Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,50.36,50.92,50,50.88,110806,0
2005-02-28,50.8,51.2,50.44,51.12,309441,0
2005-03-01,51.2,51.6,50.84,51.48,246305,0
2005-03-02,51.48,51.84,50.88,51.56,170402,0
2005-03-03,51.76,52,51.32,51.84,139610,0
2005-03-04,52.24,52.32,51.56,52.2,110619,0
2005-03-07,52.36,52.8,51.96,52.52,91523,0
2005-03-08,52.4,52.6,52,52.28,176952,0
2005-03-09,52,52.08,51.36,51.6,88264,0
2005-03-10,51.56,52.28,51.48,52.24,185699,0
2005-03-11,52.04,52.96,52.04,52.8,130346,0
2005-03-14,52.6,53.92,52.6,53.88,152364,0
2005-03-15,54.08,54.44,53.6,53.96,154236,0
2005-03-16,53.64,53.84,53.2,53.2,129518,0
2005-03-17,53.28,54.28,53.12,53.6,113285,0
2005-03-18,53.72,54.32,53.04,54,167235,0
2005-03-21,53.8,54.28,53.44,54.04,93412,0
2005-03-22,53.88,54.36,53.64,53.72,135098,0
2005-03-23,53.56,53.92,53.56,53.72,76403,0
2005-03-24,54,54.4,53.48,53.8,84352,0
2005-03-28,53.64,54.48,53.64,54.24,56824,0
2005-03-29,54.08,54.64,53.4,53.4,157662,0
2005-03-30,53.28,53.72,52.44,53.2,170469,0
2005-03-31,53.04,53.12,52.08,52.52,159310,0
2005-04-01,52.76,52.76,52.08,52.4,173645,0
2005-04-04,52.24,52.28,51.48,51.76,113137,0
2005-04-05,51.92,52.2,51.56,52.04,134148,0
2005-04-06,52.08,52.36,51.4,51.44,146386,0
2005-04-07,51.32,51.88,51,51.72,114589,0
2005-04-08,51.92,52.08,51.12,51.44,78653,0
2005-04-11,51.32,51.64,50.72,51.2,102622,0
2005-04-12,51.08,51.32,50,50.6,161923,0
2005-04-13,50.48,50.84,50.28,50.28,157691,0
2005-04-14,50.88,51.12,48.8,49.48,262019,0
2005-04-15,49.36,49.44,46.8,48.16,256423,0
2005-04-18,48.04,48.6,46.56,46.64,300736,0
2005-04-19,46.84,47.08,45.6,46,327782,0
2005-04-20,46,46.16,45.16,45.2,303169,0
2005-04-21,45.76,46.4,45.28,45.72,237828,0
2005-04-22,45.6,46.28,44.68,44.96,116479,0
2005-04-25,45.08,45.68,44.96,45.52,276870,0
2005-04-26,45.28,45.6,44.32,44.32,90280,0
2005-04-27,44,44.48,43.88,44.12,119294,0
2005-04-28,43.84,43.96,42,42.04,213680,0
2005-04-29,42.36,43.44,41.88,42.16,226512,0
2005-05-02,42.4,43.28,42.36,43.04,287675,0
2005-05-03,42.84,43.64,42.84,43.12,464307,0
2005-05-04,43.2,43.44,42.92,43.12,283411,0
2005-05-05,43.44,43.44,41.8,42.08,159078,0
2005-05-06,42.32,42.6,41.8,42.16,92848,0
2005-05-09,42.4,42.56,41.8,42.24,130947,0
2005-05-10,50.16,51.88,49.24,50.4,1546606,0
2005-05-11,50.32,51.04,49.48,49.76,464818,0
2005-05-12,49.76,50.28,49.2,49.24,283161,0
2005-05-13,49.16,49.76,48.56,49.16,204652,0
2005-05-16,48.84,49.68,48.16,49.08,488466,0
2005-05-17,48.8,49.48,48.44,49.16,281848,0
2005-05-18,49,49.48,48.64,48.8,184440,0
2005-05-19,48.76,49.2,48.48,48.92,274454,0
2005-05-20,48.64,48.96,48.36,48.8,154330,0
2005-05-23,48.56,49.32,48.36,49.16,187281,0
2005-05-24,49.24,49.4,48.88,49.2,209375,0
2005-05-25,49.12,49.16,48.56,48.6,257671,0
2005-05-26,48.72,49.32,48.72,49.08,80045,0
2005-05-27,49.32,49.32,48.24,48.56,241906,0
2005-05-31,48.64,48.64,48.44,48.56,148141,0
2005-06-01,48.28,49.16,48.28,49.16,229546,0
2005-06-02,49.2,50.2,49.2,49.76,543212,0
2005-06-03,49.92,50.08,49.48,49.92,638946,0
2005-06-06,50.2,50.52,49.76,50.2,454341,0
2005-06-07,50.16,51.12,50.16,50.96,244792,0
2005-06-08,51.2,52.48,50.96,52.2,463130,0
2005-06-09,52.08,52.12,51.4,51.88,250631,0
2005-06-10,52.08,52.08,51.24,51.4,562085,0
2005-06-13,51.28,52.04,50.76,51.4,1440710,0
2005-06-14,51.52,51.56,49.96,50,1014137,0
2005-06-15,50.44,50.44,49.84,50.16,437480,0
2005-06-16,49.2,49.88,49.2,49.64,525722,0
2005-06-17,49.48,50.2,47.72,48.52,466130,0
2005-06-20,48.28,48.64,47.68,48.4,471601,0
2005-06-21,48.16,48.84,48.16,48.28,223394,0
2005-06-22,48.44,49.52,48.44,49.4,235917,0
2005-06-23,49.48,49.84,48.64,49.12,165522,0
2005-06-24,49.08,49.16,48.24,48.88,251449,0
2005-06-27,48.72,48.88,47.92,48.44,245218,0
2005-06-28,48.96,49.6,47.92,48.64,236155,0
2005-06-29,48.52,48.92,47.6,48.8,271732,0
