,17.6,85734,0
2010-06-23,17.44,17.64,17.2,17.44,21171,0
2010-06-24,17.48,17.6,16.28,16.8,71522,0
2010-06-25,16.88,18.6,16.76,18.32,765670,0
2010-06-28,18.16,18.56,17.84,17.96,51233,0
2010-06-29,17.68,17.92,16.12,16.52,100159,0
2010-06-30,16.52,17,16.2,16.4,47739,0
2010-07-01,16.24,16.52,15.36,15.96,57124,0
2010-07-02,16.08,16.08,15.16,15.48,28782,0
2010-07-06,15.68,16.16,15.12,15.16,36271,0
2010-07-07,15.24,16.08,15.04,16.08,45318,0
2010-07-08,16.16,16.68,15.4,15.64,55372,0
2010-07-09,15.68,16.6,15.48,16.6,36924,0
2010-07-12,15.76,16.36,15.68,16,41963,0
2010-07-13,16,17.52,16,17.48,38329,0
2010-07-14,17.48,17.52,16.28,16.44,31090,0
2010-07-15,16.52,16.92,15.68,16.32,28810,0
2010-07-16,16.16,16.4,15.56,15.6,44738,0
2010-07-19,15.68,15.88,15.04,15.16,62500,0
2010-07-20,14.96,15.24,14.4,15.08,88049,0
2010-07-21,15.2,15.2,14.44,14.68,48268,0
2010-07-22,14.92,16.04,14.64,15.8,203701,0
2010-07-23,15.76,17.88,15.64,17.36,72296,0
2010-07-26,17.52,17.96,17.04,17.8,42961,0
2010-07-27,17.92,18.04,17.56,17.76,33831,0
2010-07-28,17.68,17.96,16.96,16.96,26394,0
2010-07-29,17.12,17.2,16.48,16.84,57795,0
2010-07-30,16.64,16.8,16.4,16.64,29820,0
2010-08-02,17.04,17.44,16.88,17.04,28222,0
2010-08-03,17.04,17.56,16.92,17.24,15350,0
2010-08-04,17.4,17.6,17.28,17.4,14813,0
2010-08-05,17.24,17.48,17.08,17.12,18624,0
2010-08-06,17.04,17.28,16.2,16.76,20963,0
2010-08-09,16.76,16.76,16.24,16.52,24650,0
2010-08-10,16.4,16.56,16.04,16.08,56850,0
2010-08-11,15.68,16.08,15.48,15.56,58537,0
2010-08-12,15.24,16.16,15.2,15.76,47185,0
2010-08-13,15.68,16.76,15.56,15.56,27659,0
2010-08-16,15.24,15.44,14.04,14.8,103622,0
2010-08-17,14.84,15.52,14.36,15.4,44343,0
2010-08-18,15.24,15.24,14.72,15.08,40931,0
2010-08-19,15,15.04,14.2,14.48,52461,0
2010-08-20,14.48,14.64,13.84,14.6,49285,0
2010-08-23,14.72,14.72,14.16,14.44,69276,0
2010-08-24,14.2,14.24,13.92,13.96,34567,0
2010-08-25,13.88,14.32,13.72,14.32,22778,0
2010-08-26,14.32,15,14.2,14.64,70314,0
2010-08-27,14.84,15.12,14.52,15,41450,0
2010-08-30,14.96,15.28,13.96,14,44676,0
2010-08-31,14.04,14.04,13.64,13.64,34426,0
2010-09-01,14,14.64,13.44,14.6,29029,0
2010-09-02,14.52,14.8,14.4,14.72,26061,0
2010-09-03,14.84,15.44,14.8,15.16,38624,0
2010-09-07,15.16,15.2,14.2,14.24,19897,0
2010-09-08,14.32,14.64,13.92,13.96,20951,0
2010-09-09,14.2,14.2,13.6,13.76,42645,0
2010-09-10,13.8,14.28,13.64,14.28,31133,0
2010-09-13,14.4,14.44,14.08,14.28,30657,0
2010-09-14,14.2,14.24,13.6,13.6,36103,0
2010-09-15,13.48,13.84,12.96,13.56,78560,0
2010-09-16,13.52,13.52,12.84,13.04,50916,0
2010-09-17,13.24,13.28,12.92,13.04,32656,0
2010-09-20,13.04,13.56,12.76,13.56,41463,0
2010-09-21,13.56,13.64,12.76,12.8,49696,0
2010-09-22,12.72,13,12.32,12.44,39873,0
2010-09-23,12.32,12.64,11.96,12.12,45938,0
2010-09-24,12.32,13.04,12.32,12.92,69487,0
2010-09-27,13,13.2,12.92,13.04,67853,0
2010-09-28,13.16,13.4,12.84,13.32,73999,0
2010-09-29,13.32,13.56,13.04,13.48,77630,0
2010-09-30,13.64,13.68,13,13.16,52215,0
2010-10-01,13.36,13.52,13,13.52,31291,0
2010-10-04,13.52,13.52,13.2,13.24,48452,0
2010-10-05,13.44,14,13.08,13.92,64294,0
2010-10-06,13.92,13.96,13.72,13.88,21873,0
2010-10-07,14,14,13.48,13.48,16499,0
2010-10-08,13.56,14.52,13.56,14.32,35377,0
2010-10-11,14.48,14.96,14.32,14.68,44375,0
2010-10-12,14.64,14.68,14.48,14.56,25765,0
2010-10-13,14.6,15,14.56,14.84,28541,0
2010-10-14,14.8,14.8,13.88,14.16,35179,0
2010-10-15,14.4,14.4,13.68,14.04,34561,0
2010-10-18,14.04,14.04,13.48,13.72,30511,0
2010-10-19,13.48,13.76,13.28,13.72,27646,0
2010-10-20,13.84,13.96,13.32,13.92,20791,0
2010-10-21,13.96,13.96,13.68,13.8,25409,0
2010-10-22,13.84,14,13.76,14,24392,0
2010-10-25,14,14.32,14,14.04,38561,0
2010-10-26,14,14.12,13.8,13.88,28294,0
2010-10-27,13.72,14,13.28,13.52,29279,0
2010-10-28,13.72,13.88,13.4,13.76,20685,0
2010-10-29,13.64,14.2,13.32,14,47002,0
2010-11-01,14.04,14.32,13.8,14.16,92129,0
2010-11-02,14.4,15.08,14.28,14.88,76592,0
2010-11-03,14.92,15.2,14.8,15.2,38237,0
2010-11-04,15.48,16.44,15.2,16.4,66955,0
2010-11-05,16.48,16.92,16.36,16.84,60068,0
2010-11-08,16.96,17.08,16.64,17,21174,0
2010-11-09,17.12,17.84,16.72,16.76,56339,0
2010-11-10,16.88,17.04,16.56,16.8,30740,0
2010-11-11,16.56,17.04,16.08,16.84,26523,0
2010-11-12,16.84,17.52,16.8,17.28,29824,0
2010-11-15,17.2,17.68,16.72,16.8,65022,0
2010-11-16,16.68,16.72,15.72,16.16,51347,0
2010-11-17,15.84,16.28,15.64,16.04,25371,0
2010-11-18,16.36,16.6,16.04,16.12,34580,0
2010-11-19,16.04,16.04,15.6,15.72,31898,0
2010-11-22,15.64,15.72,14.8,15.12,37855,0
2010-11-23,14.88,16,14.76,16,55314,0
2010-11-24,16.12,16.32,15.84,16.04,39199,0
2010-11-26,15.88,15.96,15.64,15.96,5892,0
2010-11-29,15.8,16.52,15.76,16.32,25754,0
2010-11-30,16.12,16.52,16,16.32,28342,0
2010-12-01,16.52,17.56,16.44,16.92,78052,0
2010-12-02,17,17.36,16.8,17.36,27412,0
2010-12-03,17.12,18.44,17.12,18.44,123631,0
2010-12-06,18.36,18.8,17.72,17.84,76600,0
2010-12-07,18.04,18.8,18,18.28,71418,0
2010-12-08,18.44,18.96,18.36,18.64,25289,0
2010-12-09,18.88,19.04,18.48,19,30250,0
2010-12-10,19.04,19.6,18.76,19.4,34397,0
2010-12-13,19.56,19.92,19.24,19.36,43100,0
2010-12-14,19.48,19.52,19.28,19.4,23796,0
2010-12-15,19.4,19.6,19.08,19.36,32898,0
2010-12-16,19.44,19.8,19.2,19.72,46712,0
2010-12-17,19.8,19.8,19.04,19.28,50991,0
2010-12-20,19.28,19.44,19.16,19.28,30457,0
2010-12-21,19.32,19.32,19,19.16,38557,0
2010-12-22,19.16,19.6,18.56,19.4,30604,0
2010-12-23,19.36,19.36,18.6,18.84,19619,0
2010-12-27,18.84,19.2,18.52,18.96,29184,0
2010-12-28,19,19.44,18.88,19.24,27207,0
2010-12-29,19.24,19.68,18.56,19.4,32370,0
2010-12-30,19.44,20.16,19.28,19.32,53421,0
2010-12-31,19.32,19.44,18.6,18.76,58238,0
2011-01-03,19,19.64,19,19.6,26528,0
2011-01-04,19.68,19.8,18.84,18.92,30681,0
2011-01-05,18.88,19.16,18.68,19.12,18186,0
2011-01-06,19.04,19.6,18.76,19.56,20209,0
2011-01-07,19.64,19.64,19.08,19.32,14664,0
2011-01-10,18.72,19.28,18.72,19.2,12615,0
2011-01-11,19.24,19.28,18.76,18.88,15317,0
2011-01-12,19.12,19.36,19,19.2,11851,0
2011-01-13,18.72,19.2,18.4,18.64,17152,0
2011-01-14,18.64,19.6,18.64,19.6,22113,0
2011-01-18,19.6,20.08,19.4,19.96,34094,0
2011-01-19,19.88,19.88,18.44,18.44,35924,0
2011-01-20,18.24,18.6,17.72,18.12,27259,0
2011-01-21,18.32,19.08,18.32,18.36,18121,0
2011-01-24,18.48,18.52,18.08,18.16,11802,0
2011-01-25,18.08,18.52,18.08,18.44,17073,0
2011-01-26,18.56,18.76,18.32,18.76,37721,0
2011-01-27,18.76,19.08,18.52,19.04,25109,0
2011-01-28,19.08,19.08,17.76,18,32098,0
2011-01-31,18.08,18.24,17.64,18.12,24825,0
2011-02-01,18.24,18.4,17.96,18.04,28815,0
2011-02-02,18,18.08,17.84,17.88,21947,0
2011-02-03,17.92,18,17.4,17.56,51568,0
2011-02-04,17.44,17.92,16.72,17.04,34661,0
2011-02-07,16.96,17.08,16.4,16.64,74573,0
2011-02-08,16.52,16.64,16.4,16.64,35378,0
2011-02-09,16.52,17.2,16.08,16.68,27747,0
2011-02-10,16.48,17.04,16.48,16.88,16945,0
2011-02-11,16.8,17.56,16.6,17.56,19457,0
2011-02-14,17.48,18.16,17.48,18,18242,0
2011-02-15,17.96,18.52,17.96,18.48,37695,0
2011-02-16,18.6,18.96,18.28,18.88,27412,0
2011-02-18,17.6,17.68,17,17.2,156902,0
2011-02-22,17.08,17.44,17.04,17.2,98625,0
2011-02-23,17.24,17.48,17.16,17.28,190023,0
2011-02-24,17.32,17.32,17.04,17.2,135817,0
2011-02-25,17.24,17.24,17.08,17.24,48700,0
2011-02-28,17.08,17.36,16.92,17.12,130133,0
2011-03-01,17.12,17.48,16.76,16.84,125837,0
2011-03-02,16.68,16.8,16.48,16.6,40617,0
2011-03-03,16.76,16.84,16.6,16.8,66750,0
2011-03-04,16.8,17,16.2,16.36,86864,0
2011-03-07,16.32,16.44,16,16.08,98059,0
2011-03-08,16.08,16.64,16,16.6,57104,0
2011-03-09,16.4,16.64,16.24,16.64,57200,0
2011-03-10,16.32,16.4,16.2,16.32,84262,0
2011-03-11,16.24,16.36,16.04,16.36,168349,0
2011-03-14,16.16,16.32,16.08,16.28,63208,0
2011-03-15,15.92,16.04,15.64,15.88,136997,0
2011-03-16,15.8,15.88,15.08,15.2,94502,0
2011-03-17,15.52,16.04,15.24,15.88,136248,0
2011-03-18,16.04,16.52,15.88,16,166196,0
2011-03-21,16.16,16.24,15.76,15.8,63514,0
2011-03-22,15.2,15.88,15.2,15.28,66574,0
2011-03-23,15.28,15.8,14.96,15.68,78045,0
2011-03-24,15.88,16.32,15.6,16.16,65746,0
2011-03-25,16.28,16.72,16.08,16.44,132209,0
2011-03-28,16.6,16.72,16.32,16.32,115129,0
2011-03-29,16.4,16.68,16.24,16.52,73725,0
2011-03-30,16.56,16.68,16.24,16.32,57788,0
2011-03-31,16.2,16.36,15.8,16.04,57128,0
2011-04-01,16.16,16.28,15.84,16.12,64768,0
2011-04-04,16.2,16.64,16.2,16.48,95683,0
2011-04-05,16.52,16.64,16.32,16.48,61037,0
2011-04-06,16.52,16.64,16.4,16.52,57739,0
2011-04-07,16.56,16.64,16.28,16.28,87488,0
2011-04-08,16.44,16.44,16.12,16.16,60334,0
2011-04-11,16.2,16.52,16.16,16.28,69223,0
2011-04-12,16.24,16.76,16.2,16.6,195389,0
2011-04-13,16.8,17.24,16.56,17.24,360002,0
2011-04-14,17.12,17.36,17,17.08,213687,0
2011-04-15,17,17.28,16.76,16.88,91796,0
2011-04-18,16.64,16.8,16.4,16.52,75990,0
2011-04-19,16.64,16.64,16.16,16.2,64927,0
2011-04-20,16.48,16.48,16.2,16.44,47292,0
2011-04-21,16.68,16.84,16.4,16.84,83683,0
2011-04-25,16.68,16.88,16.44,16.64,85768,0
2011-04-26,16.76,16.76,16.44,16.48,61258,0
2011-04-27,16.44,16.64,16.4,16.56,123507,0
2011-04-28,16.48,16.88,16.44,16.68,96594,0
2011-04-29,16.72,16.8,16.48,16.64,48395,0
2011-05-02,16.6,16.8,16.4,16.48,103479,0
2011-05-03,16.48,16.52,15.96,16.04,74698,0
2011-05-04,16.08,16.12,15.8,16,70661,0
2011-05-05,15.88,16,15.44,15.6,75892,0
2011-05-06,15.88,16.36,15.6,16.12,81327,0
2011-05-09,16,16.4,16,16.2,41943,0
2011-05-10,16.2,16.32,16.04,16.24,40905,0
2011-05-11,16.24,16.24,16,16.12,56607,0
2011-05-12,16.08,16.2,15.96,16.16,45011,0
2011-05-13,16.12,16.16,15.84,15.88,40371,0
2011-05-16,15.76,15.84,15.24,15.24,84179,0
2011-05-17,15.24,15.64,15.2,15.56,82886,0
2011-05-18,15.56,15.76,15.52,15.64,46227,0
2011-05-19,15.76,15.92,15.44,15.72,42744,0
2011-05-20,15.6,16.44,15.6,16.28,110551,0
2011-05-23,17.44,17.68,16.4,16.4,530818,0
2011-05-24,16.4,16.44,16.2,16.28,92424,0
2011-05-25,16.24,16.52,16.2,16.28,161136,0
