Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.28,29.44,24.88,28,120063,0
2005-02-28,28.4,30.96,27.92,29.84,100800,0
2005-03-01,29.84,31.04,29.28,30,15075,0
2005-03-02,30,30.48,26.88,27.68,8775,0
2005-03-03,28.08,28.88,27.28,28,8250,0
2005-03-04,28.16,28.8,26,28.48,11913,0
2005-03-07,28.32,29.6,28.32,29.52,15275,0
2005-03-08,29.28,29.84,27.2,29.36,18813,0
2005-03-09,29.2,30,28.56,28.56,48850,0
2005-03-10,28,28.8,27.68,28.64,6575,0
2005-03-11,28.48,29.6,28.08,28.32,6675,0
2005-03-14,28.16,29.12,27.6,28.32,9888,0
2005-03-15,28.32,29.28,28,29.04,21738,0
2005-03-16,29.52,29.52,28.4,28.96,25438,0
2005-03-17,29.84,30.32,28.56,29.76,4175,0
2005-03-18,30.16,31.68,30.16,31.6,22125,0
2005-03-21,31.6,31.6,30.8,31.44,69675,0
2005-03-22,31.44,32.8,31.12,31.2,11863,0
2005-03-23,30.4,31.44,30.4,31.2,47250,0
2005-03-24,30.4,34,29.6,34,375813,0
2005-03-28,34.4,38,33.12,37.92,130388,0
2005-03-29,37.92,39.2,36.8,38.48,67363,0
2005-03-30,38.4,39.04,37.2,38.72,48950,0
2005-03-31,38.32,46.88,36.4,45.12,114150,0
2005-04-01,45.12,45.12,42.4,44,199575,0
2005-04-04,44.8,46,42,45.44,204313,0
2005-04-05,45.52,47.76,44.8,47.6,79925,0
2005-04-06,47.6,48.72,46,47.84,89138,0
2005-04-07,47.84,50.32,46.64,50.24,109600,0
2005-04-08,79.2,80,65.6,67.52,830788,0
2005-04-11,67.52,67.52,62,63.92,290538,0
2005-04-12,64,64.32,62.64,63.2,121038,0
2005-04-13,62.4,65.52,62.4,65.2,139950,0
2005-04-14,65.2,66.96,64.08,66.96,241913,0
2005-04-15,66.96,68.16,65.6,67.6,292113,0
2005-04-18,67.36,70.64,66,70.32,67625,0
2005-04-19,70.32,70.72,66.4,67.84,31350,0
2005-04-20,67.84,70,60.08,69.68,83750,0
2005-04-21,69.68,72,69.6,70.4,126413,0
2005-04-22,70.8,71.12,66,66.4,94150,0
2005-04-25,65.68,68,65.12,68,43350,0
2005-04-26,68.24,68.24,63.6,64.8,64775,0
2005-04-27,64.8,64.8,58,59.92,101613,0
2005-04-28,59.92,60.72,57.28,59.36,60450,0
2005-04-29,58.16,63.12,57.68,62.48,86038,0
2005-05-02,61.12,64.8,59.2,62.08,122813,0
2005-05-03,62.4,62.64,54.4,59.2,163763,0
2005-05-04,59.12,62.32,57.52,60.48,64825,0
2005-05-05,60.48,62.8,60.4,62.4,41900,0
2005-05-06,62.4,66.4,62.4,64.8,62838,0
2005-05-09,65.6,66.32,63.2,64.16,55175,0
2005-05-10,64.16,64.16,60.8,61.84,63525,0
2005-05-11,61.44,61.44,58.16,58.32,24613,0
2005-05-12,58.56,60.48,58,59.44,33475,0
2005-05-13,59.44,59.44,57.6,58.24,61538,0
2005-05-16,58,58,55.84,56.4,60075,0
2005-05-17,56.4,56.8,55.68,56.4,34913,0
2005-05-18,56.16,56.56,54.64,55.84,19200,0
2005-05-19,55.44,57.6,54.48,57.36,136775,0
2005-05-20,57.12,57.68,56.4,57.28,32575,0
2005-05-23,57.28,60.72,57.28,59.04,35600,0
2005-05-24,58.96,63.2,58.88,62.88,122275,0
2005-05-25,62.72,62.96,58.8,58.8,38088,0
2005-05-26,61.6,64.72,61.6,63.92,106688,0
2005-05-27,64.64,66.4,63.2,66.4,76663,0
2005-05-31,66.4,68.32,65.6,67.04,95763,0
2005-06-01,66.8,68.16,66.56,67.28,39063,0
2005-06-02,66.88,67.12,66.08,66.4,31213,0
2005-06-03,66.24,67.2,66,66.56,47575,0
2005-06-06,67.2,67.28,66.16,66.48,50313,0
2005-06-07,66.32,67.2,64.16,65.36,29713,0
2005-06-08,65.6,65.6,62.56,64,29775,0
2005-06-09,64.4,66.88,63.2,64.8,38588,0
2005-06-10,64.8,67.2,64.32,66.8,26538,0
2005-06-13,67.44,67.92,66.4,66.8,23963,0
2005-06-14,66.96,67.92,66.16,67.76,23425,0
2005-06-15,67.92,67.92,65.6,67.2,39163,0
2005-06-16,67.84,68.08,66.24,67.12,28288,0
2005-06-17,67.28,68,66.48,67.92,12688,0
2005-06-20,68,68,65.6,67.12,29413,0
2005-06-21,67.12,67.92,65.2,66.96,14600,0
2005-06-22,66.32,66.4,64.08,65.76,17313,0
2005-06-23,65.76,67.2,65.2,65.84,14500,0
2005-06-24,65.84,65.84,62.96,64.48,283788,0
2005-06-27,63.68,63.68,60.08,62,48150,0
2005-06-28,62.4,63.04,61.12,62.4,24363,0
2005-06-29,62.4,62.4,60.72,62,13413,0
2005-06-30,62,62.24,60.4,60.48,10650,0
2005-07-01,60.32,61.36,58.96,60.48,10463,0
2005-07-05,60.8,63.84,60.4,63.44,36475,0
2005-07-06,63.2,64.8,62.4,62.96,28463,0
2005-07-07,62.4,63.92,62.16,63.6,80900,0
2005-07-08,63.68,65.6,62.8,65.36,26338,0
2005-07-11,64.8,67.12,64.8,66.96,42400,0
2005-07-12,66.8,67.28,65.52,65.92,16638,0
2005-07-13,65.92,66.4,65.6,66.4,93875,0
2005-07-14,66.96,69.6,66.88,67.28,51313,0
2005-07-15,67.2,68.16,67.2,67.6,35463,0
2005-07-18,67.6,68,65.6,65.68,25700,0
2005-07-19,66,67.2,66,67.04,42288,0
2005-07-20,67.2,67.92,66.88,67.6,29188,0
2005-07-21,67.36,67.84,65.6,66,15488,0
2005-07-22,66,67.04,65.6,67.04,22400,0
2005-07-25,67.12,67.12,65.6,65.6,18013,0
2005-07-26,65.6,66,65.28,65.68,100975,0
2005-07-27,65.76,66,64.08,65.68,30563,0
2005-07-28,65.6,66.64,65.6,65.84,16500,0
2005-07-29,65.84,66.72,65.6,65.68,10200,0
2005-08-01,66,66.4,65.2,65.68,32038,0
2005-08-02,66,71.76,65.84,68.8,110088,0
2005-08-03,69.12,69.6,66.08,67.6,28425,0
2005-08-04,67.2,67.2,65.6,65.68,34550,0
2005-08-05,65.2,65.28,64.08,64.24,15725,0
2005-08-08,64.72,66.8,64.72,66.4,23038,0
2005-08-09,66.64,67.36,65.12,66.64,15900,0
2005-08-10,66.64,67.68,65.44,67.28,20763,0
2005-08-11,67.36,67.36,65.6,66.32,7588,0
2005-08-12,65.92,66.4,64.4,65.12,8663,0
2005-08-15,64.8,68.4,63.76,67.6,36275,0
2005-08-16,67.6,68.08,66.4,66.8,45125,0
2005-08-17,66,67.68,65.6,67.28,32213,0
2005-08-18,67.2,69.6,67.12,69.6,78200,0
2005-08-19,69.6,70.4,68.64,69.6,65613,0
2005-08-22,69.6,70.8,69.6,70.4,51138,0
2005-08-23,70.4,78,70.4,76,147863,0
2005-08-24,74.8,75.04,72.24,73.2,71650,0
2005-08-25,73.2,75.04,71.6,74.4,91488,0
2005-08-26,75.84,79.76,74.72,74.72,61213,0
2005-08-29,74.72,76,73.2,75.6,67650,0
2005-08-30,75.6,76.4,75.04,76.08,62788,0
2005-08-31,76.08,77.12,75.84,77.12,36513,0
2005-09-01,77.52,78.72,77.52,78.08,27225,0
2005-09-02,78.08,78.08,76.8,77.76,30013,0
2005-09-06,78,78.4,77.2,77.76,19663,0
2005-09-07,77.76,78,77.28,78,17913,0
2005-09-08,77.92,78.08,76.64,77.04,27063,0
2005-09-09,76.24,82,76.24,79.6,147550,0
2005-09-12,79.6,80.4,76.24,76.32,140350,0
2005-09-13,76,79.04,75.84,78.32,90000,0
2005-09-14,78.8,79.28,77.76,77.84,45438,0
2005-09-15,79.2,80,76.88,78,46613,0
2005-09-16,78.4,79.52,77.6,77.6,84600,0
2005-09-19,77.68,78.64,77.6,77.92,23275,0
2005-09-20,78,78.72,75.6,76.56,49100,0
2005-09-21,76.16,76.24,75.2,75.76,109375,0
2005-09-22,76,76.16,75.2,76,93575,0
2005-09-23,76,79.28,76,79.12,67388,0
2005-09-26,79.6,80.88,79.2,80.48,44138,0
2005-09-27,81.2,84,80.8,82.8,61600,0
2005-09-28,83.36,83.44,81.04,82,24788,0
2005-09-29,82,82.08,80.56,81.12,111263,0
2005-09-30,81.12,83.52,80.56,82.96,33313,0
2005-10-03,82.96,85.84,82.96,84.16,57088,0
2005-10-04,84,88.08,82.4,84.64,42175,0
2005-10-05,84.72,84.72,81.6,82.64,39150,0
2005-10-06,83.44,84.96,81.2,82.4,29875,0
2005-10-07,81.84,83.92,81.76,82.88,23963,0
2005-10-10,82.8,83.6,81.84,81.84,39900,0
2005-10-11,82.16,82.48,80.4,81.2,30338,0
2005-10-12,80.4,81.2,76.8,77.84,69713,0
2005-10-13,77.6,77.76,74.48,77.76,80788,0
2005-10-14,78.56,80.56,78,80.16,64600,0
2005-10-17,80,81.2,79.2,80.8,29488,0
2005-10-18,80.8,81.04,79.2,79.28,22888,0
2005-10-19,78.88,80.32,78,80,43288,0
2005-10-20,79.76,80,78.4,78.72,29438,0
2005-10-21,78.72,80.08,78.72,79.76,16500,0
2005-10-24,79.92,80.24,79.6,79.76,22100,0
2005-10-25,79.76,80.4,78.64,78.8,28200,0
2005-10-26,78.56,79.2,78.32,78.4,38313,0
2005-10-27,78.4,78.4,74.8,76.16,39588,0
2005-10-28,76.56,77.76,76.4,77.52,39500,0
2005-10-31,77.68,79.36,76.88,79.04,33513,0
2005-11-01,78.48,80.72,77.92,80.08,38238,0
2005-11-02,80.08,81.84,79.52,80.72,33350,0
2005-11-03,82.56,94.4,82.56,94,244338,0
2005-11-04,93.44,99.2,92.96,95.12,82763,0
2005-11-07,95.84,96.72,93.28,94.88,36050,0
2005-11-08,95.2,95.2,93.28,93.28,17263,0
2005-11-09,93.36,93.36,91.84,92.16,25513,0
2005-11-10,92.16,93.84,89.68,93.76,50900,0
2005-11-11,94.96,96.8,94.08,94.32,14450,0
2005-11-14,94.8,94.88,92.56,93.12,26388,0
2005-11-15,93.04,95.6,92,93.04,25450,0
2005-11-16,92.96,94.32,92.8,93.92,13313,0
2005-11-17,94.4,96.8,94.4,96.48,22588,0
2005-11-18,97.28,97.84,94.88,95.84,23238,0
2005-11-21,96.08,96.72,93.76,96,27363,0
2005-11-22,96,96.4,95.36,96,12225,0
2005-11-23,95.76,96.4,95.52,96.32,29363,0
2005-11-25,95.92,97.68,94.88,97.12,5675,0
2005-11-28,97.2,97.6,94,94,24888,0
2005-11-29,95.28,101.52,95.28,100,80875,0
2005-11-30,100.24,108,100.24,103.28,137213,0
2005-12-01,102.8,109.36,102.72,108.08,101500,0
2005-12-02,109.6,111.2,107.6,110.16,58875,0
2005-12-05,110.4,111.52,107.36,108.48,40563,0
2005-12-06,108.56,111.28,108.32,108.4,37150,0
2005-12-07,108.8,110,107.2,109.28,19538,0
2005-12-08,109.92,111.36,109.12,110.32,58388,0
2005-12-09,110.72,110.8,108.88,109.6,14125,0
2005-12-12,109.6,109.6,108,108.8,14738,0
2005-12-13,108.08,109.6,104.8,106.4,37038,0
2005-12-14,106.4,107.36,105.6,106.48,12400,0
2005-12-15,107.2,109.44,106.16,109.44,27188,0
2005-12-16,110.96,111.2,108.08,110.08,82813,0
2005-12-19,108.72,109.04,107.52,108.24,19163,0
2005-12-20,108.4,109.52,107.6,108.16,13550,0
2005-12-21,108.16,110.8,108.16,109.92,21938,0
2005-12-22,110,111.44,109.76,110.8,23163,0
2005-12-23,110.72,111.12,110,110.64,10138,0
2005-12-27,111.44,113.84,108,108.8,33950,0
2005-12-28,109.28,110.32,108.96,109.44,18713,0
2005-12-29,109.6,109.6,107.6,107.76,17000,0
2005-12-30,107.2,107.2,104,105.28,62488,0
2006-01-03,106.08,109.76,106.08,109.76,56925,0
2006-01-04,109.76,111.2,109.36,110.8,45738,0
2006-01-05,110.8,110.8,109.2,109.36,11363,0
2006-01-06,110.8,113.12,110.64,112.8,80250,0
2006-01-09,112.8,113.92,111.92,112.88,36875,0
2006-01-10,112.64,118.24,112.16,116.32,71938,0
2006-01-11,116.32,116.8,112.8,114.72,22163,0
2006-01-12,114.4,116.72,113.12,113.12,18275,0
2006-01-13,113.36,117.44,113.36,117.2,21213,0
2006-01-17,117.2,118.08,109.76,112.4,43525,0
2006-01-18,110.8,112.64,109.68,110.32,26313,0
2006-01-19,111.52,111.52,108.64,109.52,24700,0
2006-01-20,110.08,110.8,102,105.92,67375,0
2006-01-23,107.44,108.8,105.12,106.8,25900,0
2006-01-24,106.8,106.8,105.92,106.08,49788,0
2006-01-25,106.4,108.64,106,107.44,34600,0
2006-01-26,108.24,113.12,107.52,112.72,23475,0
2006-01-27,112.8,116.08,111.84,112.48,33313,0
2006-01-30,112.96,117.12,112.16,112.72,39213,0
2006-01-31,112,115.6,111.84,113.6,35950,0
2006-02-01,113.2,116.96,113.12,113.68,65900,0
2006-02-02,112.88,115.92,110.4,111.68,43563,0
2006-02-03,111.68,112.32,110.4,111.68,23350,0
2006-02-06,111.68,113.12,110.08,112.56,34500,0
2006-02-07,112.48,114,109.68,110.8,36050,0
2006-02-08,111.2,113.52,110.4,112.4,14438,0
2006-02-09,112.8,113.6,110.8,111.68,29350,0
2006-02-10,112.16,112.8,111.44,112,35638,0
2006-02-13,112,113.28,111.76,112.4,19350,0
2006-02-14,112.48,116,111.6,113.28,154738,0
2006-02-15,113.36,115.44,113.36,114.32,27775,0
2006-02-16,114.4,116.4,114.32,115.68,22638,0
2006-02-17,115.84,116.8,113.76,116.32,30750,0
2006-02-21,112.56,117.44,112.56,117.04,24325,0
2006-02-22,117.84,118,116.16,116.64,22825,0
2006-02-23,116,117.04,114.16,115.04,15338,0
2006-02-24,114.64,115.84,112.64,115.12,11225,0
2006-02-27,114.88,116,113.28,113.84,10638,0
2006-02-28,113.44,114.4,110.24,112.72,27075,0
2006-03-01,112.48,118,112.48,116.4,42413,0
2006-03-02,116.8,123.36,112.16,119.04,138450,0
2006-03-03,118.64,121.28,118.4,119.6,43238,0
2006-03-06,112,121.6,112,117.12,38488,0
2006-03-07,120,123.92,120,121.2,79938,0
2006-03-08,122,124,120.08,121.52,38900,0
2006-03-09,122,123.6,119.2,121.36,45400,0
2006-03-10,121.36,123.6,120.48,123.6,20788,0
2006-03-13,123.6,124.8,121.28,121.76,31588,0
2006-03-14,124.48,126.08,122.4,124.72,51550,0
2006-03-15,124.8,124.8,121.92,123.28,39750,0
2006-03-16,124.08,126.96,123.6,125.12,44763,0
2006-03-17,125.12,127.68,125.12,126.4,84625,0
2006-03-20,127.2,128.56,126.08,127.92,57088,0
2006-03-21,127.92,128.4,125.6,125.84,30975,0
2006-03-22,124.88,128,124.88,126.24,22650,0
2006-03-23,125.68,127.52,125.04,126.08,19563,0
2006-03-24,124.8,127.92,124.8,127.2,28888,0
2006-03-27,127.28,127.28,123.44,126.96,40863,0
2006-03-28,127.2,127.76,125.04,127.12,21175,0
2006-03-29,127.12,127.76,125.52,127.2,31850,0
2006-03-30,127.2,130,126.4,127.28,71788,0
2006-03-31,127.84,132.64,127.52,132.64,57600,0
2006-04-03,134.64,135.68,133.36,133.76,55238,0
2006-04-04,133.52,135.68,133.36,135.44,28100,0
2006-04-05,135.84,136.56,132.8,134.08,24363,0
2006-04-06,134.08,135.28,133.2,134.64,21325,0
2006-04-07,135.52,135.52,131.28,131.6,23900,0
2006-04-10,132.24,132.56,129.28,131.76,23250,0
2006-04-11,131.92,133.12,126.88,128.56,22650,0
2006-04-12,128.24,131.28,127.28,130,24288,0
2006-04-13,129.76,130.48,128,129.92,15650,0
2006-04-17,129.12,131.28,120.08,127.2,61400,0
2006-04-18,128,133.04,127.28,132,37663,0
2006-04-19,132.4,135.12,132.4,134.96,18800,0
2006-04-20,134.16,136.56,132.08,136.16,26388,0
2006-04-21,138.8,138.8,134,136.24,34825,0
2006-04-24,135.28,137.52,135.04,136,21588,0
2006-04-25,136.4,137.04,135.2,136.08,25463,0
2006-04-26,136.08,136.88,135.44,136.08,23613,0
2006-04-27,135.2,138.56,134,135.28,28863,0
2006-04-28,135.2,137.36,134.4,135.52,25788,0
2006-05-01,135.92,137.92,133.2,133.44,44500,0
2006-05-02,134.48,137.52,132.88,137.12,35913,0
2006-05-03,144.4,144.4,137.2,142,43950,0
2006-05-04,142,145.52,141.44,141.6,58113,0
2006-05-05,143.2,146.4,143.2,145.52,31975,0
2006-05-08,145.6,146.72,144,144.56,18625,0
2006-05-09,144.4,146,143.04,145.92,16375,0
2006-05-10,145.92,145.92,138,142.72,38375,0
2006-05-11,143.6,147.36,138.08,138.4,78075,0
2006-05-12,138,139.12,135.68,136,27588,0
2006-05-15,134.48,136.8,131.6,135.68,32513,0
2006-05-16,135.76,136.8,134,135.12,23450,0
2006-05-17,134,136.56,132,132.64,38850,0
2006-05-18,133.36,134,130.4,132,65363,0
2006-05-19,132,135.76,130.4,133.92,57250,0
2006-05-22,133.68,138.4,133.2,135.76,88200,0
2006-05-23,136.8,143.6,136.8,138.88,85888,0
2006-05-24,138.96,142.96,137.6,141.44,50000,0
2006-05-25,143.76,149.2,143.2,147.68,84200,0
2006-05-26,148.96,151.76,148.72,150.56,58700,0
2006-05-30,151.2,151.68,148.48,150.24,60938,0
2006-05-31,151.04,153.52,149.76,151.6,59138,0
2006-06-01,151.6,156,151.36,155.92,60313,0
2006-06-02,156.8,159.68,155.28,156.32,47413,0
2006-06-05,156.32,158.64,154.56,154.8,70888,0
2006-06-06,155.2,155.68,151.6,153.84,57838,0
2006-06-07,154,158.72,152.8,153.6,38575,0
2006-06-08,152.8,153.68,144,151.76,54788,0
2006-06-09,152.56,154,148.56,150.32,36650,0
2006-06-12,150.8,152.4,142.8,143.92,60575,0
2006-06-13,142.24,145.28,138.48,139.04,52288,0
2006-06-14,138.48,143.28,136.4,141.6,50863,0
2006-06-15,143.2,145.44,143.12,144.16,47913,0
2006-06-16,143.6,144.16,139.76,143.04,109863,0
2006-06-19,144,144.4,135.2,137.6,41875,0
2006-06-20,137.76,142,136.72,140.48,54888,0
2006-06-21,140.56,144,140.24,142.08,57488,0
2006-06-22,140.8,144.8,140,142.16,39013,0
2006-06-23,141.28,145.68,140,142.4,61675,0
2006-06-26,143.2,144.88,142.8,143.84,51863,0
2006-06-27,143.84,145.36,139.52,140.08,35650,0
2006-06-28,140.88,141.52,138.88,140.72,37725,0
2006-06-29,141.92,144.72,140.4,143.84,35888,0
2006-06-30,144.8,145.28,141.6,143.6,61875,0
2006-07-03,143.36,145.2,143.36,143.84,48575,0
2006-07-05,142.24,142.88,140,141.12,43175,0
2006-07-06,141.04,142.88,140,141.84,25400,0
2006-07-07,141.6,141.6,138.56,140,45600,0
2006-07-10,140.4,142.8,140.16,140.8,31900,0
2006-07-11,140.24,143.28,139.84,143.12,52625,0
2006-07-12,142.56,144.16,140.16,140.32,34263,0
2006-07-13,139.2,143.84,139.12,141.28,44600,0
2006-07-14,141.28,142.24,139.28,140.4,37425,0
2006-07-17,140,141.2,139.28,140.56,32300,0
2006-07-18,140.88,142.64,140,141.52,29913,0
2006-07-19,141.52,146.56,141.52,146,53100,0
2006-07-20,146,147.52,140,144.56,54788,0
2006-07-21,144.56,146.72,142.16,145.68,55988,0
2006-07-24,146.88,154.8,146.88,151.76,85513,0
2006-07-25,152,155.2,150.56,152.96,41413,0
2006-07-26,152.96,153.2,148.72,151.68,46438,0
2006-07-27,153.76,154.24,151.12,153.04,36038,0
2006-07-28,153.52,154,152,153.2,56350,0
2006-07-31,153.28,154,151.12,153.04,27975,0
2006-08-01,151.76,155.84,151.2,154.56,57275,0
2006-08-02,159.2,160.8,152.16,153.6,59775,0
2006-08-03,152,154.8,151.36,153.68,33700,0
2006-08-04,155.68,157.2,148.8,152.8,26313,0
2006-08-07,152.8,154.4,150.72,153.6,26763,0
2006-08-08,154.72,154.72,147.76,148,25488,0
2006-08-09,150.4,155.68,150.08,154.8,85625,0
2006-08-10,153.2,155.36,148.8,154.24,41825,0
2006-08-11,154,154,151.36,152.4,28725,0
2006-08-14,153.44,157.6,152,154.72,30525,0
2006-08-15,158.4,164.48,155.2,164.24,59263,0
2006-08-16,167.2,169.6,165.36,167.6,61900,0
2006-08-17,167.92,169.6,165.12,165.6,31450,0
2006-08-18,166.24,169.2,164.8,168.64,22363,0
2006-08-21,168.64,168.64,162.4,164,19963,0
2006-08-22,164.24,167.12,164.24,165.12,21275,0
2006-08-23,167.12,168.96,160.32,160.32,39450,0
2006-08-24,161.28,162,152.24,157.28,43763,0
2006-08-25,157.28,161.6,156.8,161.52,20338,0
2006-08-28,161.2,165.68,160.88,165.2,28450,0
2006-08-29,166,166.48,157.84,162.48,36400,0
2006-08-30,163.68,169.68,161.2,167.84,35188,0
2006-08-31,169.44,171.04,167.2,168,27550,0
2006-09-01,168.8,169.68,162.96,165.12,15163,0
2006-09-05,165.12,168.48,164.56,168.4,30213,0
2006-09-06,166.88,167.6,163.6,163.68,20413,0
2006-09-07,162.24,163.2,158.88,159.12,30538,0
2006-09-08,173.6,173.6,161.92,162.56,30925,0
2006-09-11,160.56,161.6,158.24,159.36,30913,0
2006-09-12,160,165.6,159.28,164.4,17613,0
2006-09-13,165.2,173.36,165.2,170,48600,0
2006-09-14,170.56,170.96,166.96,167.36,21538,0