2005-06-30,48.92,49.08,47.92,48.28,330145,0
2005-07-01,48.36,48.88,47.8,48.72,121492,0
2005-07-05,48.64,48.92,47.92,48.56,134842,0
2005-07-06,48.72,48.72,47.84,47.84,200229,0
2005-07-07,47.36,48,47.24,47.76,231000,0
2005-07-08,47.76,48.88,47.56,48.4,82636,0
2005-07-11,48.52,49.2,48.44,49.16,103547,0
2005-07-12,48.96,49.36,48.84,49.24,174418,0
2005-07-13,49.24,49.4,48.12,49.12,161813,0
2005-07-14,49.56,50.12,48.88,49.16,204966,0
2005-07-15,49.32,49.8,48.84,49.6,164096,0
2005-07-18,49.48,49.76,49.04,49.32,115335,0
2005-07-19,49.8,50.16,49.48,49.88,147379,0
2005-07-20,49.68,49.88,49.2,49.64,175301,0
2005-07-21,50.6,51.4,50.4,50.56,256719,0
2005-07-22,50.8,52.8,50.76,52.52,344136,0
2005-07-25,52.52,54.8,52.16,54.28,365618,0
2005-07-26,54.24,54.96,53.56,54.4,181080,0
2005-07-27,54.4,54.92,54.08,54.84,135813,0
2005-07-28,54.68,55.12,54.28,54.84,179265,0
2005-07-29,54.84,56.32,54.84,56.12,278216,0
2005-08-01,56.2,60,56.2,58.56,453796,0
2005-08-02,58.64,59.32,58,59.32,185125,0
2005-08-03,59.12,59.16,57.52,58.12,157567,0
2005-08-04,57.96,57.96,56.92,57,152596,0
2005-08-05,56.84,57.04,55.96,56.16,143461,0
2005-08-08,56.56,57,56.04,56.2,81996,0
2005-08-09,56.2,57.16,55.96,56.76,163499,0
2005-08-10,56.92,58.12,56.72,57.8,122669,0
2005-08-11,57.68,58.52,57.52,58.08,106222,0
2005-08-12,57.96,58.76,57.36,58.4,75108,0
2005-08-15,58.04,59.24,57.96,59.12,95450,0
2005-08-16,59.08,59.08,57.92,58.16,78381,0
2005-08-17,58,58.48,57.72,58.28,100510,0
2005-08-18,58.2,58.92,57.36,58.28,190633,0
2005-08-19,57.96,59.12,57.72,59.04,128281,0
2005-08-22,59.2,66.08,59.2,64.44,1290985,0
2005-08-23,64.36,64.92,63,64.24,284977,0
2005-08-24,63.76,65.92,63.76,64.68,156331,0
2005-08-25,64.84,65.4,63.8,64,94735,0
2005-08-26,63.96,64.92,63.8,64,123447,0
2005-08-29,63.84,64.12,63.04,63.92,120689,0
2005-08-30,63.76,64.96,63.56,64.28,124997,0
2005-08-31,64.28,65.64,64.24,65.48,298290,0
2005-09-01,65.56,65.72,64.36,64.8,210221,0
2005-09-02,64.96,65.12,64,64.16,100749,0
2005-09-06,64.32,65.44,64,64.96,76400,0
2005-09-07,64.88,65.2,63.56,64.68,107281,0
2005-09-08,64.48,65.04,64.04,64.44,59438,0
2005-09-09,64.64,65.6,64.24,64.56,56723,0
2005-09-12,64.96,66.92,64.48,65.48,135979,0
2005-09-13,65.24,65.48,64.52,64.52,60865,0
2005-09-14,64.6,64.6,62.76,63.24,98428,0
2005-09-15,63.4,64,62.64,63.64,61416,0
2005-09-16,63.8,64.52,62.24,63.96,223445,0
2005-09-19,63.88,63.92,62.88,63.12,50810,0
2005-09-20,63.56,64,62.04,62.44,84969,0
2005-09-21,62.68,62.68,60.44,60.44,144078,0
2005-09-22,60.36,61.92,60.2,61.52,75627,0
2005-09-23,61.36,62.16,61.04,62.04,94752,0
2005-09-26,62.32,63.24,62.04,62.28,99755,0
2005-09-27,62.56,62.88,61.64,62.32,118761,0
2005-09-28,62.28,62.84,60.92,62,70130,0
2005-09-29,61.48,61.48,57.68,59.92,491195,0
2005-09-30,59.76,60.64,59.76,60.4,169983,0
2005-10-03,59.8,60.84,59.2,59.92,111340,0
2005-10-04,60.04,60.64,58.6,58.76,85731,0
2005-10-05,58.48,59.08,57.52,57.56,97961,0
2005-10-06,57.52,57.92,56,56.64,144153,0
2005-10-07,56.96,57.24,56.36,57,63550,0
2005-10-10,57.12,57.12,55.6,55.72,81330,0
2005-10-11,55.6,56.16,53.4,53.64,250401,0
2005-10-12,53.56,54.48,53.56,53.68,132747,0
2005-10-13,53.72,53.88,52.88,53.56,169255,0
2005-10-14,54,55,53.56,54.8,107327,0
2005-10-17,54.68,54.92,54.08,54.28,61601,0
2005-10-18,54.4,54.4,52.6,52.92,115034,0
2005-10-19,52.64,53.6,51.92,53.56,92680,0
2005-10-20,53.2,53.84,52.36,52.64,95192,0
2005-10-21,52.6,53.72,52.52,53.32,77453,0
2005-10-24,53.72,54.84,52.92,54.8,77975,0
2005-10-25,54.32,54.84,52.64,53.16,182232,0
2005-10-26,52.8,54.08,52.72,53.28,127739,0
2005-10-27,53.08,53.4,52,52.24,92591,0
2005-10-28,52.52,53.2,52.32,52.96,93341,0
2005-10-31,52.96,54.24,52.96,53.48,120867,0
2005-11-01,53.12,53.8,52.8,53.48,92047,0
2005-11-02,53.48,55.36,53.36,55.24,94228,0