2011-05-26,16.28,16.48,16.2,16.48,57866,0
2011-05-27,16.6,16.64,16.4,16.56,37289,0
2011-05-31,16.76,16.76,16.28,16.48,69865,0
2011-06-01,16.48,16.8,16.04,16.16,336895,0
2011-06-02,16.16,16.48,16,16.28,39375,0
2011-06-03,16.04,16.36,16.04,16.08,55324,0
2011-06-06,16.12,16.12,15.68,15.8,147577,0
2011-06-07,15.96,15.96,15.6,15.8,62702,0
2011-06-08,15.72,15.72,15.44,15.44,101321,0
2011-06-09,15.48,15.84,15.24,15.68,90069,0
2011-06-10,15.48,15.56,14.96,15.2,120616,0
2011-06-13,14,14.96,13.88,14.4,618241,0
2011-06-14,14.6,14.88,14.48,14.72,223569,0
2011-06-15,14.52,14.68,13.64,13.88,348018,0
2011-06-16,13.96,14.6,13.96,14.24,261426,0
2011-06-17,14.4,15,14.16,14.6,262191,0
2011-06-20,14.6,15.04,14.28,15,255665,0
2011-06-21,15.12,15.2,14.64,15.16,108509,0
2011-06-22,14.96,15.16,14.6,14.72,163086,0
2011-06-23,14.52,14.8,14.2,14.64,121287,0
2011-06-24,14.68,15.32,14.24,15.2,702050,0
2011-06-27,15.04,15.52,14.92,15.36,116813,0
2011-06-28,15.48,15.48,15.2,15.28,77801,0
2011-06-29,15.28,15.64,15.12,15.4,102476,0
2011-06-30,15.4,15.56,15.04,15.04,113967,0
2011-07-01,15.12,15.8,15.04,15.76,176668,0
2011-07-05,15.84,16.24,15.68,15.84,180182,0
2011-07-06,15.8,15.88,15.32,15.44,91758,0
2011-07-07,15.6,15.76,15.08,15.12,125006,0
2011-07-08,15.16,15.2,14.92,15.12,105732,0
2011-07-11,15.28,16.12,14.92,15.4,133591,0
2011-07-12,15.24,15.4,15.04,15.04,99944,0
2011-07-13,15.12,15.48,15,15.32,139604,0
2011-07-14,15.32,15.44,15.08,15.44,82060,0
2011-07-15,15.4,16.12,15.24,16,114212,0
2011-07-18,16,16,15.32,15.44,89875,0
2011-07-19,15.52,15.84,15.24,15.8,62460,0
2011-07-20,15.72,15.96,15.68,15.92,49963,0
2011-07-21,16,16.72,15.92,16.6,78536,0
2011-07-22,16.6,17.12,16.4,16.84,95791,0
2011-07-25,16.68,16.84,16.36,16.44,153312,0
2011-07-26,16.52,16.52,16,16.04,110918,0
2011-07-27,16.04,16.16,15.88,15.96,124160,0
2011-07-28,15.92,16.32,15.92,16.24,40144,0
2011-07-29,16.04,16.24,15.64,15.8,145649,0
2011-08-01,15.96,16,15.68,15.92,38593,0
2011-08-02,15.8,15.92,15.36,15.36,53445,0
2011-08-03,15.4,16.2,15.24,15.64,49763,0
2011-08-04,15.52,15.6,15.08,15.28,174064,0
2011-08-05,15.48,15.6,14.56,15.08,442098,0
2011-08-08,14.6,15.2,13.88,13.96,246659,0
2011-08-09,14.28,14.84,13.08,14.84,205873,0
2011-08-10,14,14.92,13.32,13.4,180537,0
2011-08-11,13.32,13.88,12.96,13.56,140723,0
2011-08-12,13.6,14.2,12.96,13.04,79081,0
2011-08-15,13.24,14.16,13.08,14.12,103050,0
2011-08-16,13.72,14.08,13.68,13.76,127869,0
2011-08-17,13.8,14.16,13.64,13.96,71888,0
2011-08-18,13.56,13.68,12.68,12.92,216780,0
2011-08-19,12.96,13.68,12.48,13,107128,0
2011-08-22,13.36,13.6,12.84,12.92,83831,0
2011-08-23,13.08,13.52,12.88,13.2,104083,0
2011-08-24,13.16,13.6,13.08,13.4,76435,0
2011-08-25,13.32,13.6,13.2,13.24,84453,0
2011-08-26,13.12,13.44,12.72,13.28,85603,0
2011-08-29,13.52,13.96,13.28,13.84,184980,0
2011-08-30,13.48,14,13.48,13.92,154125,0
2011-08-31,13.96,14.12,13.8,13.92,132216,0
2011-09-01,13.96,14.24,13.28,13.64,181603,0
2011-09-02,13.4,13.4,12.6,12.84,100531,0
2011-09-06,12.68,12.84,12.4,12.6,72519,0
2011-09-07,12.92,13.12,12.76,13.04,142993,0
2011-09-08,12.88,13.08,12.32,12.4,144810,0
2011-09-09,12.4,12.92,12.24,12.6,167695,0
2011-09-12,12.32,12.56,12.2,12.44,80216,0
2011-09-13,12.56,13.28,12.48,13.12,127050,0
2011-09-14,13.28,13.28,12.92,13.12,124404,0
2011-09-15,13.24,13.36,12.88,13.2,58945,0
2011-09-16,13.16,13.2,12.44,13.08,171487,0
2011-09-19,12.8,12.96,12.24,12.52,28628,0
2011-09-20,12.56,12.76,12.2,12.2,99673,0
2011-09-21,12.2,12.48,11.84,11.84,116238,0
2011-09-22,11.4,11.84,11,11.28,137981,0
2011-09-23,11.24,11.56,11,11.32,88253,0
2011-09-26,11.52,11.76,11.24,11.72,37736,0
2011-09-27,11.96,12.16,11.36,11.6,83183,0
2011-09-28,11.64,11.92,10.36,10.68,169265,0
2011-09-29,10.36,11,10.28,10.88,133757,0
2011-09-30,10.68,10.92,10.24,10.84,184915,0
2011-10-03,10.76,10.84,10.2,10.2,126600,0
2011-10-04,10.16,11.12,9.28,10.96,130083,0
2011-10-05,10.92,11,10.32,10.52,80333,0
2011-10-06,10.48,11.08,10.32,10.92,160404,0
2011-10-07,10.96,11.4,10.6,10.92,156192,0
2011-10-10,11.08,11.68,11.04,11.6,55074,0
2011-10-11,11.36,11.72,11.08,11.56,100077,0
2011-10-12,11.64,11.92,11.52,11.84,97121,0
2011-10-13,11.72,11.84,11.24,11.8,53141,0
2011-10-14,11.96,12,11.64,11.8,75447,0
2011-10-17,11.68,11.84,10.84,10.88,53627,0
2011-10-18,11,11.44,10.88,11.16,102718,0
2011-10-19,11.16,11.28,10.68,10.76,100855,0
2011-10-20,10.84,11.04,10.76,11,42242,0
2011-10-21,11,11.56,10.8,11.2,73827,0
2011-10-24,11.16,11.48,10.92,11.08,80211,0
2011-10-25,10.92,11,10.4,10.48,71226,0
2011-10-26,10.88,10.92,10.28,10.64,55840,0
2011-10-27,10.8,11.28,10.76,11.04,206150,0
2011-10-28,11.4,11.4,10.84,11.12,117222,0
2011-10-31,10.96,11.24,10.72,10.88,82378,0
2011-11-01,10.44,10.8,10.08,10.72,75636,0
2011-11-02,10.92,11,10.68,11,76174,0
2011-11-03,11.16,11.36,10.96,11.16,113455,0
2011-11-04,10.28,11.04,10.28,10.8,63109,0
2011-11-07,10.8,11.04,10.76,10.8,68375,0
2011-11-08,10.92,11.44,10.84,11.4,138076,0
2011-11-09,11.08,11.08,10.52,10.52,140620,0
2011-11-10,10.72,11.36,10.4,10.56,114378,0
2011-11-11,10.6,11.12,10.48,10.8,114315,0
2011-11-14,10.72,10.96,10.56,10.6,135167,0
2011-11-15,10.52,10.96,10.32,10.48,178209,0
2011-11-16,10.36,10.72,10,10,162253,0
2011-11-17,10.04,10.2,9.84,9.96,105450,0
2011-11-18,10.2,10.2,9.84,9.92,207634,0
2011-11-21,10.32,10.32,9.72,10,104808,0
2011-11-22,10,10.04,9.84,9.88,105349,0
2011-11-23,9.8,10.32,9.6,9.64,75729,0
2011-11-25,9.88,10,9.56,9.64,44387,0
2011-11-28,10.08,10.08,9.64,10,128737,0
2011-11-29,10.04,10.16,9.68,9.92,93308,0
2011-11-30,10.32,10.36,9.72,9.84,612739,0
2011-12-01,9.88,10.2,9.8,9.96,133239,0
2011-12-02,10.12,10.88,10,10.4,148581,0
2011-12-05,10.56,11,10.56,10.8,126427,0
2011-12-06,10.8,11,10.72,10.88,85313,0
2011-12-07,10.72,11.16,10.72,11.04,108355,0
2011-12-08,10.88,10.96,10.48,10.48,86113,0
2011-12-09,10.52,10.84,10.52,10.76,137188,0
2011-12-12,10.6,10.6,10.32,10.52,77992,0
2011-12-13,10.64,10.8,10.28,10.36,104042,0
2011-12-14,10.32,10.4,10,10.36,139804,0
2011-12-15,10.52,10.56,9.96,10.24,93306,0
2011-12-16,10.36,10.52,9.96,10,92800,0
2011-12-19,10.28,10.28,9.76,9.76,67309,0
2011-12-20,10.24,10.24,9.76,9.88,109876,0
2011-12-21,9.84,10,9.72,9.8,119540,0
2011-12-22,9.88,10.44,9.8,10.28,171805,0
2011-12-23,10.28,10.44,10,10.08,105839,0
2011-12-27,10.08,10.32,9.92,10.04,114493,0
2011-12-28,10,10.36,10,10.28,68101,0
2011-12-29,10.28,10.6,10.16,10.28,70496,0
2011-12-30,10.24,10.44,10.16,10.36,113678,0
2012-01-03,11,11,10.12,10.48,109399,0
2012-01-04,10.44,10.68,10.32,10.36,55675,0
2012-01-05,10.32,10.64,10.28,10.36,29002,0
2012-01-06,10.28,10.84,10.28,10.8,185612,0
2012-01-09,11.12,11.2,10.76,11.08,100129,0
2012-01-10,11.2,11.44,11.08,11.4,72893,0
2012-01-11,11.4,11.64,11,11.28,65658,0
2012-01-12,11.4,11.4,11.12,11.36,13726,0
2012-01-13,11.2,11.2,10.6,10.76,51892,0
2012-01-17,10.84,11.32,10.72,10.8,102650,0
2012-01-18,10.8,11.2,10.28,11.16,57560,0
2012-01-19,11.2,11.72,10.92,11.08,28579,0
2012-01-20,11.08,11.28,10.68,11.24,53609,0
2012-01-23,11.16,11.2,10.72,10.96,40866,0
2012-01-24,10.88,11.2,10.68,11.16,26226,0
2012-01-25,11.2,11.36,10.96,11.16,63977,0
2012-01-26,11.12,11.32,11.08,11.08,53443,0
2012-01-27,11,11.12,10.92,11.08,27433,0
2012-01-30,11,11,10.72,10.8,38139,0
2012-01-31,10.84,10.88,10.72,10.8,105679,0
2012-02-01,10.88,11.28,10.76,11.28,82975,0
2012-02-02,11.32,11.32,10.88,11.2,62178,0
2012-02-03,11.32,11.64,11.28,11.6,70325,0
2012-02-06,11.8,11.84,11.36,11.6,27346,0
2012-02-07,11.6,11.6,11.32,11.44,31483,0
2012-02-08,11.48,11.6,11.28,11.48,45140,0
2012-02-09,11.52,11.6,11.4,11.4,32634,0
2012-02-10,11.36,11.36,11.04,11.08,34252,0
2012-02-13,11.16,11.4,11,11.32,51232,0
2012-02-14,11.24,11.36,10.84,10.96,328294,0
2012-02-15,11,11.04,10.84,10.92,54386,0
2012-02-16,10.8,11.16,10.72,11.16,201033,0
2012-02-17,11.36,11.36,11.04,11.12,32713,0
2012-02-21,11.16,11.16,11,11.08,21560,0
2012-02-22,11.04,11.12,10.92,10.92,43468,0
2012-02-23,10.92,11.36,10.8,11.32,70116,0
2012-02-24,11.44,11.56,11.28,11.44,51877,0
2012-02-27,11.44,11.92,11.4,11.44,63653,0
2012-02-28,11.56,11.72,11.28,11.44,66859,0
2012-02-29,11.48,11.64,11.2,11.2,55814,0
2012-03-01,11.32,11.6,11.2,11.52,75580,0
2012-03-02,11.44,11.56,11,11.04,73621,0
2012-03-05,11,11.12,10.84,11.04,40065,0
2012-03-06,10.88,10.88,10.6,10.6,68602,0
2012-03-07,10.84,10.84,10.56,10.68,109051,0
2012-03-08,10.8,11,10.64,10.8,30360,0
2012-03-09,10.64,10.88,10.52,10.8,58871,0
2012-03-12,10.88,10.92,10.6,10.68,42430,0
2012-03-13,10.76,11.04,10.68,10.96,90893,0
2012-03-14,11,11.48,10.72,10.88,65549,0
2012-03-15,10.76,11.2,10.64,11,63615,0
2012-03-16,11.08,11.16,10.72,10.84,145049,0
2012-03-19,10.84,11.32,10.8,11.04,37474,0
2012-03-20,11,11.2,10.88,11,28516,0
2012-03-21,11.08,11.28,10.96,11.08,44341,0
2012-03-22,10.96,11.24,10.96,11.2,50115,0
2012-03-23,11.2,11.4,11,11.4,36002,0
2012-03-26,11.56,11.8,11.48,11.6,57431,0
2012-03-27,11.48,11.64,11.4,11.44,61763,0
2012-03-28,11.44,11.44,11.2,11.36,29972,0
2012-03-29,11.24,11.36,10.76,10.76,97807,0
2012-03-30,10.88,10.96,10.76,10.84,126969,0
2012-04-02,10.8,11.04,10.68,11.04,117535,0
2012-04-03,10.96,11.4,10.84,10.96,83461,0
2012-04-04,10.88,10.92,10.76,10.8,67682,0
2012-04-05,10.72,10.8,10.52,10.64,59402,0
2012-04-09,10.4,10.44,10.24,10.36,105848,0
2012-04-10,10.36,10.4,10,10,93752,0
2012-04-11,10.12,10.24,9.92,10,67726,0
2012-04-12,10,10.2,10,10.16,54812,0
2012-04-13,10.08,10.2,9.88,10,45339,0
2012-04-16,10.08,10.08,9.96,10.08,26946,0
2012-04-17,10.12,10.2,9.92,10.12,78876,0
2012-04-18,10.04,10.08,9.96,9.96,57644,0
2012-04-19,10,10.08,9.96,10.04,87095,0
2012-04-20,10.4,10.4,9.92,10,88076,0
2012-04-23,9.92,10.2,9.8,9.92,73809,0
2012-04-24,9.92,10.12,9.92,10,37500,0
2012-04-25,10.12,10.12,9.96,10.08,39670,0
2012-04-26,10,10.32,9.92,10.24,50310,0
2012-04-27,10.28,10.36,10.04,10.24,62828,0
2012-04-30,10.2,10.28,10.04,10.12,41548,0