2006-09-15,168.64,168.72,163.36,164.24,53450,0
2006-09-18,164,169.28,161.12,163.44,31363,0
2006-09-19,163.2,164.32,156.8,160.96,32400,0
2006-09-20,162.8,167.68,162,165.36,28238,0
2006-09-21,164.8,164.88,160,161.52,18550,0
2006-09-22,160.96,162.4,155.28,158.48,39275,0
2006-09-25,159.04,164,157.44,163.04,24950,0
2006-09-26,162.4,163.28,157.6,157.6,23700,0
2006-09-27,156.24,158.48,156,156.8,24963,0
2006-09-28,158.4,158.8,153.6,155.92,17375,0
2006-09-29,154.4,155.04,149.52,150.56,57513,0
2006-10-02,149.6,153.2,144.08,148.4,67550,0
2006-10-03,148,150.8,142.32,148.56,47600,0
2006-10-04,147.52,152.88,147.2,152.16,33375,0
2006-10-05,152.88,156.8,152.88,156.16,26788,0
2006-10-06,156.4,156.96,153.28,155.2,23100,0
2006-10-09,155.2,155.6,152,152.96,17050,0
2006-10-10,153.28,157.12,153.04,154.96,19088,0
2006-10-11,154.24,154.24,148,151.12,38988,0
2006-10-12,152.48,155.28,152.24,154.32,34400,0
2006-10-13,154.56,161.2,154.56,160.8,31825,0
2006-10-16,161.12,162.56,159.36,160.96,20163,0
2006-10-17,159.36,159.52,152.48,156.64,49388,0
2006-10-18,157.44,159.92,155.2,155.68,15788,0
2006-10-19,153.04,159.36,152.96,156.72,16350,0
2006-10-20,157.52,160.32,155.2,157.84,20263,0
2006-10-23,156.8,160.32,154.48,157.36,31150,0
2006-10-24,157.36,160.4,157.2,160.08,33888,0
2006-10-25,159.68,161.6,157.76,160.24,33275,0
2006-10-26,160.48,162.48,159.2,162.08,27788,0
2006-10-27,162,163.84,161.92,162.08,27200,0
2006-10-30,160.88,161.52,159.04,160.48,14950,0
2006-10-31,161.12,162.32,156.48,158.72,26588,0
2006-11-01,151.28,156.96,148,152.16,131338,0
2006-11-02,151.2,151.2,147.6,149.28,101013,0
2006-11-03,149.44,151.36,148,151.12,32938,0
2006-11-06,150.96,156.4,149.12,153.2,60025,0
2006-11-07,152,153.84,151.52,152,63025,0
2006-11-08,151.76,153.6,150.56,151.76,42788,0
2006-11-09,153.2,161.04,151.44,157.68,163838,0
2006-11-10,157.92,160,156.8,159.92,32850,0
2006-11-13,159.6,163.52,159.12,160.48,104925,0
2006-11-14,160.8,162.16,158.72,162,48725,0
2006-11-15,162.8,165.12,162.24,162.72,54025,0
2006-11-16,163.36,164.64,162.72,163.84,25263,0
2006-11-17,163.84,165.2,160.88,164.64,29250,0
2006-11-20,164,164.64,159.6,160.4,26038,0
2006-11-21,160.8,163.36,160.08,162.88,46488,0
2006-11-22,163.44,163.68,161.2,162.4,52800,0
2006-11-24,162.4,165.84,162,165.2,12250,0
2006-11-27,163.92,164,159.2,159.68,60563,0
2006-11-28,159.68,160,157.68,159.28,42813,0
2006-11-29,160,163.84,159.68,161.04,30013,0
2006-11-30,160.56,163.2,158.96,159.04,43400,0
2006-12-01,159.12,160.96,158.4,160.16,38925,0
2006-12-04,160.8,161.92,159.2,161.2,48575,0
2006-12-05,161.6,162.8,160.56,162.24,33475,0
2006-12-06,162,163.12,159.44,162.64,33513,0
2006-12-07,162.64,165.36,160.48,162.72,42713,0
2006-12-08,162.72,164.72,160.4,162.56,30088,0
2006-12-11,162.56,164,161.28,163.2,23450,0
2006-12-12,163.12,163.6,159.04,161.2,29725,0
2006-12-13,161.6,161.76,160,160.4,15663,0
2006-12-14,160.8,163.84,160.16,162.4,29138,0
2006-12-15,162.4,162.4,158.8,158.8,50675,0
2006-12-18,159.76,160.8,156.56,158.72,34800,0
2006-12-19,159.6,161.76,158.8,160,45988,0
2006-12-20,160,163.2,160,160.64,31875,0
2006-12-21,160.4,163.2,158.4,159.76,28638,0
2006-12-22,159.76,160.16,158.4,159.04,10350,0
2006-12-26,158.96,162.24,158.4,158.8,14000,0
2006-12-27,164,174.88,162.4,173.6,143513,0
2006-12-28,168,174.4,165.2,172.16,45238,0
2006-12-29,172.56,172.56,169.2,169.6,24113,0
2007-01-03,169.2,171.44,168.4,170.32,118763,0
2007-01-04,169.92,170.96,169.04,169.2,61513,0
2007-01-05,168.96,169.68,165.44,166.8,25538,0
2007-01-08,166.96,170.4,164.96,167.84,31375,0
2007-01-09,167.84,169.36,165.76,167.84,24825,0
2007-01-10,167.84,168.72,165.68,168.08,25750,0
2007-01-11,169.04,173.04,168.32,172.88,39413,0
2007-01-12,173.12,178.4,172.08,178.08,72363,0
2007-01-16,178.8,180.16,175.2,176.16,48388,0
2007-01-17,176.16,178,175.36,177.28,24900,0
2007-01-18,177.6,179.52,176.32,177.28,45675,0
2007-01-19,177.52,180.08,176.8,179.68,32375,0
2007-01-22,179.2,179.92,176.32,178.08,35888,0
2007-01-23,178.48,183.28,178.48,181.76,77488,0
2007-01-24,181.76,183.52,181.76,182.8,14425,0
2007-01-25,182.88,184.24,181.2,182.24,42525,0
2007-01-26,183.04,183.76,180.64,183.76,23825,0
2007-01-29,183.68,187.92,183.28,187.6,69188,0
2007-01-30,188.32,189.76,183.04,186.96,87975,0
2007-01-31,187.2,191.84,183.92,187.04,28238,0
2007-02-01,187.12,191.6,187.12,189.6,84375,0
2007-02-02,190.8,193.52,187.12,191.2,31500,0
2007-02-05,191.52,192.96,188.72,189.92,36425,0
2007-02-06,190.8,195.44,190.8,192,72100,0
2007-02-07,193.2,195.6,191.12,193.28,51113,0
2007-02-08,192.4,193.6,190.56,192,20500,0
2007-02-09,192.16,193.76,183.2,183.44,68588,0
2007-02-12,183.2,184.64,180.08,182.16,39620,0
2007-02-13,182.88,185.68,181.28,185.28,51175,0
2007-02-14,185.28,189.2,184.48,186.48,23525,0
2007-02-15,185.76,187.52,184.4,186.64,17588,0
2007-02-16,186.64,187.2,182.16,185.44,17988,0
2007-02-20,184.72,189.36,184,187.04,22325,0
2007-02-21,187.04,187.04,184.32,186.72,14150,0
2007-02-22,189.84,189.84,182.16,185.12,33688,0
2007-02-23,185.2,187.2,181.92,186.56,24988,0
2007-02-26,187.92,189.12,185.36,186.56,22424,0
2007-02-27,185.84,185.84,174.64,178.4,49588,0
2007-02-28,174,180.64,160.8,176.08,46338,0
2007-03-01,168,184.4,168,181.76,82701,0
2007-03-02,181.76,186.08,181.04,182.4,68325,0
2007-03-05,182.4,186,180.8,182.16,59000,0
2007-03-06,189.36,193.2,187.2,191.44,47313,0
2007-03-07,191.68,193.44,185.52,190,33013,0
2007-03-08,192.24,194.24,190,192.56,27538,0
2007-03-09,194.4,196.24,192.56,194.96,37713,0
2007-03-12,195.28,198.88,194.56,198,30688,0
2007-03-13,196.96,198.72,190.72,190.88,48250,0
2007-03-14,192.4,196.64,188.08,196,32775,0
2007-03-15,196,196.4,192.48,194.72,20113,0
2007-03-16,194.72,195.04,191.04,191.92,62338,0
2007-03-19,193.52,198.64,192.48,196.72,34013,0
2007-03-20,196.72,196.72,192.32,192.88,34238,0
2007-03-21,192.8,196,192.4,193.84,68025,0
2007-03-22,194.32,194.32,192.08,193.52,48963,0
2007-03-23,193.2,195.52,191.76,195.36,47750,0
2007-03-26,196.08,197.92,192.64,193.2,38675,0
2007-03-27,192.96,194.56,191.2,193.44,40838,0
2007-03-28,191.6,192.64,188.4,190.24,65750,0
2007-03-29,192.8,194.88,191.6,194.48,42763,0
2007-03-30,194.96,195.92,191.76,194.4,43875,0
2007-04-02,194.4,197.12,194.16,195.52,33038,0
2007-04-03,195.6,200,195.6,196.72,26400,0
2007-04-04,196.32,198.4,195.2,197.68,28675,0
2007-04-05,198,200,196.16,197.04,14850,0
2007-04-09,197.04,198.8,195.6,198.08,25650,0
2007-04-10,198.16,199.12,196.96,198.4,31738,0
2007-04-11,198.72,198.72,195.44,196.64,17100,0
2007-04-12,196,199.2,195.2,198.88,18775,0
2007-04-13,198.64,201.2,197.84,201.2,65650,0
2007-04-16,209.2,209.2,201.2,206.8,34100,0
2007-04-17,205.6,207.28,204.08,206.16,45688,0
2007-04-18,204.8,207.6,204.4,205.68,37463,0
2007-04-19,203.68,203.68,198,199.12,34788,0
2007-04-20,204.4,208,203.36,206.8,36088,0
2007-04-23,206,209.2,202.08,208.32,17188,0
2007-04-24,208.4,211.2,203.2,204.08,32875,0
2007-04-25,205.68,209.2,204.32,207.84,17800,0
2007-04-26,207.44,209.12,204.32,208,18875,0
2007-04-27,207.84,210.4,203.76,207.68,27738,0
2007-04-30,207.52,208.4,204.16,205.2,41813,0
2007-05-01,204.96,208.72,204.48,206.88,34213,0
2007-05-02,206.4,213.2,206,212,34838,0
2007-05-03,211.6,214.08,208.48,210.32,33025,0
2007-05-04,210.96,212,209.04,210.24,25600,0
2007-05-07,209.76,209.76,207.28,208,23625,0
2007-05-08,206.8,208.96,204,208.4,25675,0
2007-05-09,208.4,209.28,206.08,207.92,48313,0
2007-05-10,207.2,211.36,201.04,201.52,59403,0
2007-05-11,202.16,203.68,197.2,202.4,39125,0
2007-05-14,201.52,201.68,198.16,199.2,45300,0
2007-05-15,199.44,204.4,196.56,197.2,46750,0
2007-05-16,198,199.2,194.16,198.96,31489,0
2007-05-17,198.16,198.56,193.76,194.88,34725,0
2007-05-18,194.88,200,193.28,199.04,34675,0
2007-05-21,198.48,199.92,195.76,196,42913,0
2007-05-22,195.68,199.44,193.92,194.64,45013,0
2007-05-23,196,197.76,193.12,194.64,69175,0
2007-05-24,194.24,196.64,190.56,191.76,60468,0
2007-05-25,192.88,193.92,189.52,191.52,36975,0
2007-05-29,191.52,192.48,189.68,190.56,72125,0
2007-05-30,188.88,191.76,188.88,190.16,91853,0
2007-05-31,191.52,196.96,191.28,195.28,69500,0
2007-06-01,196.96,200.4,195.52,199.44,92238,0
2007-06-04,199.44,200,197.68,198,23173,0
2007-06-05,196.96,198,192.48,194.4,49250,0
2007-06-06,192.8,192.8,189.12,189.84,35125,0
2007-06-07,189.6,189.6,180.16,181.44,91529,0
2007-06-08,181.84,186.08,181.04,186,94113,0
2007-06-11,185.84,186.24,182.56,183.28,46825,0
2007-06-12,181.84,182.08,175.28,177.68,87400,0
2007-06-13,177.92,180.08,176,177.44,75638,0
2007-06-14,177.92,182.24,177.92,180.64,50238,0
2007-06-15,194.4,208,189.76,197.44,267763,0
2007-06-18,193.92,201.68,193.92,196.32,94475,0
2007-06-19,195.84,198.56,191.92,197.04,45913,0
2007-06-20,197.6,198.4,193.28,193.52,37225,0
2007-06-21,192,192.08,187.92,188.88,45600,0
2007-06-22,188.96,190.64,184.88,187.6,57900,0
2007-06-25,187.6,189.12,184.64,184.8,37350,0
2007-06-26,186.4,187.92,183.28,184.88,40588,0
2007-06-27,182.16,185.76,180.96,184.8,41525,0
2007-06-28,185.52,187.92,184.56,185.2,25450,0
2007-06-29,185.12,190.4,184.24,185.52,57150,0
2007-07-02,185.68,189.84,185.04,188.88,41313,0
2007-07-03,188.88,191.12,186.8,189.2,11975,0
2007-07-05,188.96,189.04,184.8,188.08,46775,0
2007-07-06,187.28,189.2,186.08,187.52,32238,0
2007-07-09,188.08,188.24,186.24,186.72,27288,0
2007-07-10,186,188.8,183.36,183.52,54900,0
2007-07-11,183.2,184.72,181.84,183.84,53450,0
2007-07-12,185.36,185.92,182.72,185.12,44750,0
2007-07-13,184.88,185.52,182.8,183.44,30500,0
2007-07-16,183.92,187.84,183.44,187.36,53600,0
2007-07-17,188.96,196.08,188.56,193.68,75600,0
2007-07-18,191.84,192,187.76,191.28,45275,0
2007-07-19,191.84,191.84,188.4,188.56,29088,0
2007-07-20,188.16,189.36,183.92,186.08,66275,0
2007-07-23,187.6,187.6,178.4,178.56,94150,0
2007-07-24,175.76,177.36,166.24,168.8,185563,0
2007-07-25,169.36,177.28,158,176.48,250063,0
2007-07-26,176,179.12,170.88,176.56,252563,0
2007-07-27,176.32,177.44,171.28,171.84,82363,0
2007-07-30,170.8,171.52,166.8,169.04,91938,0
2007-07-31,170.4,171.92,167.12,168.08,74650,0
2007-08-01,168.08,169.92,163.44,167.76,118663,0
2007-08-02,167.6,168.72,160.64,161.84,114175,0
2007-08-03,161.84,163.04,150,150.96,151275,0
2007-08-06,150.88,151.2,141.92,147.28,139788,0
2007-08-07,145.04,153.52,142.08,151.28,286675,0
2007-08-08,152.96,175.68,152,171.2,227738,0
2007-08-09,166.88,173.52,153.04,163.52,287625,0
2007-08-10,162.96,165.28,153.52,165.28,181538,0
2007-08-13,168,169.28,155.36,156.4,191925,0
2007-08-14,156.64,156.64,146.64,147.68,152288,0
2007-08-15,147.28,155.52,146,148.32,76538,0
2007-08-16,146.48,152.32,141.92,150,130088,0
2007-08-17,156,158.64,147.04,155.28,151075,0
2007-08-20,148.16,156.72,148.16,150.64,66238,0
2007-08-21,150.72,153.92,148.56,152.16,63313,0
2007-08-22,153.92,158.08,152.16,157.52,84388,0
2007-08-23,158.08,159.2,156.24,157.68,86225,0
2007-08-24,158.88,164.08,157.2,164.08,58288,0
2007-08-27,164.08,165.44,160.16,161.04,37088,0
2007-08-28,160.24,160.96,157.76,158.8,49450,0
2007-08-29,160.24,160.56,153.36,157.92,76700,0
2007-08-30,155.76,158.24,151.92,154.24,83925,0
2007-08-31,155.84,158.48,151.44,156.96,218325,0
2007-09-04,155.84,162.8,154.4,160.56,70313,0
2007-09-05,159.92,163.92,159.6,162.72,111925,0
2007-09-06,163.92,164.64,160.48,163.36,57175,0
2007-09-07,160.4,160.8,152.8,154,69500,0
2007-09-10,156.72,159.92,148,149.6,76463,0
2007-09-11,150.72,152.48,146.8,148.72,67838,0
2007-09-12,148.4,150.32,142.8,143.12,53213,0
2007-09-13,143.6,149.36,141.36,149.36,75988,0
2007-09-14,148.16,152.8,147.28,150.08,104638,0
2007-09-17,150.24,153.52,149.68,152.88,96413,0
2007-09-18,153.44,160.56,147.92,160,100663,0
2007-09-19,161.76,163.76,161.2,161.76,93163,0
2007-09-20,161.2,161.92,156.08,156.4,65450,0
2007-09-21,157.92,159.92,156.8,157.04,77325,0
2007-09-24,157.92,159.84,154.32,154.8,33513,0
2007-09-25,153.6,159.44,153.2,157.44,61050,0
2007-09-26,158.16,161.04,156.88,159.6,48288,0
2007-09-27,160.64,170.64,160.48,169.2,97800,0
2007-09-28,169.28,177.68,168.16,173.04,118063,0
2007-10-01,173.2,185.68,171.36,182.48,184038,0
2007-10-02,181.68,184,178.32,182.72,87625,0
2007-10-03,181.36,190.96,181.12,189.6,119288,0
2007-10-04,190.72,191.76,187.44,189.6,113313,0
2007-10-05,191.2,193.2,189.6,192.08,72913,0
2007-10-08,190.8,190.8,186.32,188.72,35288,0
2007-10-09,189.6,190.24,185.36,189.2,30263,0
2007-10-10,187.28,188.4,179.28,183.84,81613,0
2007-10-11,185.12,188,182.88,186.16,109838,0
2007-10-12,185.68,189.52,184.72,189.04,50000,0
2007-10-15,188.56,188.64,181.68,184.08,53300,0
2007-10-16,183.92,188.48,181.44,187.6,51213,0
2007-10-17,188.96,190.16,183.12,190.16,56050,0
2007-10-18,186.4,186.4,180,184.88,69163,0
2007-10-19,184.16,186,169.76,170.56,68563,0
2007-10-22,167.84,171.28,165.36,170.72,110150,0
2007-10-23,172.72,175.12,169.92,174.96,37225,0
2007-10-24,173.44,174.56,164.64,168.48,75188,0
2007-10-25,169.12,174.96,167.84,170.64,44063,0
2007-10-26,171.76,173.6,167.76,172.08,24800,0
2007-10-29,172.72,174.96,168,170.24,30050,0
2007-10-30,169.12,177.12,165.28,174.16,51300,0
2007-10-31,175.2,181.44,173.12,180.64,67875,0
2007-11-01,175.84,181.68,172.24,173.84,77725,0
2007-11-02,176.32,178.96,169.12,176,70163,0
2007-11-05,171.92,175.12,168.96,171.36,73488,0
2007-11-06,172.96,175.84,168.64,175.68,52875,0
2007-11-07,174.48,174.48,162.96,163.04,70975,0
2007-11-08,159.6,169.52,156.72,167.2,171625,0
2007-11-09,164.64,165.52,158.08,160.48,111500,0
2007-11-12,159.2,166.16,159.2,163.84,94638,0
2007-11-13,164.88,167.6,161.36,167.2,59725,0
2007-11-14,167.92,171.92,166.8,168.48,55800,0
2007-11-15,166.64,166.64,161.12,163.2,52163,0
2007-11-16,163.84,164.08,156.8,161.84,77600,0
2007-11-19,159.44,159.52,154.4,155.6,89088,0
2007-11-20,156,157.6,147.36,152.72,91450,0
2007-11-21,151.36,151.36,144.48,146.64,73525,0
2007-11-23,147.52,150.32,146.48,149.6,22425,0
2007-11-26,149.68,150.8,141.44,144.4,85438,0
2007-11-27,146.64,147.52,141.84,145.44,92950,0
2007-11-28,145.44,155.76,145.44,154.56,60563,0
2007-11-29,154.72,158.4,152.48,157.12,49000,0
2007-11-30,159.92,166.08,159.44,164.48,90750,0
2007-12-03,165.76,165.76,156.08,156.24,69763,0
2007-12-04,155.12,160.48,154.32,159.52,77390,0
2007-12-05,163.68,164.72,158.08,162.4,59100,0
2007-12-06,162.72,169.84,160.8,169.04,51025,0
2007-12-07,170.24,171.44,164.64,165.36,25550,0
2007-12-10,166.08,167.44,163.44,166.64,34913,0
2007-12-11,166.64,167.36,157.76,158.32,62075,0
2007-12-12,162.48,165.6,159.52,163.2,49169,0
2007-12-13,160.72,161.36,150.4,151.2,73850,0
2007-12-14,148.48,152.48,144.64,150.4,99988,0
2007-12-17,148.72,149.44,142.32,143.68,87938,0
2007-12-18,145.12,145.76,137.68,142.96,88313,0
2007-12-19,142.56,145.28,141.04,143.6,49975,0
2007-12-20,145.36,146.56,141.12,146.56,58713,0
2007-12-21,148.72,152,145.68,151.12,103588,0
2007-12-24,151.36,152,148.16,149.68,13325,0
2007-12-26,148,150,146.16,149.68,26675,0
2007-12-27,151.28,151.28,141.6,141.76,27775,0
2007-12-28,142.32,144.64,139.68,140.8,39366,0
2007-12-31,139.6,141.2,137.28,139.76,70183,0
2008-01-02,141.36,145.28,138.64,141.2,103225,0
2008-01-03,141.2,142.4,138.08,138.48,70550,0
2008-01-04,136.8,136.8,126.88,128.72,90118,0
2008-01-07,129.84,130.96,123.36,128.16,155688,0
2008-01-08,129.04,131.2,126.8,126.88,95388,0
2008-01-09,126.4,130.8,124.24,130,95913,0
2008-01-10,128.96,133.6,126.96,132.08,96088,0
2008-01-11,131.44,131.44,124.56,124.8,52301,0
2008-01-14,126.4,129.04,124.56,128,56663,0
2008-01-15,128,128.24,122.72,124.24,54750,0
2008-01-16,124.08,125.84,114.72,115.28,83138,0
2008-01-17,116.32,116.32,108,108.24,143188,0
2008-01-18,108.8,111.84,106,107.52,144975,0
2008-01-22,103.2,110.4,101.6,107.2,82369,0
2008-01-23,104.48,104.48,91.52,102.08,211097,0
2008-01-24,103.2,126.08,103.2,124.4,222877,0
2008-01-25,125.36,125.6,116.8,120.32,67844,0
2008-01-28,120.32,122.64,116.08,121.76,52450,0
2008-01-29,123.2,125.92,120.88,125.28,79990,0
2008-01-30,124.4,126,119.84,119.92,54438,0
2008-01-31,120,125.6,118.96,124.32,67983,0
2008-02-01,124.56,135.04,123.2,134.4,75860,0
2008-02-04,134.56,134.56,127.84,129.92,42538,0
2008-02-05,127.52,130.48,124.48,124.8,46813,0
2008-02-06,126.24,129.76,125.2,125.76,49838,0
2008-02-07,125.2,129.44,124.8,127.6,49113,0
2008-02-08,127.04,129.52,124.96,127.52,42013,0
2008-02-11,127.76,128.72,124.08,126.88,32100,0
2008-02-12,127.28,132.64,126.16,129.68,36213,0
2008-02-13,130.8,132.4,127.12,130.8,32725,0
2008-02-14,130.8,130.8,124,126,61575,0
2008-02-15,124.88,126,121.92,122.72,65788,0
2008-02-19,124.08,126.24,122,124.48,49175,0
2008-02-20,123.2,130.88,120.4,130.08,51445,0
2008-02-21,130.72,131.28,121.92,123.52,53155,0
2008-02-22,123.6,124.88,116.88,121.44,46988,0
2008-02-25,121.2,128,120.08,127.2,50713,0
2008-02-26,126.08,130.32,124.88,126.96,54988,0
2008-02-27,125.6,128.96,124.48,128.96,49219,0
2008-02-28,126.08,126.08,117.76,119.36,86350,0
2008-02-29,118.8,121.76,117.36,120.32,102113,0
2008-03-03,119.44,120.64,112.56,115.84,85375,0
2008-03-04,113.6,115.52,103.76,113.52,116469,0
2008-03-05,113.28,114.32,108.32,111.28,60113,0