2005-11-03,55.64,55.64,54.48,54.92,66999,0
2005-11-04,54.76,54.92,53.68,54.24,57165,0
2005-11-07,54.6,54.68,53.76,54.28,59760,0
2005-11-08,53.96,54.16,52.56,52.8,72729,0
2005-11-09,52.76,53.44,52.6,53.12,45011,0
2005-11-10,52.76,53.24,52,53.2,52978,0
2005-11-11,53.04,53.48,52.92,53.16,32172,0
2005-11-14,53.04,53.32,51.88,52.24,62984,0
2005-11-15,52.44,53,51.88,52.52,106463,0
2005-11-16,52.48,52.6,51.56,52.16,68503,0
2005-11-17,52.48,53.36,51.88,52.84,44884,0
2005-11-18,53.28,54.16,52.84,53.76,50319,0
2005-11-21,53.56,54.28,53.36,54.08,46287,0
2005-11-22,53.8,55.12,53.36,54.68,52535,0
2005-11-23,54.52,55.88,54.52,55.76,71805,0
2005-11-25,55.8,56.16,55.52,55.88,15706,0
2005-11-28,55.76,56.72,55.72,55.72,83453,0
2005-11-29,56.08,56.72,55.76,55.8,36250,0
2005-11-30,55.96,57.2,55.72,56.96,93299,0
2005-12-01,56.4,57.68,56.24,57.2,67338,0
2005-12-02,57.08,57.52,56.28,57.36,66207,0
2005-12-05,57.52,57.52,55,55.48,179030,0
2005-12-06,55.76,55.76,54.88,55.16,76342,0
2005-12-07,54.92,55.32,54.76,54.92,75070,0
2005-12-08,54.8,55.24,54.24,54.4,69217,0
2005-12-09,54.24,54.92,51.8,54.68,121372,0
2005-12-12,55.08,55.08,54.08,54.36,101319,0
2005-12-13,54.12,55.32,54.12,54.68,63131,0
2005-12-14,54.96,55.12,54.4,54.92,62229,0
2005-12-15,54.84,55.28,53.8,54.76,171694,0
2005-12-16,55.16,55.44,54.28,54.32,233002,0
2005-12-19,54.24,54.28,53.48,53.64,79552,0
2005-12-20,53.48,54,53.2,53.8,57684,0
2005-12-21,54.08,54.44,52.72,53.32,73271,0
2005-12-22,53.2,53.64,53.04,53.64,113175,0
2005-12-23,53.92,54.68,53.76,54.48,45359,0
2005-12-27,54.16,55.72,53.44,53.56,63162,0
2005-12-28,53.72,54.36,53.2,54.24,56617,0
2005-12-29,54,54.72,53.64,54.44,74446,0
2005-12-30,54.16,54.8,53.84,54.4,78551,0
2006-01-03,54.44,56.04,54.16,55.8,110574,0
2006-01-04,56.04,56.36,55.44,56.2,97989,0
2006-01-05,56.32,56.72,55.92,56.16,56207,0
2006-01-06,54.8,57.4,54.8,56.56,106624,0
2006-01-09,55.96,56.24,52.16,52.44,405241,0
2006-01-10,51.92,52.24,49.64,50,381913,0
2006-01-11,50.28,50.68,49.76,50.52,166322,0
2006-01-12,50.04,50.32,48.8,48.96,122244,0
2006-01-13,48.88,49.4,48.6,49,96751,0
2006-01-17,49,49.04,48.24,48.24,121942,0
2006-01-18,48.12,48.48,47.48,47.96,102757,0
2006-01-19,48.04,48.24,47.28,48.04,90390,0
2006-01-20,48.32,48.48,47.76,48.16,141420,0
2006-01-23,48.04,48.52,47.8,48,112742,0
2006-01-24,48.12,48.4,47.08,47.52,132381,0
2006-01-25,47.32,48.12,47.2,47.76,115965,0
2006-01-26,47.8,48.4,47.6,48.12,59752,0
2006-01-27,48.4,48.92,47.8,47.92,86234,0
2006-01-30,47.8,49.12,47.8,48.36,123570,0
2006-01-31,48.2,49.12,48.12,48.64,93111,0
2006-02-01,48.36,49.12,48.32,48.96,69508,0
2006-02-02,48.64,50.4,48.64,49.92,173083,0
2006-02-03,49.56,50.12,49.44,50,131807,0
2006-02-06,50.28,50.44,49.16,49.56,254664,0
2006-02-07,49.32,50,49.24,49.48,172774,0
2006-02-08,49.52,50.6,49.32,49.76,243072,0
2006-02-09,49.72,49.88,48.88,48.96,144638,0
2006-02-10,48.84,48.96,47.76,47.96,89049,0
2006-02-13,47.68,48.04,46.8,47.24,106044,0
2006-02-14,47.4,47.84,46.32,47.68,73421,0
2006-02-15,47.52,47.68,46.56,46.88,82581,0
2006-02-16,46.8,47.28,46.32,46.36,129452,0
2006-02-17,46.76,46.76,46.2,46.48,102405,0
2006-02-21,46.4,46.44,45.12,45.6,90263,0
2006-02-22,45.52,47.08,45.44,46.44,65289,0
2006-02-23,46.24,46.28,44.96,45.12,90490,0
2006-02-24,45.04,45.52,44.96,45.24,143979,0
2006-02-27,45.52,45.8,45.08,45.52,52293,0
2006-02-28,45.4,45.6,44.6,44.76,68163,0
2006-03-01,44.8,44.88,44.44,44.76,71745,0
2006-03-02,44.52,44.92,44.4,44.84,68547,0
2006-03-03,44.52,45.52,44.4,44.72,60861,0
2006-03-06,44.92,45.88,44.32,45.52,94635,0
2006-03-07,45.36,45.76,45.16,45.52,47422,0
2006-03-08,45.52,46.48,45.04,45.92,103374,0
2006-03-09,45.88,46.36,45.52,46.2,60229,0
2006-03-10,46.28,46.8,46.2,46.48,51570,0
2006-03-13,46.72,46.92,46.2,46.4,50521,0