2012-05-01,10.08,10.2,9.92,10,55736,0
2012-05-02,9.88,10.04,9.88,9.96,41646,0
2012-05-03,9.92,9.96,9.64,9.76,67676,0
2012-05-04,9.68,10.04,9.52,9.8,172938,0
2012-05-07,9.84,10.08,9.64,9.88,69613,0
2012-05-08,9.8,10.28,9.8,10.12,69657,0
2012-05-09,10,10.08,9.84,9.88,132091,0
2012-05-10,9.96,10.04,9.8,9.88,115684,0
2012-05-11,9.76,10.16,9.76,9.92,94629,0
2012-05-14,9.84,10,9.72,9.72,101455,0
2012-05-15,9.8,10.24,9.64,9.68,78714,0
2012-05-16,9.76,9.84,9.56,9.56,45202,0
2012-05-17,9.64,9.64,9.4,9.4,103309,0
2012-05-18,9.36,9.64,9.32,9.36,150785,0
2012-05-21,9.44,9.6,9.12,9.4,119608,0
2012-05-22,9.44,9.68,9.28,9.28,51153,0
2012-05-23,9.2,9.56,8.96,9.52,100997,0
2012-05-24,9.52,9.8,9.44,9.56,95794,0
2012-05-25,9.52,9.76,9.52,9.56,48542,0
2012-05-29,9.56,9.76,9.56,9.72,39935,0
2012-05-30,9.68,9.96,9.6,9.72,86773,0
2012-05-31,9.76,10.24,9.64,10.16,94543,0
2012-06-01,9.96,10.28,9.92,9.96,61852,0
2012-06-04,9.96,9.96,9.16,9.32,116011,0
2012-06-05,9.24,9.52,9.2,9.4,70171,0
2012-06-06,9.56,10.04,9.4,9.76,53890,0
2012-06-07,9.96,9.96,9.64,9.76,66590,0
2012-06-08,9.68,10,9.48,10,60785,0
2012-06-11,10.08,10.32,10.04,10.16,91003,0
2012-06-12,10.16,10.4,10.12,10.4,115570,0
2012-06-13,10.32,10.64,10.28,10.48,90657,0
2012-06-14,10.52,11,10.24,10.68,109335,0
2012-06-15,10.6,10.68,10.36,10.48,118283,0
2012-06-18,10.4,10.68,10.32,10.36,49706,0
2012-06-19,10.36,10.6,10.16,10.44,47658,0
2012-06-20,10.48,10.76,10.32,10.6,48349,0
2012-06-21,10.56,10.68,10.2,10.24,59647,0
2012-06-22,10.32,10.76,10.32,10.4,748291,0
2012-06-25,10.28,10.36,10,10.12,35758,0
2012-06-26,10.08,10.28,10.08,10.24,23795,0
2012-06-27,10.08,10.56,10.08,10.52,28219,0
2012-06-28,10.4,10.4,10.08,10.32,30818,0
2012-06-29,10.56,10.64,10.4,10.64,86836,0
2012-07-02,10.6,10.68,10.32,10.68,81577,0
2012-07-03,10.68,10.8,10.6,10.76,44716,0
2012-07-05,10.72,10.92,10.68,10.76,52190,0
2012-07-06,10.64,10.84,10.6,10.72,37164,0
2012-07-09,10.64,10.68,10.48,10.64,25071,0
2012-07-10,10.68,10.8,10.48,10.6,51855,0
2012-07-11,10.6,10.84,10.44,10.64,74373,0
2012-07-12,10.6,10.72,10.4,10.68,48269,0
2012-07-13,10.68,11.24,10.64,11.04,68349,0
2012-07-16,11.04,11.16,10.96,11.04,28500,0
2012-07-17,11.12,11.2,11.04,11.16,30780,0
2012-07-18,11.16,11.44,11,11.16,49718,0
2012-07-19,11.16,11.24,10.96,11,27561,0
2012-07-20,10.92,11,10.52,10.64,55487,0
2012-07-23,10.44,10.52,10.12,10.2,33359,0
2012-07-24,10.24,10.28,9.68,9.76,37642,0
2012-07-25,9.88,9.88,9.68,9.8,43329,0
2012-07-26,9.92,9.92,9.4,9.6,53910,0
2012-07-27,9.6,10.08,9.4,9.98,61987,0
2012-07-30,10.04,10.12,9.92,10,40302,0
2012-07-31,10.04,10.24,9.96,10,82253,0
2012-08-01,10.08,10.08,9.32,9.36,69494,0
2012-08-02,9.4,9.6,9.16,9.44,69767,0
2012-08-03,9.04,10.04,9.04,9.92,70941,0
2012-08-06,9.96,10.04,9.16,9.92,86080,0
2012-08-07,10,10.2,9.6,9.96,86951,0
2012-08-08,9.92,10.24,9.92,10.04,29872,0
2012-08-09,10.08,10.238,9.8,10.16,34059,0
2012-08-10,10.16,10.4,10,10.2,52073,0
2012-08-13,10.16,10.28,9.84,10.12,58271,0
2012-08-14,10.2,10.4,10.04,10.08,36192,0
2012-08-15,10,10.16,9.96,10.12,37987,0
2012-08-16,10.12,10.24,10.04,10.16,31199,0
2012-08-17,10.12,10.32,9.96,10.2,53743,0
2012-08-20,10.16,10.56,10.04,10.4,100771,0
2012-08-21,10.4,10.88,10.4,10.52,63812,0
2012-08-22,10.52,10.56,10.44,10.48,23748,0
2012-08-23,10.48,10.72,10.44,10.48,39290,0
2012-08-24,10.44,10.6,10.4,10.56,46818,0
2012-08-27,10.56,10.72,10.4,10.44,61464,0
2012-08-28,10.4,10.68,10.4,10.48,75601,0
2012-08-29,10.52,10.64,10.44,10.6,107818,0
2012-08-30,10.56,10.6,10.36,10.38,38703,0
2012-08-31,10.48,10.56,10.32,10.44,39360,0
2012-09-04,10.4,10.72,10.36,10.56,128933,0
2012-09-05,10.68,10.84,10.44,10.68,107087,0
2012-09-06,10.72,11.36,10.56,11.2,173658,0
2012-09-07,11.32,11.32,10.88,10.96,86925,0
2012-09-10,11,11.2,10.48,10.8,99945,0
2012-09-11,10.84,11,10.84,10.88,86404,0
2012-09-12,10.96,11,10.675,10.8,39029,0
2012-09-13,10.84,11.4,10.72,11.16,128116,0
2012-09-14,11.28,11.68,10.8,11.6,120696,0
2012-09-17,11.48,11.56,10.84,11.52,57450,0
2012-09-18,11.52,11.76,11.24,11.48,36883,0
2012-09-19,11.56,11.68,11.36,11.6,51620,0
2012-09-20,11.56,11.64,11.16,11.44,54211,0
2012-09-21,11.64,11.72,11.4,11.6,128736,0
2012-09-24,11.48,11.8,11.32,11.56,61611,0
2012-09-25,11.68,11.8,11.12,11.16,70036,0
2012-09-26,11.16,11.36,10.96,11.12,39483,0
2012-09-27,11.12,11.2,11.04,11.12,55865,0
2012-09-28,11,11.04,10.76,10.82,59357,0
2012-10-01,10.92,11.56,10.88,11.2,50911,0
2012-10-02,11.2,11.64,11.04,11.2,40510,0
2012-10-03,11.2,11.24,10.96,11,22387,0
2012-10-04,11.08,11.36,10.88,11.12,29923,0
2012-10-05,11.12,11.32,10.88,10.92,24506,0
2012-10-08,10.84,10.96,10.68,10.88,17474,0
2012-10-09,10.92,11,10.72,10.76,17117,0
2012-10-10,10.72,11.12,10.52,10.72,22701,0
2012-10-11,10.84,11.04,10.68,10.8,24766,0
2012-10-12,10.76,10.88,10.52,10.64,26759,0
2012-10-15,10.72,10.92,10.56,10.76,31020,0
2012-10-16,10.88,10.96,10.76,10.8,28824,0
2012-10-17,10.84,10.96,10.72,10.92,27229,0
2012-10-18,10.96,11.08,10.52,10.58,44165,0
2012-10-19,10.44,10.76,10.08,10.24,62074,0
2012-10-22,10.2,10.36,9.84,10.04,31434,0
2012-10-23,9.96,10.12,9.84,10.08,27330,0
2012-10-24,10.12,10.36,9.8,9.92,18706,0
2012-10-25,10.04,10.28,9.96,10.2,21226,0
2012-10-26,10.24,10.24,9.88,10,32611,0
2012-10-31,9.96,10.16,9.92,10.16,26386,0
2012-11-01,10.2,10.68,10.2,10.36,57718,0
2012-11-02,10.36,10.38,9.8,9.88,36661,0
2012-11-05,10,10.32,9.96,10.24,61870,0
2012-11-06,10.32,10.36,10.117,10.28,14181,0
2012-11-07,10.12,10.12,9.56,10,48186,0
2012-11-08,9.8,10.16,9.08,9.32,110222,0
2012-11-09,9.32,9.56,9.24,9.36,49849,0
2012-11-12,9.36,9.76,9.32,9.48,33398,0
2012-11-13,9.2852,9.5,9.28,9.36,53418,0
2012-11-14,9.36,9.4,9,9.2,90870,0
2012-11-15,9.24,9.36,8.96,8.96,32306,0
2012-11-16,8.92,8.96,8.64,8.76,87925,0
2012-11-19,8.88,9.04,8.64,9.04,62532,0
2012-11-20,8.96,9.08,8.84,8.92,45641,0
2012-11-21,9,9.16,8.88,9,24089,0
2012-11-23,9.08,9.16,8.92,9,24936,0
2012-11-26,8.8,9.04,8.8,9,39215,0
2012-11-27,9,9.2,8.96,8.96,16888,0
2012-11-28,9,9.08,8.84,8.92,34844,0
2012-11-29,8.96,9.08,8.88,8.96,108463,0
2012-11-30,8.96,9.52,8.88,9.28,131704,0
2012-12-03,9.32,9.42,8.92,8.92,78019,0
2012-12-04,9,9.2,8.92,9.04,41627,0
2012-12-05,8.88,9.16,8.84,8.96,66585,0
2012-12-06,8.92,9,8.8804,9,81547,0
2012-12-07,9.12,9.28,8.96,9.2,112783,0
2012-12-10,9.2,9.4,9.2,9.3204,88413,0
2012-12-11,9.48,9.64,9.4,9.56,46020,0
2012-12-12,9.56,9.56,9.24,9.24,34896,0
2012-12-13,9.28,9.48,8.88,9.36,38797,0
2012-12-14,9.32,9.44,9.04,9.16,318744,0
2012-12-17,9.16,9.96,9.16,9.8,124578,0
2012-12-18,9.8,10.2,9.776,9.92,77816,0
2012-12-19,9.9,9.9,9.64,9.72,59380,0
2012-12-20,9.68,10.08,9.68,10.04,162165,0
2012-12-21,9.96,9.96,9.68,9.68,149540,0
2012-12-24,9.64,9.72,9.48,9.68,17591,0
2012-12-26,9.76,9.76,9.4,9.559,49785,0
2012-12-27,9.6,9.72,9.4,9.68,52741,0
2012-12-28,9.6,9.84,9.48,9.48,30424,0
2012-12-31,9.56,9.84,9.36,9.8,51663,0
2013-01-02,9.8,10.2,9.8,9.96,130723,0
2013-01-03,10,10.2,10,10.16,83306,0
2013-01-04,10.2,10.28,9.68,10,129258,0
2013-01-07,9.88,10.24,9.88,9.92,96458,0
2013-01-08,10,10,9.76,9.88,49145,0
2013-01-09,9.92,10.12,9.76,10.08,47526,0
2013-01-10,10.16,10.196,9.92,9.96,34958,0
2013-01-11,10,10,9.84,9.92,19061,0
2013-01-14,9.84,9.96,9.7,9.92,100693,0
2013-01-15,9.72,9.88,9.68,9.8,71554,0
2013-01-16,9.76,9.88,9.68,9.68,37588,0
2013-01-17,9.76,9.84,9.6,9.8,44299,0
2013-01-18,9.8,9.96,9.68,9.96,98560,0
2013-01-22,10,10.52,9.96,10.36,118030,0
2013-01-23,10.36,10.52,10.28,10.48,194530,0
2013-01-24,10.68,10.759,10.4,10.64,118778,0
2013-01-25,10.64,10.64,10.44,10.64,51961,0
2013-01-28,10.68,10.72,10.4,10.56,99506,0
2013-01-29,10.56,10.76,10.52,10.6,96752,0
2013-01-30,10.68,10.76,10.6,10.68,100322,0
2013-01-31,10.72,10.72,10.6,10.64,73532,0
2013-02-01,10.6,10.76,10.6,10.76,472342,0
2013-02-04,10.68,10.92,10.6,10.72,151158,0
2013-02-05,10.76,10.92,10.76,10.84,62525,0
2013-02-06,10.8,10.96,10.72,10.96,222207,0
2013-02-07,11,11.44,10.92,11.08,266643,0
2013-02-08,11.04,11.2,11,11.08,29553,0
2013-02-11,11.04,11.16,10.96,11.04,54247,0
2013-02-12,11,11.4,11,11.24,62807,0
2013-02-13,11.24,11.52,11.2,11.28,106839,0
2013-02-14,11.2,11.52,11.2,11.32,82222,0
2013-02-15,11.48,11.6,11.16,11.28,103369,0
2013-02-19,11.32,11.32,11,11.24,66490,0
2013-02-20,11.2,11.4,11.08,11.16,137699,0
2013-02-21,11.2,11.2,10.6,10.72,66717,0
2013-02-22,10.76,10.84,10.6,10.84,52600,0
2013-02-25,10.92,10.92,10.58,10.6,79485,0
2013-02-26,10.64,10.76,10.6,10.72,68634,0
2013-02-27,10.68,10.84,10.62,10.68,62966,0
2013-02-28,10.64,10.8,10.4,10.44,98973,0
2013-03-01,10.4,10.8,9.94,10,135311,0
2013-03-04,9.96,10.48,9.88,10.04,111511,0
2013-03-05,10.2,10.52,10.12,10.32,126885,0
2013-03-06,10.4,10.72,10.32,10.52,54987,0
2013-03-07,10.4,10.601,10.4,10.6,33234,0
2013-03-08,10.8,11.32,10.68,10.8,209595,0
2013-03-11,10.72,10.72,10.6,10.64,90777,0
2013-03-12,10.48,11.28,10.48,11.2,127297,0
2013-03-13,11.36,11.52,11.2,11.28,89625,0
2013-03-14,11.32,11.56,11.04,11.48,112918,0
2013-03-15,11.6,11.8,11.48,11.6,145940,0
2013-03-18,11.52,11.68,11.4,11.52,41014,0
2013-03-19,11.52,11.56,11.2,11.24,43252,0
2013-03-20,11.36,11.36,11,11.08,44069,0
2013-03-21,10.96,11.2,10.8,10.92,49731,0
2013-03-22,10.92,11.2,10.8,11.2,46794,0
2013-03-25,11.2,11.2,10.8,10.84,41393,0
2013-03-26,10.84,11.12,10.76,10.84,27744,0
2013-03-27,10.8,11.12,10.8,11.08,216833,0
2013-03-28,11.16,11.4,11.04,11.28,100012,0
2013-04-01,11.36,11.56,10.64,10.92,61731,0
2013-04-02,11.08,11.08,10.48,10.8,108534,0
2013-04-03,10.8,10.84,10.52,10.52,101959,0
2013-04-04,10.6,10.8,10.438,10.76,71442,0
2013-04-05,10.6,11.16,10.6,11.04,76775,0
2013-04-08,11.12,11.12,10.96,11,68673,0
2013-04-09,11,11.4,10.98,11.08,72994,0
2013-04-10,11.08,11.2,10.96,11.08,81266,0
2013-04-11,11.04,11.16,10.56,10.68,60027,0
2013-04-12,11.04,11.04,10.48,10.76,55758,0
2013-04-15,10.64,10.8,10,10.36,106707,0
2013-04-16,10.52,10.64,10.12,10.36,70491,0