2008-03-06,110.24,111.28,104.72,105.2,48750,0
2008-03-07,102.56,106.08,101.68,103.84,60710,0
2008-03-10,104,104.88,100,100.8,48200,0
2008-03-11,103.92,108.64,100.72,108.4,59063,0
2008-03-12,108.56,110.88,106.24,107.36,54163,0
2008-03-13,104.56,110.88,102.56,109.2,72112,0
2008-03-14,112.16,118.4,89.92,92.24,221809,0
2008-03-17,89.76,92.56,83.68,87.36,121838,0
2008-03-18,89.36,91.6,84.16,90.72,132213,0
2008-03-19,91.84,92.72,86.96,87.36,120963,0
2008-03-20,95.36,96,84.96,87.36,176303,0
2008-03-24,88.08,90.24,87.2,89.28,90475,0
2008-03-25,88.96,91.12,86.72,90.32,103250,0
2008-03-26,90.08,90.24,86.72,87.36,67700,0
2008-03-27,87.36,87.84,77.28,81.2,277016,0
2008-03-28,82.24,84.64,81.28,83.12,109100,0
2008-03-31,84.72,86.72,81.6,83.68,87663,0
2008-04-01,84.64,92.4,83.68,91.04,111968,0
2008-04-02,90,91.92,87.84,90.64,90175,0
2008-04-03,90.8,92.88,89.44,91.76,54538,0
2008-04-04,91.28,92.96,90.32,91.6,47038,0
2008-04-07,91.84,92.8,90.32,90.96,60563,0
2008-04-08,90.48,91.76,88.16,90,152827,0
2008-04-09,91.04,94.48,88.56,88.72,233075,0
2008-04-10,89.12,91.76,87.04,87.76,145725,0
2008-04-11,86.8,87.76,80.64,81.44,132044,0
2008-04-14,81.28,82.8,79.44,80.48,136640,0
2008-04-15,80.88,82.96,78.96,79.52,152287,0
2008-04-16,80.08,81.2,78.48,80.4,129228,0
2008-04-17,79.76,79.76,77.52,78.8,165681,0
2008-04-18,80.4,81.44,79.12,79.76,89904,0
2008-04-21,79.36,80,78,78.48,49093,0
2008-04-22,79.2,80,74.32,75.36,56206,0
2008-04-23,75.68,77.28,73.68,75.6,64708,0
2008-04-24,75.76,78.4,74.88,76.88,52883,0
2008-04-25,77.04,78.4,75.2,76.56,62563,0
2008-04-28,76.64,82.08,76.64,82.08,116081,0
2008-04-29,82.16,82.88,80.8,82,86797,0
2008-04-30,82,84.72,81.36,82.16,86866,0
2008-05-01,81.92,85.04,80.96,84.56,78702,0
2008-05-02,84.88,86.56,83.84,85.12,58038,0
2008-05-05,84.8,85.12,81.04,82.48,47596,0
2008-05-06,82.16,83.28,80.4,82.56,39425,0
2008-05-07,82.96,86.8,82.24,85.04,83378,0
2008-05-08,87.28,92,85.12,89.84,164141,0
2008-05-09,89.04,89.04,85.76,86.88,44867,0
2008-05-12,87.68,90.96,87.12,89.36,49105,0
2008-05-13,89.68,92.16,88.24,90.72,57112,0
2008-05-14,91.2,92.32,89.68,89.92,46220,0
2008-05-15,89.84,93.28,87.68,93.12,40438,0
2008-05-16,93.92,93.92,88.32,90.32,45673,0
2008-05-19,90.08,92,87.92,89.12,46149,0
2008-05-20,88.56,89.68,86.24,87.12,55915,0
2008-05-21,87.76,88.24,83.84,84.24,36650,0
2008-05-22,84.32,88.32,84.32,87.44,42566,0
2008-05-23,87.28,89.52,86.88,88.8,63742,0
2008-05-27,89.04,93.36,87.92,92.96,56127,0
2008-05-28,93.44,94.32,90.16,91.52,37874,0
2008-05-29,91.04,95.36,90.56,95.04,56681,0
2008-05-30,94.96,94.96,92.08,93.44,62579,0
2008-06-02,93.44,97.84,93.04,96.48,70673,0
2008-06-03,97.12,100.32,97.12,98.8,75343,0
2008-06-04,98.24,102.8,98.16,101.68,123760,0
2008-06-05,101.68,104.32,101.68,104.16,91014,0
2008-06-06,103.04,104,100.8,100.88,105472,0
2008-06-09,101.52,102.8,98,99.04,53810,0
2008-06-10,97.68,100.64,96.8,98.72,35575,0
2008-06-11,98.16,98.64,93.12,93.28,40877,0
2008-06-12,93.92,98,93.6,95.92,27303,0
2008-06-13,96.72,97.52,93.84,96.88,34250,0
2008-06-16,96.32,97.28,93.92,96.48,24781,0
2008-06-17,96.64,97.28,93.44,94.32,53988,0
2008-06-18,93.44,94.72,89.04,90.4,67111,0
2008-06-19,90.4,91.28,88.8,91.28,33584,0
2008-06-20,90.72,91.68,86,86.88,62673,0
2008-06-23,87.2,88,85.44,86.8,35241,0
2008-06-24,85.44,86.64,83.28,83.44,30871,0
2008-06-25,83.6,88.72,83.2,88,38903,0
2008-06-26,86.72,87.04,82.16,82.8,35259,0
2008-06-27,82.96,84.96,79.52,80.88,88130,0
2008-06-30,80.48,81.6,77.76,78.16,91479,0
2008-07-01,76.96,78.08,73.04,73.44,108748,0
2008-07-02,73.36,75.52,71.68,72.8,128244,0
2008-07-03,73.36,73.68,71.6,72,78130,0
2008-07-07,72.08,74.56,68.24,68.56,123057,0
2008-07-08,68.8,68.8,66,66.48,182455,0
2008-07-09,66,75.6,66,70.8,119854,0
2008-07-10,70.88,71.68,66.4,67.92,56586,0
2008-07-11,67.36,68.64,63.6,68.4,75123,0
2008-07-14,69.28,70.24,64.8,65.44,61886,0
2008-07-15,64.32,67.68,61.68,65.84,44527,0
2008-07-16,66.24,71.6,65.04,71.28,48686,0
2008-07-17,71.6,76,71.6,74.72,57754,0
2008-07-18,74.8,75.84,72.24,73.84,41288,0
2008-07-21,73.6,77.04,73.6,76.32,41926,0
2008-07-22,75.52,79.84,72.96,79.2,62452,0
2008-07-23,78.56,84.48,78.56,81.68,56967,0
2008-07-24,81.04,82.08,74.72,75.6,55458,0
2008-07-25,76.48,76.88,73.68,74.96,35132,0
2008-07-28,73.76,76,70.64,72.32,48185,0
2008-07-29,73.04,74.72,73.04,73.92,56388,0
2008-07-30,74.24,74.4,72.32,74,60416,0
2008-07-31,72.88,75.68,72,73.92,58132,0
2008-08-01,74.24,74.56,71.6,74.08,61424,0
2008-08-04,74,76.96,73.44,74.72,70150,0
2008-08-05,76,77.44,73.36,74.64,58255,0
2008-08-06,73.36,80.32,71.52,79.12,113349,0
2008-08-07,79.92,83.52,73.36,76.48,89617,0
2008-08-08,76.8,79.2,75.52,77.2,114868,0
2008-08-11,77.04,79.2,74,77.84,131165,0
2008-08-12,78.32,78.32,76.24,77.84,87423,0
2008-08-13,77.84,80,76.96,79.44,79346,0
2008-08-14,78.48,81.76,78,79.2,179848,0
2008-08-15,80.64,82.8,78.16,79.76,42523,0
2008-08-18,79.92,80.24,75.36,75.84,41081,0
2008-08-19,74.64,74.64,68.96,69.6,52610,0
2008-08-20,70,70.4,67.36,67.92,92846,0
2008-08-21,67.12,69.2,66.08,68.08,79169,0
2008-08-22,68.4,73.6,68.4,73.52,53935,0
2008-08-25,73.28,73.84,71.36,72,44291,0
2008-08-26,72.32,76.08,72.32,75.04,50944,0
2008-08-27,75.28,79.36,74.4,77.84,90241,0
2008-08-28,77.76,82.72,77.76,81.92,54173,0
2008-08-29,81.84,84.72,81.04,82.96,61146,0
2008-09-02,83.92,85.36,81.68,82.64,43017,0
2008-09-03,82.72,82.72,78.48,80.4,106955,0
2008-09-04,79.52,80.64,76.8,77.44,43524,0
2008-09-05,77.36,77.68,72.64,74.48,56023,0
2008-09-08,76.72,80.16,76,79.28,60153,0
2008-09-09,79.28,81.6,75.12,75.28,41336,0
2008-09-10,76.4,79.6,74.64,77.92,63091,0
2008-09-11,77.68,79.2,74.88,77.28,52478,0
2008-09-12,76.56,77.2,74.24,75.92,42458,0
2008-09-15,72.96,75.12,69.68,70.4,39193,0
2008-09-16,69.84,70.4,61.76,66.56,108678,0
2008-09-17,65.36,68.4,60.32,61.84,131991,0
2008-09-18,60.08,72,60,71.28,158854,0
2008-09-19,78,80,72.08,74.96,142582,0
2008-09-22,74.32,74.32,69.68,70.24,45682,0
2008-09-23,70.16,70.56,63.04,64.88,77281,0
2008-09-24,64.88,65.92,62.48,63.76,43499,0
2008-09-25,64.32,64.56,61.28,61.68,58142,0
2008-09-26,60,62.4,60,62.08,48982,0
2008-09-29,60.88,60.88,54.88,56.4,80436,0
2008-09-30,57.2,62.08,56.16,61.52,137000,0
2008-10-01,59.76,61.92,57.68,58.32,35287,0
2008-10-02,57.92,59.36,54.64,55.36,57709,0
2008-10-03,56.48,57.68,52.72,53.04,55389,0
2008-10-06,51.6,51.68,46.24,50.08,80416,0
2008-10-07,52.56,52.56,44.08,44.08,112241,0
2008-10-08,42.08,48,41.36,43.2,155143,0
2008-10-09,43.2,44.56,38.56,38.72,74479,0
2008-10-10,35.36,40.48,32.8,37.68,184066,0
2008-10-13,41.04,45.92,37.68,40.8,128785,0
2008-10-14,41.92,44.08,39.6,40.56,59301,0
2008-10-15,38.8,40,34.32,34.48,41558,0
2008-10-16,34.88,36.24,30.56,35.6,64029,0
2008-10-17,34.64,38.96,32.56,37.2,72324,0
2008-10-20,38,40.72,36.88,40.16,40932,0
2008-10-21,39.28,42.24,39.28,39.6,47386,0
2008-10-22,38.4,39.2,35.12,36.24,28819,0
2008-10-23,36.48,37.68,30.64,32.48,51859,0
2008-10-24,30.4,32.8,29.28,32.48,39722,0
2008-10-27,32.48,32.72,28.4,28.4,30926,0
2008-10-28,29.04,30.08,27.2,30,65796,0
2008-10-29,30.16,33.76,30.16,32.24,70130,0
2008-10-30,33.44,36,31.76,36,41912,0
2008-10-31,35.84,38.64,34.32,38.64,90156,0
2008-11-03,38.4,39.28,36.56,38.32,38633,0
2008-11-04,40,40.08,36.08,37.84,50462,0
2008-11-05,37.36,38.72,35.52,35.92,59470,0
2008-11-06,35.6,39.28,30.56,31.68,49449,0
2008-11-07,32,32.72,28,29.76,88545,0
2008-11-10,30.32,30.32,28.16,28.4,46239,0
2008-11-11,28.4,28.4,25.28,25.6,49261,0
2008-11-12,25.04,25.44,22.16,22.64,75981,0
2008-11-13,22.8,23.6,17.92,22.08,101704,0
2008-11-14,21.6,23.28,21.28,21.92,101429,0
2008-11-17,21.6,22.4,21.12,21.44,30748,0
2008-11-18,21.6,21.84,18,21.44,65676,0
2008-11-19,21.28,21.76,19.52,20.32,48589,0
2008-11-20,20.24,20.72,18,18.16,64764,0
2008-11-21,19.28,20,18.08,19.2,57656,0
2008-11-24,19.6,24.32,19.04,24.08,79286,0
2008-11-25,25.04,25.52,20.24,23.52,78886,0
2008-11-26,23.12,28,23.12,28,54724,0
2008-11-28,27.84,30.08,27.2,30.08,24647,0
2008-12-01,28.8,29.52,23.6,23.76,51600,0
2008-12-02,25.12,27.76,24,26.48,37196,0
2008-12-03,26.48,28.4,25.28,26.32,57628,0
2008-12-04,25.2,27.28,24.88,25.68,27409,0
2008-12-05,25.2,28.4,23.84,28.4,33077,0
2008-12-08,28.96,31.04,27.92,28.56,60182,0
2008-12-09,28.32,29.2,24.72,25.84,64634,0
2008-12-10,26.32,28.72,26,27.68,33266,0
2008-12-11,27.2,27.6,24.88,25.52,22899,0
2008-12-12,24.64,26.88,24.24,26.56,30253,0
2008-12-15,26.8,27.44,24,24.08,24675,0
2008-12-16,24.8,27.36,24.16,27.36,38176,0
2008-12-17,26.88,30.96,26,30.8,35541,0
2008-12-18,30.4,39.44,30.4,38.96,70528,0
2008-12-19,40,41.52,35.44,36.16,82092,0
2008-12-22,36.96,37.04,32.16,33.92,58289,0
2008-12-23,34.56,35.2,29.04,30.32,90988,0
2008-12-24,31.12,31.52,29.28,30.8,36363,0
2008-12-26,31.04,31.12,28.48,29.92,79461,0
2008-12-29,29.52,30.64,28.8,29.36,58849,0
2008-12-30,29.76,32.88,29.6,32.64,47477,0
2008-12-31,32.96,37.04,32.56,35.6,52547,0
2009-01-02,35.6,39.36,34.16,38.24,42708,0
2009-01-05,38.08,40,35.6,40,28875,0
2009-01-06,40.4,43.44,40.24,42.4,31745,0
2009-01-07,41.44,43.84,40.32,40.8,29468,0
2009-01-08,40.72,42.96,39.52,42,26241,0
2009-01-09,42.16,42.16,39.12,39.2,29597,0
2009-01-12,38.96,40.64,34,34.88,27072,0
2009-01-13,34.8,35.92,32.48,33.68,40039,0
2009-01-14,32.96,33.84,30,30.96,44096,0
2009-01-15,30.96,33.36,27.2,32.48,78702,0
2009-01-16,32.88,33.92,32.16,33.36,35333,0
2009-01-20,32.56,32.72,29.84,30.8,36194,0
2009-01-21,30.64,33.6,29.68,33.12,38450,0
2009-01-22,32,33.52,30.88,31.28,25362,0
2009-01-23,30.24,31.6,27.84,28.16,43113,0
2009-01-26,28.16,28.96,26.72,27.84,61589,0
2009-01-27,28.08,29.36,27.12,28.32,28866,0
2009-01-28,28.88,32,28.32,32,24837,0
2009-01-29,31.28,32,30.56,30.56,35223,0
2009-01-30,31.12,32.16,29.28,31.6,33253,0
2009-02-02,30.88,32.72,30.08,32.16,26509,0
2009-02-03,31.76,33.28,29.92,30.56,32260,0
2009-02-04,30.56,30.64,28,28.16,27063,0
2009-02-05,28,28.96,26.4,27.76,48513,0
2009-02-06,27.6,31.28,27.6,29.68,53983,0
2009-02-09,29.36,29.44,26.96,27.36,30134,0
2009-02-10,27.6,28.4,26.24,26.24,29781,0
2009-02-11,26.4,26.4,24,24.16,40894,0
2009-02-12,24.08,25.44,22.8,25.2,32496,0
2009-02-13,25.28,28.88,25.28,26.24,33051,0
2009-02-17,25.04,26.24,23.2,24.8,33427,0
2009-02-18,25.04,25.52,23.2,23.84,27933,0
2009-02-19,23.68,24.8,23.6,23.68,22861,0
2009-02-20,23.2,23.36,21.6,22.64,32711,0
2009-02-23,22.4,23.2,22,22.56,27124,0
2009-02-24,23.04,25.28,22.64,24.96,22429,0
2009-02-25,24.64,24.64,21.28,22.08,62873,0
2009-02-26,22.4,24.64,22.32,23.28,20313,0
2009-02-27,23.6,24.4,22.64,22.8,38877,0
2009-03-02,22.32,24,20.88,23.2,43813,0
2009-03-03,23.68,23.68,18.56,19.52,42851,0
2009-03-04,19.84,20.16,18,18.16,61075,0
2009-03-05,17.28,18.4,16.16,16.48,47884,0
2009-03-06,16.48,16.96,14.32,14.64,40251,0
2009-03-09,14.48,14.56,13.36,13.44,58689,0
2009-03-10,14,16,14,14.48,58631,0
2009-03-11,18.8,18.8,13.2,13.44,40999,0
2009-03-12,13.04,15.2,12.32,14.96,127183,0
2009-03-13,15.44,16.88,14.64,16.56,86073,0
2009-03-16,16.8,19.84,16.72,19.84,57709,0
2009-03-17,19.76,24,19.6,21.2,93753,0
2009-03-18,21.12,21.36,19.6,20.08,49963,0
2009-03-19,20.56,24,20.08,22.88,36597,0
2009-03-20,23.12,23.52,20.08,21.6,45609,0
2009-03-23,22.64,26.24,21.36,25.68,46315,0
2009-03-24,25.04,26.64,23.76,24.16,25260,0
2009-03-25,24.56,27.92,23.6,25.36,39642,0
2009-03-26,25.76,30.88,25.68,30.88,45040,0
2009-03-27,30.08,30.56,28.24,28.64,25899,0
2009-03-30,27.6,27.92,24.96,25.44,34990,0
2009-03-31,26,27.36,23.6,26,40117,0
2009-04-01,25.44,29.44,24.08,27.44,36232,0
2009-04-02,28.24,31.6,26,26.72,63158,0
2009-04-03,26.8,28.48,26.72,27.92,27521,0
2009-04-06,27.44,27.6,24.72,25.12,43978,0
2009-04-07,24.56,25.12,22.8,22.8,43937,0
2009-04-08,23.12,24,22.08,22.4,32045,0
2009-04-09,23.04,24.48,22.56,24.32,275406,0
2009-04-13,24,26.4,23.76,26,149227,0
2009-04-14,25.52,26.4,24.88,25.04,71698,0
2009-04-15,25.04,27.2,24.88,26.08,40853,0
2009-04-16,26.48,28.16,26.48,27.2,130901,0
2009-04-17,27.6,33.36,27.12,33.04,146500,0
2009-04-20,33.04,33.44,28.88,31.12,84037,0
2009-04-21,30.72,32.56,30.08,32.16,100022,0
2009-04-22,31.36,36,31.04,36,93355,0
2009-04-23,36,36.64,30.72,32.8,64149,0
2009-04-24,33.12,36.56,31.76,35.28,59462,0
2009-04-27,36.24,36.8,34,35.28,212241,0
2009-04-28,34.72,37.84,30.4,37.68,54780,0
2009-04-29,38.24,39.76,37.68,38.96,68700,0
2009-04-30,39.36,41.52,37.52,37.76,58698,0
2009-05-01,37.76,37.84,33.76,36.4,49203,0
2009-05-04,38,39.36,36.24,38.24,27186,0
2009-05-05,38,39.92,37.76,39.52,35919,0
2009-05-06,40,40.48,37.68,40.08,59562,0
2009-05-07,40.96,44.48,38.64,39.52,165201,0
2009-05-08,40.48,40.56,38.96,40.08,94957,0
2009-05-11,39.04,40.08,38.4,39.52,61462,0
2009-05-12,39.68,40,36.4,38.48,72803,0
2009-05-13,37.6,37.84,35.2,35.2,65627,0
2009-05-14,35.28,37.44,34,37.28,67921,0
2009-05-15,37.36,37.36,35.12,36,36739,0
2009-05-18,36.32,38.64,36.32,38.4,38705,0
2009-05-19,38.08,39.84,38.08,38.96,34102,0
2009-05-20,39.52,40.4,37.52,37.76,41872,0
2009-05-21,36.88,37.44,35.2,36.64,30057,0
2009-05-22,36.88,38,35.44,35.76,14434,0
2009-05-26,35.44,39.84,34.8,39.84,61367,0
2009-05-27,39.84,40,38,38.16,49416,0
2009-05-28,38.4,38.96,36.96,38.64,24216,0
2009-05-29,38.72,39.44,37.84,39.44,36935,0
2009-06-01,40.4,42,39.36,42,73202,0
2009-06-02,42.8,42.8,38.56,38.96,104012,0
2009-06-03,38.08,39.2,37.04,39.12,64116,0
2009-06-04,39.52,39.92,34.4,39.92,32074,0
2009-06-05,40.56,41.04,37.68,38.88,50512,0
2009-06-08,39.04,40.4,38.4,39.2,24998,0
2009-06-09,39.44,40.16,38.64,39.36,26014,0
2009-06-10,39.76,40.48,38,38.8,48563,0
2009-06-11,39.36,40.4,38.72,39.36,39406,0
2009-06-12,39.12,40.24,38,40.24,26950,0
2009-06-15,39.6,39.76,37.6,38.56,37994,0
2009-06-16,39.12,39.12,37.12,37.68,30952,0
2009-06-17,37.84,38.88,36.08,37.12,36799,0
2009-06-18,36.96,37.12,35.28,36,22814,0
2009-06-19,36.64,38.72,35.36,35.36,46801,0
2009-06-22,35.68,35.76,32,32.4,35113,0
2009-06-23,32.08,33.6,31.04,31.6,51754,0
2009-06-24,32,34.64,32,32.96,118474,0
2009-06-25,32.72,34.4,32.32,34.4,33052,0
2009-06-26,34,36.24,32.8,34.32,74482,0
2009-06-29,34.08,34.56,32.4,32.8,31690,0
2009-06-30,32.72,33.84,32.56,33.84,33686,0
2009-07-01,34.08,36,33.52,33.76,70240,0
2009-07-02,33.36,33.68,32.48,32.56,43027,0
2009-07-06,32.48,32.96,31.52,31.6,43870,0
2009-07-07,31.52,31.92,29.76,30.32,30105,0
2009-07-08,30.64,31.04,28.8,30,34821,0
2009-07-09,30.4,30.72,28.88,29.6,50802,0
2009-07-10,29.44,30,28.88,29.76,32304,0
2009-07-13,30,31.12,29.12,30.96,25191,0
2009-07-14,30.88,32,30.56,31.76,25794,0
2009-07-15,32.48,33.6,31.68,33.44,26105,0
2009-07-16,33.28,33.44,32.32,33.44,19625,0
2009-07-17,33.52,33.68,32.4,33.52,27265,0
2009-07-20,33.84,34.4,32.88,34.4,20445,0
2009-07-21,34.72,35.04,32.88,34.24,22609,0
2009-07-22,33.76,34.8,33.36,34.64,22111,0
2009-07-23,36.32,38.96,34.64,38.96,137065,0
2009-07-24,38.72,39.2,37.04,38.64,56899,0
2009-07-27,38.64,38.96,37.52,38.4,39043,0
2009-07-28,37.92,39.76,37.52,39.68,24668,0
2009-07-29,39.2,39.2,38.24,38.56,28295,0
2009-07-30,39.36,41.92,39.2,40.32,74772,0
2009-07-31,40.24,40.4,38,38.64,50745,0
2009-08-03,39.28,39.52,38.4,38.8,55706,0
2009-08-04,38.32,39.84,38.16,39.28,31473,0
2009-08-05,39.28,39.44,37.36,38.8,44652,0
2009-08-06,40,40,33.6,33.68,117016,0
2009-08-07,34.72,35.36,33.6,33.76,67689,0
2009-08-10,33.92,33.92,32.08,32.08,63619,0
2009-08-11,32,32,30.64,31.44,61349,0
2009-08-12,31.44,33.36,31.44,32.48,35983,0
2009-08-13,32.56,32.96,30.32,31.2,57080,0
2009-08-14,31.68,32.48,31.2,32,43915,0
2009-08-17,29.84,31.36,29.84,31.12,45029,0
2009-08-18,31.28,32.24,30.96,32,51427,0
2009-08-19,31.36,35.2,31.28,34.88,56239,0
2009-08-20,35.2,36,34.72,35.76,56378,0
2009-08-21,36.24,40,36,39.52,92510,0
2009-08-24,39.84,41.36,39.44,39.52,54113,0
2009-08-25,39.68,40.16,38.16,39.76,71886,0
2009-08-26,39.92,41.6,39.12,41.44,73175,0
2009-08-27,41.04,41.6,39.28,41.2,47163,0
2009-08-28,41.84,41.92,39.92,40.64,60748,0
2009-08-31,40.16,42,38.24,40.88,54850,0
2009-09-01,39.68,44.96,39.68,43.6,168891,0
2009-09-02,43.2,47.6,42.16,46,146233,0
2009-09-03,46.4,47.52,44.48,46.88,73464,0
2009-09-04,47.04,47.6,46,47.28,46869,0
2009-09-08,47.6,47.6,46.4,47.28,39392,0
2009-09-09,47.12,50.64,46.56,50.64,67642,0
2009-09-10,50.72,51.44,49.36,50.72,48211,0
2009-09-11,50.72,52.8,48.8,52.4,47538,0
2009-09-14,51.92,54.08,50.8,53.76,51581,0
2009-09-15,53.76,54.24,50.96,52.24,127721,0
2009-09-16,52.64,54.88,51.68,53.6,124783,0
2009-09-17,53.6,55.76,52.56,55.12,69192,0
2009-09-18,55.44,56,54.08,56,81207,0
2009-09-21,55.44,55.44,53.76,55.28,50800,0
2009-09-22,55.68,56.96,54.16,55.92,74560,0
2009-09-23,56.24,56.48,54.64,55.52,43843,0
2009-09-24,55.68,55.68,52,54.48,47844,0
2009-09-25,53.44,55.12,52.4,53.36,67842,0
2009-09-28,53.6,56.64,53.28,56.48,66039,0
2009-09-29,56.24,57.6,55.44,56.08,34651,0
2009-09-30,56.32,56.4,52.32,55.36,42038,0
2009-10-01,54.8,55.6,52.56,54.16,46254,0
2009-10-02,53.36,55.28,51.2,53.68,77739,0
2009-10-05,54.16,57.28,52.48,55.92,67849,0
2009-10-06,56.24,60,56,59.84,75021,0
2009-10-07,59.28,62.24,59.28,61.52,41909,0
2009-10-08,62.32,64.8,60.88,62.8,78077,0