2006-03-14,46.48,47.2,45.76,46.92,49675,0
2006-03-15,47.04,47.04,46.2,46.72,43555,0
2006-03-16,46.92,47,46.24,46.48,32384,0
2006-03-17,46.56,46.64,45.16,45.28,169161,0
2006-03-20,45.4,46.64,45.2,46.4,63846,0
2006-03-21,46.28,46.56,45.16,45.36,36988,0
2006-03-22,45.36,45.52,44.84,45.52,44024,0
2006-03-23,45.36,45.44,44.88,45.4,42821,0
2006-03-24,45.48,45.92,45.32,45.64,31022,0
2006-03-27,45.64,45.68,45.32,45.52,28821,0
2006-03-28,45.56,46.12,44.92,44.92,45017,0
2006-03-29,44.92,45.36,44.44,44.76,81195,0
2006-03-30,44.84,44.84,43.36,43.64,131183,0
2006-03-31,43.6,43.8,43.12,43.72,124537,0
2006-04-03,43.72,43.96,42.08,42.32,130604,0
2006-04-04,42.32,42.52,41.72,42.2,118187,0
2006-04-05,42.16,42.84,42.16,42.44,92987,0
2006-04-06,42.52,42.8,42.32,42.4,71014,0
2006-04-07,42.56,42.92,42.24,42.24,57495,0
2006-04-10,42.16,43.48,42.16,43.24,92803,0
2006-04-11,43.2,43.32,41.4,41.52,136576,0
2006-04-12,41.4,41.72,40.68,41,122656,0
2006-04-13,40.96,41,40.68,40.96,67991,0
2006-04-17,40.96,41.24,40.52,41,196022,0
2006-04-18,39,39,32.4,36.28,1252655,0
2006-04-19,36.28,37.84,35.44,36.16,310252,0
2006-04-20,36.16,36.64,34.64,34.92,159564,0
2006-04-21,34.92,35.44,34.2,34.4,160408,0
2006-04-24,34.4,34.56,33.24,34.2,170267,0
2006-04-25,34.36,34.36,32.48,33.4,297198,0
2006-04-26,33.48,33.96,33.32,33.92,121637,0
2006-04-27,33.92,34.4,33.92,34.04,131922,0
2006-04-28,34.04,34.16,33,33.6,276397,0
2006-05-01,33.8,34.04,32.68,33.16,218400,0
2006-05-02,33.08,35.12,33.08,33.8,189520,0
2006-05-03,34.32,37.16,34.32,37.04,502440,0
2006-05-04,36.96,37.48,36.44,37.16,315934,0
2006-05-05,37.24,37.6,36.6,36.72,118073,0
2006-05-08,45.48,45.52,44.32,44.4,2190761,0
2006-05-09,44.44,44.68,43.92,44.24,613516,0
2006-05-10,44.16,44.56,43.96,44.4,319065,0
2006-05-11,44.52,44.64,44.16,44.28,174631,0
2006-05-12,44.24,44.64,44.2,44.24,158962,0
2006-05-15,44.16,44.32,43.8,44,283605,0
2006-05-16,44.16,44.16,43.72,43.92,222561,0
2006-05-17,43.8,44.12,43.48,43.48,241110,0
2006-05-18,43.72,43.72,43.2,43.36,136402,0
2006-05-19,43.32,43.72,43.2,43.72,136032,0
2006-05-22,43.44,43.8,43.16,43.36,194488,0
2006-05-23,43.4,44.68,43.36,44.24,162916,0
2006-05-24,44.08,44.08,43.16,43.4,198422,0
2006-05-25,43.64,43.96,43.32,43.96,48033,0
2006-05-26,44.08,44.24,43.72,44.16,48387,0
2006-05-30,44.24,44.28,43.56,43.68,44137,0
2006-05-31,43.92,44.48,43.64,43.88,75706,0
2006-06-01,43.88,44.68,43.84,44.68,94391,0
2006-06-02,44.6,45.64,44.6,45.28,144054,0
2006-06-05,45.16,45.2,44,44.08,82681,0
2006-06-06,43.96,44.52,43.88,44.48,64952,0
2006-06-07,44.32,44.68,44.04,44.4,99157,0
2006-06-08,44.56,44.76,43.72,44.48,95629,0
2006-06-09,44.72,44.76,44.04,44.44,41310,0
2006-06-12,44.24,44.64,43.88,43.96,64047,0
2006-06-13,43.76,44.84,43.48,43.6,92841,0
2006-06-14,43.48,43.96,43.2,43.32,83735,0
2006-06-15,43.52,44.6,43.36,44.52,62109,0
2006-06-16,44.56,45.84,43.76,44.96,211485,0
2006-06-19,45.08,45.16,43.72,44.24,57417,0
2006-06-20,44.16,44.32,43.72,43.72,72016,0
2006-06-21,43.64,44.16,43.64,43.88,119471,0
2006-06-22,43.72,44,43.44,43.64,157670,0
2006-06-23,43.4,43.96,43.36,43.72,121404,0
2006-06-26,43.96,44.16,43.28,43.48,59173,0
2006-06-27,43.32,43.84,43.04,43.12,134284,0
2006-06-28,43.44,43.44,42.96,42.96,85989,0
2006-06-29,43.2,43.2,42.64,42.88,91152,0
2006-06-30,42.92,43.64,42.68,42.76,99960,0
2006-07-03,42.64,43.12,42.64,43.12,57622,0
2006-07-05,43,43.04,42.64,42.68,58189,0
2006-07-06,42.6,42.72,42.16,42.36,213300,0
2006-07-07,42.24,42.24,41.4,41.6,173618,0
2006-07-10,41.36,41.36,40.44,40.6,154990,0
2006-07-11,41.32,41.32,40.6,40.72,117178,0
2006-07-12,40.84,41.04,40.6,40.6,86380,0
2006-07-13,40.6,40.96,39.76,39.84,91950,0
2006-07-14,39.76,39.76,39,39.12,146580,0
2006-07-17,38.96,39.56,38.96,39.04,55908,0
2006-07-18,39.28,39.76,38.8,39.24,49895,0