2013-04-17,10.28,10.6,9.92,10.16,84281,0
2013-04-18,10.2,10.2,9.8,10,47518,0
2013-04-19,10,10.08,9.96,10.08,43935,0
2013-04-22,10.08,10.08,9.84,10.04,47532,0
2013-04-23,10.2,10.28,10.04,10.28,49237,0
2013-04-24,10.24,10.32,10,10.32,28688,0
2013-04-25,10.32,10.4,10.2,10.36,43274,0
2013-04-26,10.36,10.36,10,10,106135,0
2013-04-29,10.04,10.16,9.88,10.04,123421,0
2013-04-30,10.08,10.36,10.04,10.24,107925,0
2013-05-01,10.24,10.32,9.84,9.96,125590,0
2013-05-02,10,10.08,9.84,10.04,66234,0
2013-05-03,10.16,10.44,10.12,10.36,102630,0
2013-05-06,10.4,10.4,10.12,10.32,100458,0
2013-05-07,10.4,10.84,10.36,10.4,178701,0
2013-05-08,10.36,10.52,10.16,10.4,129955,0
2013-05-09,10.4,10.72,10.36,10.56,199158,0
2013-05-10,10.64,10.76,10.4,10.72,66058,0
2013-05-13,10.68,10.88,10.6,10.88,103358,0
2013-05-14,10.84,11.2,10.84,11.04,111620,0
2013-05-15,11.04,11.24,11.04,11.22,144942,0
2013-05-16,11.24,11.32,11.12,11.24,71798,0
2013-05-17,11.28,11.4,11.22,11.24,96380,0
2013-05-20,11.24,11.4,11.08,11.4,75844,0
2013-05-21,11.36,11.88,11.28,11.44,153462,0
2013-05-22,11.48,11.56,11,11.12,103300,0
2013-05-23,11.04,11.2,10.72,11.16,65254,0
2013-05-24,11.2,11.2,10.96,11.12,34150,0
2013-05-28,11.32,11.64,11.32,11.52,120781,0
2013-05-29,11.44,11.76,11.44,11.6,53528,0
2013-05-30,11.72,12.4,11.72,12.36,131951,0
2013-05-31,12.28,12.52,12.2,12.36,148395,0
2013-06-03,12.44,12.44,11.84,12.2,297054,0
2013-06-04,12.2,12.48,12.2,12.4,145435,0
2013-06-05,12.4,12.58,12.2,12.4,124647,0
2013-06-06,12.36,12.72,12.36,12.68,84279,0
2013-06-07,12.68,12.96,12.68,12.84,70184,0
2013-06-10,12.96,13.16,12.76,13.12,185382,0
2013-06-11,13,13.16,12.84,13.04,268951,0
2013-06-12,13.08,13.152,12.844,12.92,166493,0
2013-06-13,12.88,12.96,12.64,12.76,87134,0
2013-06-14,12.76,12.88,12.36,12.44,53412,0
2013-06-17,12.64,12.92,12.28,12.68,98859,0
2013-06-18,12.68,12.88,12.568,12.76,93177,0
2013-06-19,12.72,12.84,12.48,12.56,66768,0
2013-06-20,12.36,12.36,12,12.12,100768,0
2013-06-21,12.16,12.2,11.76,11.88,154555,0
2013-06-24,11.68,11.88,11.36,11.64,88803,0
2013-06-25,11.76,12.08,11.528,12.04,283564,0
2013-06-26,12.16,12.24,11.92,11.96,168777,0
2013-06-27,12.08,12.08,11.8,11.88,346240,0
2013-06-28,11.88,11.92,11.56,11.56,433743,0
2013-07-01,11.76,12.08,11.688,12.04,198295,0
2013-07-02,12.04,12.08,11.92,12,220839,0
2013-07-03,11.96,12.04,11.92,12,31181,0
2013-07-05,12.2,12.2,11.96,12,93757,0
2013-07-08,12.12,12.28,12,12,199503,0
2013-07-09,12.16,12.44,11.92,12.24,277835,0
2013-07-10,12.2,12.4,12.04,12.2,319680,0
2013-07-11,12.44,12.44,12.16,12.36,254354,0
2013-07-12,12.28,12.68,12.16,12.2,212593,0
2013-07-15,12.44,12.8,12.2,12.4,314282,0
2013-07-16,12.4,12.64,12.284,12.36,228823,0
2013-07-17,12.56,12.56,12.36,12.4,231297,0
2013-07-18,12.36,12.76,12.24,12.56,264944,0
2013-07-19,12.56,12.8,12.56,12.72,112317,0
2013-07-22,12.68,13,12.64,12.88,90921,0
2013-07-23,12.96,13,12.8,12.84,56384,0
2013-07-24,12.88,12.96,12.64,12.64,81508,0
2013-07-25,12.56,13.72,12.52,13.6,338728,0
2013-07-26,13.6,13.88,13.4,13.48,227620,0
2013-07-29,13.48,13.68,13.12,13.2,79375,0
2013-07-30,13.36,13.46,13,13.04,57970,0
2013-07-31,13.12,13.2,12.92,12.92,80331,0
2013-08-01,13.12,13.4,13,13.24,117866,0
2013-08-02,13.44,13.76,12.52,12.84,124311,0
2013-08-05,13.92,14.72,13.08,14.32,490932,0
2013-08-06,14.24,14.6,14.16,14.44,430234,0
2013-08-07,14.4,14.56,14.24,14.4,207259,0
2013-08-08,14.58,14.68,14.248,14.4,236485,0
2013-08-09,14.4,14.48,13.92,14.08,177780,0
2013-08-12,13.96,14.32,13.64,14.32,106072,0
2013-08-13,14.28,14.36,13.92,14.2,101674,0
2013-08-14,14.2,14.44,14,14.36,184301,0
2013-08-15,14.24,14.32,13.8,13.96,88256,0
2013-08-16,13.8,14.32,13.8,14.2,136811,0
2013-08-19,13.84,14.32,13.76,13.84,165249,0
2013-08-20,13.8,14.28,13.68,14.28,114651,0
2013-08-21,14.2,14.36,13.76,14.04,166985,0
2013-08-22,14.04,14.22,13.72,13.72,122757,0
2013-08-23,13.72,14,13.4,13.48,175646,0
2013-08-26,13.48,13.6,13.32,13.38,115684,0
2013-08-27,13.24,13.56,13.08,13.08,124418,0
2013-08-28,13.12,13.44,13.04,13.24,104105,0
2013-08-29,13.24,13.56,13.18,13.24,50656,0
2013-08-30,13.2,13.24,12.8,12.96,90043,0
2013-09-03,13,13.24,12.84,13.12,93678,0
2013-09-04,13.2,13.56,13.16,13.32,131348,0
2013-09-05,13.28,13.6,13.12,13.16,96444,0
2013-09-06,13.28,13.28,12.68,13.08,68976,0
2013-09-09,13.08,13.4,12.96,13.24,171070,0
2013-09-10,13.24,13.68,13.24,13.44,171487,0
2013-09-11,13.44,13.56,13.24,13.44,90384,0
2013-09-12,13.36,13.48,13.16,13.44,76662,0
2013-09-13,13.6,13.84,13.44,13.6,146661,0
2013-09-16,13.84,14.15,13.76,14,175536,0
2013-09-17,14.08,14.24,14,14.16,85993,0
2013-09-18,14.16,14.36,14,14.28,77147,0
2013-09-19,14.44,14.44,14.04,14.16,82155,0
2013-09-20,14.24,14.4,14,14.08,276330,0
2013-09-23,14.04,14.16,13.94,14.12,103176,0
2013-09-24,14.08,14.12,13.84,13.92,71025,0
2013-09-25,13.88,14.12,13.72,13.98,73840,0
2013-09-26,14,14,13.68,13.84,64025,0
2013-09-27,13.68,13.96,13.64,13.88,36427,0
2013-09-30,13.76,13.88,13.52,13.76,137326,0
2013-10-01,13.8,14.08,13.8,14.04,139645,0
2013-10-02,13.96,14.08,13.92,14.08,150250,0
2013-10-03,14,14.24,14,14.12,285850,0
2013-10-04,14.08,14.24,14.04,14.16,96000,0
2013-10-07,14.16,14.16,13.92,14.04,143675,0
2013-10-08,14,14.12,13.92,13.92,150025,0
2013-10-09,13.92,14.08,13.92,13.96,155825,0
2013-10-10,14.04,14.04,13.96,14.04,242195,0
2013-10-11,14,14.36,13.96,14.28,304747,0
2013-10-14,14.2,14.36,14.04,14.16,319883,0
2013-10-15,14.56,14.6,14.12,14.24,319838,0
2013-10-16,14.32,14.44,14.08,14.28,197841,0
2013-10-17,14.24,14.6,14.16,14.56,166075,0
2013-10-18,14.8,14.84,14.6,14.8,166050,0
2013-10-21,14.8,15,14.8,14.96,133675,0
2013-10-22,15,15.04,14.4,14.88,197700,0
2013-10-23,14.8,15,14.76,14.96,195050,0
2013-10-24,15.08,15.16,14.88,15.12,241275,0
2013-10-25,15.2,15.36,15,15.32,191900,0
2013-10-28,15.24,16.12,15.24,15.88,311975,0
2013-10-29,15.96,16.12,15.52,15.84,198225,0
2013-10-30,15.92,16.28,15.68,16.08,134075,0
2013-10-31,16.04,16.28,15.76,15.88,246651,0
2013-11-01,15.76,16.08,15.6,15.96,274700,0
2013-11-04,16,16.04,15.76,16,138975,0
2013-11-05,15.96,16,15.8,15.96,118175,0
2013-11-06,15.96,16.08,15.88,15.88,169600,0
2013-11-07,16.08,16.2,14.68,14.76,220350,0
2013-11-08,14.76,15.08,14.4,15,159000,0
2013-11-11,14.92,15.2,14.72,15.16,109944,0
2013-11-12,15.12,15.36,14.88,15.28,132025,0
2013-11-13,15.2,15.52,15.12,15.52,132292,0
2013-11-14,15.48,15.76,15.44,15.72,137175,0
2013-11-15,15.68,15.84,15.56,15.76,119000,0
2013-11-18,15.8,15.92,15.6,15.64,110450,0
2013-11-19,15.6,15.76,15.44,15.6,90200,0
2013-11-20,15.64,15.72,15.32,15.4,61850,0
2013-11-21,15.4,15.72,15.36,15.72,124100,0
2013-11-22,15.88,15.88,15.6,15.76,129725,0
2013-11-25,15.68,16.2,15.68,15.96,211750,0
2013-11-26,16.04,16.12,15.88,15.96,143425,0
2013-11-27,15.96,16.08,15.92,16,107275,0
2013-11-29,16,16.52,16,16.16,145614,0
2013-12-02,16.2,16.52,16.04,16.4,234425,0
2013-12-03,16.4,16.4,16.2,16.32,99425,0
2013-12-04,16.32,16.36,15.72,16,116275,0
2013-12-05,15.96,16.2,15.88,16.04,103800,0
2013-12-06,16.12,16.16,15.72,16,134150,0
2013-12-09,15.92,16,15.8,16,64900,0
2013-12-10,15.88,16,15.76,15.84,104175,0
2013-12-11,16,16,15.36,15.4,104000,0
2013-12-12,15.12,15.64,15.04,15.28,72341,0
2013-12-13,15.4,15.76,15.36,15.48,126650,0
2013-12-16,15.68,15.8,15.36,15.4,157575,0
2013-12-17,15.4,15.44,14.92,15.36,393800,0
2013-12-18,15.36,15.44,14.8,15.36,149500,0
2013-12-19,15.32,15.36,15.16,15.24,81125,0
2013-12-20,15.2,15.28,14.68,15.24,310175,0
2013-12-23,15.28,15.6,15.24,15.52,92925,0
2013-12-24,15.52,15.84,15.28,15.84,47479,0
2013-12-26,15.8,16,15.64,15.92,64450,0
2013-12-27,16,16,15.6,15.68,54275,0
2013-12-30,15.68,15.76,15.44,15.44,55950,0
2013-12-31,15.52,15.76,15.4,15.64,67650,0
2014-01-02,15.52,15.6,15.28,15.4,61063,0
2014-01-03,15.36,15.6,15.24,15.48,69500,0
2014-01-06,15.6,15.72,15.36,15.64,97500,0
2014-01-07,15.76,15.84,15.6,15.84,54325,0
2014-01-08,15.76,15.8,15.36,15.48,38600,0
2014-01-09,15.6,15.72,15.4,15.64,167625,0
2014-01-10,15.72,15.96,15.48,15.96,115525,0
2014-01-13,16,16.04,15.08,15.32,150500,0
2014-01-14,15.36,15.36,15.08,15.28,66025,0
2014-01-15,15.24,15.96,15.16,15.92,122800,0
2014-01-16,15.88,15.96,15.72,15.88,62694,0
2014-01-17,15.96,16.16,15.76,16.12,95500,0
2014-01-21,16.2,17.44,16.2,17.4,338075,0
2014-01-22,16.8,17.64,16.76,17.2,225100,0
2014-01-23,17.04,17.12,16.28,17,195375,0
2014-01-24,16.84,16.96,16.48,16.6,187678,0
2014-01-27,16.8,16.96,16.4,16.64,224550,0
2014-01-28,16.72,16.92,16.58,16.84,163047,0
2014-01-29,16.76,16.88,16.2,16.24,185675,0
2014-01-30,16.4,16.72,16.4,16.56,92900,0
2014-01-31,16.36,16.68,16.24,16.32,130179,0
2014-02-03,16.32,16.48,16.2,16.32,248690,0
2014-02-04,16.4,16.72,16.24,16.52,170043,0
2014-02-05,16.48,16.6,15.7,15.76,94199,0
2014-02-06,15.8,15.8,15.48,15.64,76160,0
2014-02-07,15.6,15.8,15.12,15.32,225602,0
2014-02-10,15.28,15.4,15.12,15.32,110840,0
2014-02-11,15.08,15.76,15.08,15.56,89417,0
2014-02-12,15.6,15.76,15.24,15.36,75193,0
2014-02-13,15.2,15.84,15.2,15.76,45712,0
2014-02-14,15.76,15.84,15.08,15.4,72962,0
2014-02-18,15.48,15.64,15.44,15.64,89431,0
2014-02-19,15.56,15.64,15.16,15.24,80130,0
2014-02-20,15.32,15.64,15.16,15.6,52671,0
2014-02-21,15.48,15.84,15.48,15.72,68498,0
2014-02-24,15.8,16.16,15.72,16.12,65317,0
2014-02-25,16.04,16.04,15.56,15.68,74767,0
2014-02-26,15.72,16.12,15.66,16.04,67632,0
2014-02-27,15.92,16.32,15.88,16.2,61158,0
2014-02-28,16.32,17.32,16.16,17.12,179202,0
2014-03-03,17.04,17.64,17,17.48,111338,0
2014-03-04,17.16,18.08,16.36,16.4,599634,0
2014-03-05,16.4,16.92,16.2,16.44,2341218,0
2014-03-06,16.48,17,16.44,16.8,279961,0
2014-03-07,16.96,17.4,16.84,17.36,472076,0
2014-03-10,17.44,17.48,16.84,16.96,181319,0
2014-03-11,16.84,17.48,16.84,17.2,314810,0
2014-03-12,17.16,17.48,16.92,17.04,193288,0
2014-03-13,17.04,17.24,16.8,16.92,182832,0
2014-03-14,16.8,16.84,16.24,16.36,279102,0
2014-03-17,16.6,17.28,16.6,16.76,459836,0