2009-10-09,62.88,65.28,62.72,64.88,32467,0
2009-10-12,65.28,68.64,65.28,67.28,38926,0
2009-10-13,66.96,69.76,66.24,68.16,47755,0
2009-10-14,68.56,69.68,67.36,68.32,32415,0
2009-10-15,68.24,68.24,65.28,65.68,36012,0
2009-10-16,64.24,66.48,62.8,65.04,23832,0
2009-10-19,65.2,65.2,61.44,63.28,33978,0
2009-10-20,63.12,64.16,59.84,63.2,56849,0
2009-10-21,62.8,67.52,61.68,62,38089,0
2009-10-22,62.08,64.88,60,64.16,29924,0
2009-10-23,64.24,64.88,60.56,60.8,24603,0
2009-10-26,60.72,62.64,58.16,58.48,40479,0
2009-10-27,58.48,59.2,55.12,58.8,55826,0
2009-10-28,58.8,59.76,55.84,56.24,36111,0
2009-10-29,56.64,59.76,56.64,59.12,31451,0
2009-10-30,58.08,58.8,55.76,56.64,48726,0
2009-11-02,57.36,58.32,53.52,55.6,58419,0
2009-11-03,55.12,56.08,52.56,56,44069,0
2009-11-04,56.56,58.08,55.04,55.2,40768,0
2009-11-05,56.08,60.88,55.6,60.4,50899,0
2009-11-06,59.68,62.08,58.88,61.12,32312,0
2009-11-09,62.08,63.04,60.8,62.72,43371,0
2009-11-10,62.4,63.2,58.64,59.6,25327,0
2009-11-11,60.56,61.84,58.24,58.8,40865,0
2009-11-12,54.4,62.8,52.8,61.12,52922,0
2009-11-13,61.68,61.76,57.92,59.6,36099,0
2009-11-16,60.4,65.92,60.4,63.76,59105,0
2009-11-17,63.04,67.12,63.04,65.6,24770,0
2009-11-18,65.92,68.8,65.28,67.12,33482,0
2009-11-19,66.56,67.28,63.68,64.96,36400,0
2009-11-20,64.48,64.48,61.36,62.72,40352,0
2009-11-23,64.24,65.2,63.52,65.04,49276,0
2009-11-24,64.8,64.88,61.28,64.4,48100,0
2009-11-25,64.8,65.52,63.6,63.76,35754,0
2009-11-27,60.64,62.08,59.76,59.76,16366,0
2009-11-30,59.2,61.92,57.52,61.44,39696,0
2009-12-01,62.72,63.76,61.2,62.96,27510,0
2009-12-02,62.72,65.2,60.72,61.84,33020,0
2009-12-03,62.32,64,59.6,59.76,23962,0
2009-12-04,60.4,64.72,58.96,64.4,72257,0
2009-12-07,64.24,66.72,64.24,66.08,36788,0
2009-12-08,66,67.6,64.4,66.16,35970,0
2009-12-09,66.08,66.08,64.64,65.2,29026,0
2009-12-10,65.76,66.4,65.12,65.44,27280,0
2009-12-11,66.16,67.28,65.84,66.8,25508,0
2009-12-14,67.2,67.2,65.6,66.96,25703,0
2009-12-15,66.8,68.88,66.32,68,40312,0
2009-12-16,68.96,71.28,68.32,70,30985,0
2009-12-17,68.8,70.8,67.92,68.24,82908,0
2009-12-18,69.2,70.96,68.8,70.56,64966,0
2009-12-21,71.2,72,70,71.04,33908,0
2009-12-22,71.04,71.68,69.92,70.32,29995,0
2009-12-23,71.04,72.88,70.08,72.32,29434,0
2009-12-24,72.88,75.12,72.88,74.56,8362,0
2009-12-28,75.2,75.36,72,72.16,17676,0
2009-12-29,72.16,74.4,70.48,72,82955,0
2009-12-30,71.04,72.48,67.84,71.36,91087,0
2009-12-31,71.52,72.8,69.68,70,28059,0
2010-01-04,72.08,74.72,71.12,73.68,43255,0
2010-01-05,73.52,73.92,70.64,71.36,40349,0
2010-01-06,71.04,72,69.44,69.76,26274,0
2010-01-07,69.92,71.6,68.56,71.6,34907,0
2010-01-08,71.04,71.12,69.12,70.56,20359,0
2010-01-11,70.88,71.28,69.28,70.64,15967,0
2010-01-12,69.84,70.32,65.2,65.68,36879,0
2010-01-13,66.24,69.84,65.28,69.28,35987,0
2010-01-14,69.12,72.32,67.84,71.12,31253,0
2010-01-15,71.44,73.68,70.64,72.16,77633,0
2010-01-19,72.56,73.68,71.76,72.8,37848,0
2010-01-20,71.76,72.24,69.28,70.72,30667,0
2010-01-21,70.8,71.12,66.72,67.52,42199,0
2010-01-22,67.2,67.84,64,64.4,47428,0
2010-01-25,65.04,65.12,62.72,63.6,30727,0
2010-01-26,62.4,64,61.36,62.08,41709,0
2010-01-27,61.44,64.96,61.04,64.64,40997,0
2010-01-28,65.12,65.76,60.08,60.96,41406,0
2010-01-29,61.2,63.28,57.44,57.76,59537,0
2010-02-01,58.32,58.56,54.64,57.76,70491,0
2010-02-02,57.76,57.76,55.6,57.12,51252,0
2010-02-03,56.72,57.92,54.8,57.04,78928,0
2010-02-04,56.16,56.24,51.92,51.92,75997,0
2010-02-05,52.32,55.2,50,54.96,106776,0
2010-02-08,55.12,55.44,53.2,54.56,44156,0
2010-02-09,55.6,55.92,52.4,53.68,46965,0
2010-02-10,53.2,53.92,50.72,53.6,52351,0
2010-02-11,53.2,56.32,52.72,56.24,32043,0
2010-02-12,55.6,57.76,54.96,57.44,33565,0
2010-02-16,58.24,59.52,57.2,59.44,26842,0
2010-02-17,59.92,60.88,58.64,60.08,24924,0
2010-02-18,59.84,61.84,59.44,61.76,29744,0
2010-02-19,61.68,63.04,60.08,62.16,39954,0
2010-02-22,62.24,62.72,60,60.32,19937,0
2010-02-23,60.32,62.32,58.72,59.04,39977,0
2010-02-24,59.44,61.12,58.96,60.64,37570,0
2010-02-25,59.36,61.76,59.04,61.36,25251,0
2010-02-26,61.6,61.76,59.2,59.68,30734,0
2010-03-01,60.32,61.68,59.36,60.08,51351,0
2010-03-02,60.4,63.76,60.24,63.36,37837,0
2010-03-03,63.6,67.68,63.36,66.72,63155,0
2010-03-04,67.04,72,65.36,67.92,48966,0
2010-03-05,68.88,73.6,67.76,73.28,53094,0
2010-03-08,73.04,74,71.44,73.2,36175,0
2010-03-09,72.24,75.2,70.8,72.8,38298,0
2010-03-10,72.56,74.56,71.52,73.6,63563,0
2010-03-11,72.72,74.56,72.4,74.4,15929,0
2010-03-12,75.04,75.04,70.96,71.76,32371,0
2010-03-15,71.36,71.68,70,71.36,19947,0
2010-03-16,71.52,74.56,71.28,73.44,48282,0
2010-03-17,73.84,75.84,73.36,75.28,42937,0
2010-03-18,75.92,76.64,73.92,74.48,23755,0
2010-03-19,74.96,74.96,71.6,71.84,45494,0
2010-03-22,71.28,73.84,70.24,73.76,20906,0
2010-03-23,73.92,74.64,72,74.32,36164,0
2010-03-24,73.92,74.4,71.52,72,34376,0
2010-03-25,73.04,74.24,70.16,70.24,38373,0
2010-03-26,70.8,72.72,69.44,70.72,29242,0
2010-03-29,71.28,71.92,70.56,71.44,24164,0
2010-03-30,71.76,72.48,69.6,70.16,25803,0
2010-03-31,70,71.84,69.12,69.28,29961,0
2010-04-01,69.68,72.56,69.44,71.84,52367,0
2010-04-05,72.64,74.48,71.52,74.48,32911,0
2010-04-06,76.72,79.2,76.72,77.76,50658,0
2010-04-07,78,78.96,76.96,78.88,34303,0
2010-04-08,78.72,79.12,77.84,78.96,19678,0
2010-04-09,78.72,79.44,77.76,78,30975,0
2010-04-12,78.72,79.92,78,79.2,30060,0
2010-04-13,79.12,79.12,77.52,77.92,30836,0
2010-04-14,78.72,78.96,76.96,77.36,33693,0
2010-04-15,77.12,78.32,76.4,77.12,40789,0
2010-04-16,77.04,77.68,72.24,72.32,73674,0
2010-04-19,72.08,73.52,68,71.52,67397,0
2010-04-20,72,72.32,69.6,70.24,50006,0
2010-04-21,70.72,74.88,70.4,73.68,68806,0
2010-04-22,72.4,73.52,70.16,70.64,49937,0
2010-04-23,70.56,72.4,69.04,72.32,69407,0
2010-04-26,72.56,74.16,70.24,70.56,66013,0
2010-04-27,70.24,71.92,68,68.32,43178,0
2010-04-28,69.2,69.92,68.16,69.76,64627,0
2010-04-29,70.32,72.72,70,71.84,55213,0
2010-04-30,71.6,72.48,68.24,68.56,36617,0
2010-05-03,68.8,72.08,68.4,72,30566,0
2010-05-04,70.32,70.32,66,66.08,55056,0
2010-05-05,65.28,66.96,63.2,64.72,31744,0
2010-05-06,64.16,92.8,52.4,60.72,85605,0
2010-05-07,60.32,60.48,55.68,57.2,65510,0
2010-05-10,62.16,64.8,60.72,64.32,69496,0
2010-05-11,63.52,64.8,62.48,63.04,40406,0
2010-05-12,63.12,64.4,62.24,63.76,52771,0
2010-05-13,63.28,65.12,60.72,64.48,291910,0
2010-05-14,63.44,64.4,62.16,64.08,79996,0
2010-05-17,64.8,66.16,62,64,62807,0
2010-05-18,63.6,65.04,62.24,62.4,52502,0
2010-05-19,62.56,62.56,58.96,60.4,66540,0
2010-05-20,58.24,58.32,54.8,55.84,135045,0
2010-05-21,54.88,57.92,54.24,56.16,81322,0
2010-05-24,56.16,56.96,54.96,55.04,34698,0
2010-05-25,52.96,54.64,51.44,54.48,42172,0
2010-05-26,55.12,58.56,54.96,56.32,57146,0
2010-05-27,58,61.04,58,60.96,43222,0
2010-05-28,60.88,61.36,58.24,59.04,30987,0
2010-06-01,58.08,58.08,54.64,54.72,42554,0
2010-06-02,55.6,56.8,54.72,56.8,39409,0
2010-06-03,56.32,57.68,54.72,56.48,46079,0
2010-06-04,54.72,54.72,50.32,50.88,77683,0
2010-06-07,51.2,52.24,48.64,48.8,54614,0
2010-06-08,48.96,49.92,47.2,49.28,64042,0
2010-06-09,50.16,52.96,50.08,50.56,63386,0
2010-06-10,52,53.92,51.44,53.76,61347,0
2010-06-11,52.88,58.08,52.32,58.08,69402,0
2010-06-14,59.2,60.88,58.56,59.04,76374,0
2010-06-15,59.52,60.08,57.12,58.64,58568,0
2010-06-16,57.84,57.84,56.32,57.2,26138,0
2010-06-17,57.36,57.36,54.56,55.52,39167,0
2010-06-18,55.68,56.16,52.88,53.76,57856,0
2010-06-21,55.12,55.12,51.44,51.76,53940,0
2010-06-22,51.92,53.44,49.44,49.52,56201,0
2010-06-23,49.6,50.24,48.08,49.76,40202,0
2010-06-24,49.36,50.24,48,48.64,41579,0
2010-06-25,49.04,50,48.08,49.28,78855,0
2010-06-28,49.2,49.84,48.24,48.32,25082,0
2010-06-29,47.68,47.68,42.72,44.4,115029,0
2010-06-30,44.24,45.44,43.52,43.84,58563,0
2010-07-01,43.84,44.24,41.2,42.8,90194,0
2010-07-02,43.28,43.44,41.84,42.8,38962,0
2010-07-06,43.36,45.28,42.72,42.96,50022,0
2010-07-07,43.36,44,42.88,43.52,49369,0
2010-07-08,44.56,45.92,43.36,44.48,28173,0
2010-07-09,44.24,46.8,44.08,46.8,22905,0
2010-07-12,46.8,46.96,45.04,45.6,22316,0
2010-07-13,46.56,47.28,45.52,47.04,35386,0
2010-07-14,46.88,48,46.4,46.96,13023,0
2010-07-15,46.88,46.96,43.2,44.8,26580,0
2010-07-16,44.4,44.4,42.16,42.24,39963,0
2010-07-19,42.32,43.12,40.56,41.6,35256,0
2010-07-20,40.64,42.56,39.84,42.56,39970,0
2010-07-21,42.96,43.44,41.84,42.4,42547,0
2010-07-22,43.28,46.96,43.28,46.32,43311,0
2010-07-23,45.92,48.8,44.96,48.8,36857,0
2010-07-26,48.88,53.12,48.64,53.04,34377,0
2010-07-27,53.84,55.2,52.24,53.12,51468,0
2010-07-28,52.96,52.96,49.36,50.08,44434,0
2010-07-29,50.56,51.2,49.2,50.16,23374,0
2010-07-30,49.12,50.96,48.56,49.28,32794,0
2010-08-02,50.8,51.28,48.08,49.2,52698,0
2010-08-03,48.96,49.36,46.88,48.56,46891,0
2010-08-04,48.88,50.56,48.88,50.08,17261,0
2010-08-05,49.52,50.32,48.64,49.12,13460,0
2010-08-06,49.12,49.12,46.72,48.32,18211,0
2010-08-09,48,49.36,48,49.2,12081,0
2010-08-10,48.32,49.2,47.2,47.84,34090,0
2010-08-11,46.4,47.04,44.4,44.48,47526,0
2010-08-12,43.2,44.24,42.08,42.56,61070,0
2010-08-13,42.4,45.36,42.24,44,44093,0
2010-08-16,43.52,46.72,42.88,45.12,49107,0
2010-08-17,45.52,50.24,45.2,49.92,82124,0
2010-08-18,50,55.6,49.2,55.36,150135,0
2010-08-19,54.48,54.88,51.76,52.8,89060,0
2010-08-20,52.56,52.88,51.6,52.32,46033,0
2010-08-23,51.92,51.92,45.04,46.48,206639,0
2010-08-24,46.4,47.52,45.2,45.44,44423,0
2010-08-25,45.04,45.84,44.16,45.76,33395,0
2010-08-26,46.16,46.8,44.48,44.72,33990,0
2010-08-27,45.44,46.48,44.16,46.4,28522,0
2010-08-30,45.92,46.4,44,44,25231,0
2010-08-31,43.84,45.6,43.04,43.92,41032,0
2010-09-01,45.2,46.4,43.84,46.08,36720,0
2010-09-02,46.24,47.12,45.04,46.8,28733,0
2010-09-03,47.44,49.76,47.04,49.44,37953,0
2010-09-07,49.12,49.36,47.28,47.52,28836,0
2010-09-08,47.6,47.6,45.44,45.92,26010,0
2010-09-09,47.2,47.2,44.8,45.68,16221,0
2010-09-10,45.84,46.72,45.2,46.32,15989,0
2010-09-13,46.72,47.84,46.72,47.2,41682,0
2010-09-14,47.12,47.12,45.36,46.08,21335,0
2010-09-15,45.92,46.24,44.48,45.92,30915,0
2010-09-16,45.92,46.64,44.72,46.32,22820,0
2010-09-17,47.04,48,46.64,46.88,31051,0
2010-09-20,46.96,47.92,45.84,46.88,49080,0
2010-09-21,46,46,42.72,43.44,116766,0
2010-09-22,43.04,43.44,38.8,39.28,91997,0
2010-09-23,38.64,40.88,38.48,39.68,105471,0
2010-09-24,40.4,41.44,40.32,40.48,46176,0
2010-09-27,40.4,40.72,39.6,39.6,27432,0
2010-09-28,39.84,40.32,38.4,39.36,51686,0
2010-09-29,39.2,40.56,39.2,40.16,29555,0
2010-09-30,40.8,41.68,40,40.24,52156,0
2010-10-01,40.88,40.96,38.8,39.36,54499,0
2010-10-04,39.04,39.68,38.64,38.8,30885,0
2010-10-05,39.6,40.56,38.96,40.24,42298,0
2010-10-06,40,40.4,39.04,39.6,33833,0
2010-10-07,40,40.16,39.04,39.52,31870,0
2010-10-08,40,42.4,39.2,42,49650,0
2010-10-11,42.08,42.4,40.88,41.84,20849,0
2010-10-12,41.68,42.16,41.12,42.08,21900,0
2010-10-13,42.32,43.92,41.44,43.44,55654,0
2010-10-14,43.2,43.84,41.52,42.48,33278,0
2010-10-15,43.28,43.68,42.16,42.88,35150,0
2010-10-18,42.96,44.72,42.88,44.56,28990,0
2010-10-19,43.68,44.4,42.72,43.2,43811,0
2010-10-20,43.68,45.6,43.68,43.92,50344,0
2010-10-21,44.4,45.28,41.44,42.48,70947,0
2010-10-22,42.96,45.36,42.56,45.2,30684,0
2010-10-25,45.6,47.36,44.96,45.28,37036,0
2010-10-26,44.8,46.16,44.4,45.52,33762,0
2010-10-27,44.96,45.28,43.28,44.64,38949,0
2010-10-28,45.2,45.2,43.6,43.84,34275,0
2010-10-29,44.08,44.88,43.36,44,29089,0
2010-11-01,44.32,45.84,43.44,44.32,45006,0
2010-11-02,45.12,46.48,44.88,46.48,34558,0
2010-11-03,46.64,46.96,44.64,45.68,30817,0
2010-11-04,46.16,49.44,45.76,48.48,48524,0
2010-11-05,48.96,51.04,48.8,50.56,31976,0
2010-11-08,50.48,51.44,49.36,50,38385,0
2010-11-09,50.24,50.72,49.84,50.24,34615,0
2010-11-10,50.16,50.32,49.2,50,45965,0
2010-11-11,49.28,49.28,46.72,48.56,69462,0
2010-11-12,48,49.52,47.6,47.6,30095,0
2010-11-15,47.92,49.04,45.2,45.52,44868,0
2010-11-16,44.96,45.12,41.76,42.24,54322,0
2010-11-17,42.24,42.32,40,40.24,36138,0
2010-11-18,40.8,41.68,40,40.96,91729,0
2010-11-19,41.28,44.48,41.28,44.08,64606,0
2010-11-22,44,44.32,43.2,44,49036,0
2010-11-23,43.28,43.68,41.6,41.68,53514,0
2010-11-24,42.48,43.04,41.68,42.4,41082,0
2010-11-26,41.84,42.32,41.44,41.84,11038,0
2010-11-29,41.36,41.6,40.48,41.2,40961,0
2010-11-30,40.56,41.28,40.48,40.96,117880,0
2010-12-01,42.08,43.44,41.76,43.2,65943,0
2010-12-02,43.2,45.36,42.96,45.2,48816,0
2010-12-03,45.12,46.88,44.72,46,87810,0
2010-12-06,46,47.76,45.76,47.2,34290,0
2010-12-07,47.92,47.92,46.64,46.8,38302,0
2010-12-08,47.2,47.6,46.4,46.88,23315,0
2010-12-09,47.6,48.48,46.8,47.76,65839,0
2010-12-10,47.52,47.52,46.32,47.04,42909,0
2010-12-13,47.36,47.52,45.36,45.36,23702,0
2010-12-14,45.76,46.48,45.36,46,58510,0
2010-12-15,46.16,47.12,45.92,46.4,53400,0
2010-12-16,46.4,46.88,46,46.24,22603,0
2010-12-17,46.08,47.12,45.92,46.88,43900,0
2010-12-20,46.8,47.12,46,46,32276,0
2010-12-21,46.32,46.8,46,46.32,44589,0
2010-12-22,46.56,46.72,46,46.32,30159,0
2010-12-23,46.48,46.48,45.84,46.16,33076,0
2010-12-27,46.16,46.8,45.6,46.24,27935,0
2010-12-28,46.4,46.64,45.68,46.16,28312,0
2010-12-29,46.4,46.56,44.96,45.12,27724,0
2010-12-30,45.2,45.68,44.32,44.32,26081,0
2010-12-31,43.84,43.84,42.72,42.72,37576,0
2011-01-03,43.52,45.36,43.28,45.28,46921,0
2011-01-04,45.28,45.52,43.28,44.48,30509,0
2011-01-05,44.48,45.44,44.32,45.28,17897,0
2011-01-06,45.2,45.84,44.96,45.76,22716,0
2011-01-07,45.84,46.32,44.4,45.68,24028,0
2011-01-10,45.36,46.4,44.08,45.84,23696,0
2011-01-11,46.16,46.24,44.8,45.84,21940,0
2011-01-12,46.48,46.48,44.88,44.96,14809,0
2011-01-13,44.8,45.04,44.16,44.96,16029,0
2011-01-14,44.48,44.88,43.84,44.32,19986,0
2011-01-18,44,44.72,43.2,44,28307,0
2011-01-19,43.92,44.4,43.2,43.36,29996,0
2011-01-20,43.2,43.84,42.96,42.96,45908,0
2011-01-21,43.28,43.36,41.2,41.52,22266,0
2011-01-24,41.68,45.12,41.2,44.08,29345,0
2011-01-25,43.76,44.96,43.28,44.88,26572,0
2011-01-26,44.88,46.24,44.4,45.92,27757,0
2011-01-27,45.84,46,44.32,45.36,15335,0
2011-01-28,45.36,45.76,42,42.16,33743,0
2011-01-31,42.32,43.6,42.08,43.04,18863,0
2011-02-01,42.96,46.08,42.56,45.84,104983,0
2011-02-02,45.2,45.52,44,44.48,33523,0
2011-02-03,44.48,45.04,42.56,42.72,39925,0
2011-02-04,43.04,44.24,41.76,44.16,38023,0
2011-02-07,44.08,44.88,43.28,43.52,35570,0
2011-02-08,43.44,45.2,43.44,44.96,58418,0
2011-02-09,44.48,44.64,43.36,44.08,32922,0
2011-02-10,43.76,44.4,43.36,43.84,33863,0
2011-02-11,43.6,44.64,43.28,44.64,22716,0
2011-02-14,44.48,45.6,44.48,45.44,15496,0
2011-02-15,45.28,46.32,44.8,46.24,24871,0
2011-02-16,46.4,47.2,46.32,46.96,13792,0
2011-02-18,45.52,45.76,44.8,45.52,14055,0
2011-02-22,44.48,45.36,43.68,44.08,33956,0
2011-02-23,44.16,44.24,43.04,43.52,21664,0
2011-02-24,43.44,44.48,42.88,43.92,40888,0
2011-02-25,44.56,45.12,43.44,44.96,16583,0
2011-02-28,45.6,46,44.16,44.72,12284,0
2011-03-01,44.88,45.28,43.6,44,29981,0
2011-03-02,43.6,45.04,42.96,44.88,27724,0
2011-03-03,45.6,47.44,45.44,47.44,38484,0
2011-03-04,47.28,47.76,45.84,47.6,39139,0
2011-03-07,47.92,48.4,45.36,48.16,89023,0
2011-03-08,48.24,51.44,47.44,50.56,50399,0
2011-03-09,50.08,51.6,49.6,49.84,27532,0
2011-03-10,49.2,49.6,46.88,48.08,34822,0
2011-03-11,47.6,47.76,46.32,47.04,25828,0
2011-03-14,46.08,47.44,46.08,47.04,21191,0
2011-03-15,45.6,46.88,45.28,46.32,23375,0
2011-03-16,45.92,47.04,45.52,45.84,39325,0
2011-03-17,47.12,47.2,45.6,45.92,25030,0
2011-03-18,45.84,46.88,45.68,46.8,60743,0
2011-03-21,47.84,48.56,47.76,48.32,17473,0
2011-03-22,48,48.32,46.88,47.28,14095,0
2011-03-23,47.2,48.48,46.24,48.48,25723,0
2011-03-24,49.04,49.2,48.08,48.88,19370,0
2011-03-25,49.04,51.28,48.8,49.52,28001,0
2011-03-28,49.68,50.4,49.04,49.2,15383,0
2011-03-29,48.88,51.44,48.88,51.28,30584,0
2011-03-30,51.44,52.48,51.2,51.92,55544,0
2011-03-31,51.52,52.48,50.64,52.24,34299,0
2011-04-01,52.96,54.32,52.16,54.08,32781,0
2011-04-04,54.32,54.48,52.4,52.48,18030,0
2011-04-05,52.56,53.52,52,52.88,30078,0
2011-04-06,53.12,54,52.4,54,20423,0
2011-04-07,54.32,54.8,53.04,53.04,24492,0
2011-04-08,53.68,53.84,51.28,52.16,35487,0
2011-04-11,51.92,52.24,50.64,51.28,20959,0
2011-04-12,50.64,51.28,49.76,50.24,26427,0
2011-04-13,50.48,50.8,48.88,50,22864,0
2011-04-14,49.76,51.04,49.44,50.88,17835,0
2011-04-15,50.48,50.88,49.92,50.8,22933,0
2011-04-18,49.6,50,48.72,49.52,21099,0
2011-04-19,49.76,50.4,48.96,49.76,27364,0
2011-04-20,50.8,51.44,49.76,50.48,12443,0
2011-04-21,51.04,51.12,49.36,49.84,10722,0
2011-04-25,49.68,50.88,49.68,50.32,13028,0
2011-04-26,50.48,50.96,49.44,50.32,25758,0
2011-04-27,50.24,50.88,50,50,22082,0
2011-04-28,49.92,50.96,49.52,50.96,39383,0
2011-04-29,51.12,51.84,50.8,51.84,33642,0
2011-05-02,51.92,52.56,51.12,52.24,48816,0
2011-05-03,51.92,52.56,51.6,52.32,48749,0
2011-05-04,52.32,52.32,49.76,50.16,44634,0
2011-05-05,50,51.68,48.88,49.68,36288,0
2011-05-06,50.88,51.6,49.92,50.56,32968,0
2011-05-09,50.64,51.84,50.32,51.36,41656,0
2011-05-10,51.84,52,51.28,52,19977,0
2011-05-11,51.6,52.24,51.44,52,24525,0
2011-05-12,50.96,52.4,50.32,50.96,33149,0
2011-05-13,50.88,53.04,50.88,51.44,48771,0
2011-05-16,51.12,51.84,48.32,48.4,48287,0
2011-05-17,48.72,51.52,48.24,49.12,39109,0