2006-07-19,39.12,40.24,39.12,39.88,62595,0
2006-07-20,40.08,40.24,38.56,38.6,51715,0
2006-07-21,38.44,39.12,37.92,38.28,73540,0
2006-07-24,38.44,39.32,38.32,39.12,63448,0
2006-07-25,39,39.24,38.28,38.52,38451,0
2006-07-26,38.32,39.64,38.28,38.88,55244,0
2006-07-27,39.04,39.4,38.68,39.12,47469,0
2006-07-28,39.32,40.56,39.16,40.52,35394,0
2006-07-31,40.36,40.6,40.16,40.52,63177,0
2006-08-01,40.28,40.68,40.16,40.4,40237,0
2006-08-02,40.6,40.64,40.36,40.52,37211,0
2006-08-03,40.36,40.44,39.92,40.12,49304,0
2006-08-04,40.36,40.52,39.2,39.68,45280,0
2006-08-07,31.76,32.76,31.16,32.08,906332,0
2006-08-08,32.12,32.48,30.92,31,272907,0
2006-08-09,31.28,31.84,29.64,30.48,259630,0
2006-08-10,30.4,31.36,29.8,31.24,124946,0
2006-08-11,31.08,31.48,30.68,31.2,109266,0
2006-08-14,31.36,32.04,31.12,31.36,62752,0
2006-08-15,31.64,31.96,31.16,31.44,58506,0
2006-08-16,31.28,33.08,31.28,32.92,159330,0
2006-08-17,33.2,33.2,32.24,32.52,45156,0
2006-08-18,32.24,32.72,32.12,32.68,40158,0
2006-08-21,32.72,32.96,32.32,32.92,65372,0
2006-08-22,32.8,33.44,32.64,33.08,322381,0
2006-08-23,33.28,33.28,32.52,33,222306,0
2006-08-24,33.16,33.44,32.92,33.44,82410,0
2006-08-25,33.28,34.56,33.04,33.6,101263,0
2006-08-28,33.76,33.88,33.44,33.68,60952,0
2006-08-29,33.88,33.92,33.48,33.8,48883,0
2006-08-30,33.92,34.32,33.36,33.68,94137,0
2006-08-31,33.96,33.96,33.36,33.44,87450,0
2006-09-01,33.6,33.6,32.84,33.2,67666,0
2006-09-05,33.04,33.4,33,33.08,87467,0
2006-09-06,32.92,33.08,32.32,32.48,64370,0
2006-09-07,32.48,32.68,32.24,32.4,117454,0
2006-09-08,32.56,32.68,32.28,32.4,71591,0
2006-09-11,32.32,32.84,31.96,32.16,98503,0
2006-09-12,32.04,33.48,32.04,33.16,144376,0
2006-09-13,33.28,33.6,32.92,33.56,85869,0
2006-09-14,33.6,33.6,32.72,32.88,83019,0
2006-09-15,33.12,33.44,31.52,32.16,324946,0
2006-09-18,34.04,34.16,31.4,32.8,706391,0
2006-09-19,32.92,33,31.8,32.12,240804,0
2006-09-20,32.12,32.8,32.12,32.64,174590,0
2006-09-21,32.56,32.92,32.56,32.64,121597,0
2006-09-22,32.48,32.8,32.36,32.4,95790,0
2006-09-25,32.56,33.52,32.56,33.28,208716,0
2006-09-26,33.36,33.36,32.92,33.08,186612,0
2006-09-27,32.96,35.96,32.88,34.32,586490,0
2006-09-28,34.48,34.84,33.76,34.16,200750,0
2006-09-29,34.04,34.56,33.4,33.52,108295,0
2006-10-02,33.6,34.4,33.52,34.04,161875,0
2006-10-03,33.88,34.4,33.64,34.16,146011,0
2006-10-04,34.32,34.32,33.52,33.68,114943,0
2006-10-05,33.8,33.8,32.56,32.68,259371,0
2006-10-06,32.8,33.6,32.44,32.8,186596,0
2006-10-09,32.92,33.12,32.32,32.52,174877,0
2006-10-10,32.24,33.4,31.24,31.84,352802,0
2006-10-11,31.72,31.88,31.2,31.2,99525,0
2006-10-12,31.2,31.84,31.2,31.36,120658,0
2006-10-13,31.52,32.08,31.28,32.08,238629,0
2006-10-16,31.68,32.32,31.48,32,89905,0
2006-10-17,32,32.12,31.64,32.08,38648,0
2006-10-18,32.32,32.52,31.88,32.32,69693,0
2006-10-19,31.48,31.88,31.36,31.64,193548,0
2006-10-20,31.68,31.68,31.44,31.56,104313,0
2006-10-23,31.48,31.88,31.48,31.6,102989,0
2006-10-24,31.56,32.36,31.4,31.44,917532,0
2006-10-25,31.56,32.8,31.56,32.4,244218,0
2006-10-26,32.68,34.52,32.68,34.12,348666,0
2006-10-27,34.16,34.16,33.64,33.72,83127,0
2006-10-30,33.72,34.92,33.64,34.44,98087,0
2006-10-31,34.6,34.88,33.4,33.72,104829,0
2006-11-01,33.84,34.16,32.8,32.84,73224,0
2006-11-02,32.8,33.88,32.8,33.32,97941,0
2006-11-03,35.44,35.52,33.6,34,350969,0
2006-11-06,34.84,35.04,34.04,34.2,376347,0
2006-11-07,34.44,34.72,34.12,34.12,205908,0
2006-11-08,34.16,35.4,33.88,35.36,174913,0
2006-11-09,35.4,36.12,34.92,35.04,171741,0
2006-11-10,35.24,35.6,35,35.52,94171,0
2006-11-13,33.44,35.24,33.08,34.76,267972,0
2006-11-14,34.32,35.2,34.08,35.16,58058,0
2006-11-15,35.04,35.16,34.68,34.92,47712,0
2006-11-16,34.92,35.48,34.24,34.48,81595,0
2006-11-17,34.52,34.52,33.8,33.96,87319,0
2006-11-20,33.8,34.04,33.64,33.76,59262,0
2006-11-21,33.88,33.88,33.72,33.72,99794,0