2014-03-18,16.76,17.32,16.44,17.28,355879,0
2014-03-19,17.28,18.08,17.08,18.04,395346,0
2014-03-20,18.12,18.92,17.96,18.84,336535,0
2014-03-21,19,19.08,18.72,19.04,419660,0
2014-03-24,19,19.32,18.38,18.8,222212,0
2014-03-25,18.96,19.16,18.36,18.36,125505,0
2014-03-26,18.24,18.8,17.08,17.16,235850,0
2014-03-27,17.2,17.28,16.76,17.16,178267,0
2014-03-28,17.12,17.24,17,17.12,241266,0
2014-03-31,17.12,18.04,17.04,17.64,242183,0
2014-04-01,17.6,18.36,17.6,18.24,223698,0
2014-04-02,18.32,18.48,17.96,18.04,129878,0
2014-04-03,18.08,18.2,17.52,17.88,148730,0
2014-04-04,17.96,18,16.84,16.84,436725,0
2014-04-07,16.8,17.28,16,16.04,649907,0
2014-04-08,16.08,16.08,15.64,15.84,483558,0
2014-04-09,15.8,16.32,15.64,16.28,464769,0
2014-04-10,16.24,16.24,15.6,15.68,514776,0
2014-04-11,15.6,15.88,15.44,15.48,592241,0
2014-04-14,15.793,15.88,15.1,15.32,527131,0
2014-04-15,15.44,15.76,14.76,15.58,544051,0
2014-04-16,15.64,16.16,15.4,15.68,457599,0
2014-04-17,15.64,16.28,15.04,16.08,485607,0
2014-04-21,16.16,16.56,16.02,16.36,221979,0
2014-04-22,16.32,16.74,16.12,16.56,119379,0
2014-04-23,16.6,16.62,16.32,16.4,157126,0
2014-04-24,16.44,17.12,16.16,16.96,257708,0
2014-04-25,17,17,16.64,16.76,195168,0
2014-04-28,16.8,16.96,16.2,16.76,217166,0
2014-04-29,16.84,16.96,16.6,16.6,82143,0
2014-04-30,16.6,16.6,16.16,16.44,103496,0
2014-05-01,16.36,16.66,16.08,16.28,196162,0
2014-05-02,16.24,16.56,16.08,16.32,125541,0
2014-05-05,16.12,16.3,15.886,16.24,95644,0
2014-05-06,16.12,16.2,15.84,15.88,191063,0
2014-05-07,16.56,16.76,15.48,15.8,143184,0
2014-05-08,15.88,16.2,15.68,16,220993,0
2014-05-09,15.72,16.12,15.52,16,509305,0
2014-05-12,16,16.8,16,16.68,305379,0
2014-05-13,16.68,16.76,16.36,16.56,150658,0
2014-05-14,16.08,16.52,16.08,16.24,188832,0
2014-05-15,16.16,16.16,15.24,15.32,622995,0
2014-05-16,15.24,15.6,15.2,15.36,330840,0
2014-05-19,15.28,15.6,15.28,15.4,177142,0
2014-05-20,15.44,15.64,15.04,15.28,216971,0
2014-05-21,15.48,16,15.48,15.8,265123,0
2014-05-22,15.52,16.12,15.52,16.04,147530,0
2014-05-23,16,16.16,15.96,16.08,114085,0
2014-05-27,16.28,16.6,16.2,16.36,304137,0
2014-05-28,16.36,16.4,16.12,16.2,151154,0
2014-05-29,16.32,16.48,16.16,16.36,252005,0
2014-05-30,16.72,16.76,16.32,16.52,432697,0
2014-06-02,16.48,16.64,16.32,16.52,162632,0
2014-06-03,16.52,16.6,16.18,16.24,171698,0
2014-06-04,16.2,16.4,16.12,16.32,115638,0
2014-06-05,16.28,16.76,16.24,16.76,288561,0
2014-06-06,16.8,17,16.68,16.96,211377,0
2014-06-09,16.8,17.16,16.68,17.08,393246,0
2014-06-10,17.08,17.24,16.8,17.04,199450,0
2014-06-11,17,17.2,16.7,16.88,203139,0
2014-06-12,17.04,17.04,16.36,16.4,157298,0
2014-06-13,16.44,16.76,16.44,16.68,158900,0
2014-06-16,16.68,17.04,16.68,16.76,212691,0
2014-06-17,16.84,17.28,16.76,17.2,214143,0
2014-06-18,17.28,17.4,17,17.28,83251,0
2014-06-19,17.28,17.48,17.16,17.4,111697,0
2014-06-20,17.56,17.8,17.28,17.68,578310,0
2014-06-23,17.8,17.8,17.4,17.52,179124,0
2014-06-24,17.48,17.72,17.08,17.16,116357,0
2014-06-25,17.04,17.2,17,17.14,90232,0
2014-06-26,17.16,17.16,16.72,16.96,147255,0
2014-06-27,16.8,17.36,16.8,17.16,590686,0
2014-06-30,17.12,17.32,16.84,16.88,126748,0
2014-07-01,16.96,17.32,16.84,17.16,147800,0
2014-07-02,17.12,17.44,17.04,17.24,98250,0
2014-07-03,17.28,17.48,17.16,17.32,46226,0
2014-07-07,17.32,17.32,16.84,16.88,70025,0
2014-07-08,17.16,17.16,16.16,16.48,207438,0
2014-07-09,16.6,16.6,16.24,16.4,217675,0
2014-07-10,16.2,16.64,16.16,16.6,268732,0
2014-07-11,16.52,16.94,16.48,16.8,132339,0
2014-07-14,17.08,17.44,17,17.36,139709,0
2014-07-15,17.4,17.74,17.04,17.64,231341,0
2014-07-16,17.84,17.84,17.32,17.48,100840,0
2014-07-17,17.28,17.4,16.68,16.96,313310,0
2014-07-18,16.56,17.4,16.44,17.32,122358,0
2014-07-21,17.044,17.24,16.96,17.18,60823,0
2014-07-22,17.28,17.28,16.96,17.24,203384,0
2014-07-23,17.2,17.32,17,17.12,92592,0
2014-07-24,17.24,17.28,16.84,17.08,119414,0
2014-07-25,16.88,17.08,16.68,16.72,155447,0
2014-07-28,16.8,16.8,16.36,16.48,314097,0
2014-07-29,16.6,16.8,16.4,16.6,53302,0
2014-07-30,16.8,16.84,16.4,16.64,55715,0
2014-07-31,16.36,16.64,15.84,16,719049,0
2014-08-01,15.96,16.16,15.84,16.04,156377,0
2014-08-04,16.08,16.16,15.64,15.96,78849,0
2014-08-05,16,16,15.68,15.8,88630,0
2014-08-06,15.84,16.28,15.64,16.084,131077,0
2014-08-07,16.2,16.56,15.76,16,154458,0
2014-08-08,15.96,16.16,15.76,16.12,99671,0
2014-08-11,16.2,16.48,16.04,16.32,127851,0
2014-08-12,16.24,16.32,16.2,16.28,150870,0
2014-08-13,16.4,16.52,16.28,16.4,57142,0
2014-08-14,16.6,16.64,16.08,16.08,165280,0
2014-08-15,16.32,16.32,15.66,16.08,165336,0
2014-08-18,16.32,16.48,16.04,16.4,131646,0
2014-08-19,16.4,16.48,16.32,16.4,99642,0
2014-08-20,16.32,16.6,16.08,16.2,105969,0
2014-08-21,16.16,16.44,15.96,16.28,84356,0
2014-08-22,16.32,16.36,16.12,16.28,69796,0
2014-08-25,16.28,16.6,16.28,16.48,80284,0
2014-08-26,16.44,16.6,16.4,16.44,84829,0
2014-08-27,16.4,16.4,16.08,16.16,72193,0
2014-08-28,16.04,16.2,15.96,16.12,44293,0
2014-08-29,16,16.4,16,16.36,82334,0
2014-09-02,16.52,16.8,16.32,16.72,128266,0
2014-09-03,16.84,16.84,16.28,16.56,187505,0
2014-09-04,16.52,16.68,16.28,16.32,148438,0
2014-09-05,16.24,16.4,16.084,16.2,114196,0
2014-09-08,16.28,16.52,16.2,16.4,67833,0
2014-09-09,16.4,16.478,16.16,16.36,315536,0
2014-09-10,16.6,16.64,16.36,16.44,102727,0
2014-09-11,16.32,16.62,16.24,16.56,87713,0
2014-09-12,16.6,16.64,16.28,16.44,106419,0
2014-09-15,16.36,16.4,16,16.12,157680,0
2014-09-16,16,16.154,15.84,16.08,130436,0
2014-09-17,16.04,16.08,15.8,15.84,57741,0
2014-09-18,15.96,16.04,15.8,15.92,88532,0
2014-09-19,15.92,15.968,15.36,15.62,325661,0
2014-09-22,15.48,15.72,15.36,15.64,233390,0
2014-09-23,15.6,15.76,15.44,15.48,100069,0
2014-09-24,15.56,15.56,14.72,15.24,110272,0
2014-09-25,15.16,15.36,14.92,15.24,145432,0
2014-09-26,15.24,15.52,15.04,15.52,109558,0
2014-09-29,15.28,15.4,15.1,15.28,181086,0
2014-09-30,15.32,15.44,14.96,15,172066,0
2014-10-01,15.04,15.04,14.08,14.48,265825,0
2014-10-02,14.48,15.32,14.42,15.2,134791,0
2014-10-03,15.44,15.44,15.16,15.2,91275,0
2014-10-06,15.24,15.24,14.9,15,68108,0
2014-10-07,14.96,15.2,14.8,14.92,145543,0
2014-10-08,14.92,15.32,14.68,15.28,81911,0
2014-10-09,15.2,15.28,14.72,14.76,276458,0
2014-10-10,14.6,15.32,14.32,14.96,165912,0
2014-10-13,14.92,15.16,14.64,14.72,78451,0
2014-10-14,14.84,15.04,14.6,14.92,107324,0
2014-10-15,14.64,15.28,14.2,15.24,243108,0
2014-10-16,15,15.36,14.76,15.08,112699,0
2014-10-17,15.2,15.36,14.8,14.84,131223,0
2014-10-20,14.72,15.52,14.72,15.24,152516,0
2014-10-21,15.28,15.68,15.28,15.48,98383,0
2014-10-22,15.52,15.72,15.08,15.24,86507,0
2014-10-23,15.32,15.68,15.12,15.28,72190,0
2014-10-24,15.2,15.36,15.04,15.32,88258,0
2014-10-27,15.04,15.32,14.92,15.2,168448,0
2014-10-28,15.32,16.16,15.32,16,215706,0
2014-10-29,15.88,16.32,15.84,15.96,91840,0
2014-10-30,15.84,16.12,15.52,15.68,114357,0
2014-10-31,15.76,16.2,15.04,16.16,182366,0
2014-11-03,16.12,16.28,15.96,16.04,112557,0
2014-11-04,15.96,16.08,15.76,15.96,252065,0
2014-11-05,16.12,16.12,15.44,15.68,142574,0
2014-11-06,15.76,16.4,15.64,16.4,216991,0
2014-11-07,16.28,16.4,15.88,16.28,94228,0
2014-11-10,16.32,16.6,16.12,16.6,94005,0
2014-11-11,16.48,16.72,16.28,16.64,72769,0
2014-11-12,16.52,16.88,16.52,16.88,62641,0
2014-11-13,16.92,17.12,16.48,16.62,202162,0
2014-11-14,16.56,16.68,16.36,16.48,61956,0
2014-11-17,16.4,16.48,15.88,15.96,76372,0
2014-11-18,16.04,16.28,15.96,16.16,41252,0
2014-11-19,16,16.28,15.76,16.2,377782,0
2014-11-20,16.08,16.34,16.04,16.28,107498,0
2014-11-21,16.48,16.48,16.24,16.36,94665,0
2014-11-24,16.32,16.68,16.32,16.44,165170,0
2014-11-25,16.44,17.28,16.36,16.92,159974,0
2014-11-26,16.8,17.04,16.72,16.96,107656,0
2014-11-28,16.92,17.2,16.88,16.96,83750,0
2014-12-01,16.88,17.32,16.68,17.2,174571,0
2014-12-02,17.2,17.52,16.98,17.2,150907,0
2014-12-03,17.28,17.56,17.2,17.44,178281,0
2014-12-04,17.44,17.62,17.2,17.52,133940,0
2014-12-05,17.48,18.48,17.48,18.12,221292,0
2014-12-08,18,18.6,17.96,18,273738,0
2014-12-09,17.76,18.64,17.76,18.64,177533,0
2014-12-10,18.52,18.64,18.16,18.28,220390,0
2014-12-11,18.2,18.64,18.2,18.32,329553,0
2014-12-12,18.08,18.56,18,18.2,342603,0
2014-12-15,18.36,18.56,18,18.12,185161,0
2014-12-16,18.12,18.44,17.92,18.08,168202,0
2014-12-17,18.04,18.64,18.04,18.64,110967,0
2014-12-18,18.8,18.84,18.16,18.6,343258,0
2014-12-19,18.6,18.96,18.52,18.8,284028,0
2014-12-22,18.72,19,18.72,18.76,118597,0
2014-12-23,18.84,19,18.72,18.82,154452,0
2014-12-24,18.8,19,18.76,18.88,92288,0
2014-12-26,19,19.16,18.64,18.92,82959,0
2014-12-29,19,19.08,18.84,18.88,46939,0
2014-12-30,18.76,19,18.64,18.88,42298,0
2014-12-31,18.96,19.24,18.64,19.2,217527,0
2015-01-02,19.36,19.36,18.68,18.8,98881,0
2015-01-05,18.72,19.16,18.4,18.64,124102,0
2015-01-06,18.6,18.88,17.84,18.24,128590,0
2015-01-07,18.36,18.88,18.32,18.72,81250,0
2015-01-08,18.76,19.2,18.68,18.8,140756,0
2015-01-09,18.76,18.92,18.44,18.76,107843,0
2015-01-12,18.72,18.96,18.08,18.32,114252,0
2015-01-13,18.52,18.84,17.92,18.28,146035,0
2015-01-14,18,18.04,17.64,18,124346,0
2015-01-15,18.04,18.16,17.32,17.64,309677,0
2015-01-16,17.52,17.88,17.44,17.76,109180,0
2015-01-20,17.88,17.88,17.36,17.6,69999,0
2015-01-21,17.52,17.88,17.28,17.52,62148,0
2015-01-22,17.72,17.96,17.34,17.96,81430,0
2015-01-23,18,18,17.72,17.84,37503,0
2015-01-26,17.72,17.84,17.4,17.52,89864,0
2015-01-27,17.24,17.68,17.2,17.44,77695,0
2015-01-28,17.436,17.52,16.88,16.88,97040,0
2015-01-29,16.96,17,16.72,16.92,119752,0
2015-01-30,16.72,16.92,16.4,16.64,111145,0
2015-02-02,16.762,16.86,16.52,16.68,73463,0
2015-02-03,16.84,17.52,16.84,17.48,162521,0
2015-02-04,17.32,17.76,17.32,17.68,208578,0
2015-02-05,17.8,18.36,17.8,18.24,98476,0
2015-02-06,18.32,18.92,18.28,18.72,109120,0
2015-02-09,18.64,18.92,18.44,18.8,114203,0
2015-02-10,18.8,18.88,18.58,18.84,146977,0
2015-02-11,18.76,18.8,18.48,18.76,318681,0