2011-05-18,49.52,52.08,49.2,51.92,47002,0
2011-05-19,52.08,52.64,49.84,51.04,43245,0
2011-05-20,50.48,51.76,50,51.04,23488,0
2011-05-23,49.76,50.32,48.64,48.88,31868,0
2011-05-24,48.88,49.36,48.4,48.48,29822,0
2011-05-25,48.48,49.6,48.4,49.28,57267,0
2011-05-26,48.96,52,48.4,51.68,49314,0
2011-05-27,52,52.16,51.36,52.08,20434,0
2011-05-31,52.24,52.8,51.44,51.84,54198,0
2011-06-01,51.52,51.52,49.6,49.6,36428,0
2011-06-02,49.68,50.4,49.2,49.36,23501,0
2011-06-03,48.4,49.68,48.4,48.72,46330,0
2011-06-06,48.72,48.96,47.52,48.08,30802,0
2011-06-07,48.72,49.36,48,48.08,53046,0
2011-06-08,47.76,47.84,46,46.64,43596,0
2011-06-09,46.8,48.8,46.32,48.48,41277,0
2011-06-10,47.68,47.92,46.16,46.88,48360,0
2011-06-13,47.2,49.52,46.48,48.64,51298,0
2011-06-14,49.52,50.16,48.64,49.04,41118,0
2011-06-15,48.16,49.44,48,49.12,53478,0
2011-06-16,49.04,50,48.4,49.52,38281,0
2011-06-17,50,50,48.72,49.68,58517,0
2011-06-20,49.36,49.6,48.56,49.52,31544,0
2011-06-21,49.52,50.8,49.28,50.72,42281,0
2011-06-22,49.92,50.88,49.92,50.56,30080,0
2011-06-23,49.52,49.76,48.08,49.44,48508,0
2011-06-24,49.68,49.84,48.16,48.24,90236,0
2011-06-27,48.24,49.6,48.24,48.96,33439,0
2011-06-28,49.12,49.68,48.88,49.68,23029,0
2011-06-29,49.6,49.68,48.88,49.68,29933,0
2011-06-30,49.6,52,49.2,51.2,31311,0
2011-07-01,51.44,51.84,51.04,51.52,36170,0
2011-07-05,51.6,51.76,50,51.28,24236,0
2011-07-06,51.36,51.36,50,51.36,29737,0
2011-07-07,51.92,52.08,50.88,51.84,74037,0
2011-07-08,50.72,51.84,50,51.52,31275,0
2011-07-11,50.64,50.96,49.36,50.08,21468,0
2011-07-12,49.68,50.8,48.8,49.36,26570,0
2011-07-13,49.84,50.96,49.04,50.72,28843,0
2011-07-14,50.8,51.44,48.8,49.12,23385,0
2011-07-15,49.6,50.4,49.12,49.52,21958,0
2011-07-18,49.36,49.68,48.72,48.96,20793,0
2011-07-19,48.96,49.92,48.56,49.12,29480,0
2011-07-20,49.04,49.52,48.8,49.28,17750,0
2011-07-21,49.52,50.4,48.88,50.32,22922,0
2011-07-22,50.32,50.48,49.36,49.76,14578,0
2011-07-25,48.88,49.84,48.88,49.12,15804,0
2011-07-26,49.2,49.52,48.48,48.72,24352,0
2011-07-27,48.4,48.8,47.2,47.92,47546,0
2011-07-28,48.08,48.72,46.88,47.12,46877,0
2011-07-29,46.08,47.36,45.36,46.32,32024,0
2011-08-01,47.2,47.28,44.24,45.04,46511,0
2011-08-02,45.04,45.6,42.64,42.72,38865,0
2011-08-03,42.96,43.28,39.84,40.72,136453,0
2011-08-04,40.24,40.48,38.08,38.08,65154,0
2011-08-05,38.88,39.12,36.24,37.6,110235,0
2011-08-08,36,37.52,33.76,33.84,103112,0
2011-08-09,34.88,35.04,28.72,34.4,123228,0
2011-08-10,33.6,33.76,30.72,30.88,75727,0
2011-08-11,39.44,39.44,33.2,34.24,161994,0
2011-08-12,34.24,34.88,31.92,33.44,111560,0
2011-08-15,34.72,36,33.92,35.12,112899,0
2011-08-16,34.32,34.72,32.88,34.08,73974,0
2011-08-17,34.16,35.12,33.6,34.4,26694,0
2011-08-18,33.2,33.76,31.68,32,64875,0
2011-08-19,31.36,32.4,30.72,31.68,58679,0
2011-08-22,32.4,32.48,30,30.24,30747,0
2011-08-23,30.56,30.56,29.04,30.32,72963,0
2011-08-24,29.92,31.92,29.92,31.92,57475,0
2011-08-25,32,32.64,30.4,30.4,30046,0
2011-08-26,30.24,31.92,29.2,31.68,33015,0
2011-08-29,32.16,34.16,31.76,33.6,31078,0
2011-08-30,33.2,33.44,32,33.2,25255,0
2011-08-31,33.36,35.52,33.36,35.36,78636,0
2011-09-01,35.2,35.68,33.52,34.16,65575,0
2011-09-02,33.04,33.28,31.04,31.44,57451,0
2011-09-06,30,31.04,29.76,30.72,47181,0
2011-09-07,31.28,32,30.96,31.28,44554,0
2011-09-08,30.88,32,30.56,30.88,56217,0
2011-09-09,30.4,31.04,29.44,29.84,80506,0
2011-09-12,29.2,30.96,29.2,30.32,53754,0
2011-09-13,30.48,30.96,30.24,30.48,58765,0
2011-09-14,30.64,31.92,29.76,31.2,39000,0
2011-09-15,31.28,31.6,30.08,30.8,39149,0
2011-09-16,30.8,30.88,29.44,30,38983,0
2011-09-19,29.2,29.52,27.28,27.84,48136,0
2011-09-20,28,28.64,26.24,26.24,51137,0
2011-09-21,26.32,27.76,24.96,24.96,41652,0
2011-09-22,23.92,24.8,22.72,24.32,114708,0
2011-09-23,24.32,26.32,24.16,25.68,58260,0
2011-09-26,26,26,24.48,25.68,29339,0
2011-09-27,26.24,26.56,25.44,25.92,47444,0
2011-09-28,25.84,26.08,24.56,24.72,39815,0
2011-09-29,25.2,25.76,24.48,25.52,28005,0
2011-09-30,24.72,25.36,23.84,24.08,51849,0
2011-10-03,23.68,24.4,21.92,21.92,66503,0
2011-10-04,21.84,26.72,21.12,25.84,58249,0
2011-10-05,25.28,25.28,22.72,23.52,90539,0
2011-10-06,23.36,24.08,22.64,24.08,42602,0
2011-10-07,24,24.48,23.04,23.28,50097,0
2011-10-10,23.92,24.96,23.2,23.68,85035,0
2011-10-11,23.52,24.08,23.2,23.92,57759,0
2011-10-12,24.08,25.52,23.76,25.28,91813,0
2011-10-13,24.96,25.12,24.32,24.72,63631,0
2011-10-14,24.96,25.76,24.88,25.76,39490,0
2011-10-17,25.76,25.76,25.04,25.12,41910,0
2011-10-18,25.28,25.76,24.88,25.6,62822,0
2011-10-19,25.44,26.16,25.28,25.44,40445,0
2011-10-20,25.52,25.52,23.6,24.24,28231,0
2011-10-21,24.72,24.96,24.32,24.88,20561,0
2011-10-24,25.04,26.32,24.88,25.36,23123,0
2011-10-25,25.04,26.96,24.4,26,44606,0
2011-10-26,26.56,29.76,26.56,28.48,163710,0
2011-10-27,29.68,31.04,29.04,30.88,79546,0
2011-10-28,31.12,31.36,30.32,30.56,45312,0
2011-10-31,30,30.64,30,30,47663,0
2011-11-01,28.08,29.12,28,28.64,68171,0
2011-11-02,29.6,29.68,28.24,28.96,30938,0
2011-11-03,28.96,30.8,28.32,30.72,30263,0
2011-11-04,30.32,30.32,29.36,29.76,15952,0
2011-11-07,29.68,30.64,29.52,30.56,35548,0
2011-11-08,30.8,31.52,29.92,31.36,32492,0
2011-11-09,30.24,30.8,29.68,30.16,50115,0
2011-11-10,36.16,37.36,29.36,29.84,99636,0
2011-11-11,30.24,30.4,26.56,26.88,86080,0
2011-11-14,27.92,28.24,24.48,25.04,82635,0
2011-11-15,24.8,25.68,24,25.2,53886,0
2011-11-16,24.8,25.36,24.08,24.32,28017,0
2011-11-17,24.24,25.12,23.44,23.6,28865,0
2011-11-18,23.68,24.64,23.68,24.4,32644,0
2011-11-21,23.68,24.96,23.04,24.24,54899,0
2011-11-22,24.24,24.48,23.6,24,43920,0
2011-11-23,23.68,23.92,22,22.72,32946,0
2011-11-25,22.64,23.68,22.32,22.4,14853,0
2011-11-28,23.28,24.24,23.28,24,37372,0
2011-11-29,24.08,24.08,23.04,24,28512,0
2011-11-30,25.28,25.6,23.52,24.4,84103,0
2011-12-01,24.32,26.16,24.08,25.36,365970,0
2011-12-02,25.92,26.08,24.56,25.28,67939,0
2011-12-05,26,26.4,25.04,25.36,63490,0
2011-12-06,25.28,25.36,25.04,25.12,36618,0
2011-12-07,25.2,25.84,24.88,25.52,78172,0
2011-12-08,25.2,25.76,24.96,25.12,51529,0
2011-12-09,25.36,26.64,25.36,26.64,44299,0
2011-12-12,26.24,26.56,25.52,26.08,47900,0
2011-12-13,26.48,27.28,26,26,60502,0
2011-12-14,25.68,25.68,24.88,25.44,38173,0
2011-12-15,26.08,26.4,25.12,26,27407,0
2011-12-16,26.32,27.2,24.88,25.84,58911,0
2011-12-19,26.16,26.48,24.16,24.24,43086,0
2011-12-20,25.04,25.44,24.4,25.44,43169,0
2011-12-21,25.44,25.76,24.8,25.44,28868,0
2011-12-22,25.44,26.32,25.04,26,32741,0
2011-12-23,26.16,27.92,25.92,27.2,49518,0
2011-12-27,27.12,28,26.4,27.36,29438,0
2011-12-28,27.28,27.6,26.24,26.32,22279,0
2011-12-29,26.56,26.96,26,26.72,22649,0
2011-12-30,26.56,28,26.4,27.2,56747,0
2012-01-03,27.76,28.08,26.96,27.92,44840,0
2012-01-04,27.76,29.84,27.76,29.2,67078,0
2012-01-05,28.88,29.04,27.68,28.96,39310,0
2012-01-06,28.8,28.8,27.44,28,44467,0
2012-01-09,28.24,28.24,27.04,27.2,24110,0
2012-01-10,27.68,27.76,26.64,26.96,23689,0
2012-01-11,26.72,27.04,26,26.72,45562,0
2012-01-12,27.04,27.12,25.92,26.32,24705,0
2012-01-13,25.68,26.24,25.52,26,21363,0
2012-01-17,26.24,26.96,24.96,25.04,129673,0
2012-01-18,25.2,26.24,25.04,25.84,36300,0
2012-01-19,26,26.24,25.12,26,44476,0
2012-01-20,25.92,26.24,25.28,26,181450,0
2012-01-23,26,26.16,25.84,26,23560,0
2012-01-24,25.76,26.24,25.52,26.16,24530,0
2012-01-25,26.08,26.56,26.08,26.56,21935,0
2012-01-26,27.04,27.52,26.72,26.8,29051,0
2012-01-27,26.64,26.96,26.16,26.56,29960,0
2012-01-30,26.56,28.16,26.4,27.28,45445,0
2012-01-31,27.44,27.6,26.64,26.8,28851,0
2012-02-01,26.88,30.32,26.4,29.68,108598,0
2012-02-02,29.76,32.16,29.52,31.92,75199,0
2012-02-03,32.4,34.32,32,32.56,105619,0
2012-02-06,32.4,32.8,31.52,31.52,24033,0
2012-02-07,31.52,33.6,30.16,33.6,108246,0
2012-02-08,33.6,34.8,32.4,33.04,52545,0
2012-02-09,33.44,33.52,32.48,32.96,46491,0
2012-02-10,32.24,32.4,31.28,31.36,23604,0
2012-02-13,31.92,32.16,31.44,31.84,29120,0
2012-02-14,31.28,31.68,30.56,31.36,20950,0
2012-02-15,31.12,31.76,30.24,30.8,32468,0
2012-02-16,30.72,33.92,30.56,33.6,79673,0
2012-02-17,33.6,34.08,31.76,32.96,45599,0
2012-02-21,33.2,33.6,32.16,32.56,23016,0
2012-02-22,32,32.64,31.6,31.6,18511,0
2012-02-23,31.84,33.6,31.76,32.96,19431,0
2012-02-24,32.96,33.2,32.56,33.12,13328,0
2012-02-27,32.64,33.44,31.84,33.28,13452,0
2012-02-28,33.36,35.2,33.12,33.6,59962,0
2012-02-29,33.44,34.48,31.04,31.2,89021,0
2012-03-01,33.04,41.44,32.4,39.12,399454,0
2012-03-02,37.44,40.32,37.04,38.08,159723,0
2012-03-05,37.52,38.72,35.28,35.6,100541,0
2012-03-06,34.88,35.28,34.4,34.64,64684,0
2012-03-07,34.72,38.72,34.08,37.68,83170,0
2012-03-08,38.32,39.92,37.92,39.6,57607,0
2012-03-09,39.76,41.36,39.36,40.48,80318,0
2012-03-12,40.24,41.2,40,40.96,39595,0
2012-03-13,41.36,42,40.96,41.84,58514,0
2012-03-14,41.28,41.76,39.12,41.36,46555,0
2012-03-15,41.44,41.92,36.4,37.68,121309,0
2012-03-16,37.76,38.88,36.8,37.2,67554,0
2012-03-19,36.96,36.96,35.04,35.12,141761,0
2012-03-20,34.72,35.04,33.2,34.08,117907,0
2012-03-21,33.84,34,30.4,33.36,218863,0
2012-03-22,32.16,32.24,24.88,27.04,1134983,0
2012-03-23,27.04,29.36,25.76,27.44,590576,0
2012-03-26,27.44,28.4,26.56,26.96,232681,0
2012-03-27,27.04,27.76,26,26.08,122930,0
2012-03-28,26.08,26.88,25.68,26.48,146266,0
2012-03-29,26.4,27.2,26,26.96,83242,0
2012-03-30,26.88,27.28,26.16,27.04,129248,0
2012-04-02,26.96,28.08,26.56,28.08,146712,0
2012-04-03,27.44,27.68,26,26.08,81070,0
2012-04-04,25.76,26.64,25.04,25.12,114571,0
2012-04-05,25.2,25.36,24.32,24.72,96566,0
2012-04-09,24.08,24.4,23.52,23.52,65405,0
2012-04-10,23.44,23.84,21.2,22.24,128864,0
2012-04-11,22.48,22.88,21.6,21.68,51965,0
2012-04-12,21.76,22.88,21.04,22.56,65382,0
2012-04-13,22.56,22.56,20.64,20.8,60159,0
2012-04-16,20.8,21.76,20.24,20.4,141782,0
2012-04-17,20.64,21.36,20.24,20.72,63746,0
2012-04-18,21.92,24.72,21.6,22.64,169806,0
2012-04-19,22.72,22.72,20.8,21.28,77028,0
2012-04-20,21.6,22.16,21.2,21.68,77043,0
2012-04-23,21.12,21.36,20.64,20.8,57488,0
2012-04-24,20.88,21.52,20.8,21.2,105017,0
2012-04-25,21.6,22.56,21.52,22.56,57547,0
2012-04-26,22.32,22.56,22,22.56,41297,0
2012-04-27,22.56,23.68,22,23.44,118883,0
2012-04-30,23.28,23.6,22.48,22.88,89966,0
2012-05-01,22.56,23.44,22.4,22.56,67269,0
2012-05-02,22.4,22.4,20.8,21.52,61406,0
2012-05-03,21.6,21.76,20.4,20.64,43619,0
2012-05-04,20.4,21.04,20.08,20.8,51905,0
2012-05-07,20.8,21.12,20.64,21.12,43675,0
2012-05-08,20.8,21.12,20.08,20.56,35882,0
2012-05-09,20.16,21.28,20,20.64,42176,0
2012-05-10,20.96,21.2,15.12,16,669340,0
2012-05-11,16.4,16.72,15.52,16.08,287085,0
2012-05-14,15.52,16,14,14.72,460440,0
2012-05-15,15.04,17.28,14.56,14.64,126070,0
2012-05-16,14.64,15.52,14.32,14.32,80909,0
2012-05-17,14.48,15.04,13.36,13.68,99194,0
2012-05-18,13.6,14.4,13.28,13.84,71863,0
2012-05-21,14.08,14.56,13.68,14.16,37991,0
2012-05-22,14.16,14.8,13.76,13.84,58035,0
2012-05-23,13.76,14,11.68,12.56,123098,0
2012-05-24,12.88,16.56,12.64,13.6,103260,0
2012-05-25,13.52,14.48,13.12,13.76,88743,0
2012-05-29,14,15.52,13.52,15.44,145030,0
2012-05-30,15.2,16.8,14.48,16.32,227254,0
2012-05-31,16.48,17.36,16.4,16.64,253381,0
2012-06-01,16.16,16.72,15.44,16,76129,0
2012-06-04,16.32,16.72,15.92,16.64,100907,0
2012-06-05,16.8,17.12,16.16,16.88,171841,0
2012-06-06,17.2,18.88,17.04,18.48,144814,0
2012-06-07,18.8,18.96,17.2,17.44,91521,0
2012-06-08,17.2,17.2,16.24,16.96,49634,0
2012-06-11,17.28,17.44,16.64,17.04,96271,0
2012-06-12,17.2,17.2,16.4,16.64,56495,0
2012-06-13,16.8,17.28,16.64,17.2,67940,0
2012-06-14,17.52,17.92,16.8,17.68,66283,0
2012-06-15,17.6,19.2,17.28,19.2,78470,0
2012-06-18,18.96,18.96,18.16,18.4,51893,0
2012-06-19,18.56,18.8,18.24,18.48,56396,0
2012-06-20,18.4,18.48,18.08,18.24,88766,0
2012-06-21,18.16,18.16,17.52,17.68,100250,0
2012-06-22,17.68,18.64,17.52,18.32,162454,0
2012-06-25,18.24,18.56,17.52,17.6,23522,0
2012-06-26,17.68,17.68,16.88,16.96,40620,0
2012-06-27,16.96,17.36,16.56,16.64,37010,0
2012-06-28,16.4,16.96,15.84,16.24,49247,0
2012-06-29,16.72,17.04,15.36,15.44,115225,0
2012-07-02,15.52,18.96,15.52,18.72,216722,0
2012-07-03,18.72,18.96,17.52,17.76,45959,0
2012-07-05,17.68,18.08,17.36,17.6,26821,0
2012-07-06,17.36,17.68,16.88,17.2,17241,0
2012-07-09,17.2,17.28,15.52,15.52,50183,0
2012-07-10,15.68,16.32,15.12,16.16,147384,0
2012-07-11,16.24,16.96,15.68,16.08,37028,0
2012-07-12,15.92,16.24,15.28,16.08,22698,0
2012-07-13,16.08,16.08,15.44,15.52,26576,0
2012-07-16,15.44,15.6,15.28,15.44,9850,0
2012-07-17,15.52,15.76,14.32,15.6,23523,0
2012-07-18,15.6,15.92,15.2,15.36,16728,0
2012-07-19,15.52,15.6,15.12,15.2,15929,0
2012-07-20,15.04,15.28,14.96,14.96,47227,0
2012-07-23,14.56,14.8,14.32,14.4,75788,0
2012-07-24,14.56,15.04,14.32,14.4,51757,0
2012-07-25,14.48,14.56,14.24,14.48,59795,0
2012-07-26,14.96,15.2,14.48,14.72,65657,0
2012-07-27,14.8,16,14.64,15.52,48031,0
2012-07-30,15.52,16.08,15.12,15.52,28482,0
2012-07-31,15.52,15.84,14.88,15.12,21599,0
2012-08-01,15.2,16.08,15.2,15.28,61906,0
2012-08-02,15.28,15.76,14.88,15.04,29963,0
2012-08-03,15.2,15.84,14.96,15.68,16827,0
2012-08-06,15.76,16.08,15.36,15.44,15244,0
2012-08-07,15.6,15.76,15.12,15.28,27750,0
2012-08-08,15.2,15.6,15.2,15.44,24298,0
2012-08-09,15.52,16.4,15.36,15.6,34804,0
2012-08-10,15.52,15.84,15.04,15.28,43532,0
2012-08-13,15.28,15.68,14.8,15.68,90688,0
2012-08-14,15.84,15.84,15.36,15.44,35447,0
2012-08-15,15.28,15.6,15.2,15.52,30362,0
2012-08-16,15.68,16.24,15.6,15.84,72147,0
2012-08-17,16,16.16,15.6,15.68,51204,0
2012-08-20,15.68,16.56,15.6,15.76,80035,0
2012-08-21,16,16,15.6,15.68,32802,0
2012-08-22,15.6,16.24,15.44,16,72387,0
2012-08-23,16,16,15.52,15.6,96938,0
2012-08-24,15.52,16,15.44,15.68,69254,0
2012-08-27,15.68,15.92,15.52,15.76,18484,0
2012-08-28,15.84,17.2,15.68,16.24,73603,0
2012-08-29,16.32,16.32,15.92,16.24,25773,0
2012-08-30,16.08,16.4,15.84,16,30813,0
2012-08-31,16.24,16.32,15.84,16.08,42046,0
2012-09-04,16,18.4,15.92,17.92,75650,0
2012-09-05,18.16,18.32,16.32,17.12,104406,0
2012-09-06,17.36,18,17.2,17.76,42652,0
2012-09-07,18.08,18.16,17.28,17.6,39042,0
2012-09-10,17.68,18.72,17.68,18,58073,0
2012-09-11,18.32,18.4,18,18.4,166270,0
2012-09-12,18.4,18.64,17.6,18.16,69317,0
2012-09-13,18.16,18.64,18,18.4,166221,0
2012-09-14,18.56,18.64,18.08,18.32,57713,0
2012-09-17,18.32,19.12,18,18.4,56800,0
2012-09-18,18.4,18.64,18.16,18.4,16250,0
2012-09-19,18.56,18.64,18,18.4,85104,0
2012-09-20,18.32,18.88,18.24,18.72,33420,0
2012-09-21,18.8,19.52,18.24,19.52,104808,0
2012-09-24,19.28,19.52,18.56,18.88,64210,0
2012-09-25,19.2,19.2,17.68,17.84,102822,0
2012-09-26,17.92,17.92,16.8,17.12,69999,0
2012-09-27,17.2,17.44,16.72,17.36,31373,0
2012-09-28,17.28,18.64,17.28,18.32,48952,0
2012-10-01,18.4,19.28,18.16,19.28,147322,0
2012-10-02,19.28,19.44,18.24,18.32,54400,0
2012-10-03,18.56,18.88,17.68,17.76,39340,0
2012-10-04,17.84,18,16.88,17.2,71653,0
2012-10-05,17.2,17.6,16.72,17.04,62768,0
2012-10-08,16.88,17.36,16.8,17.28,20887,0
2012-10-09,17.28,17.36,17.12,17.2,18263,0
2012-10-10,17.2,17.28,17.2,17.2,20817,0
2012-10-11,17.36,17.44,17.2,17.36,30228,0
2012-10-12,17.28,17.92,17.2,17.36,23533,0
2012-10-15,17.36,17.44,17.2,17.28,13436,0
2012-10-16,17.52,19.84,17.28,19.28,124960,0
2012-10-17,19.12,20.08,18.64,18.96,56749,0
2012-10-18,18.96,19.44,17.84,17.84,33262,0
2012-10-19,17.6,17.92,17.2,17.2,36147,0
2012-10-22,17.2,17.84,17.2,17.2,30496,0
2012-10-23,16.96,17.36,16.96,17.12,28010,0
2012-10-24,17.2,17.28,16.32,16.32,30318,0
2012-10-25,16.24,16.32,16.08,16.24,20795,0
2012-10-26,16.24,16.4,16,16.08,26485,0
2012-10-31,16,16.24,15.76,16.08,37305,0
2012-11-01,16.16,17.28,16,17.28,32441,0
2012-11-02,17.36,17.36,16.8,16.8,49313,0
2012-11-05,16.88,17.2,16.56,16.64,10030,0
2012-11-06,16.64,17.28,16.48,16.8,10563,0
2012-11-07,16.48,17.28,15.36,16,77878,0
2012-11-08,15.92,18,15.44,17.6,171163,0
2012-11-09,17.6,17.6,16.16,16.48,80630,0
2012-11-12,16.48,16.48,15.68,15.84,33882,0
2012-11-13,15.68,16,15.68,15.92,27075,0
2012-11-14,15.92,16.08,15.44,15.68,57960,0
2012-11-15,15.6,15.76,14.96,15.2,55628,0
2012-11-16,15.04,15.36,14.96,15.2,33263,0
2012-11-19,15.36,16,15.28,16,23899,0
2012-11-20,15.84,16.4,15.68,15.84,50360,0
2012-11-21,16,16.24,15.68,15.84,31515,0
2012-11-23,16,16.48,15.6,16,7373,0
2012-11-26,16,16.4,15.84,16.16,20001,0
2012-11-27,15.92,16.16,15.12,15.92,19747,0
2012-11-28,15.76,16.16,15.44,16.08,26642,0
2012-11-29,16.08,16.8,16.08,16.64,57926,0
2012-11-30,16.8,19.28,16.8,18.72,191455,0
2012-12-03,18.8,19.2,18.48,18.56,57060,0
2012-12-04,18.32,19.44,18.16,19.28,42669,0
2012-12-05,19.44,20.08,19.04,19.68,103984,0
2012-12-06,19.6,22.72,18.72,18.96,237136,0
2012-12-07,19.12,20.56,18.96,19.36,59525,0
2012-12-10,19.68,20.96,19.44,20.48,56775,0
2012-12-11,20.72,21.84,20.56,20.88,83186,0
2012-12-12,21.2,21.84,20.88,21.2,41254,0
2012-12-13,21.52,21.76,20.88,21.12,57486,0
2012-12-14,21.6,21.68,21.04,21.28,46622,0
2012-12-17,21.28,22.4,21.28,21.6,81514,0
2012-12-18,21.44,22,21.04,21.28,81256,0
2012-12-19,21.76,21.84,21.36,21.44,59356,0
2012-12-20,21.52,21.84,21.2,21.6,57830,0