2006-11-22,34.08,34.56,33.52,34.52,181060,0
2006-11-24,34.92,36,34.2,35.4,290656,0
2006-11-27,35.44,35.44,33.96,34.08,309867,0
2006-11-28,34.16,34.28,33.8,33.88,258758,0
2006-11-29,34.4,34.68,33.36,33.44,324759,0
2006-11-30,33.4,34.04,33.32,33.72,84717,0
2006-12-01,33.52,34.2,33.52,34,147419,0
2006-12-04,34.16,34.2,33.6,34.08,81797,0
2006-12-05,34.08,34.12,33.8,33.96,91522,0
2006-12-06,33.84,33.88,32.92,33,113368,0
2006-12-07,33.08,33.8,32.8,33.56,160455,0
2006-12-08,33.56,33.56,32.96,33.16,93031,0
2006-12-11,33.16,33.44,32.56,32.76,72228,0
2006-12-12,32.6,32.92,32.6,32.76,157065,0
2006-12-13,32.76,33.04,32.32,32.36,95641,0
2006-12-14,32.24,32.8,32.2,32.2,68012,0
2006-12-15,32.44,32.76,32.08,32.2,107029,0
2006-12-18,32.12,32.96,32.08,32.6,90758,0
2006-12-19,32.4,32.88,32.2,32.48,81893,0
2006-12-20,32.44,32.88,32.36,32.36,46294,0
2006-12-21,32.32,32.64,32,32.36,121601,0
2006-12-22,32.24,32.52,32.24,32.52,121818,0
2006-12-26,32.36,32.68,32.12,32.24,57189,0
2006-12-27,32.4,33.4,32.32,33,183789,0
2006-12-28,33.16,33.36,32.88,32.92,139123,0
2006-12-29,32.64,33,32.64,32.96,144923,0
2007-01-03,33.48,33.48,32.8,33.16,160079,0
2007-01-04,33.2,33.24,32.8,33.12,163464,0
2007-01-05,32.96,33.6,32.92,33.48,86027,0
2007-01-08,33.44,33.48,32.76,33.12,111818,0
2007-01-09,32.96,35.4,32.8,34.76,326206,0
2007-01-10,34.72,35.4,34.72,35.08,146902,0
2007-01-11,35.32,35.4,34.4,34.48,167846,0
2007-01-12,34.52,35.2,34.28,34.6,156479,0
2007-01-16,34.4,35.08,34.4,34.6,328342,0
2007-01-17,34.44,34.88,33.36,33.6,170832,0
2007-01-18,33.64,34.4,33.64,34.32,160941,0
2007-01-19,34.36,34.68,34,34.6,97967,0
2007-01-22,34.48,34.64,33.76,34.24,151698,0
2007-01-23,34.08,34.68,33.92,34.52,98489,0
2007-01-24,34.6,35.12,34.12,34.84,76532,0
2007-01-25,35,35.16,34,34.04,68262,0
2007-01-26,34.52,34.52,34,34.4,38027,0
2007-01-29,34.04,35,34.04,34.44,38858,0
2007-01-30,34.92,35.08,34.44,34.68,39952,0
2007-01-31,34.56,34.88,34.44,34.56,43796,0
2007-02-01,34.48,35.16,33.64,34.04,151884,0
2007-02-02,34.04,34.12,33.6,33.72,91599,0
2007-02-05,33.76,34.04,33.32,33.36,148669,0
2007-02-06,33.4,33.84,33.2,33.6,145911,0
2007-02-07,33.56,33.84,33.2,33.64,64766,0
2007-02-08,33.52,34.16,33.52,34.12,58286,0
2007-02-09,34,34.52,33.36,33.84,87064,0
2007-02-12,33.96,34.88,33.44,34.88,168381,0
2007-02-13,34.96,35.12,34.56,34.72,73001,0
2007-02-14,34.6,35.2,34.6,34.92,55423,0
2007-02-15,34.8,35.68,34.4,34.84,98439,0
2007-02-16,34.84,34.96,34.44,34.64,54983,0
2007-02-20,34.76,34.76,33.84,34.12,88881,0
2007-02-21,34,35.6,34,34.84,120929,0
2007-02-22,34.8,35.52,34.36,34.76,84431,0
2007-02-23,34.64,34.76,34.16,34.36,54732,0
2007-02-26,34.64,34.8,34.24,34.32,27707,0
2007-02-27,34,34.32,32.96,33,95995,0
2007-02-28,33.36,33.72,32.48,32.88,156107,0
2007-03-01,32.48,33.52,32.12,33.24,96854,0
2007-03-02,32.96,33.08,32.36,32.44,92627,0
2007-03-05,32.08,32.44,30.52,31.52,191632,0
2007-03-06,31.44,32.24,31.24,32.12,47668,0
2007-03-07,31.96,32.52,31.84,32.36,58567,0
2007-03-08,32.72,32.72,32.24,32.36,39570,0
2007-03-09,32.64,32.64,31.88,32,36720,0
2007-03-12,32.12,32.44,31.8,32.44,26705,0
2007-03-13,32.28,32.28,31.44,31.76,73991,0
2007-03-14,31.68,31.96,31.32,31.6,34332,0
2007-03-15,31.64,31.96,31.52,31.84,29248,0
2007-03-16,31.8,31.84,31.4,31.44,73169,0
2007-03-19,31.28,32.2,31.28,32.08,50405,0
2007-03-20,32,32,31.68,32,16342,0
2007-03-21,32,32.64,31.76,32.64,32673,0
2007-03-22,32.48,32.68,31.72,32.24,33472,0
2007-03-23,32.36,32.36,31.6,31.76,24373,0
2007-03-26,31.72,32.08,31.6,32.08,14901,0
2007-03-27,31.92,31.92,30.72,30.88,45536,0
2007-03-28,30.72,31.92,30.72,31.88,62497,0
2007-03-29,32.2,32.72,31.96,32.2,55120,0
2007-03-30,35.6,35.6,33.36,33.76,213666,0
2007-04-02,34.04,35.52,34.04,35.4,274487,0
2007-04-03,35.28,35.8,35.08,35.76,106429,0