2015-02-12,18.84,18.96,18.6,18.8,128717,0
2015-02-13,18.88,19.16,18.8,19.04,113478,0
2015-02-17,19.04,19.16,18.6,18.88,136419,0
2015-02-18,18.8,19,18.76,18.88,65317,0
2015-02-19,18.8,18.88,18.72,18.84,60264,0
2015-02-20,18.8,19,18.52,18.96,98636,0
2015-02-23,19.158,19.48,18.84,19.18,290505,0
2015-02-24,19.28,19.88,19.28,19.72,352070,0
2015-02-25,19.76,20.2,19.56,19.64,190783,0
2015-02-26,19.84,20.84,19.84,20.8,538473,0
2015-02-27,20.84,21.32,20.8,21.16,363233,0
2015-03-02,21.36,21.6,20.96,21.48,405525,0
2015-03-03,21.56,21.6,20.84,20.88,189650,0
2015-03-04,20.84,21,20.48,20.84,124250,0
2015-03-05,20.96,21.4,20.92,21.32,269050,0
2015-03-06,21.08,21.4,20.68,20.84,259575,0
2015-03-09,20.32,21.32,20.12,21.12,263675,0
2015-03-10,20.84,21.04,20.36,20.96,166750,0
2015-03-11,20.92,21.16,20.76,21,195875,0
2015-03-12,21.08,21.64,20.96,21.32,306125,0
2015-03-13,21.4,21.4,21.08,21.28,234750,0
2015-03-16,21.4,21.72,21.16,21.44,367475,0
2015-03-17,21.32,21.48,21.12,21.28,207125,0
2015-03-18,21.28,21.8,20.96,21.68,302450,0
2015-03-19,21.72,21.92,21.52,21.84,144950,0
2015-03-20,21.88,22.12,21.64,21.72,1015750,0
2015-03-23,21.72,22.04,21.4,21.48,269250,0
2015-03-24,21.36,21.6,21.28,21.4,294925,0
2015-03-25,21.4,21.4,20.72,20.88,197475,0
2015-03-26,20.76,21,20.4,20.88,105100,0
2015-03-27,20.88,21.04,20.56,20.6,193200,0
2015-03-30,20.6,20.8,20.52,20.72,247975,0
2015-03-31,20.64,20.8,20.56,20.8,154775,0
2015-04-01,20.68,21.04,20.6,20.92,339025,0
2015-04-02,21.08,21.4,21,21.12,138550,0
2015-04-06,21.12,21.52,20.8,21.36,167575,0
2015-04-07,21.4,21.6,21.12,21.12,124189,0
2015-04-08,21.16,21.68,21.16,21.52,162150,0
2015-04-09,21.6,22,21.4,21.88,159811,0
2015-04-10,22,22.48,21.8,22.08,219250,0
2015-04-13,22.28,22.44,22,22.36,445275,0
2015-04-14,22.44,22.72,22.24,22.4,216900,0
2015-04-15,22.56,22.6,22.32,22.56,403167,0
2015-04-16,22.56,22.8,22.44,22.76,402946,0
2015-04-17,22.64,22.8,22.28,22.48,118500,0
2015-04-20,22.64,22.68,22.52,22.6,126858,0
2015-04-21,22.76,23,22.56,22.72,155204,0
2015-04-22,22.8,23.08,22.64,23,155051,0
2015-04-23,23.04,23.28,22.88,23.12,153700,0
2015-04-24,23.24,23.64,23.12,23.24,200647,0
2015-04-27,23.36,23.68,22.88,22.92,360700,0
2015-04-28,22.8,23.4,22.8,23.32,152525,0
2015-04-29,23.32,23.56,23.08,23.08,139925,0
2015-04-30,22.96,23.8,22.12,22.36,293900,0
2015-05-01,22.4,23.08,22.28,23,366100,0
2015-05-04,23.04,23.24,22.76,22.8,138150,0
2015-05-05,22.64,22.8,22.32,22.64,214550,0
2015-05-06,22.64,22.88,22.32,22.76,191823,0
2015-05-07,22.6,23,22.32,22.84,156571,0
2015-05-08,23.16,23.28,22.64,22.76,178350,0
2015-05-11,22.8,23.4,22.8,23.2,175550,0
2015-05-12,23.24,23.72,22.76,23.6,203364,0
2015-05-13,22.8,22.84,21.56,22.36,1092811,0
2015-05-14,22.36,22.36,21.64,21.88,1248475,0
2015-05-15,22,22.12,21.84,21.96,428209,0
2015-05-18,22.106,23.24,22.02,23.12,1084465,0
2015-05-19,23.2,23.28,22.6,22.68,284703,0
2015-05-20,22.6,22.96,22.32,22.84,277175,0
2015-05-21,22.88,23.04,22.68,22.84,334875,0
2015-05-22,22.84,23.04,22.72,22.84,176150,0
2015-05-26,22.68,22.84,22.4,22.6,321682,0
2015-05-27,22.8,23.72,22.68,23.64,534925,0
2015-05-28,23.68,23.68,23.36,23.36,234429,0
2015-05-29,23.2,23.68,23.12,23.6,509550,0
2015-06-01,23.64,24.12,23.32,24.04,602510,0
2015-06-02,24.08,24.52,24.04,24.2,393715,0
2015-06-03,24.36,25.28,24.12,25.04,742275,0
2015-06-04,24.88,25.32,24.48,24.68,1184825,0
2015-06-05,24.6,25.36,24.4,25.28,563075,0
2015-06-08,25.48,25.52,25.16,25.4,287050,0
2015-06-09,25.4,25.48,24.84,25.18,561410,0
2015-06-10,25.56,25.72,25.12,25.16,541652,0
2015-06-11,25.24,25.28,24.32,24.92,294000,0
2015-06-12,24.92,25.04,24.48,24.88,544800,0
2015-06-15,24.64,24.92,24.36,24.8,488300,0
2015-06-16,24.92,25.32,24.72,25.04,614550,0
2015-06-17,25.16,25.28,24.88,25,481950,0
2015-06-18,25.04,25.04,24.48,24.8,454825,0
2015-06-19,24.68,25.04,24.56,24.92,944450,0
2015-06-22,25,25.44,24.88,25.08,333625,0
2015-06-23,25.08,25.28,25.04,25.1,459169,0
2015-06-24,25.12,25.24,24.72,24.76,393250,0
2015-06-25,24.88,25.4,24.8,25.28,438550,0
2015-06-26,25.4,26,25.36,26,830325,0
2015-06-29,25.8,25.84,25.08,25.24,469525,0
2015-06-30,26.04,26.04,25.38,25.6,392001,0
2015-07-01,25.84,26,25.56,25.76,180600,0
2015-07-02,25.68,25.8,25.2,25.48,150625,0
2015-07-06,25.32,25.6,25.16,25.56,206350,0
2015-07-07,25.6,25.6,24.68,25.32,380825,0
2015-07-08,25.04,25.32,24.76,24.88,272900,0
2015-07-09,25.16,25.4,24.96,25.16,317700,0
2015-07-10,25.52,25.76,25.12,25.32,622675,0
2015-07-13,25.56,25.72,25.16,25.32,350100,0
2015-07-14,25.32,25.96,25.32,25.76,300654,0
2015-07-15,25.8,25.84,25.46,25.6,244623,0
2015-07-16,25.68,26.36,25.64,26.04,395825,0
2015-07-17,26.2,26.36,26.04,26.12,218625,0
2015-07-20,25.44,25.68,23.64,24.12,612400,0
2015-07-21,24.04,24.16,23.32,23.76,308150,0
2015-07-22,23.6,23.96,23.52,23.96,277475,0
2015-07-23,23.88,24,23.32,23.48,239450,0
2015-07-24,23.4,23.52,22.8,23.28,255475,0
2015-07-27,23.16,23.16,22.28,22.52,261225,0
2015-07-28,22.76,22.92,22.52,22.64,174500,0
2015-07-29,22.88,23,22.4,22.92,170600,0
2015-07-30,23.24,24.56,22.88,22.96,301725,0
2015-07-31,23,23.76,22.48,22.6,262450,0
2015-08-03,22.48,23.56,22.48,23.08,422859,0
2015-08-04,23.24,23.48,22.52,22.72,403325,0
2015-08-05,22.8,23,22.36,22.64,275900,0
2015-08-06,22.52,22.92,22.184,22.28,226054,0
2015-08-07,22.12,22.24,21.48,21.68,370825,0
2015-08-10,21.68,22.84,20.24,22.68,678125,0
2015-08-11,22.4,22.52,21.68,21.88,235234,0
2015-08-12,21.56,22.4,21.2,22.24,272569,0
2015-08-13,22.24,22.56,21.6,22.36,465325,0
2015-08-14,22.2,22.96,22,22.76,311700,0
2015-08-17,22.56,22.56,21.88,22.2,383625,0
2015-08-18,22.04,22.2,21.8,21.84,229400,0
2015-08-19,21.76,21.8,21.56,21.6,194375,0
2015-08-20,21.28,21.44,20.68,20.72,203325,0
2015-08-21,20.24,20.96,20.2,20.4,286650,0
2015-08-24,19.2,20.8,18.12,20.42,344919,0
2015-08-25,21,21,20,20.24,476100,0
2015-08-26,20.72,20.72,19.64,20,642800,0
2015-08-27,20.08,20.56,19.72,20.2,398775,0
2015-08-28,20.2,20.96,20.2,20.92,227400,0
2015-08-31,20.92,21.24,20.76,21.16,224675,0
2015-09-01,20.6,21.4,20.04,20.32,355375,0
2015-09-02,20.68,20.68,20.04,20.52,234275,0
2015-09-03,20.36,20.56,20.04,20.12,250275,0
2015-09-04,19.8,20.28,19.52,20.16,203800,0
2015-09-08,20.44,20.6,20.12,20.28,264050,0
2015-09-09,20.64,21,20.4,20.64,423425,0
2015-09-10,20.6,20.72,20.12,20.28,230734,0
2015-09-11,20.12,20.64,20,20.56,274575,0
2015-09-14,20.72,20.96,20.24,20.28,147975,0
2015-09-15,20.24,20.52,20.12,20.32,120875,0
2015-09-16,20.24,20.76,20.12,20.76,128225,0
2015-09-17,20.8,20.96,20.28,20.32,175725,0
2015-09-18,20,20.24,19.6,19.68,397975,0
2015-09-21,19.84,20.08,19.68,19.84,174950,0
2015-09-22,19.6,19.72,19.12,19.48,283525,0
2015-09-23,19.4,20.22,19.34,20,323004,0
2015-09-24,20,20.24,19.16,19.6,296245,0
2015-09-25,19.8,19.92,18.6,18.64,349325,0
2015-09-28,18.6,18.64,17.68,18.04,229991,0
2015-09-29,18.12,18.36,17.68,18.12,189325,0
2015-09-30,18.28,18.36,17.44,18.24,261675,0
2015-10-01,18.28,18.32,18.04,18.12,260400,0
2015-10-02,18,18.2,17.76,18.08,223600,0
2015-10-05,18.16,18.76,18.08,18.76,274353,0
2015-10-06,18.72,19.44,18.56,19.12,192400,0
2015-10-07,19.08,19.6,18.92,19.16,313684,0
2015-10-08,19,19,17.4,17.64,770650,0
2015-10-09,17.6,17.6,16.8,17.2,555400,0
2015-10-12,17.2,17.2,16.4,16.88,304888,0
2015-10-13,16.84,17.36,16.6,16.92,278825,0
2015-10-14,16.8,16.96,16.44,16.64,662675,0
2015-10-15,16.72,17.64,16.48,17.6,440150,0
2015-10-16,17.6,17.8,16.8,17.24,251625,0
2015-10-19,17.12,17.68,17.12,17.4,200818,0
2015-10-20,17.36,17.6,16.44,16.64,296200,0
2015-10-21,16.64,16.88,16.44,16.44,220450,0
2015-10-22,16.6,17.2,16.24,16.28,286375,0
2015-10-23,16.48,16.84,16.44,16.84,375050,0
2015-10-26,16.84,17.12,16.6,16.68,130650,0
2015-10-27,16.52,17.04,15.92,16.64,313700,0
2015-10-28,16.64,17.2,16.56,17.2,206975,0
2015-10-29,17.04,17.4,15.48,16.8,257050,0
2015-10-30,16.88,17,16.72,16.84,154175,0
2015-11-02,16.76,17.56,16.72,17.36,136739,0
2015-11-03,17.32,17.52,17.12,17.4,123475,0
2015-11-04,17.4,18.48,17.36,17.56,257610,0
2015-11-05,17.68,17.88,17.24,17.52,111975,0
2015-11-06,17.44,18.8,17.44,18.64,187500,0
2015-11-09,18.56,18.8,17.82,18.16,299309,0
2015-11-10,18.16,18.8,17.84,17.88,221350,0
2015-11-11,17.92,18.28,17.88,18.04,134850,0
2015-11-12,18,18.12,17.76,17.92,147375,0
2015-11-13,17.72,18.28,17.72,17.76,189775,0
2015-11-16,17.8,17.96,17.44,17.92,234350,0
2015-11-17,17.88,18.36,17.84,18.12,138900,0
2015-11-18,18.08,18.72,18.04,18.72,155825,0
2015-11-19,18.72,19.08,18.44,18.68,204175,0
2015-11-20,18.72,19,18.72,19,158200,0
2015-11-23,18.92,19.08,18.08,18.28,169775,0
2015-11-24,18.24,18.44,17.84,18.44,169275,0
2015-11-25,18.4,18.8,18.36,18.72,117550,0
2015-11-27,18.72,19.28,18.64,19.12,59775,0
2015-11-30,19.08,19.24,18.76,19,136575,0
2015-12-01,19,19.12,17.88,18.92,311601,0
2015-12-02,18.92,18.94,17.68,18.08,330273,0
2015-12-03,18.16,18.56,17.98,18.16,253319,0
2015-12-04,18.08,18.48,18.08,18.28,153950,0
2015-12-07,18.16,18.36,17.28,17.4,167600,0
2015-12-08,17.16,17.36,16.92,17.04,224753,0
2015-12-09,16.92,17.28,16.68,16.92,350125,0
2015-12-10,16.96,17.32,16.84,17.08,165875,0
2015-12-11,16.72,17.16,16.32,16.32,515875,0
2015-12-14,16.28,16.28,15.2,15.4,343167,0
2015-12-15,15.52,15.92,15.44,15.68,282475,0
2015-12-16,15.88,16.08,15.68,16,224475,0
2015-12-17,16.12,16.28,15.84,16.16,212525,0
2015-12-18,16.16,16.16,15.6,15.88,523000,0
2015-12-21,15.88,16.08,15.72,15.88,160700,0
2015-12-22,16,16,15.5,15.92,119377,0
2015-12-23,16,16.08,15.84,16.04,128725,0
2015-12-24,16,16.48,16,16.28,81552,0
2015-12-28,16.28,16.313,15.64,15.64,139668,0
2015-12-29,15.72,15.8,15.08,15.28,503665,0
2015-12-30,15.2,15.64,15.2,15.44,163965,0
2015-12-31,15.36,15.64,15.24,15.32,139399,0
2016-01-04,15.12,15.16,14.6,14.96,225485,0
2016-01-05,14.96,15.04,14.8,14.8,194245,0
2016-01-06,14.8,15.12,14.28,14.44,335070,0
2016-01-07,14.16,15.08,14.04,14.2,222823,0
2016-01-08,14.28,14.48,13.72,13.76,325781,0