2012-12-21,21.68,21.84,20.88,21.6,85056,0
2012-12-24,21.52,21.6,20.88,21.36,20752,0
2012-12-26,21.44,21.6,21.2,21.44,20397,0
2012-12-27,21.52,21.6,21.04,21.52,22506,0
2012-12-28,21.6,21.6,20.8,20.88,60211,0
2012-12-31,21.04,21.6,20.48,21.6,61821,0
2013-01-02,22,22.24,21.44,21.52,84914,0
2013-01-03,21.68,22.16,21.52,21.84,51448,0
2013-01-04,22.08,24.24,21.92,23.44,102707,0
2013-01-07,23.92,24.96,23.44,24.24,107355,0
2013-01-08,24.4,25.04,23.6,23.76,52071,0
2013-01-09,23.92,24.16,23.04,23.2,61135,0
2013-01-10,23.52,23.6,22.64,22.72,57324,0
2013-01-11,22.96,23.36,22.72,23.12,27659,0
2013-01-14,23.2,23.36,22.08,22.72,41218,0
2013-01-15,22.8,22.8,22.4,22.64,35340,0
2013-01-16,22.64,23.12,22.24,22.48,26357,0
2013-01-17,22.4,22.56,21.44,21.52,46179,0
2013-01-18,21.44,21.76,20.24,20.56,71724,0
2013-01-22,20.88,21.12,20.08,20.8,64700,0
2013-01-23,21.12,21.52,20.16,20.24,34613,0
2013-01-24,20.56,20.8,19.84,19.92,61303,0
2013-01-25,19.84,20.32,19.68,20.24,33669,0
2013-01-28,20.16,20.72,19.12,20.48,66840,0
2013-01-29,20.48,20.72,19.52,19.76,65960,0
2013-01-30,19.76,19.92,18.8,19.2,65241,0
2013-01-31,19.28,20.16,19.28,20,64897,0
2013-02-01,20.16,21.44,20.08,21.04,160457,0
2013-02-04,21.28,21.28,20.56,20.56,46442,0
2013-02-05,20.72,20.88,20.08,20.48,17688,0
2013-02-06,20.16,20.48,19.68,19.84,32146,0
2013-02-07,19.76,19.84,19.28,19.36,54372,0
2013-02-08,19.36,19.76,19.28,19.36,20801,0
2013-02-11,19.28,19.76,18.96,19.12,46518,0
2013-02-12,19.2,19.76,19.04,19.68,41799,0
2013-02-13,19.68,19.84,19.04,19.36,28330,0
2013-02-14,19.36,19.92,19.04,19.84,19170,0
2013-02-15,20.16,20.16,19.2,19.44,29293,0
2013-02-19,19.52,19.68,19.12,19.28,28054,0
2013-02-20,19.2,19.28,18,18,57016,0
2013-02-21,18,18.16,17.28,17.6,84085,0
2013-02-22,17.84,18.4,17.36,18,57720,0
2013-02-25,18.16,18.56,17.6,17.6,34588,0
2013-02-26,17.76,18.64,17.68,18.16,46692,0
2013-02-27,18.24,18.72,18.08,18.56,54406,0
2013-02-28,18.4,18.88,16.16,16.8,108498,0
2013-03-01,16.4,17.36,16.4,17.36,51732,0
2013-03-04,17.28,17.36,16.48,16.88,45209,0
2013-03-05,16.96,17.44,16.64,16.88,54768,0
2013-03-06,16.88,17.36,16.88,17.36,24933,0
2013-03-07,17.28,17.52,16.48,16.72,37790,0
2013-03-08,16.96,18.08,16.64,17.84,60374,0
2013-03-11,17.6,18.56,17.36,18.24,46465,0
2013-03-12,18.16,19.2,17.76,18.96,72936,0
2013-03-13,18.96,18.96,18,18.24,30138,0
2013-03-14,18.24,18.24,17.6,17.92,44466,0
2013-03-15,17.68,17.92,16.8,16.96,131617,0
2013-03-18,16.88,17.28,16.4,16.96,65683,0
2013-03-19,16.96,17.28,16.64,16.64,24527,0
2013-03-20,16.72,16.96,16.48,16.72,25889,0
2013-03-21,16.48,16.96,16.32,16.48,36785,0
2013-03-22,16.48,16.96,16.08,16.24,30052,0
2013-03-25,16.08,16.4,15.68,16.16,42481,0
2013-03-26,16.4,16.4,15.6,15.84,49281,0
2013-03-27,15.6,16.16,14.8,16.16,183550,0
2013-03-28,16.32,17.2,16,17.2,46765,0
2013-04-01,17.04,17.04,16.24,16.56,68567,0
2013-04-02,16.64,16.8,16.24,16.4,37675,0
2013-04-03,16.48,16.48,16,16.24,48903,0
2013-04-04,16.16,16.32,15.92,16.32,97044,0
2013-04-05,16,16.48,15.84,16.4,145908,0
2013-04-08,16.48,16.56,16.32,16.4,139120,0
2013-04-09,16.48,16.48,16.24,16.4,38969,0
2013-04-10,16.32,16.56,16.24,16.4,51901,0
2013-04-11,16.32,17.12,16.32,17.04,48756,0
2013-04-12,16.96,17.44,16.48,16.88,43753,0
2013-04-15,16.8,16.96,16,16.08,48168,0
2013-04-16,16.08,16.32,15.84,16.16,44236,0
2013-04-17,16.16,17.04,15.92,16.16,56460,0
2013-04-18,16.16,16.96,16.16,16.64,102613,0
2013-04-19,16.56,16.8,16,16.32,27870,0
2013-04-22,16.4,16.4,15.92,16.08,81682,0
2013-04-23,16.08,16.4,16,16.32,47753,0
2013-04-24,16.24,16.32,15.84,15.92,39828,0
2013-04-25,15.92,16.8,15.84,16.72,37823,0
2013-04-26,16.72,17.52,16.64,17.36,46759,0
2013-04-29,17.36,17.44,16.96,17.28,76670,0
2013-04-30,17.2,17.6,16.32,16.32,157948,0
2013-05-01,17.12,17.2,15.84,16,91769,0
2013-05-02,16.16,17.2,16,17.12,47168,0
2013-05-03,17.44,17.68,16.96,17.04,67938,0
2013-05-06,17.04,17.44,17.04,17.44,19330,0
2013-05-07,17.52,19.2,17.44,18.88,132159,0
2013-05-08,18.88,19.44,18.32,19.2,136213,0
2013-05-09,18.96,18.96,16.4,18.08,282796,0
2013-05-10,17.84,18.8,17.76,18.8,46988,0
2013-05-13,18.8,19.04,18.08,18.24,36310,0
2013-05-14,18.24,18.72,17.6,18,75504,0
2013-05-15,18,18,17.44,17.84,54147,0
2013-05-16,17.6,17.92,17.36,17.44,63520,0
2013-05-17,17.44,18.08,17.12,18.08,73349,0
2013-05-20,17.92,18.56,17.76,18.16,74051,0
2013-05-21,18.08,18.72,17.76,17.84,53260,0
2013-05-22,17.84,18,17.2,17.36,38569,0
2013-05-23,17.2,17.84,16.8,17.84,33966,0
2013-05-24,17.68,18,17.36,17.76,14429,0
2013-05-28,17.92,18.32,17.6,17.84,25073,0
2013-05-29,17.68,17.92,17.36,17.52,19060,0
2013-05-30,17.52,18,17.28,17.92,25583,0
2013-05-31,17.76,18.08,17.44,17.6,80333,0
2013-06-03,17.6,18.32,17.44,17.84,67684,0
2013-06-04,17.68,17.84,17.36,17.52,36579,0
2013-06-05,17.52,17.6,16.88,17.04,25584,0
2013-06-06,17.04,17.76,17.04,17.52,43302,0
2013-06-07,17.6,17.68,16.96,17.68,34735,0
2013-06-10,17.84,18.08,17.2,17.36,19168,0
2013-06-11,17.12,17.36,16.8,17.12,12913,0
2013-06-12,17.2,17.36,16.8,17.12,17578,0
2013-06-13,17.04,17.44,16.96,17.2,26022,0
2013-06-14,17.12,17.2,16.88,17.04,20023,0
2013-06-17,17.28,17.36,16.72,16.8,30972,0
2013-06-18,16.88,17.36,16.56,16.8,341543,0
2013-06-19,16.8,17.6,16.72,17.28,187128,0
2013-06-20,17.28,17.28,16.88,16.96,30568,0
2013-06-21,16.96,17.44,16.4,17.36,63647,0
2013-06-24,17.04,17.04,16.48,16.64,43099,0
2013-06-25,16.88,16.88,16.4,16.64,24949,0
2013-06-26,16.8,17.28,16.56,17.04,49994,0
2013-06-27,17.2,17.36,16.72,16.8,20052,0
2013-06-28,16.8,17.2,16.56,17.04,123159,0
2013-07-01,17.04,17.2,16.4,16.56,62743,0
2013-07-02,16.48,16.64,16.24,16.32,37621,0
2013-07-03,16.24,16.64,16,16.64,10968,0
2013-07-05,16.8,16.88,16.16,16.32,17629,0
2013-07-08,16.32,16.72,16.32,16.72,53998,0
2013-07-09,16.64,16.64,15.68,16.16,280857,0
2013-07-10,16.08,16.96,16,16.8,31858,0
2013-07-11,17.04,17.52,16.64,17.28,57898,0
2013-07-12,17.2,17.44,17.12,17.2,23528,0
2013-07-15,17.28,17.6,17.04,17.36,41985,0
2013-07-16,17.36,17.6,17.04,17.52,36294,0
2013-07-17,17.6,17.84,17.52,17.68,19664,0
2013-07-18,17.84,18,17.68,17.76,25525,0
2013-07-19,17.84,17.84,17.44,17.68,17140,0
2013-07-22,17.6,17.6,17.28,17.44,18007,0
2013-07-23,17.44,17.44,17.2,17.44,17181,0
2013-07-24,17.44,17.44,17.36,17.36,11067,0
2013-07-25,17.28,17.68,16.8,17.52,20391,0
2013-07-26,17.36,17.52,17.04,17.28,39719,0
2013-07-29,17.28,17.52,17.28,17.44,11572,0
2013-07-30,17.52,19.28,17.52,19.28,103129,0
2013-07-31,19.28,19.68,18.64,19.52,85425,0
2013-08-01,19.52,23.2,19.44,20.64,185712,0
2013-08-02,20.4,21.2,19.76,20.96,81479,0
2013-08-05,21.12,21.12,19.76,20.4,87203,0
2013-08-06,20.08,20.16,19.2,19.44,22343,0
2013-08-07,19.2,21.12,19.2,20.72,64000,0
2013-08-08,18.24,19.6,16.96,17.92,712389,0
2013-08-09,17.76,18,16.96,17.28,88530,0
2013-08-12,17.04,17.36,16.88,17.36,76749,0
2013-08-13,17.36,17.68,17.28,17.6,38130,0
2013-08-14,17.52,17.84,17.28,17.36,33975,0
2013-08-15,17.44,17.76,17.28,17.6,49287,0
2013-08-16,17.68,18.56,17.6,18.48,111492,0
2013-08-19,18.24,18.96,18.08,18.32,55099,0
2013-08-20,18.4,21.04,18.4,21.04,147457,0
2013-08-21,20.96,21.84,19.76,21.84,122692,0
2013-08-22,23.44,24.8,23.04,24,271308,0
2013-08-23,24.16,24.56,22.56,22.96,113919,0
2013-08-26,23.04,23.76,22.16,22.32,81332,0
2013-08-27,22.96,23.36,22,22.56,120047,0
2013-08-28,22.48,22.8,22.08,22.48,42032,0
2013-08-29,22.56,23.12,21.92,22.32,80610,0
2013-08-30,22.8,22.88,22.32,22.4,70756,0
2013-09-03,22.88,23.52,22.64,23.2,87967,0
2013-09-04,23.2,23.44,22.24,22.88,49548,0
2013-09-05,22.48,22.8,22.24,22.72,50838,0
2013-09-06,22.8,22.88,22.08,22.64,38618,0
2013-09-09,22.72,24.24,22.56,23.84,100845,0
2013-09-10,24,24.08,23.2,23.52,58173,0
2013-09-11,23.52,23.68,23.12,23.36,20180,0
2013-09-12,23.84,23.92,23.04,23.36,50278,0
2013-09-13,23.52,23.6,22.72,23.04,34012,0
2013-09-16,23.2,24,23.12,23.92,61079,0
2013-09-17,24.08,24.8,23.6,23.92,108072,0
2013-09-18,23.68,24,22.88,23.28,47327,0
2013-09-19,23.68,24,23.04,23.52,37051,0
2013-09-20,23.44,23.68,22.72,23.28,69711,0
2013-09-23,23.28,23.68,22.8,23.6,38464,0
2013-09-24,23.6,24,23.12,23.28,35269,0
2013-09-25,23.28,23.76,22.96,22.96,23743,0
2013-09-26,22.96,23.36,22.72,23.12,35484,0
2013-09-27,22.96,23.84,22.96,23.68,32801,0
2013-09-30,23.52,23.76,22.96,23.6,50070,0
2013-10-01,23.68,25.2,23.04,23.52,170176,0
2013-10-02,23.44,23.52,23.12,23.28,53167,0
2013-10-03,23.2,23.36,22.64,22.72,55060,0
2013-10-04,22.64,23.52,22.56,23.36,25035,0
2013-10-07,23.12,23.2,22.72,22.8,21335,0
2013-10-08,22.8,22.96,21.52,22,43228,0
2013-10-09,21.92,22.56,21.76,22.32,24670,0
2013-10-10,22.64,23.2,22.56,23.12,24749,0
2013-10-11,22.96,23.92,22.96,23.84,22345,0
2013-10-14,23.52,24,23.12,23.84,27448,0
2013-10-15,23.92,23.92,23.2,23.44,36971,0
2013-10-16,23.52,23.76,23.36,23.44,88138,0
2013-10-17,23.44,24.08,23.28,23.76,72894,0
2013-10-18,24.08,24.08,23.44,23.92,38737,0
2013-10-21,23.84,24,22.88,22.96,36137,0
2013-10-22,22.96,23.52,22.8,22.88,50566,0
2013-10-23,22.8,23.84,22.4,23.84,43517,0
2013-10-24,23.44,25.76,23.36,25.12,444873,0
2013-10-25,25.2,25.28,24.56,24.8,45602,0
2013-10-28,24.88,25.44,24.32,25.04,190656,0
2013-10-29,25.2,25.36,24.8,25.04,48257,0
2013-10-30,25.12,25.12,24.16,24.16,29971,0
2013-10-31,24,25.12,23.2,25.12,83000,0
2013-11-01,25.04,25.28,24.64,25.04,41095,0
2013-11-04,24.88,25.2,24.8,25.12,45857,0
2013-11-05,25.2,25.52,24.72,24.96,37809,0
2013-11-06,25.12,25.6,24.16,24.16,47793,0
2013-11-07,23.52,25.28,22.96,25.28,463617,0
2013-11-08,25.2,27.76,25.04,27.68,178169,0
2013-11-11,28.08,28.24,26.4,27.6,74593,0
2013-11-12,27.6,27.6,26.8,27.28,45733,0
2013-11-13,26.88,27.04,26.56,26.72,37723,0
2013-11-14,26.64,27.12,26.16,26.72,32363,0
2013-11-15,26.64,26.64,26.16,26.48,36427,0
2013-11-18,26.64,27.68,26.24,27.36,108523,0
2013-11-19,27.2,27.6,26.4,26.64,65272,0
2013-11-20,26.64,27.2,26.32,26.48,33674,0
2013-11-21,26.48,27.6,26.48,27.52,75432,0
2013-11-22,27.6,27.6,27.04,27.28,64021,0
2013-11-25,27.44,27.84,27.04,27.12,24070,0
2013-11-26,27.12,27.68,27.04,27.2,22942,0
2013-11-27,27.12,27.36,26.72,26.96,17044,0
2013-11-29,27.2,28.32,27.12,27.44,25244,0
2013-12-02,27.6,27.76,26.4,27.2,133201,0
2013-12-03,27.04,27.36,26.4,26.4,18080,0
2013-12-04,26.4,26.8,26,26.08,86998,0
2013-12-05,26.08,26.32,25.2,26.24,51145,0
2013-12-06,26.4,27.6,26.4,26.8,34625,0
2013-12-09,26.72,26.88,26,26.16,71425,0
2013-12-10,26.24,26.4,25.84,25.92,45106,0
2013-12-11,25.76,26.16,25.44,25.92,27956,0
2013-12-12,25.28,25.76,24.72,25.44,57370,0
2013-12-13,25.2,26,25.2,25.52,26505,0
2013-12-16,25.44,26.16,25.44,25.84,33864,0
2013-12-17,25.76,25.76,24.88,25.2,43735,0
2013-12-18,25.28,25.84,25.04,25.2,57666,0
2013-12-19,25.12,25.68,25.04,25.12,77873,0
2013-12-20,25.12,26.72,24.96,26.72,103888,0
2013-12-23,26.4,26.88,26,26.8,50007,0
2013-12-24,26.88,28.08,26.88,27.84,50984,0
2013-12-26,28,28.56,27.52,27.68,50131,0
2013-12-27,27.84,28.4,27.44,28.24,39740,0
2013-12-30,28.48,28.48,27.84,28.08,29935,0
2013-12-31,28,28.4,27.2,27.52,43490,0
2014-01-02,27.28,27.68,26.56,27.2,46414,0
2014-01-03,27.12,27.44,26.88,27.12,25106,0
2014-01-06,27.12,27.12,26.4,26.48,24443,0
2014-01-07,26.64,27.2,26.64,27.12,37525,0
2014-01-08,27.2,27.76,26.72,27.76,44907,0
2014-01-09,27.84,28,27.28,27.84,28530,0
2014-01-10,27.84,27.84,27.12,27.76,24839,0
2014-01-13,27.6,27.84,27.28,27.6,30932,0
2014-01-14,27.68,28.4,27.44,28.16,24510,0
2014-01-15,28.08,28.4,28.08,28.24,16645,0
2014-01-16,28.08,28.72,27.52,28.72,40852,0
2014-01-17,28.72,29.6,28.72,29.52,39005,0
2014-01-21,29.76,30.24,29.2,30.24,49791,0
2014-01-22,30.16,31.36,29.84,30.8,64409,0
2014-01-23,30.64,30.72,29.76,30.08,52480,0
2014-01-24,29.76,29.76,28.4,28.64,53310,0
2014-01-27,28.56,28.56,26.64,26.96,92370,0
2014-01-28,26.8,27.36,26.64,26.88,40779,0
2014-01-29,26.8,27.04,26.4,26.88,81291,0
2014-01-30,27.04,27.76,26.8,27.28,31556,0
2014-01-31,26.64,27.36,26.24,26.56,87001,0
2014-02-03,26.4,26.96,25.52,25.76,95586,0
2014-02-04,25.84,27.28,25.2,25.28,58148,0
2014-02-05,25.04,25.6,24.08,24.56,110562,0
2014-02-06,24.72,25.2,24.32,24.4,53432,0
2014-02-07,24.48,25.84,24.48,25.44,68609,0
2014-02-10,25.36,25.6,24.8,25.12,35882,0
2014-02-11,25.12,25.36,24.88,24.88,89760,0
2014-02-12,24.96,25.04,24.08,24.48,74036,0
2014-02-13,24.4,25.6,24.24,25.44,19578,0
2014-02-14,25.52,25.6,24.56,25.44,19811,0
2014-02-18,25.36,26.64,25.36,26.16,69774,0
2014-02-19,26.16,27.04,26.08,26.64,64301,0
2014-02-20,26.96,27.04,26.32,26.48,37964,0
2014-02-21,26.32,26.72,26,26.32,29070,0
2014-02-24,26.24,26.88,25.92,26.16,26204,0
2014-02-25,26.16,26.56,25.76,25.92,21027,0
2014-02-26,26.08,26.72,25.84,26.48,38401,0
2014-02-27,26,27.84,25.76,27.28,59796,0
2014-02-28,27.44,27.68,26.8,27.12,78703,0
2014-03-03,26.8,27.68,26.32,27.12,68172,0
2014-03-04,28.16,28.4,27.6,27.68,68747,0
2014-03-05,27.52,27.92,27.2,27.68,16601,0
2014-03-06,27.92,28,27.2,27.2,30200,0
2014-03-07,27.28,27.92,26.72,27.92,31592,0
2014-03-10,28,28.4,27.12,28.4,42692,0
2014-03-11,28.24,28.24,27.28,27.6,31098,0
2014-03-12,27.36,27.44,26.48,27.04,24166,0
2014-03-13,27.28,27.28,26.08,26.32,37364,0
2014-03-14,26.08,26.56,25.84,26.24,21408,0
2014-03-17,26.48,27.28,26.24,27.2,31905,0
2014-03-18,27.12,28.16,26.64,27.84,44650,0
2014-03-19,27.92,27.92,26.32,26.56,32607,0
2014-03-20,26.4,27.52,26.32,26.48,31772,0
2014-03-21,26.72,27.04,26.56,26.56,188066,0
2014-03-24,26.8,27.6,26.56,26.64,73351,0
2014-03-25,26.96,27.52,25.76,25.84,58331,0
2014-03-26,25.92,26.24,24.4,24.48,126275,0
2014-03-27,24.4,24.8,23.44,24.32,87837,0
2014-03-28,24.4,25.36,24.08,24.32,42992,0
2014-03-31,24.64,24.88,24.16,24.32,61575,0
2014-04-01,24.48,24.96,24.08,24.16,84112,0
2014-04-02,24.08,24.8,23.92,24.24,66483,0
2014-04-03,24.4,24.48,24.16,24.32,33398,0
2014-04-04,24.64,24.72,22.56,23.12,93427,0
2014-04-07,22.88,24.16,22.56,23.52,47848,0
2014-04-08,23.44,24.8,23.36,24.48,66563,0
2014-04-09,24.64,25.52,24.4,25.36,23006,0
2014-04-10,25.2,25.44,24.32,24.64,36066,0
2014-04-11,24.32,24.8,24.08,24.48,31211,0
2014-04-14,24.88,24.88,24,24.4,28291,0
2014-04-15,24.08,24.48,23.44,24,28289,0
2014-04-16,24.24,24.64,23.92,24.56,19367,0
2014-04-17,24.4,25.6,24.24,24.96,46015,0
2014-04-21,24.88,25.76,24.64,25.68,32382,0
2014-04-22,25.68,26.08,25.2,25.6,46424,0
2014-04-23,25.44,25.6,25.2,25.2,32787,0
2014-04-24,25.28,25.28,23.84,24.08,70586,0
2014-04-25,23.68,24.4,23.68,24,28854,0
2014-04-28,24,24.4,23.6,24,26362,0
2014-04-29,24.24,24.4,23.6,23.92,27879,0
2014-04-30,23.68,24.72,23.6,24.72,37505,0
2014-05-01,24.56,24.8,24,24.48,35146,0
2014-05-02,24.48,25.36,24.32,25.36,30630,0
2014-05-05,24.96,25.28,24,24.4,32866,0
2014-05-06,24.16,24.48,23.6,23.6,35731,0
2014-05-07,23.52,24.4,22.72,24.24,31724,0
2014-05-08,22.8,25.36,22.8,23.92,72976,0
2014-05-09,23.68,24.96,23.68,24.8,72920,0
2014-05-12,24.88,26.08,24.88,25.28,81234,0
2014-05-13,25.04,25.76,24.64,24.72,56873,0
2014-05-14,24.56,24.72,23.76,24.24,127740,0
2014-05-15,24,24.8,23.76,24.32,72629,0
2014-05-16,24.24,24.32,23.92,24.16,38677,0
2014-05-19,24.16,24.24,23.92,24.08,24919,0
2014-05-20,23.92,24,22.8,23.44,50979,0
2014-05-21,23.44,24.08,23.28,23.76,27063,0
2014-05-22,23.68,24.4,23.52,24,46402,0
2014-05-23,24,24.64,23.84,24.4,48817,0
2014-05-27,24.4,24.96,23.84,24.8,20458,0
2014-05-28,24.64,24.96,24.56,24.8,31091,0
2014-05-29,24.88,24.96,24.48,24.8,23926,0
2014-05-30,24.96,25.28,24.4,24.56,37349,0
2014-06-02,24.56,24.8,24.08,24.56,29164,0
2014-06-03,24.32,25.12,24.24,24.72,26607,0
2014-06-04,24.48,24.88,24,24.32,26354,0
2014-06-05,24.64,25.76,24.08,25.44,70984,0
2014-06-06,25.68,26.32,25.6,25.92,38584,0
2014-06-09,25.84,26.16,25.28,25.6,32010,0
2014-06-10,25.6,25.84,25.44,25.6,22050,0
2014-06-11,25.36,25.6,25.12,25.28,10668,0
2014-06-12,25.68,26.24,25.44,25.84,46042,0
2014-06-13,26.32,26.32,24.96,25.04,28353,0
2014-06-16,24.88,27.28,24.88,27.2,79642,0
2014-06-17,28.32,29.68,27.44,29.28,212000,0
2014-06-18,29.28,29.92,28.24,29.6,93085,0
2014-06-19,29.6,29.6,28.64,29.2,46131,0
2014-06-20,29.36,29.36,28.08,28.24,93449,0
2014-06-23,28.48,29.36,28.32,28.72,36410,0
2014-06-24,28.64,28.88,27.52,28.08,32768,0
2014-06-25,27.76,29.2,27.76,28.88,44768,0
2014-06-26,28.8,28.88,28.32,28.8,18101,0
2014-06-27,28.48,30.16,28.48,30.16,99984,0
2014-06-30,30.24,30.24,29.52,29.68,33344,0
2014-07-01,30.08,30.8,29.92,30.4,50456,0
2014-07-02,30.4,30.64,30,30.4,29025,0
2014-07-03,30.4,30.8,30,30.32,14323,0
2014-07-07,30.16,30.4,29.12,29.28,22536,0
2014-07-08,28.88,29.6,28.4,29.44,24808,0
2014-07-09,29.44,29.6,28.88,29.12,15367,0
2014-07-10,28.56,29.52,28.16,29.12,25302,0
2014-07-11,28.96,29.36,28.16,28.72,14839,0
2014-07-14,29.2,29.2,28.24,28.96,22826,0
2014-07-15,28.96,29.12,28.08,28.56,27486,0
2014-07-16,28.64,29.12,28,28.08,38424,0
2014-07-17,28,28.4,27.6,27.68,57311,0
2014-07-18,27.52,28.32,27.28,28,37589,0
2014-07-21,27.6,28,27.2,27.52,19293,0
2014-07-22,27.6,28.24,27.44,27.68,14338,0
2014-07-23,27.68,28.08,27.52,27.6,11791,0
2014-07-24,27.68,28.64,27.36,27.68,70908,0
2014-07-25,27.28,27.92,27.2,27.2,16412,0
2014-07-28,27.2,27.44,26.8,27.04,18011,0