2007-04-04,35.8,35.8,35.12,35.56,49432,0
2007-04-05,35.68,36.4,35.52,36.32,112737,0
2007-04-09,36.32,36.32,35.88,36.24,68607,0
2007-04-10,36.16,36.48,36,36.28,39858,0
2007-04-11,36.48,36.56,36.12,36.24,98776,0
2007-04-12,36.08,37.92,35.64,37.8,81053,0
2007-04-13,37.88,38.04,37.6,37.92,63832,0
2007-04-16,38.04,38.84,37.84,38.8,272972,0
2007-04-17,38.72,39.2,37.96,38.72,373571,0
2007-04-18,38.76,39.24,38.52,38.88,264136,0
2007-04-19,38.44,39.4,38.16,39.36,130316,0
2007-04-20,39.8,40.32,39.6,40.08,123799,0
2007-04-23,40.16,40.32,39.68,40.2,59023,0
2007-04-24,40.2,41.2,40.16,41.08,98958,0
2007-04-25,41,41.4,41,41.36,58724,0
2007-04-26,41.24,41.36,40.32,41.08,131067,0
2007-04-27,40.88,40.96,39.48,40.6,123802,0
2007-04-30,40.56,40.92,39.68,39.96,94627,0
2007-05-01,39.92,40.28,39.08,39.88,69152,0
2007-05-02,39.72,40.36,39.32,40.04,39398,0
2007-05-03,39.96,42.4,39.92,42.24,130716,0
2007-05-04,42.32,42.64,41.76,41.84,73301,0
2007-05-07,41.84,42.44,41.84,42.04,27975,0
2007-05-08,41.76,42.24,41.68,42.12,74127,0
2007-05-09,41.92,42.64,41.52,41.56,101754,0
2007-05-10,41.32,41.56,40.76,41,73576,0
2007-05-11,38.24,40.24,36.68,39.32,383044,0
2007-05-14,40.6,40.96,39.6,40,373526,0
2007-05-15,39.88,40.76,39.52,40.64,149565,0
2007-05-16,40.76,40.76,39.76,40.64,165067,0
2007-05-17,40.68,41.92,40.24,41.8,223425,0
2007-05-18,41.8,43.12,41.24,43.04,176276,0
2007-05-21,43.08,43.4,41.76,43.36,131960,0
2007-05-22,43.4,43.44,42.08,42.48,110360,0
2007-05-23,42.64,42.96,41.92,42.44,90658,0
2007-05-24,42.28,42.36,41.04,41.08,99579,0
2007-05-25,41.24,42.04,40.44,41.92,105398,0
2007-05-29,42,42.32,41.12,41.28,51147,0
2007-05-30,40.96,41.68,40.4,41.32,117453,0
2007-05-31,41.48,41.72,40.88,41.56,60749,0
2007-06-01,40.2,41.08,39.64,39.72,206628,0
2007-06-04,39.44,40.96,39.28,40.92,158294,0
2007-06-05,40.56,40.68,39.72,40,74096,0
2007-06-06,39.84,40.88,39.64,39.96,112023,0
2007-06-07,39.84,39.84,39.24,39.24,75274,0
2007-06-08,39.12,40.16,38.84,40.08,50852,0
2007-06-11,39.88,40.12,39.24,39.64,141998,0
2007-06-12,39.32,40.04,38.4,38.76,113958,0
2007-06-13,38.84,39.04,38.24,38.4,126872,0
2007-06-14,38.32,38.84,38.32,38.48,37849,0
2007-06-15,39.16,39.28,38.04,38.44,134015,0
2007-06-18,38.4,39.64,38.4,38.8,107949,0
2007-06-19,38.52,38.96,38.48,38.6,51309,0
2007-06-20,38.68,38.68,37.6,38,106751,0
2007-06-21,37.8,38.28,37.4,38,58559,0
2007-06-22,37.84,37.88,36.96,37.68,211464,0
2007-06-25,37.6,38.68,37.56,38.16,83544,0
2007-06-26,38.28,38.36,37.04,37.52,113759,0
2007-06-27,37.36,37.76,36.92,37.64,127797,0
2007-06-28,37.6,37.6,36.8,36.84,140250,0
2007-06-29,36.92,37.4,36.56,36.84,107133,0
2007-07-02,37.12,37.28,36.76,36.84,58392,0
2007-07-03,36.84,36.92,36.32,36.72,46605,0
2007-07-05,36.84,36.88,36.48,36.68,62040,0
2007-07-06,36.6,36.72,36.08,36.52,75198,0
2007-07-09,36.68,37,36,36.52,120307,0
2007-07-10,35.84,37.96,35,35.04,171382,0
2007-07-11,34.96,36.2,34.48,34.76,126721,0
2007-07-12,34.92,35.4,34.44,35.16,122230,0
2007-07-13,35.12,35.96,35.12,35.32,45914,0
2007-07-16,35.04,35.52,35,35.32,80426,0
2007-07-17,35.24,36.32,34.88,36,78903,0
2007-07-18,35.88,36.08,34.92,35.64,73607,0
2007-07-19,35.8,36.2,34.72,35.08,52683,0
2007-07-20,35,35.28,34.28,34.36,61090,0
2007-07-23,35.28,37.84,35.28,36.6,199526,0
2007-07-24,36.44,37.04,34.16,34.92,129089,0
2007-07-25,35.12,35.44,34.16,34.32,68990,0
2007-07-26,34.12,34.48,32.4,32.64,126901,0
2007-07-27,32.28,32.64,31.24,31.32,129189,0
2007-07-30,31.32,31.64,30.2,30.28,93985,0
2007-07-31,30.4,30.8,29.2,29.4,90826,0
2007-08-01,29.56,29.64,28.28,28.6,113086,0
2007-08-02,28.64,28.84,27.52,27.8,183142,0
2007-08-03,27.76,27.8,25.96,26.04,139719,0
2007-08-06,26.08,26.48,21.36,21.96,778984,0
2007-08-07,21.8,22.16,21.56,21.8,357984,0
2007-08-08,21.12,24,21.12,22.8,594596,0