2016-01-11,13.68,13.76,12.96,13.2,429887,0
2016-01-12,13.28,13.4,12.96,13.12,352100,0
2016-01-13,13,13.4,12.24,12.32,498346,0
2016-01-14,12.36,12.72,11.88,12.48,196113,0
2016-01-15,12.12,12.36,11.84,12.12,257748,0
2016-01-19,12.24,12.24,11.28,11.32,386500,0
2016-01-20,11.08,11.416,10.44,10.44,737118,0
2016-01-21,10.32,10.76,9.86,10.6,533057,0
2016-01-22,10.88,11.74,10.8,11.68,397635,0
2016-01-25,11.64,11.82,11.36,11.36,206088,0
2016-01-26,11.52,12,11.4,12,195669,0
2016-01-27,12,12.06,11.48,11.48,297820,0
2016-01-28,11.56,11.98,11.16,11.16,168430,0
2016-01-29,11.24,11.48,10.48,11.44,691054,0
2016-02-01,11.36,11.92,11.06,11.84,452298,0
2016-02-02,11.64,11.8,11.36,11.36,415381,0
2016-02-03,11.4,11.88,10.6,11.04,389099,0
2016-02-04,11.04,11.78,10.8,11.18,207178,0
2016-02-05,11.04,11.3,10.8,10.8,190317,0
2016-02-08,10.64,11.06,10.32,10.6,283615,0
2016-02-09,10.28,10.72,10.28,10.56,327305,0
2016-02-10,10.72,11.2,10.6,10.76,155791,0
2016-02-11,10.52,10.84,10.24,10.8,222010,0
2016-02-12,10.96,11.88,10.76,11.86,404668,0
2016-02-16,12.28,12.28,11.84,12.24,276950,0
2016-02-17,12.4,13.3,12.36,13.28,507899,0
2016-02-18,13.24,13.28,12.84,13.12,391323,0
2016-02-19,13.04,13.28,12.701,13.2,246468,0
2016-02-22,13.36,13.52,13.04,13.52,223951,0
2016-02-23,13.44,13.6,13.16,13.44,251854,0
2016-02-24,13.24,13.56,13.2,13.4,288105,0
2016-02-25,13.4,13.44,12.52,12.72,277159,0
2016-02-26,13.8,14,13.36,13.88,515518,0
2016-02-29,13.88,14,13.4,13.56,309697,0
2016-03-01,13.72,14.28,13.56,14.12,318955,0
2016-03-02,14.16,14.24,13.44,13.92,182558,0
2016-03-03,13.96,14.36,13.68,14,273688,0
2016-03-04,14.2,14.82,13.92,14.72,400442,0
2016-03-07,14.64,15.36,14.64,15.12,250475,0
2016-03-08,14.96,15.16,14.3,14.4,221282,0
2016-03-09,14.44,14.68,14.24,14.52,128020,0
2016-03-10,14.6,14.8,14.18,14.28,119579,0
2016-03-11,14.24,15,14.24,14.72,197074,0
2016-03-14,14.6,14.8,14,14.24,274231,0
2016-03-15,14.08,14.2,13.72,13.88,170794,0
2016-03-16,13.84,14.84,13.84,14,219241,0
2016-03-17,14,14.36,13.56,14.2,292870,0
2016-03-18,14.28,15,14.22,14.76,212864,0
2016-03-21,14.8,14.96,14.24,14.24,106059,0
2016-03-22,14.24,15.42,14.08,15.32,289498,0
2016-03-23,15.4,15.88,14.52,14.68,329669,0
2016-03-24,14.52,14.72,14.16,14.32,263174,0
2016-03-28,14.48,14.48,13.94,14.08,217306,0
2016-03-29,13.72,15.32,13.64,15.16,175139,0
2016-03-30,15.6,15.6,14.96,15.04,187456,0
2016-03-31,15,15.52,15,15.24,323375,0
2016-04-01,15.04,15.42,14.96,15.32,180028,0
2016-04-04,14.96,15.5,14.96,15.08,135434,0
2016-04-05,14.96,15,14.28,14.28,180858,0
2016-04-06,14.16,14.72,14.04,14.44,139856,0
2016-04-07,14.24,14.56,14.12,14.16,168349,0
2016-04-08,14.24,14.76,14,14.08,218611,0
2016-04-11,14.24,14.8,13.8,13.84,185129,0
2016-04-12,13.84,14.84,13.76,14.72,146371,0
2016-04-13,14.8,15.48,14.605,15.24,299624,0
2016-04-14,15.28,15.44,14.88,15.16,90452,0
2016-04-15,15.08,15.2,14.6,14.6,99147,0
2016-04-18,14.6,15.06,14.566,15,62396,0
2016-04-19,15,15.12,14.72,14.84,38933,0
2016-04-20,14.96,15,14.72,14.96,69605,0
2016-04-21,14.92,15.28,14.92,15.04,97977,0
2016-04-22,15.16,15.48,15,15.28,109656,0
2016-04-25,15.24,15.44,14.76,14.88,76076,0
2016-04-26,15.04,15.36,14.76,15.32,131559,0
2016-04-27,15.28,15.56,15,15.32,124060,0
2016-04-28,15.16,15.32,14.4,14.44,94992,0
2016-04-29,12.8,14.08,12.6,13.96,293083,0
2016-05-02,13.88,14.36,13.36,14.36,95006,0
2016-05-03,14.12,14.36,13.64,14.04,148939,0
2016-05-04,13.92,14.24,13.44,13.48,148964,0
2016-05-05,13.4,13.76,12.68,12.92,284895,0
2016-05-06,12.92,13.36,12.6,13.2,329117,0
2016-05-09,13.28,13.36,12.8,12.8,168670,0
2016-05-10,12.8,13.72,12.8,13.72,187112,0
2016-05-11,13.64,13.8,13.24,13.36,114267,0
2016-05-12,13.36,13.46,12.8,13.08,133366,0
2016-05-13,13,13.56,12.92,12.96,85236,0
2016-05-16,13,13.28,12.48,12.72,152238,0
2016-05-17,12.64,12.78,12.16,12.24,297115,0
2016-05-18,12.16,12.56,12.12,12.48,318275,0
2016-05-19,12.4,12.58,12.08,12.08,209735,0
2016-05-20,12.2,12.56,12.08,12.52,151610,0
2016-05-23,12.48,12.837,12.12,12.2,166311,0
2016-05-24,12.44,13.72,12.36,13.68,354963,0
2016-05-25,13.68,14.24,13.24,13.8,180741,0
2016-05-26,13.8,14.12,13.4,13.56,86947,0
2016-05-27,13.52,13.6,13.24,13.24,139400,0
2016-05-31,13.32,13.56,13.32,13.4,155788,0
2016-06-01,13.24,13.88,12.88,13.88,153738,0
2016-06-02,13.92,14.2,13.8,14,114637,0
2016-06-03,14.16,14.48,14.16,14.24,312000,0
2016-06-06,14.24,14.88,14.24,14.88,133335,0
2016-06-07,14.88,14.88,13.96,13.96,220474,0
2016-06-08,14.08,14.16,13.56,13.64,177846,0
2016-06-09,13.56,13.72,13.16,13.56,176949,0
2016-06-10,13.36,13.4,13,13,171239,0
2016-06-13,12.92,13.4,12.84,13.16,153054,0
2016-06-14,13,13.52,12.92,13.12,123915,0
2016-06-15,13.08,13.3,12.72,12.8,149916,0
2016-06-16,12.72,12.92,12.36,12.84,125789,0
2016-06-17,12.88,13.48,12.76,13,181612,0
2016-06-20,13.2,13.52,13.16,13.2,72472,0
2016-06-21,13.2,13.32,12.68,13,86403,0
2016-06-22,13,13.32,12.4,12.52,230815,0
2016-06-23,12.56,13.033,12.28,12.52,385393,0
2016-06-24,11.8,12.24,11.76,11.96,248637,0
2016-06-27,11.84,12,10.92,10.92,310721,0
2016-06-28,11,11.8,10.92,11.64,304420,0
2016-06-29,11.88,11.96,11.52,11.96,127511,0
2016-06-30,11.96,12.04,11.56,11.84,141901,0
2016-07-01,11.68,12.36,11.56,12.08,132309,0
2016-07-05,12.04,12.2,11.48,11.8,145576,0
2016-07-06,11.72,12.2,11.6,11.96,125576,0
2016-07-07,11.96,12.88,11.96,12.84,277033,0
2016-07-08,13,13.72,12.94,13.68,275845,0
2016-07-11,13.76,13.88,13.16,13.2,229421,0
2016-07-12,13.2,13.6,13.2,13.32,245408,0
2016-07-13,13.36,13.4,12.56,12.56,157399,0
2016-07-14,12.8,12.92,12.64,12.68,96369,0
2016-07-15,12.8,12.8,12.4,12.4,105437,0
2016-07-18,12.36,12.6,12.32,12.32,65978,0
2016-07-19,12.24,12.32,11.84,11.84,272250,0
2016-07-20,11.88,12.44,11.68,12.44,161644,0
2016-07-21,12.36,12.64,12.12,12.32,123660,0
2016-07-22,12.28,12.28,12.12,12.16,35961,0
2016-07-25,12.12,12.24,11.92,11.92,76166,0
2016-07-26,11.88,12.44,11.84,12.24,167387,0
2016-07-27,12.24,12.48,12.12,12.28,128943,0
2016-07-28,12.28,12.56,12.04,12.56,103953,0
2016-07-29,12.48,12.68,11.8,12.48,275562,0
2016-08-01,12.52,12.76,12.16,12.2,168970,0
2016-08-02,12.24,12.46,11.68,12,160181,0
2016-08-03,11.8,12.8,11.68,12.8,258176,0
2016-08-04,12.68,12.8,12.54,12.6,112865,0
2016-08-05,12.64,13.16,12.64,13.08,100517,0
2016-08-08,13.08,13.2,12.48,13.16,117383,0
2016-08-09,13.12,13.24,12.48,12.48,124567,0
2016-08-10,12.44,12.96,12.32,12.96,118757,0
2016-08-11,13.12,13.16,12.48,12.84,107646,0
2016-08-12,12.8,12.96,12.48,12.88,92907,0
2016-08-15,12.88,13.48,12.88,13.48,92670,0
2016-08-16,13.36,13.6,12.6,12.64,158583,0
2016-08-17,12.64,12.8,12.52,12.8,69822,0
2016-08-18,12.72,13.32,12.68,13.32,164004,0
2016-08-19,13.2,13.24,12.8,13.12,210846,0
2016-08-22,13.08,13.68,12.88,13.68,203463,0
2016-08-23,13.52,13.74,13.2,13.48,215254,0
2016-08-24,13.52,13.72,12.72,12.76,147389,0
2016-08-25,12.76,13.48,12.64,13.48,139352,0
2016-08-26,13.44,13.68,13.28,13.6,137469,0
2016-08-29,13.48,14.16,13.48,14.12,124628,0
2016-08-30,14.24,15,14.12,15,166069,0
2016-08-31,15.04,15.32,14.8,15,339458,0
2016-09-01,15.12,15.24,14.28,14.48,132695,0
2016-09-02,14.48,14.8,14.36,14.56,57492,0
2016-09-06,14.48,14.76,14.16,14.2,70334,0
2016-09-07,14.12,14.8,14.12,14.8,104845,0
2016-09-08,14.72,15.2,14.6,15.12,100187,0
2016-09-09,14.84,15.04,13.96,13.96,138473,0
2016-09-12,13.96,14.26,13.64,14.16,100937,0
2016-09-13,13.96,14.4,13.56,13.84,268186,0
2016-09-14,13.8,13.88,13.36,13.36,123236,0
2016-09-15,13.36,13.8,13.36,13.76,101535,0
2016-09-16,13.8,13.8,13.34,13.56,118305,0
2016-09-19,13.6,14.2,13.6,13.88,74249,0
2016-09-20,14,14.16,13.8,13.88,63520,0
2016-09-21,13.92,14.16,13.6,13.92,43759,0
2016-09-22,14,14.2,13.84,14.04,68589,0
2016-09-23,14,14.52,13.88,13.88,62218,0
2016-09-26,13.76,14.4,13.28,13.34,58157,0
2016-09-27,13.28,13.92,13.28,13.92,66388,0
2016-09-28,13.92,14.56,13.76,14.52,122122,0
2016-09-29,14.44,14.6,13.8,13.84,169515,0
2016-09-30,13.96,14.64,13.8,14.52,310342,0
2016-10-03,14.24,14.56,14.16,14.2,53608,0
2016-10-04,14.24,14.48,13.8,13.84,111118,0
2016-10-05,13.88,15,13.88,14.88,159758,0
2016-10-06,14.52,15.04,14.04,15,148059,0
2016-10-07,14.96,15,14.52,14.68,172413,0
2016-10-10,14.6,15.2,14.4,15,59437,0
2016-10-11,14.8,15,14.6,14.6,82666,0
2016-10-12,14.8,15,14.4,15,56913,0
2016-10-13,14.6,14.8,14.4,14.4,83961,0
2016-10-14,14.6,15,14.6,14.8,59566,0
2016-10-17,14.6,14.8,14,14.2,63928,0
2016-10-18,14.4,14.6,14,14,37605,0
2016-10-19,14.2,15,14.2,14.6,101033,0
2016-10-20,14.6,14.6,14,14.2,100354,0
2016-10-21,14,14.4,13.8,13.8,57452,0
2016-10-24,14,14,13.6,13.6,75872,0
2016-10-25,13.4,13.6,12.8,12.8,98828,0
2016-10-26,12.6,13.4,12.6,13.2,108456,0
2016-10-27,13.6,13.6,12.8,13.4,94812,0
2016-10-28,14,14.2,13,13,115747,0
2016-10-31,12.8,13.2,12.4,13,237916,0
2016-11-01,13,13,12.6,12.6,127601,0
2016-11-02,12.8,13,12.5,12.6,128011,0
2016-11-03,12.8,12.8,12,12.2,91814,0
2016-11-04,12.2,12.448,12,12,321496,0
2016-11-07,12.4,12.6,11.6,11.6,323588,0
2016-11-08,11.8,12.2,11.8,12,224798,0
2016-11-09,12,13,12,12.6,400571,0
2016-11-10,13,13.4,12.4,12.8,386387,0
2016-11-11,12.8,13,12.2,12.8,427251,0
2016-11-14,13.2,13.2,12.4,12.4,574370,0
2016-11-15,12.6,12.7,12,12.4,1095984,0
2016-11-16,12.4,13,12.2,12.8,466061,0
2016-11-17,12.8,13.6,12.8,13.6,469603,0
2016-11-18,13.4,14.2,13.2,14.2,223793,0
2016-11-21,14,14.4,13.4,14.2,326084,0
2016-11-22,14.4,14.8,14.2,14.4,193997,0
2016-11-23,14.4,14.8,14.2,14.6,170705,0
2016-11-25,15,15.4,14.8,15,135116,0
2016-11-28,15,15.6,14.5,15,474976,0
2016-11-29,15.2,15.2,14.6,14.8,157200,0
2016-11-30,15.2,15.2,14.4,14.6,163419,0
2016-12-01,14.6,14.8,13.8,14,327943,0
2016-12-02,14.2,14.2,13.8,13.8,138478,0
2016-12-05,14.2,15.425,13.7,14.05,410566,0
2016-12-06,14.05,14.95,13.6,14.9,447499,0
2016-12-07,15.25,15.45,14.95,15.45,500882,0
2016-12-08,15.4,16,14.9,15.8,912487,0
2016-12-09,15.95,16.1,15.825,15.85,325020,0