2014-07-29,27.04,27.6,26.88,27.52,15699,0
2014-07-30,27.52,27.84,27.04,27.2,73231,0
2014-07-31,26.72,27.68,26.72,26.96,46019,0
2014-08-01,27.04,27.52,26.72,27.44,36763,0
2014-08-04,27.44,28.16,26.88,28.08,46901,0
2014-08-05,27.76,28.48,27.68,28.32,74827,0
2014-08-06,28.16,29.2,28.08,28.48,43486,0
2014-08-07,28.4,29.04,25.84,26.56,90808,0
2014-08-08,26.4,27.04,25.92,26.72,51704,0
2014-08-11,26.8,27.04,26.08,26.16,28968,0
2014-08-12,26.08,26.16,25.2,25.52,34295,0
2014-08-13,25.44,26.16,25.44,26.16,35594,0
2014-08-14,26,27.68,25.92,26.32,28205,0
2014-08-15,26.72,26.72,25.84,26.48,38561,0
2014-08-18,26.48,26.88,26.08,26.56,27710,0
2014-08-19,26.64,26.96,26.08,26.16,18917,0
2014-08-20,26,26.4,24.48,24.56,102694,0
2014-08-21,24.64,25.76,24,25.36,120095,0
2014-08-22,25.36,25.52,24.88,25.12,19588,0
2014-08-25,25.28,25.44,24,24.64,52240,0
2014-08-26,24.56,24.96,23.76,24.48,47163,0
2014-08-27,24.4,25.04,24.24,24.8,41839,0
2014-08-28,24.8,24.88,24.24,24.32,28491,0
2014-08-29,24.32,24.56,24,24.32,32439,0
2014-09-02,24.24,24.8,23.92,24.24,54870,0
2014-09-03,24.32,24.32,23.92,24,50451,0
2014-09-04,24.16,24.4,23.92,24.16,52878,0
2014-09-05,23.92,24.16,23.92,24,21591,0
2014-09-08,23.92,24.24,23.92,24.08,17743,0
2014-09-09,24.08,24.16,23.44,23.6,38284,0
2014-09-10,23.52,23.52,22.16,22.96,150525,0
2014-09-11,22.72,23.28,22.56,23.12,85945,0
2014-09-12,23.28,23.28,22.4,22.48,20361,0
2014-09-15,22.4,22.56,22.08,22.16,35950,0
2014-09-16,22.08,22.4,21.68,21.84,71721,0
2014-09-17,21.92,22.32,21.44,21.44,31643,0
2014-09-18,21.6,22.8,21.52,22.72,53941,0
2014-09-19,22.72,23.36,22.24,22.72,89604,0
2014-09-22,22.72,22.72,22.16,22.32,47910,0
2014-09-23,22.16,22.16,21.52,21.76,40351,0
2014-09-24,21.68,22.08,21.2,21.76,87884,0
2014-09-25,21.6,21.76,20.96,21.28,47662,0
2014-09-26,21.36,21.76,20.96,21.6,39922,0
2014-09-29,21.2,21.44,20.4,20.88,49876,0
2014-09-30,20.72,20.8,19.76,19.76,48723,0
2014-10-01,19.68,19.84,18.64,19.04,54984,0
2014-10-02,18.96,20,18.8,19.52,29640,0
2014-10-03,19.84,20.08,19.04,19.04,38014,0
2014-10-06,18.96,19.36,18.48,18.48,24054,0
2014-10-07,18.32,18.56,18,18.08,19086,0
2014-10-08,18.16,18.8,17.92,18.4,48618,0
2014-10-09,18.32,18.64,17.68,17.76,32817,0
2014-10-10,17.52,18,17.28,17.68,32120,0
2014-10-13,17.68,18.16,17.44,17.6,24226,0
2014-10-14,17.6,18.08,17.36,17.6,42240,0
2014-10-15,17.52,18.16,17.12,18,29589,0
2014-10-16,17.92,19.2,17.6,18,52245,0
2014-10-17,18.4,19.36,18.24,18.48,22669,0
2014-10-20,18.32,18.88,18.16,18.64,23392,0
2014-10-21,19.2,21.12,18.96,19.6,69388,0
2014-10-22,19.6,20,17.92,18.08,36178,0
2014-10-23,18.24,19.28,17.28,18.96,43799,0
2014-10-24,19.04,19.92,18.32,18.72,64707,0
2014-10-27,18.48,18.48,17.44,17.68,26097,0
2014-10-28,17.68,19.36,17.28,18.96,47580,0
2014-10-29,18.96,19.44,17.84,18.4,36102,0
2014-10-30,18.24,18.8,17.6,18.48,33299,0
2014-10-31,19.04,19.04,18.08,18.24,56698,0
2014-11-03,18.24,18.8,17.68,17.92,23275,0
2014-11-04,17.76,18.4,17.44,18,35084,0
2014-11-05,18.08,18.24,16.88,17.36,49773,0
2014-11-06,17.04,17.28,13.6,13.84,280568,0
2014-11-07,13.84,14.4,12.48,12.96,183616,0
2014-11-10,13.04,13.6,11.12,11.2,411332,0
2014-11-11,11.76,13.04,11.52,12.48,255625,0
2014-11-12,12.24,15.44,12.24,15.28,605809,0
2014-11-13,15.36,15.6,13.92,15.2,599268,0
2014-11-14,15.28,15.36,14.08,14.48,203493,0
2014-11-17,14.48,14.8,13.76,14.32,74443,0
2014-11-18,14.4,15.84,14.32,15.28,92653,0
2014-11-19,15.04,15.44,14.8,14.88,47539,0
2014-11-20,14.8,15.36,14.48,15.28,51282,0
2014-11-21,15.6,15.76,15.12,15.68,54943,0
2014-11-24,15.76,16,15.44,15.68,50249,0
2014-11-25,15.76,16,15.28,15.36,53573,0
2014-11-26,15.36,15.36,15.04,15.12,15262,0
2014-11-28,14.96,15.2,14.96,15.04,6695,0
2014-12-01,14.8,14.96,14.4,14.48,41748,0
2014-12-02,14.8,15.28,14.32,15.04,73193,0
2014-12-03,15.12,16.16,14.88,15.68,78693,0
2014-12-04,15.6,15.76,14.88,15.52,26200,0
2014-12-05,15.52,15.6,15.2,15.36,12269,0
2014-12-08,15.2,15.6,14.96,15.2,64425,0
2014-12-09,14.88,16,14.88,15.84,57888,0
2014-12-10,15.84,15.84,15.2,15.36,31120,0
2014-12-11,15.52,17.52,15.52,16.64,141177,0
2014-12-12,16.56,16.64,15.84,16.4,40814,0
2014-12-15,16.4,16.56,15.84,16.24,31971,0
2014-12-16,15.84,16.32,15.12,15.6,62804,0
2014-12-17,15.6,16.96,15.6,16.48,44230,0
2014-12-18,16.8,16.88,16,16.48,89400,0
2014-12-19,16.4,17.04,16.4,16.64,61149,0
2014-12-22,16.56,16.88,16.4,16.64,21988,0
2014-12-23,16.64,17.44,16.48,17.28,34171,0
2014-12-24,17.36,17.44,16.96,17.04,9063,0
2014-12-26,16.64,17.76,16.64,17.44,36892,0
2014-12-29,17.52,17.6,17.12,17.12,21606,0
2014-12-30,16.96,17.52,16.48,16.88,22316,0
2014-12-31,16.96,17.04,16.56,16.8,30621,0
2015-01-02,16.88,17.68,16.88,16.96,20521,0
2015-01-05,16.8,17.12,16.24,16.48,20485,0
2015-01-06,16.48,16.48,15.6,16.08,40831,0
2015-01-07,16.32,16.48,15.92,16.4,15320,0
2015-01-08,16.64,16.88,16.4,16.64,15632,0
2015-01-09,16.56,16.64,16.4,16.4,8387,0
2015-01-12,16.32,16.72,16,16.32,14770,0
2015-01-13,16.56,16.64,15.04,15.6,38787,0
2015-01-14,14.96,16.08,14.96,16,29490,0
2015-01-15,16,16.16,15.2,15.6,27543,0
2015-01-16,15.44,16,15.36,15.6,11792,0
2015-01-20,15.52,15.52,14.8,15.2,21623,0
2015-01-21,15.04,15.44,14.96,15.2,17837,0
2015-01-22,15.36,15.92,15.2,15.28,10806,0
2015-01-23,15.36,15.92,15.12,15.2,8080,0
2015-01-26,15.12,15.84,14.64,15.12,17453,0
2015-01-27,14.96,15.28,14.8,14.88,10740,0
2015-01-28,14.88,15.04,14.64,14.8,21829,0
2015-01-29,14.48,15.52,14.48,15.36,10891,0
2015-01-30,15.28,15.84,14.4,15.76,35150,0
2015-02-02,15.84,16.72,15.6,15.68,20084,0
2015-02-03,15.68,16.48,15.36,15.76,23733,0
2015-02-04,15.6,16,15.2,15.52,14400,0
2015-02-05,15.52,16,15.12,15.84,22115,0
2015-02-06,15.92,16.32,15.84,16.16,50912,0
2015-02-09,16.08,16.8,15.92,16.08,42432,0
2015-02-10,16.32,16.56,15.36,15.6,21038,0
2015-02-11,15.52,15.84,14.88,15.12,32836,0
2015-02-12,14.8,16.48,14.16,15.68,255682,0
2015-02-13,15.68,16.24,14.88,15.36,79442,0
2015-02-17,15.28,16.08,15.28,15.92,36242,0
2015-02-18,15.84,16.24,15.6,15.92,44599,0
2015-02-19,15.84,16.16,15.36,15.44,29014,0
2015-02-20,15.52,15.6,14.96,15.36,29192,0
2015-02-23,15.6,15.68,14.8,15.2,23657,0
2015-02-24,15.2,15.52,15.04,15.2,13091,0
2015-02-25,15.6,17.36,15.12,17.12,151023,0
2015-02-26,17.04,17.92,16.64,16.64,62266,0
2015-02-27,16.64,17.2,16.32,16.72,49806,0
2015-03-02,16.64,17.44,16.32,17.36,54838,0
2015-03-03,17.36,17.6,16.96,17.44,60738,0
2015-03-04,17.2,17.52,16.56,17.2,59600,0
2015-03-05,17.12,17.36,16.8,17.04,30363,0
2015-03-06,17.12,17.76,16.8,17.28,94388,0
2015-03-09,17.52,17.52,16.56,16.8,33488,0
2015-03-10,16.72,17.04,16.4,16.48,24000,0
2015-03-11,16.48,16.88,16.32,16.72,28475,0
2015-03-12,16.88,17.2,16.32,16.72,54750,0
2015-03-13,16.72,17.04,16.64,16.72,16125,0
2015-03-16,16.8,16.88,16.08,16.4,31213,0
2015-03-17,16.4,16.88,15.76,16.48,87400,0
2015-03-18,16.48,16.72,16.08,16.64,17950,0
2015-03-19,16.64,17.12,16.24,16.32,15763,0
2015-03-20,16.4,16.96,16.32,16.4,68500,0
2015-03-23,16.4,17.04,15.84,16.88,36625,0
2015-03-24,16.88,17.44,16.48,16.96,15850,0
2015-03-25,17.04,17.2,16.24,16.8,13388,0
2015-03-26,16.8,16.96,16.48,16.88,7550,0
2015-03-27,16.64,16.96,16.4,16.8,8163,0
2015-03-30,16.16,17.36,16.16,17.12,12838,0
2015-03-31,17.12,17.36,16.96,17.12,11828,0
2015-04-01,16.96,18,16.96,17.76,26438,0
2015-04-02,17.76,18.8,17.76,18.8,35825,0
2015-04-06,19.12,19.2,18.16,18.72,28500,0
2015-04-07,18.8,19.2,18.32,18.4,14141,0
2015-04-08,18.4,18.8,17.6,18,39600,0
2015-04-09,18,18.48,17.44,18.16,18859,0
2015-04-10,18.32,18.4,17.6,17.6,31075,0
2015-04-13,17.12,18.48,16.64,16.72,56000,0
2015-04-14,16.8,16.8,16.4,16.64,24475,0
2015-04-15,16.64,17.44,16.4,17.44,13807,0
2015-04-16,17.44,17.6,16.88,17.52,34755,0
2015-04-17,17.28,17.36,16.88,17.2,14950,0
2015-04-20,17.36,17.44,16.8,16.8,16218,0
2015-04-21,16.88,16.96,16,16.32,48991,0
2015-04-22,16.24,16.64,16.16,16.64,28174,0
2015-04-23,16.56,16.56,16.08,16.32,28375,0
2015-04-24,16.16,16.64,16,16.48,24577,0
2015-04-27,16.48,16.56,16.08,16.4,20063,0
2015-04-28,16.32,16.56,16.24,16.24,22688,0
2015-04-29,16.24,16.4,15.92,16,34013,0
2015-04-30,15.92,16.08,15.6,15.84,43863,0
2015-05-01,15.76,16.08,15.76,16,24138,0
2015-05-04,15.92,16.64,15.92,16.08,42188,0
2015-05-05,15.68,16.24,15.6,15.68,29350,0
2015-05-06,15.84,16,15.6,15.84,46044,0
2015-05-07,16.4,18.4,16.08,17.76,215692,0
2015-05-08,17.84,18.4,17.52,18.16,59988,0
2015-05-11,18.08,18.56,17.84,17.84,26275,0
2015-05-12,17.84,18.24,17.6,18.08,27850,0
2015-05-13,18.08,18.64,18,18.48,153925,0
2015-05-14,18.48,19.6,18.48,19.04,59563,0
2015-05-15,19.2,19.68,18.96,19.04,98147,0
2015-05-18,19.28,19.28,18.16,18.96,80320,0
2015-05-19,19.04,19.12,18.64,18.96,51661,0
2015-05-20,18.88,19.12,18.08,19.04,80138,0
2015-05-21,18.96,19.68,18.8,18.8,55675,0
2015-05-22,18.88,19.28,18.4,19.2,44563,0
2015-05-26,19.2,19.92,18.56,19.76,48373,0
2015-05-27,19.68,20,19.2,19.76,43975,0
2015-05-28,19.84,20.16,19.6,20,37681,0
2015-05-29,20.16,20.16,19.28,20,48238,0
2015-06-01,19.76,20.4,19.6,20.32,37419,0
2015-06-02,20.16,20.48,20.08,20.16,39073,0
2015-06-03,19.84,20.56,19.84,20.56,74400,0
2015-06-04,20.56,21.6,20.4,20.56,86075,0
2015-06-05,20.56,20.64,19.92,20.56,30175,0
2015-06-08,20.96,20.96,19.92,20.24,31725,0
2015-06-09,20.24,20.56,20.08,20.32,18965,0
2015-06-10,20.24,20.8,20.24,20.64,23462,0
2015-06-11,20.64,20.88,20.08,20.56,24975,0
2015-06-12,20.48,20.56,20.08,20.56,17075,0
2015-06-15,20.24,20.4,19.36,19.92,142963,0
2015-06-16,19.76,20.24,19.12,19.12,78075,0
2015-06-17,19.12,19.52,18.32,18.72,69013,0
2015-06-18,18.72,18.8,17.92,18.08,72825,0
2015-06-19,18.32,18.48,17.04,17.2,70963,0
2015-06-22,17.12,17.84,16.96,17.76,30400,0
2015-06-23,17.68,18.48,17.2,18.4,75828,0
2015-06-24,18.16,18.4,17.04,17.2,35850,0
2015-06-25,17.36,17.44,16.8,17.36,36963,0
2015-06-26,17.28,17.6,16.72,16.88,661675,0
2015-06-29,16.56,17.44,16.4,17.04,63975,0
2015-06-30,17.28,17.44,16.88,16.96,38761,0
2015-07-01,16.96,18.08,16.96,17.76,198363,0
2015-07-02,17.76,17.76,16.8,16.8,31263,0
2015-07-06,16.72,16.8,16,16.16,37375,0
2015-07-07,16.08,16.48,14.64,15.6,80438,0
2015-07-08,15.36,15.68,14.64,14.64,45688,0
2015-07-09,14.96,15.68,14.88,14.88,49913,0
2015-07-10,15.12,16.16,14.88,14.96,31413,0
2015-07-13,15.12,15.68,15.12,15.12,30575,0
2015-07-14,15.2,15.52,14.88,15.2,31408,0
2015-07-15,15.2,15.6,14.64,14.64,23018,0
2015-07-16,14.8,15.36,14.56,14.72,26888,0
2015-07-17,14.56,14.72,14.24,14.32,26425,0
2015-07-20,14.4,14.48,13.2,13.36,72775,0
2015-07-21,13.36,14.72,13.28,13.28,28363,0
2015-07-22,13.36,13.6,11.92,12.32,530925,0
2015-07-23,13.52,15.36,13.04,14.32,167250,0
2015-07-24,14.24,14.72,13.84,14.24,47850,0
2015-07-27,14.4,14.4,13.36,13.6,67400,0
2015-07-28,13.36,14.08,12.96,13.68,59950,0
2015-07-29,14.4,14.4,13.68,14,46975,0
2015-07-30,13.76,14.32,13.76,14.32,10163,0
2015-07-31,14.56,14.96,13.52,14,47225,0
2015-08-03,14.08,14.4,13.52,14.16,22541,0
2015-08-04,14,14.72,13.84,14.32,24438,0
2015-08-05,14.48,14.56,13.28,13.68,31775,0
2015-08-06,13.84,13.84,12.4,13.28,58333,0
2015-08-07,13.04,13.36,12.72,12.8,18638,0
2015-08-10,13.04,13.12,12.64,12.96,22188,0
2015-08-11,12.64,13.2,12.64,12.88,15216,0
2015-08-12,12.72,12.8,12.24,12.72,18813,0
2015-08-13,12.72,13.2,12.4,13.2,15413,0
2015-08-14,13.36,13.76,13.04,13.76,7838,0
2015-08-17,13.92,13.92,13.36,13.76,29213,0
2015-08-18,13.76,14,13.36,13.84,20725,0
2015-08-19,14,14.24,13.6,13.84,15000,0
2015-08-20,13.84,13.84,13.2,13.52,14050,0
2015-08-21,13.52,14.08,12.64,12.96,21075,0
2015-08-24,12.24,12.88,12,12.72,12524,0
2015-08-25,13.12,13.2,12.48,12.56,15363,0
2015-08-26,13.04,13.12,12.08,12.24,28050,0
2015-08-27,12.32,13.28,11.68,13.2,44250,0
2015-08-28,13.12,13.92,12.72,13.6,73088,0
2015-08-31,13.6,14,13.2,13.76,69988,0
2015-09-01,13.6,13.76,12.96,13.52,40575,0
2015-09-02,13.28,13.92,13.28,13.84,34675,0
2015-09-03,13.84,14.16,13.44,14.08,26550,0
2015-09-04,14,14,13.68,13.84,6525,0
2015-09-08,14,14.16,13.12,13.76,36175,0
2015-09-09,13.84,14.08,13.68,14.08,7338,0
2015-09-10,13.92,14,13.52,13.84,4705,0
2015-09-11,13.84,14.08,13.84,14,4500,0
2015-09-14,13.92,14,13.76,14,6613,0
2015-09-15,13.92,13.92,13.44,13.76,7438,0
2015-09-16,13.84,14.48,13.76,14.32,13263,0
2015-09-17,14.24,15.36,14.24,15.36,15932,0
2015-09-18,15.28,16.08,14.96,15.52,31450,0
2015-09-21,15.44,16.48,15.44,15.84,15688,0
2015-09-22,15.6,16.16,14.88,15.2,21988,0
2015-09-23,15.12,15.52,14.72,14.88,5434,0
2015-09-24,14.8,15.2,14.4,14.72,29270,0
2015-09-25,14.72,15.28,14.56,14.56,19325,0
2015-09-28,14.4,14.96,14.4,14.96,8410,0
2015-09-29,14.8,15.36,14.32,14.64,21388,0
2015-09-30,14.64,15.6,14.32,15.04,19800,0
2015-10-01,14.96,15.6,14.96,15.36,9488,0
2015-10-02,15.28,16,15.2,16,13863,0
2015-10-05,15.84,16.4,15.84,16.08,9525,0
2015-10-06,16.08,16.4,15.84,15.92,10575,0
2015-10-07,16.32,16.4,15.76,16.24,11063,0
2015-10-08,16.08,16.4,15.52,15.84,9088,0
2015-10-09,16.08,16.08,15.52,15.76,7838,0
2015-10-12,15.76,15.92,15.04,15.28,10321,0
2015-10-13,15.28,15.28,14.96,15.12,12688,0
2015-10-14,14.88,15.6,14.64,15.12,8463,0
2015-10-15,15.52,15.6,14.88,15.44,6500,0
2015-10-16,15.2,15.6,15.04,15.2,14338,0
2015-10-19,14.96,15.6,14.96,15.44,7033,0
2015-10-20,15.04,15.6,14.8,15.52,6188,0
2015-10-21,15.2,15.36,14.64,15.04,7875,0
2015-10-22,14.88,15.36,14.88,15.2,8688,0
2015-10-23,15.6,15.84,14.96,15.2,10538,0
2015-10-26,15.36,15.6,14.8,14.96,6525,0
2015-10-27,14.96,14.96,14.72,14.8,10613,0
2015-10-28,14.64,15.6,14.64,14.96,5638,0
2015-10-29,14.8,15.12,14.64,14.96,7975,0
2015-10-30,15.44,15.6,14.72,14.96,19488,0
2015-11-02,14.8,15.6,14.8,15.6,15950,0
2015-11-03,15.44,16,15.44,15.84,19713,0
2015-11-04,15.92,16,15.68,15.84,5296,0
2015-11-05,15.6,16,15.6,15.76,6963,0
2015-11-06,15.92,15.92,15.28,15.36,5863,0
2015-11-09,15.44,16,15.04,15.52,5714,0
2015-11-10,15.52,15.6,15.04,15.2,8588,0
2015-11-11,15.44,15.44,14.16,14.72,18450,0
2015-11-12,14.88,14.96,13.92,13.92,10525,0
2015-11-13,14.08,14.24,13.28,13.44,16975,0
2015-11-16,13.28,15.44,13.2,14.24,29875,0
2015-11-17,14,14.4,14,14.32,6763,0
2015-11-18,13.84,14.24,13.04,13.44,52700,0
2015-11-19,14.4,15.12,12.08,12.4,71600,0
2015-11-20,12.4,12.8,11.92,12.08,75188,0
2015-11-23,11.92,12.32,11.76,11.92,22850,0
2015-11-24,12,12.48,11.76,11.76,11850,0
2015-11-25,11.68,12.96,11.68,12.88,17638,0
2015-11-27,12.8,13.76,12.8,13.44,9425,0
2015-11-30,13.28,13.6,12.4,12.56,20525,0
2015-12-01,12.56,12.72,12,12.16,17511,0
2015-12-02,12.08,12.4,11.84,11.84,18725,0
2015-12-03,12.08,12.16,11.04,11.2,20215,0
2015-12-04,11.28,11.6,10.64,10.8,55838,0
2015-12-07,11.2,11.28,11.04,11.04,53763,0
2015-12-08,11.36,11.36,10.16,11.2,76983,0
2015-12-09,11.12,11.6,10.96,11.04,62188,0
2015-12-10,14.96,15.04,9.84,10,136538,0
2015-12-11,10.08,10.48,9.52,9.52,65650,0
2015-12-14,9.52,10.08,8.08,8.32,74496,0
2015-12-15,8,9.04,7.6,8.88,102563,0
2015-12-16,9.04,9.84,8.56,8.56,101838,0
2015-12-17,8.72,9.04,8.4,8.48,49138,0
2015-12-18,8.56,8.8,8,8,71325,0
2015-12-21,7.84,8.16,7.68,7.92,17075,0
2015-12-22,8.4,8.48,7.12,7.36,30872,0
2015-12-23,7.44,7.6,6.96,7.2,73463,0
2015-12-24,7.28,7.5112,7.12,7.36,12988,0
2015-12-28,7.52,8.32,7.36,7.6896,64421,0
2015-12-29,7.68,7.928,7.4152,7.4496,38573,0
2015-12-30,7.12,7.48,6.7424,6.8072,61554,0
2015-12-31,6.84,7.28,6.56,6.9712,84852,0
2016-01-04,7.2,7.5256,6.8008,7.2176,27885,0
2016-01-05,7.2,7.2,6.8808,6.8896,18008,0
2016-01-06,6.8,7.176,6.4,6.72,10744,0
2016-01-07,6.64,6.64,6.24,6.2496,23758,0
2016-01-08,6.32,6.64,5.7608,5.84,12134,0
2016-01-11,5.84,6.408,5.6,6.24,22106,0
2016-01-12,6.176,6.3832,5.6,6.16,18554,0
2016-01-13,6.16,6.3888,5.9192,5.92,14321,0
2016-01-14,5.92,6.08,5.368,5.84,17102,0
2016-01-15,6,6.0056,5.3656,5.7224,12793,0
2016-01-19,6,6,5.28,5.6,12288,0
2016-01-20,5.2,5.568,4.9608,5.3792,13817,0
2016-01-21,6.16,6.16,5.44,5.776,44948,0
2016-01-22,5.76,6.088,5.6808,5.84,36626,0
2016-01-25,5.688,5.92,5.1808,5.3312,18305,0
2016-01-26,5.216,5.2984,4.4,4.4392,76631,0
2016-01-27,4.44,4.876,3.84,4,312651,0
2016-01-28,4.32,4.344,3.96,4,62029,0
2016-01-29,4.08,4.0872,3.848,3.848,98982,0
2016-02-01,4.16,4.64,4.08,4.64,98806,0
2016-02-02,4.4,4.96,3.6976,4.54,107347,0
2016-02-03,4.3648,4.96,4.1368,4.24,32836,0
2016-02-04,4.24,4.616,3.92,4.16,37303,0
2016-02-05,4.032,4.032,3.76,3.8368,24650,0
2016-02-08,3.84,4.0992,3.008,3.4568,52144,0
2016-02-09,3.5608,3.84,3.1512,3.7208,26216,0
2016-02-10,3.76,4.04,3.2136,3.5216,201588,0
2016-02-11,3.84,3.884,2.96,3.432,75047,0
2016-02-12,3.512,3.584,3.1912,3.3008,44615,0
2016-02-16,3.2,3.52,2.84,3.3168,27256,0
2016-02-17,3.28,3.52,3.2408,3.456,87754,0
2016-02-18,4.896,5.04,3.0408,3.4016,90405,0
2016-02-19,3.84,3.84,2.3088,3.6,98968,0
2016-02-22,3.52,3.6,2.48,2.96,171192,0
2016-02-23,3.184,3.36,2.8024,3.0776,59500,0
2016-02-24,2.952,3.12,2.92,3.04,21662,0
2016-02-25,3.104,3.248,2.7992,2.9288,209493,0
2016-02-26,3.048,3.1776,2.88,2.88,34455,0
2016-02-29,3.12,4,2.9,3.04,130888,0
2016-03-01,3.08,3.7528,3.08,3.52,103106,0
2016-03-02,3.76,3.804,3.44,3.512,33215,0
2016-03-03,3.648,3.648,3.2432,3.28,22617,0
2016-03-04,3.28,3.8016,3.2256,3.248,52748,0