2016-12-12,15.95,16.15,15.55,15.9,381068,0
2016-12-13,15.95,16,15.35,15.75,321826,0
2016-12-14,15.85,16.15,15.85,16.15,471128,0
2016-12-15,16.25,16.55,16.2,16.3,383756,0
2016-12-16,16.4,16.6,16.2,16.25,422438,0
2016-12-19,16.25,16.25,15.475,16,406368,0
2016-12-20,15.9,16.65,15.5,16.2,385208,0
2016-12-21,16.2,16.75,15.6,16.65,482012,0
2016-12-22,16.6,16.6,16,16.25,160196,0
2016-12-23,16.15,16.2,16.05,16.15,182363,0
2016-12-27,16.2,16.55,16.05,16.25,137605,0
2016-12-28,16.3,16.35,15.95,15.95,152255,0
2016-12-29,15.9,16.05,15.45,15.5,191883,0
2016-12-30,15.6,15.65,14.95,15.5,372673,0
2017-01-03,15.7,15.95,15.2,15.3,325507,0
2017-01-04,15.5,16.4,15.45,16.4,278509,0
2017-01-05,16.4,16.65,15.8894,16.35,329091,0
2017-01-06,16.4,16.4,15.85,16.25,345121,0
2017-01-09,16.2,16.4,15.55,16.1,290796,0
2017-01-10,16.1,16.2,15.65,15.8,239391,0
2017-01-11,15.8,16.15,15.65,15.9,153044,0
2017-01-12,15.75,15.75,15.15,15.45,182500,0
2017-01-13,15.55,15.8,15.275,15.3,116371,0
2017-01-17,15.2,15.3,14.6,14.6,232742,0
2017-01-18,14.75,15,14.45,14.9,172398,0
2017-01-19,15,15.084,14.55,14.75,159209,0
2017-01-20,14.85,15,14.55,14.65,149983,0
2017-01-23,14.6,14.8,14.45,14.8,152658,0
2017-01-24,14.85,15.35,14.75,15.3,147713,0
2017-01-25,15.35,15.6,15.072,15.2,163582,0
2017-01-26,15.25,15.5,15.15,15.35,158882,0
2017-01-27,15.35,15.35,15,15.15,79834,0
2017-01-30,15,15.15,14.7,15,126305,0
2017-01-31,14.8,15.1,14.6501,15,148822,0
2017-02-01,15.05,15.075,14.75,14.95,249858,0
2017-02-02,14.85,14.95,14.65,14.75,194247,0
2017-02-03,14.9,16.2,14.8,16.1,736043,0
2017-02-06,15.9,15.95,15.55,15.6,201096,0
2017-02-07,15.6,15.75,15.43,15.7,168480,0
2017-02-08,15.6,15.6,15.1,15.15,191441,0
2017-02-09,15.2,15.475,15.1,15.3,130731,0
2017-02-10,15.45,15.45,15.05,15.25,90249,0
2017-02-13,15.35,15.6,15.3426,15.4,160765,0
2017-02-14,15.4,15.55,15.3,15.5,186636,0
2017-02-15,15.35,16.275,15.35,16.25,269100,0
2017-02-16,15.3,15.55,14.1501,15.05,1123270,0
2017-02-17,14.9,15.2,14.6,15.2,306682,0
2017-02-21,15.2,15.5,15.15,15.35,314524,0
2017-02-22,15.25,15.375,15.05,15.25,213083,0
2017-02-23,15.35,15.4,14.8,14.9,240908,0
2017-02-24,14.8,15.05,14.45,14.55,164859,0
2017-02-27,14.55,14.7,14.4,14.5,215808,0
2017-02-28,14.5,14.6,14,14.3,264617,0
2017-03-01,14.7,14.7,14.4,14.45,305044,0
2017-03-02,14.45,14.5,14.2,14.45,181902,0
2017-03-03,14.4,14.7,14.2,14.25,170595,0
2017-03-06,14.1,14.2,13.85,14.05,227452,0
2017-03-07,14,14.25,13.8,13.8,164276,0
2017-03-08,13.9,14.05,13.55,13.6,460685,0
2017-03-09,13.6,13.95,13.5,13.6,299679,0
2017-03-10,13.75,13.9,13.3,13.4,183455,0
2017-03-13,13.4,13.675,13.3,13.3,180962,0
2017-03-14,13.3,13.75,13.2,13.75,360381,0
2017-03-15,13.75,14.35,13.65,14.25,666633,0
2017-03-16,14.35,14.75,14.25,14.7,312106,0
2017-03-17,14.7,14.7,13.75,13.75,423534,0
2017-03-20,13.8,13.95,13.15,13.2,538853,0
2017-03-21,13.3,13.4,12.6,12.65,855790,0
2017-03-22,12.6,13.1,12.45,13.05,572162,0
2017-03-23,13.1,13.41,12.95,13.25,665911,0
2017-03-24,13.35,13.5,13.1,13.2,331017,0
2017-03-27,13.1,13.55,12.75,13.5,324017,0
2017-03-28,13.35,13.95,13.3,13.9,316546,0
2017-03-29,16.1,16.4,14.6,15.15,1545272,0
2017-03-30,15.1,15.25,14.8636,15.1,698825,0
2017-03-31,15.1,15.15,14.75,14.95,308413,0
2017-04-03,15.05,15.1,14.15,14.3,554246,0
2017-04-04,14.3,14.35,13.9,13.9,296239,0
2017-04-05,14,14.25,13.65,13.8,408186,0
2017-04-06,13.7,14.2,13.5,14.15,401915,0
2017-04-07,14.05,14.05,13.725,13.9,265108,0
2017-04-10,13.9,14.15,13.5,13.75,396280,0
2017-04-11,13.7,13.85,13.575,13.7,320988,0
2017-04-12,13.35,13.7,13.35,13.5,347536,0
2017-04-13,13.5,13.6,13.25,13.3,671835,0
2017-04-17,13.35,13.5,13.2,13.3,227671,0
2017-04-18,13.25,13.5,13,13.5,305751,0
2017-04-19,13.6,13.75,13.45,13.65,262166,0
2017-04-20,13.75,13.775,13.55,13.7,353197,0
2017-04-21,13.75,13.75,13.35,13.4,282508,0
2017-04-24,13.75,13.85,13.625,13.75,396747,0
2017-04-25,13.9,14,13.75,13.85,341935,0
2017-04-26,13.8,14.1,13.7,14.05,469369,0
2017-04-27,14.05,14.25,13.45,13.5,550337,0
2017-04-28,14.85,16.05,14.45,15.9,2222784,0
2017-05-01,15.9,16.35,15.6,15.8,1027167,0
2017-05-02,15.9,15.95,15.45,15.65,497678,0
2017-05-03,15.55,15.7,15.2,15.25,565398,0
2017-05-04,15.35,15.575,15.0375,15.35,376784,0
2017-05-05,15.4,15.4,15.05,15.1,416314,0
2017-05-08,15.1,15.3,14.65,14.9,237616,0
2017-05-09,14.9,15,14.6,14.65,314660,0
2017-05-10,14.65,15.35,14.6,15.3,373867,0
2017-05-11,15.25,15.25,14.775,14.95,231406,0
2017-05-12,14.8,15.2,14.8,15,202455,0
2017-05-15,14.95,15.15,14.85,15,257694,0
2017-05-16,15.05,15.2,14.95,15.05,174307,0
2017-05-17,14.8,14.85,14.2,14.25,476603,0
2017-05-18,14.25,14.725,14.25,14.6,333892,0
2017-05-19,14.65,14.8499,14.2643,14.8,385810,0
2017-05-22,14.8,14.85,14.5,14.6,235301,0
2017-05-23,14.65,14.7,14.35,14.65,135407,0
2017-05-24,14.65,14.65,14.2772,14.3,236811,0
2017-05-25,14.45,14.8,14.2,14.8,355544,0
2017-05-26,14.7,15.2,14.65,15.1,341998,0
2017-05-30,15.05,15.05,14.65,14.85,228352,0
2017-05-31,14.95,15.15,14.6,15.05,269858,0
2017-06-01,15.1,15.7,14.975,15.15,564068,0
2017-06-02,15.2,15.7,15,15.55,419865,0
2017-06-05,15.65,15.65,15.4,15.55,277630,0
2017-06-06,15.55,16.1,15.4,15.95,1251218,0
2017-06-07,15.95,16,14.85,14.85,443949,0
2017-06-08,14.8,15.05,14.8,14.85,539244,0
2017-06-09,15,15.25,14.9,14.95,400304,0
2017-06-12,14.9,15.2,14.8,15.1,259037,0
2017-06-13,15.2,16,14.975,16,521424,0
2017-06-14,16,16.3,15.75,16.25,580076,0
2017-06-15,16,16.4,15.725,15.9,248396,0
2017-06-16,15.9,16.1,15.71,16,553904,0
2017-06-19,16.05,16.2,16,16.05,137416,0
2017-06-20,15.95,16.25,15.9,16.2,310173,0
2017-06-21,16.15,16.25,15.7,15.75,263505,0
2017-06-22,15.8,16,15.6667,16,144843,0
2017-06-23,15.9,16.35,15.7,16.3,314309,0
2017-06-26,16.3,16.45,16,16.4,165792,0
2017-06-27,16.4,16.85,16.25,16.35,211843,0
2017-06-28,16.55,16.8,16.5,16.6,237122,0
2017-06-29,16.75,16.95,16.3,16.65,221426,0
2017-06-30,16.65,16.675,16.2,16.25,154289,0
2017-07-03,16.45,16.7,16.25,16.675,118662,0
2017-07-05,16.65,16.65,16.25,16.55,313296,0
2017-07-06,16.5,16.65,16.2,16.25,237121,0
2017-07-07,16.35,16.35,16.05,16.1,137025,0
2017-07-10,16.15,16.55,16.05,16.25,129248,0
2017-07-11,16.25,16.55,16.15,16.55,314004,0
2017-07-12,16.6,16.75,16.4,16.6,262261,0
2017-07-13,16.6,16.95,16.4,16.9,754054,0
2017-07-14,16.75,16.85,16.55,16.55,119050,0
2017-07-17,16.5,16.5,16.3,16.3,153003,0
2017-07-18,16.3,16.4,16.1,16.25,145376,0
2017-07-19,16.35,16.45,16.1,16.15,132864,0
2017-07-20,16.15,16.4,16.05,16.35,247993,0
2017-07-21,16.45,16.45,16.175,16.35,224287,0
2017-07-24,16.25,16.45,16.15,16.425,102236,0
2017-07-25,16.45,16.95,16.35,16.85,244241,0
2017-07-26,16.8,16.9,16.25,16.25,220853,0
2017-07-27,16.35,16.9,16.225,16.55,230730,0
2017-07-28,16.45,16.85,16.25,16.45,275412,0
2017-07-31,16.45,16.45,15.8,16,168665,0
2017-08-01,16.2,16.2,15.65,16.1,174886,0
2017-08-02,16.1,16.2,15.7,15.7,135720,0
2017-08-03,15.75,16.25,15.4078,15.65,224419,0
2017-08-04,16.05,16.8,16.05,16.35,449982,0
2017-08-07,16.3,16.475,16.15,16.25,197690,0
2017-08-08,16.2,16.3313,15.95,16,276191,0
2017-08-09,15.95,15.95,15.5,15.7,302924,0
2017-08-10,15.7,16.25,15.65,15.9,366523,0
2017-08-11,16.05,16.45,16.05,16.4,253440,0
2017-08-14,16.45,16.85,16.3,16.65,390639,0
2017-08-15,16.7,16.8,16.475,16.6,224838,0
2017-08-16,16.6,16.6,15.975,16.05,195858,0
2017-08-17,16.05,16.25,15.65,15.65,263072,0
2017-08-18,15.5,16.1,15,15.95,316687,0
2017-08-21,15.85,16.05,15.75,15.95,153372,0
2017-08-22,16,16.15,15.95,16.1,124228,0
2017-08-23,15.9,16.25,15.3,15.85,204315,0
2017-08-24,15.95,16.05,15.85,15.95,110791,0
2017-08-25,16,16.15,15.85,16.1,109636,0
2017-08-28,16.1,16.4,16.05,16.3,275779,0
2017-08-29,16.05,16.1,15.9,16.05,382845,0
2017-08-30,16.05,16.1,15.85,15.9,165582,0
2017-08-31,16,16.3,15.9,16.25,202406,0
2017-09-01,16.2,16.55,16.15,16.55,177356,0
2017-09-05,16.4,16.475,15.8,15.85,314248,0
2017-09-06,15.85,16.1,15.75,16.05,200804,0
2017-09-07,16,16.1,15.625,15.9,207230,0
2017-09-08,15.85,16.1,15.85,16.05,93761,0
2017-09-11,16.25,16.5,16.15,16.45,166937,0
2017-09-12,16.45,16.85,16.422,16.8,194650,0
2017-09-13,16.75,16.875,16.65,16.65,121624,0
2017-09-14,16.6,16.85,16.6,16.8,293400,0
2017-09-15,16.8,16.85,16.6,16.7,408788,0
2017-09-18,16.8,16.8,16.45,16.5,168774,0
2017-09-19,16.6,16.8,16.475,16.5,140661,0
2017-09-20,16.6,16.7,16.5,16.6,161842,0
2017-09-21,16.65,16.65,16,16.6,91178,0
2017-09-22,16.45,16.65,16.45,16.6,84159,0
2017-09-25,16.6,16.725,16.525,16.6,156422,0
2017-09-26,16.6,16.9,16.4829,16.85,224256,0
2017-09-27,16.9,17.7,16.8,17.45,922542,0
2017-09-28,17.5,17.95,17.2,17.75,382655,0
2017-09-29,17.65,17.85,17.55,17.8,219630,0
2017-10-02,17.75,17.95,17.6,17.95,251622,0
2017-10-03,17.95,18.1,17.7,17.9,356736,0
2017-10-04,17.9,17.95,17.5,17.75,259908,0
2017-10-05,17.8,18.1,17.7,17.95,288623,0
2017-10-06,17.9,18,17.8,17.95,190366,0
2017-10-09,17.9,18.25,17.15,17.25,340109,0
2017-10-10,17.35,17.35,16.9,16.9,336978,0
2017-10-11,17,17.3,16.9,17.25,235644,0
2017-10-12,17.15,17.15,16.55,16.55,381728,0
2017-10-13,16.7,16.75,16.3,16.3,361526,0
2017-10-16,16.4,16.5,16.3,16.35,264646,0
2017-10-17,16.35,16.4,15.865,15.95,319041,0
2017-10-18,16.05,16.2,15.7,15.9,251234,0
2017-10-19,15.75,15.775,15.5,15.55,291262,0
2017-10-20,15.75,15.85,15.6,15.7,180312,0
2017-10-23,15.7,15.7,15.35,15.35,327489,0
2017-10-24,15.45,15.8,15.4,15.6,445052,0
2017-10-25,15.55,15.8,15.125,15.15,364013,0
2017-10-26,15.25,15.55,15.05,15.35,533138,0
2017-10-27,16.1,16.2,15.45,15.65,361280,0
2017-10-30,15.6,15.65,15.2,15.2,396693,0
2017-10-31,15.3,15.4,15,15,501008,0
2017-11-01,15.2,15.2,14.725,14.75,548306,0
2017-11-02,14.85,15.2,14.7,15.05,278729,0
2017-11-03,15,15.075,14.4,14.4,418882,0
2017-11-06,14.5,14.825,14.25,14.75,470969,0
2017-11-07,14.7,14.85,14.35,14.4,257157,0
2017-11-08,14.4,14.5,14.1,14.15,429013,0
2017-11-09,14.05,14.5,14,14.45,328628,0
2017-11-10,14.5,14.9643,14.3,14.4,140406,0