2016-03-07,3.344,3.68,3.28,3.52,25230,0
2016-03-08,3.52,3.52,3.2712,3.28,12264,0
2016-03-09,3.4,3.4008,3.2,3.2248,16808,0
2016-03-10,3.36,3.36,3.0408,3.2,14959,0
2016-03-11,3.2,3.44,3.12,3.184,16530,0
2016-03-14,3.192,3.2048,3.04,3.2048,12060,0
2016-03-15,3.12,3.2,2.9976,3.2,14186,0
2016-03-16,3.1192,3.1984,2.9744,3.1096,13357,0
2016-03-17,3.048,3.1984,2.976,3.0984,8170,0
2016-03-18,2.96,3.136,2.8,3.12,86923,0
2016-03-21,3.024,3.28,3.0008,3.1992,18884,0
2016-03-22,3.2,3.2,2.928,3.1048,12199,0
2016-03-23,3.128,3.28,2.96,3.04,6905,0
2016-03-24,3.128,3.2792,2.96,3.1344,12976,0
2016-03-28,3.16,3.28,3.04,3.2,9486,0
2016-03-29,3.2712,4,3.0792,3.48,47787,0
2016-03-30,3.52,3.84,3.3464,3.44,23143,0
2016-03-31,3.368,3.76,3.2,3.6168,25151,0
2016-04-01,3.36,4,3.32,3.68,49598,0
2016-04-04,4,4.4,3.84,3.9584,55882,0
2016-04-05,4.08,4.24,3.44,3.52,17491,0
2016-04-06,3.6,3.76,3.1368,3.3368,23248,0
2016-04-07,3.24,3.3832,3.168,3.2,18797,0
2016-04-08,3.28,3.36,3.04,3.1888,13010,0
2016-04-11,3.128,3.344,3.0424,3.1984,2677,0
2016-04-12,3.052,3.28,3.04,3.2,8695,0
2016-04-13,3.04,3.44,3.04,3.04,63707,0
2016-04-14,2.884,3.176,2.884,3.0536,32180,0
2016-04-15,2.976,3.28,2.9368,2.9368,7080,0
2016-04-18,2.944,3.44,2.8,2.9544,14380,0
2016-04-19,3.048,3.12,2.976,3.0752,17827,0
2016-04-20,3.088,3.2,3.04,3.12,11857,0
2016-04-21,3.216,3.36,3.0208,3.0528,15963,0
2016-04-22,3.024,3.28,3,3.1208,144942,0
2016-04-25,3.104,3.5896,3.0496,3.448,72270,0
2016-04-26,3.36,4.2304,3.36,3.76,112102,0
2016-04-27,3.84,4.48,3.84,4.24,64942,0
2016-04-28,4.44,4.72,3.84,4.1824,31042,0
2016-04-29,4.2552,4.6136,4,4.1584,22396,0
2016-05-02,4.1608,4.4,3.92,4.1296,32611,0
2016-05-03,4.288,5.276,4.288,4.7816,76743,0
2016-05-04,5.12,5.12,4.24,4.5512,37830,0
2016-05-05,4.496,4.96,4.4,4.4,30557,0
2016-05-06,4.368,4.64,4.1872,4.3992,7575,0
2016-05-09,4.72,5.2,4.48,4.5936,25274,0
2016-05-10,4.76,6,4.08,5.44,148308,0
2016-05-11,7.2,7.2,5.28,7.2,324535,0
2016-05-12,7.92,8.32,5.76,6.8,244268,0
2016-05-13,7.2,7.512,6.8192,7.2,56155,0
2016-05-16,7.2,8.88,6.9688,8.48,294076,0
2016-05-17,8.56,9.84,8.24,8.4,592005,0
2016-05-18,8.64,9.28,8.24,8.96,155021,0
2016-05-19,9.12,9.2,7.9296,8.16,80772,0
2016-05-20,8.56,8.64,7.9288,8,69736,0
2016-05-23,8.08,8.48,7.52,7.8928,42091,0
2016-05-24,7.84,7.912,7.3808,7.76,32248,0
2016-05-25,7.6,8.16,7.44,8,39712,0
2016-05-26,8,8.16,7.68,8,8622,0
2016-05-27,8.16,8.96,7.8616,8,120710,0
2016-05-31,8.08,8.0808,7.36,7.6616,129239,0
2016-06-01,7.92,7.92,7.36,7.5976,37392,0
2016-06-02,7.4928,7.84,7.3792,7.52,57253,0
2016-06-03,7.44,7.68,7.44,7.6,16594,0
2016-06-06,7.5992,8.08,7.4368,7.784,38082,0
2016-06-07,7.92,8,7.576,7.756,15373,0
2016-06-08,7.44,8,7.36,7.576,11913,0
2016-06-09,8.16,8.16,7.3608,7.62,22336,0
2016-06-10,7.44,7.76,7.12,7.24,30698,0
2016-06-13,7.296,7.9992,6.96,6.96,43998,0
2016-06-14,6.96,7.2816,6,6.9512,26971,0
2016-06-15,6.808,7.52,6.4224,7.4384,15442,0
2016-06-16,7.4392,8.08,7.376,7.7976,36940,0
2016-06-17,7.76,7.9992,7.38,7.6,20400,0
2016-06-20,7.6,7.92,7.2008,7.28,19349,0
2016-06-21,7.2808,7.52,6.96,7.324,26121,0
2016-06-22,7.432,7.52,6.9616,7.056,17963,0
2016-06-23,7.048,7.6,7.048,7.1192,22921,0
2016-06-24,6.8824,7.2,6.4,6.8848,15889,0
2016-06-27,6.804,7.2,6.5608,6.5976,12666,0
2016-06-28,6.56,7.2,6.16,6.2672,28596,0
2016-06-29,7.04,7.04,6.088,6.16,20427,0
2016-06-30,6.0816,6.7304,5.68,6.5272,39771,0
2016-07-01,6.624,7.04,6.48,6.72,22231,0
2016-07-05,6.72,6.9592,6.5856,6.6984,22304,0
2016-07-06,6.7976,7.2,6.0008,6.6392,19498,0
2016-07-07,6.6408,6.72,6.32,6.552,6002,0
2016-07-08,6.56,6.72,6.4904,6.712,5425,0
2016-07-11,6.64,6.64,5.52,5.5208,82646,0
2016-07-12,5.68,6.4808,5.6,6.0128,39321,0
2016-07-13,6.32,6.4024,5.68,5.8528,21288,0
2016-07-14,5.85,6.64,5.77,6.48,47159,0
2016-07-15,6.5,6.81,6.45,6.5,70673,0
2016-07-18,6.5,7.25,6.5,7.25,51662,0
2016-07-19,7.55,7.81,7.48,7.6,42356,0
2016-07-20,7.6,7.759,7.5033,7.71,25412,0
2016-07-21,7.62,7.92,7.62,7.9,17138,0
2016-07-22,7.91,8.01,7.7271,8.01,26128,0
2016-07-25,7.92,8.56,7.821,8.47,105420,0
2016-07-26,8.53,8.71,8.37,8.57,72901,0
2016-07-27,8.57,9.83,8.57,9.5,101690,0
2016-07-28,9.57,10.1284,9.53,9.66,122832,0
2016-07-29,9.69,10.18,9.58,9.8,102766,0
2016-08-01,9.73,9.73,8.23,8.23,108852,0
2016-08-02,8.06,9.08,7.8,8.85,73857,0
2016-08-03,8.78,9.1845,8.76,8.88,32068,0
2016-08-04,9.09,10.5,8.76,8.78,77772,0
2016-08-05,8.73,9.08,8.398,8.9,69938,0
2016-08-08,8.74,8.96,8.35,8.4,65075,0
2016-08-09,8.46,8.83,7.45,7.48,81276,0
2016-08-10,7.4,7.4511,6.68,7.02,84628,0
2016-08-11,6.98,8.18,6.96,8.13,71084,0
2016-08-12,8.13,8.55,7.51,7.58,53529,0
2016-08-15,7.51,7.96,7.45,7.45,53287,0
2016-08-16,7.43,7.81,7.11,7.36,15678,0
2016-08-17,7.34,7.5278,6.92,7.03,50691,0
2016-08-18,6.97,7.253,6.81,6.86,21202,0
2016-08-19,6.86,6.91,6.58,6.7,49168,0
2016-08-22,6.7,6.78,6.5,6.75,37827,0
2016-08-23,6.75,7.52,6.75,7.4,34608,0
2016-08-24,7.36,7.57,6.94,6.98,23529,0
2016-08-25,6.96,7.63,6.875,7.43,43383,0
2016-08-26,7.53,7.728,6.99,7.04,31008,0
2016-08-29,7.02,7.03,6.9,6.95,11826,0
2016-08-30,6.97,7.236,6.74,6.95,86057,0
2016-08-31,6.89,6.99,6.46,6.6,89043,0
2016-09-01,6.57,6.97,6.57,6.88,54587,0
2016-09-02,6.92,7.605,6.92,7.44,85461,0
2016-09-06,7.45,8.06,7.45,7.78,67750,0
2016-09-07,7.73,8,7.09,7.13,52818,0
2016-09-08,7.18,7.4699,7.18,7.35,9591,0
2016-09-09,7.25,7.37,7.13,7.15,32602,0
2016-09-12,7.15,7.48,7.11,7.29,21386,0
2016-09-13,7.22,7.37,7.07,7.13,10420,0
2016-09-14,7.18,7.21,7,7.06,30918,0
2016-09-15,7.21,7.26,6.95,7.01,14554,0
2016-09-16,7,7.25,6.79,7.17,32560,0
2016-09-19,7.09,7.56,7.09,7.52,58144,0
2016-09-20,7.61,8.35,7.5501,8.04,89330,0
2016-09-21,8.07,8.34,8.05,8.12,40020,0
2016-09-22,8.09,8.13,7.49,7.64,44252,0
2016-09-23,7.68,8.03,7.617,7.66,12319,0
2016-09-26,7.65,7.95,7.55,7.55,15283,0
2016-09-27,7.58,7.58,7.26,7.29,18370,0
2016-09-28,7.43,7.69,7.29,7.29,14210,0
2016-09-29,7.295,7.41,7.1,7.11,19808,0
2016-09-30,7.22,7.22,7.03,7.05,40100,0
2016-10-03,7.05,7.15,7.05,7.12,24835,0
2016-10-04,7.11,7.6,7.078,7.4599,31673,0
2016-10-05,7.55,7.6,7.45,7.48,21855,0
2016-10-06,7.45,7.55,7.356,7.36,14150,0
2016-10-07,7.31,7.49,7.1,7.13,29783,0
2016-10-10,7.18,7.18,7.01,7.03,20987,0
2016-10-11,7.01,7.51,7,7.05,16906,0
2016-10-12,7.2,7.3,7.095,7.1,14881,0
2016-10-13,7.11,7.2,7,7,17247,0
2016-10-14,7.02,7.0504,7,7,11374,0
2016-10-17,7,7.155,6.91,6.94,43787,0
2016-10-18,6.94,7.18,6.94,7.07,6425,0
2016-10-19,7.05,7.25,6.92,7.17,17457,0
2016-10-20,7.16,7.25,7.06,7.06,6974,0
2016-10-21,7.13,7.39,7.13,7.39,3203,0
2016-10-24,7.35,7.605,7.27,7.48,38813,0
2016-10-25,7.53,7.65,7.49,7.55,32347,0
2016-10-26,7.62,7.7,7.45,7.69,23350,0
2016-10-27,7.52,7.74,7.52,7.58,20593,0
2016-10-28,7.6,8.15,7.55,7.96,88226,0
2016-10-31,8.05,8.25,8.05,8.25,54709,0
2016-11-01,8.25,8.5,8.2,8.32,38114,0
2016-11-02,8.38,8.45,8.06,8.24,27730,0
2016-11-03,8.23,8.5,7.6001,7.8,83058,0
2016-11-04,7.76,8.2,7.3807,7.6,47705,0
2016-11-07,7.6,8.15,7.1,7.18,62553,0
2016-11-08,7.2,7.35,7.04,7.1,26071,0
2016-11-09,7,7.46,6.9511,6.97,21691,0
2016-11-10,7.05,7.15,7.0011,7.02,20596,0
2016-11-11,7.05,7.42,7.05,7.12,34560,0
2016-11-14,7.12,7.37,7,7,15686,0
2016-11-15,7.01,7.08,6.9,6.92,15637,0
2016-11-16,6.9,7.05,6.83,6.91,42145,0
2016-11-17,6.99,7,6.8,6.95,25678,0
2016-11-18,6.95,7.075,6.95,6.99,13753,0
2016-11-21,7.01,7.0623,6.993,7,14820,0
2016-11-22,6.96,7.1,6.9,7,27222,0
2016-11-23,6.99,6.99,6.79,6.92,9348,0
2016-11-25,6.97,7.18,6.72,6.8,10765,0
2016-11-28,6.8,6.8532,6.62,6.69,34082,0
2016-11-29,6.66,6.75,6.54,6.73,501829,0
2016-11-30,6.73,6.85,6.67,6.69,50386,0
2016-12-01,6.72,7.5216,6.57,7.22,94453,0
2016-12-02,7.16,7.5,6.89,6.94,61985,0
2016-12-05,7.05,7.26,6.92,7,32110,0
2016-12-06,7,7.166,6.82,6.98,20116,0
2016-12-07,6.95,7.1,6.69,6.95,36334,0
2016-12-08,7.05,7.35,6.73,7,109729,0
2016-12-09,7.05,7.06,6.83,6.83,29885,0
2016-12-12,6.75,7,6.6,6.66,46660,0
2016-12-13,6.61,6.79,6.43,6.71,35865,0
2016-12-14,6.73,6.95,6.68,6.89,20098,0
2016-12-15,6.81,7.01,6.81,6.91,37710,0
2016-12-16,6.841,7.1497,6.7008,6.97,67703,0
2016-12-19,6.88,7.1,6.88,7.03,14539,0
2016-12-20,7.04,7.26,7.04,7.19,31528,0
2016-12-21,7.0556,7.23,6.9,7.03,17903,0
2016-12-22,7.09,7.16,6.8,6.88,44756,0
2016-12-23,6.84,7.009,6.66,6.83,26111,0
2016-12-27,6.89,6.9,6.75,6.77,21982,0
2016-12-28,6.84,6.95,6.77,6.8979,22950,0
2016-12-29,6.9,6.95,6.83,6.9,20417,0
2016-12-30,6.87,7.13,6.87,6.99,59051,0
2017-01-03,7.01,7.4,6.9704,7.3779,44928,0
2017-01-04,7.29,7.74,7.265,7.52,76872,0
2017-01-05,7.49,7.65,7.41,7.59,21933,0
2017-01-06,7.59,7.79,7.195,7.32,24261,0
2017-01-09,7.35,7.45,7.29,7.39,11141,0
2017-01-10,7.33,7.65,7.31,7.32,13026,0
2017-01-11,7.22,7.34,6.79,7.2,27098,0
2017-01-12,6.99,7.25,6.95,7.14,13427,0
2017-01-13,6.96,7.2,6.96,7.06,11333,0
2017-01-17,7.01,7.39,6.91,7.301,34652,0
2017-01-18,7.24,7.35,7.1,7.15,15391,0
2017-01-19,7.2,7.39,6.97,7.01,15814,0
2017-01-20,7.01,7.13,6.92,7.01,10103,0
2017-01-23,7,7.03,6.78,6.99,35999,0
2017-01-24,6.91,7.03,6.865,6.95,7793,0
2017-01-25,6.94,7.07,6.81,6.87,23890,0
2017-01-26,6.81,6.97,6.8,6.83,22165,0
2017-01-27,6.9001,6.94,6.81,6.82,5636,0
2017-01-30,6.82,6.89,6.685,6.82,11229,0
2017-01-31,6.77,7.01,6.73,6.9,29281,0
2017-02-01,6.88,7.29,6.8697,7.22,24850,0
2017-02-02,7.17,7.4,7.1071,7.27,27460,0
2017-02-03,7.3,7.552,6.85,7.03,35876,0
2017-02-06,6.966,7,6.82,6.83,29325,0
2017-02-07,6.82,6.95,6.5,6.57,44812,0
2017-02-08,6.68,6.68,6.39,6.5,22218,0
2017-02-09,6.42,6.58,6.42,6.455,14274,0
2017-02-10,6.33,6.55,6.32,6.45,18819,0
2017-02-13,6.42,6.58,6.35,6.38,25128,0
2017-02-14,6.35,6.48,6.35,6.39,16214,0
2017-02-15,6.455,6.57,6.35,6.52,36673,0
2017-02-16,6.55,6.55,6.35,6.38,30377,0
2017-02-17,6.35,6.63,6.12,6.46,55863,0
2017-02-21,6.5,6.5,6.17,6.32,17278,0
2017-02-22,6.25,6.4,6.24,6.35,60549,0
2017-02-23,6,6,5.365,5.4,110421,0
2017-02-24,5.46,5.57,5.19,5.23,40272,0
2017-02-27,5.19,5.67,5.19,5.43,63064,0
2017-02-28,5.447,5.6,5.3,5.57,39052,0
2017-03-01,5.59,5.8,5.47,5.52,59079,0
2017-03-02,5.48,5.56,5.19,5.32,27611,0
2017-03-03,5.29,5.39,5.12,5.31,10936,0
2017-03-06,5.26,5.54,5.14,5.5,58243,0
2017-03-07,5.46,5.62,5.31,5.49,25152,0
2017-03-08,5.4001,5.51,5.1901,5.45,5582,0
2017-03-09,5.42,5.57,5.26,5.46,13977,0
2017-03-10,5.53,5.53,5.35,5.35,5263,0
2017-03-13,5.34,5.47,5.31,5.41,19471,0
2017-03-14,5.41,5.5,5.35,5.49,12601,0
2017-03-15,5.41,5.63,5.41,5.51,28718,0
2017-03-16,5.51,5.68,5.47,5.47,22470,0
2017-03-17,5.45,5.58,5.4,5.5,23523,0
2017-03-20,5.5,5.5,5.26,5.38,22196,0
2017-03-21,5.238,5.29,5.1,5.1,45292,0
2017-03-22,5.02,5.27,4.87,4.87,76658,0
2017-03-23,4.87,5.1,4.869,4.97,18360,0
2017-03-24,5,5.06,4.87,4.9,12033,0
2017-03-27,4.86,5.1,4.8,4.92,21728,0
2017-03-28,4.8617,5,4.8617,4.97,14143,0
2017-03-29,4.9456,4.947,4.85,4.91,12858,0
2017-03-30,4.94,5.1,4.94,5.03,20769,0
2017-03-31,5.05,5.11,5.02,5.02,32601,0
2017-04-03,5.02,5.1,4.97,4.97,42735,0
2017-04-04,4.9,4.93,4.7,4.74,66625,0
2017-04-05,4.74,4.88,4.65,4.65,30736,0
2017-04-06,4.6582,4.7831,4.51,4.51,8614,0
2017-04-07,4.52,4.52,4.41,4.42,31357,0
2017-04-10,4.38,4.42,4.31,4.31,10892,0
2017-04-11,4.3,4.34,4.1,4.12,54574,0
2017-04-12,4.1,4.16,4,4,29626,0
2017-04-13,3.95,4.11,3.94,4,42871,0
2017-04-17,4.01,4.14,3.9,3.91,40810,0
2017-04-18,3.9618,3.98,3.84,3.92,19705,0
2017-04-19,3.95,3.97,3.85,3.87,11717,0
2017-04-20,3.8842,3.93,3.8,3.83,29691,0
2017-04-21,3.8,3.8201,3.78,3.78,27187,0
2017-04-24,3.81,3.8125,3.52,3.6,42614,0
2017-04-25,3.6204,4.0501,3.6204,3.92,39688,0
2017-04-26,3.88,4.08,3.88,4.07,49496,0
2017-04-27,4.0981,4.375,4.04,4.29,45332,0
2017-04-28,4.33,4.5,4.286,4.44,35236,0
2017-05-01,4.3202,4.94,4.3202,4.9,47582,0
2017-05-02,5,5.44,4.92,5.15,120835,0
2017-05-03,5.25,5.39,4.49,4.51,76638,0
2017-05-04,4.43,5.1,4.3665,4.84,109113,0
2017-05-05,4.86,5.3621,4.801,5.11,95695,0
2017-05-08,5.03,5.34,5.025,5.07,150549,0
2017-05-09,5.078,5.1,4.9,4.91,90393,0
2017-05-10,4.91,5.0299,4.91,4.95,44415,0
2017-05-11,4.97,5.09,4.935,5.01,143301,0
2017-05-12,5.02,5.11,4.92,5,239260,0
2017-05-15,4.99,5.29,4.99,5.13,63539,0
2017-05-16,5.1,5.15,5.05,5.1,45154,0
2017-05-17,5.1,5.21,5.1,5.12,19994,0
2017-05-18,5.1,5.26,5.0908,5.18,40049,0
2017-05-19,5.27,5.5069,5.2,5.36,50914,0
2017-05-22,5.32,5.4318,5.2,5.24,16585,0
2017-05-23,5.26,5.4,5.25,5.32,14077,0
2017-05-24,5.4,5.5,5.4,5.43,27396,0
2017-05-25,5.47,5.7,5.45,5.47,49269,0
2017-05-26,5.55,5.65,5.5,5.61,64060,0
2017-05-30,5.64,5.72,5.56,5.66,34501,0
2017-05-31,5.5967,6.1,5.5967,6.05,54584,0
2017-06-01,6.09,6.35,6.08,6.08,66270,0
2017-06-02,6.15,6.3202,6.15,6.24,39701,0
2017-06-05,6.22,6.3,6.04,6.2,40118,0
2017-06-06,6.18,6.2113,6.14,6.2,12218,0
2017-06-07,6.19,6.32,6.17,6.28,60842,0
2017-06-08,6.3,6.41,6.25,6.29,17987,0
2017-06-09,6.27,6.39,6.14,6.31,29440,0
2017-06-12,6.31,6.41,6.24,6.29,42764,0
2017-06-13,6.3,6.34,6.05,6.11,31090,0
2017-06-14,6.11,6.11,5.89,6.11,13455,0
2017-06-15,6,6.1,5.79,6.07,20906,0
2017-06-16,6.05,6.12,5.8919,6.1,85491,0
2017-06-19,6.0537,6.1,5.94,5.97,9404,0
2017-06-20,5.92,6.12,5.92,6.07,11407,0
2017-06-21,6.06,6.07,6.0182,6.06,6422,0
2017-06-22,6.0363,6.12,6.02,6.06,27821,0
2017-06-23,6.08,6.1,6,6.09,22583,0
2017-06-26,6.0758,6.1,6.0348,6.09,24451,0
2017-06-27,6.07,6.17,6.07,6.16,10907,0
2017-06-28,6.16,6.28,6.11,6.19,26817,0
2017-06-29,6.13,6.252,6.09,6.22,6546,0
2017-06-30,6.1408,6.21,6.06,6.09,4354,0
2017-07-03,6.08,6.5,5.95,6.49,22807,0
2017-07-05,6.48,6.49,6.3633,6.41,17830,0
2017-07-06,6.42,6.42,6.16,6.16,8987,0
2017-07-07,6.1,6.29,6.0318,6.07,8311,0
2017-07-10,6.08,6.26,6.07,6.095,11867,0
2017-07-11,6.15,6.18,6.02,6.03,21701,0
2017-07-12,6.14,6.23,5.99,6.02,58708,0
2017-07-13,5.9852,6.11,5.85,6.1,54149,0
2017-07-14,6.01,6.3,6,6.3,19865,0
2017-07-17,6.12,6.26,5.97,6.24,63298,0
2017-07-18,6.06,6.25,6.04,6.1,7423,0
2017-07-19,6.0709,6.0709,5.96,5.99,5356,0
2017-07-20,5.9502,6.07,5.71,5.93,9640,0
2017-07-21,5.86,5.97,5.82,5.83,5570,0
2017-07-24,5.71,5.92,5.68,5.86,11592,0
2017-07-25,5.9,5.98,5.782,5.85,10513,0
2017-07-26,5.96,5.99,5.8,5.8,3003,0
2017-07-27,5.85,5.92,5.85,5.92,531,0
2017-07-28,5.77,5.88,5.74,5.88,2694,0
2017-07-31,5.9,6,5.84,6,9358,0
2017-08-01,6,6,5.86,5.86,22738,0
2017-08-02,5.9,5.95,5.6,5.65,23654,0
2017-08-03,5.4,5.4,4.57,4.58,39749,0
2017-08-04,4.55,4.55,3.76,3.86,23261,0
2017-08-07,3.93,3.93,3.66,3.68,41008,0
2017-08-08,3.5,3.55,3.15,3.33,32650,0
2017-08-09,3.32,3.36,3.24,3.24,8788,0
2017-08-10,3.24,3.4,3.2,3.2,77344,0
2017-08-11,3.2,3.345,3.2,3.3,7384,0
2017-08-14,3.3,3.61,3.2,3.61,66307,0
2017-08-15,3.64,4.29,3.63,4.21,85185,0
2017-08-16,4.21,4.29,3.9826,3.9826,16832,0
2017-08-17,4.06,4.08,3.82,3.83,10771,0
2017-08-18,3.9702,4.0098,3.68,3.68,6232,0
2017-08-21,3.83,3.84,3.67,3.83,20080,0
2017-08-22,3.75,3.84,3.75,3.7501,3375,0
2017-08-23,3.8,4.2,3.72,3.76,6595,0
2017-08-24,3.8499,4.2,3.5,3.82,6373,0
2017-08-25,4.03,4.1499,3.83,3.83,3990,0
2017-08-28,3.88,4.115,3.79,3.9999,19111,0
2017-08-29,3.99,4.1714,3.85,3.98,69591,0
2017-08-30,3.95,4.025,3.84,3.8701,7103,0
2017-08-31,3.88,4,3.69,3.78,14895,0
2017-09-01,3.8807,4,3.7,3.72,30675,0
2017-09-05,3.88,4.1,3.72,4.1,31269,0
2017-09-06,3.87,4.09,3.7423,3.98,23172,0
2017-09-07,3.98,3.99,3.734,3.97,15496,0
2017-09-08,3.8501,3.95,3.85,3.94,12291,0
2017-09-11,3.9,4,3.81,4,6065,0
2017-09-12,3.95,4.08,3.79,4,7994,0
2017-09-13,3.96,4.05,3.9178,4.03,11531,0
2017-09-14,4,4,3.96,3.96,4667,0
2017-09-15,3.96,3.98,3.77,3.77,17498,0
2017-09-18,3.79,3.79,3.59,3.66,17092,0
2017-09-19,3.63,3.8,3.52,3.62,11610,0
2017-09-20,3.57,3.69,3.48,3.4801,8080,0
2017-09-21,3.48,3.64,3.4,3.45,6591,0
2017-09-22,3.49,3.61,3.4,3.5,7279,0
2017-09-25,3.52,3.52,3.36,3.43,11720,0
2017-09-26,3.47,3.58,3.4,3.4999,7592,0
2017-09-27,3.56,3.58,3.4643,3.48,14925,0
2017-09-28,3.52,3.75,3.43,3.4695,20667,0
2017-09-29,3.44,3.7,3.42,3.45,18020,0
2017-10-02,3.525,3.599,3.42,3.5,27132,0
2017-10-03,3.381,3.58,3.373,3.39,23091,0
2017-10-04,3.41,3.4154,3.02,3.04,45043,0
2017-10-05,3.04,3.1211,3.01,3.04,15702,0
2017-10-06,3.06,3.18,2.845,2.93,32062,0
2017-10-09,3.07,3.07,2.885,2.93,9834,0
2017-10-10,2.89,3.085,2.89,2.92,7007,0
2017-10-11,2.9,2.915,2.7,2.73,41724,0
2017-10-12,2.7,2.97,2.35,2.355,120680,0
2017-10-13,2.4,2.4322,2.2054,2.21,106738,0
2017-10-16,2.25,2.25,1.6,1.91,352676,0
2017-10-17,1.87,1.97,1.75,1.83,268519,0
2017-10-18,1.76,1.8,1.61,1.77,145326,0
2017-10-19,1.74,1.91,1.64,1.7,407079,0
2017-10-20,1.73,1.73,1.5002,1.59,99747,0
2017-10-23,1.58,1.62,1.52,1.52,107353,0
2017-10-24,1.58,1.58,1.32,1.35,173010,0
2017-10-25,1.35,1.3898,1.1,1.18,211698,0
2017-10-26,1.17,1.4,1.15,1.26,268910,0
2017-10-27,1.3,2.04,1.296,1.4,4940875,0
2017-10-30,1.42,1.42,1.17,1.19,415102,0
2017-10-31,1.25,1.25,1.15,1.25,257937,0
2017-11-01,1.25,1.38,1.18,1.3,435753,0
2017-11-02,1.3,1.35,1.24,1.29,145704,0
2017-11-03,1.27,1.2982,1.13,1.1801,140459,0
2017-11-06,1.17,1.21,1.13,1.14,110233,0
2017-11-07,1.12,1.21,1.1,1.13,122076,0
2017-11-08,1.12,1.2098,1.1,1.206,438664,0
2017-11-09,1.83,2.22,1.19,1.22,5334798,0
2017-11-10,1.15,1.2,0.91,0.9607,838149,0