2007-08-09,23.96,26.08,23.28,24.44,378419,0
2007-08-10,24.32,25.08,23,23.16,189145,0
2007-08-13,23.48,24.64,22.84,23,264465,0
2007-08-14,23,24.72,23,24.16,188114,0
2007-08-15,24,26,24,25.32,160242,0
2007-08-16,24.88,25.76,24.04,24.8,205838,0
2007-08-17,26,26,23.68,25.08,210295,0
2007-08-20,25.12,25.84,24.64,25.44,102085,0
2007-08-21,25.36,25.36,23.92,24.36,183958,0
2007-08-22,24.48,24.6,24,24.28,127740,0
2007-08-23,24.36,24.72,23.56,24.12,152626,0
2007-08-24,24.2,25.08,23.6,24.52,79441,0
2007-08-27,24.48,25.68,24.48,25.28,66146,0
2007-08-28,25.24,25.6,24.24,24.36,66612,0
2007-08-29,24.36,25.68,24.36,25.56,60078,0
2007-08-30,25.24,25.84,24.96,25.64,83717,0
2007-08-31,25.8,26.08,25.08,25.48,82282,0
2007-09-04,25.32,27.08,24.56,25.8,118088,0
2007-09-05,25.52,26.96,24.64,25.72,134175,0
2007-09-06,25.72,28.08,24.8,25.92,73966,0
2007-09-07,25.56,26.36,25.4,26.04,66186,0
2007-09-10,26.12,26.36,24.56,24.76,77163,0
2007-09-11,24.8,25.28,24.2,24.32,81344,0
2007-09-12,24.12,24.68,23.88,24.04,39283,0
2007-09-13,24.12,24.88,23.56,23.6,48771,0
2007-09-14,23.36,25.16,23.28,24.64,105371,0
2007-09-17,24.6,27,23.56,24.04,60091,0
2007-09-18,24.12,25.6,23.84,25.48,57601,0
2007-09-19,25.64,25.96,25,25.32,53761,0
2007-09-20,25.24,25.4,24.6,24.64,40763,0
2007-09-21,24.84,24.84,23.6,24.28,104511,0
2007-09-24,24.16,24.56,20.6,22.2,202524,0
2007-09-25,22,22.96,21.16,21.4,162031,0
2007-09-26,21.8,21.96,19,19.32,361655,0
2007-09-27,19.4,20.12,19.36,20.08,331555,0
2007-09-28,19.96,20.44,19.52,19.76,179583,0
2007-10-01,19.8,20.48,19.68,20.44,157106,0
2007-10-02,20.4,21.72,20.04,21.56,108311,0
2007-10-03,21.6,22.04,21.4,21.6,98155,0
2007-10-04,21.68,22.6,20.8,21.2,91922,0
2007-10-05,20.92,22.4,20.92,22.04,95546,0
2007-10-08,22,22.16,20.32,20.52,135233,0
2007-10-09,20.6,21.04,20.2,20.84,120098,0
2007-10-10,20.84,21.16,20.52,21.08,90452,0
2007-10-11,21.2,22.68,21.12,22.2,131977,0
2007-10-12,22.16,23.44,21.84,22.32,71323,0
2007-10-15,22.24,22.44,21.88,22.08,107416,0
2007-10-16,21.96,22.28,21.84,21.92,126843,0
2007-10-17,22.12,22.2,20.6,20.92,204359,0
2007-10-18,20.88,21.52,20.64,21.12,124710,0
2007-10-19,21.12,21.12,20.64,21.04,209279,0
2007-10-22,21,22.36,20.68,22.12,126083,0
2007-10-23,22.24,23.28,21.24,21.68,122872,0
2007-10-24,21.56,22.24,20.92,21.08,88978,0
2007-10-25,21.12,21.68,20.16,20.52,170056,0
2007-10-26,20.76,20.96,20.16,20.92,64419,0
2007-10-29,21.08,21.12,20.28,20.52,55830,0
2007-10-30,20.48,20.72,20.08,20.28,131660,0
2007-10-31,20.32,20.76,20.24,20.76,151010,0
2007-11-01,20.52,21.64,20.04,20.2,175146,0
2007-11-02,20.44,20.92,19.76,19.84,90559,0
2007-11-05,19.84,20.36,19.64,20.2,232524,0
2007-11-06,20.2,20.36,19.24,19.32,76820,0
2007-11-07,19.2,20,16,17.04,294167,0
2007-11-08,17.12,18.32,17,18,131164,0
2007-11-09,17.64,18.2,16.96,18.12,86423,0
2007-11-12,18.12,19.76,16.56,18.04,105030,0
2007-11-13,18.16,21.6,16.68,18.96,74862,0
2007-11-14,18.96,19.96,16.52,16.68,116802,0
2007-11-15,16.6,17.12,16.6,16.92,94358,0
2007-11-16,17,17.08,16.44,17.04,76351,0
2007-11-19,16.88,18.04,14.56,15.72,104720,0
2007-11-20,15.68,17.96,14.8,16.64,152834,0
2007-11-21,16.56,17.2,15.2,15.96,102935,0
2007-11-23,16.04,17,16,16.96,16808,0
2007-11-26,17,17.92,15.64,15.72,118383,0
2007-11-27,15.76,16.72,15.4,16.32,32810,0
2007-11-28,16.52,18.32,16.52,18.16,94506,0
2007-11-29,18.16,18.4,16.88,17.08,60648,0
2007-11-30,17.32,18.96,17.08,17.24,114366,0
2007-12-03,17.12,17.16,14.88,15.64,90958,0
2007-12-04,15.72,17.96,15.68,17.68,71863,0
2007-12-05,17.92,18.12,16.84,16.96,55389,0
2007-12-06,17,17.96,16.96,17.88,55469,0
2007-12-07,17.8,17.88,16.64,17.28,97874,0
2007-12-10,17.28,18.4,16.64,18.04,66429,0
2007-12-11,18.08,18.32,16.6,16.72,43370,0
2007-12-12,17.2,17.84,16.56,16.6,46487,0
2007-12-13,16.44,17.88,16.44,17.84,38458,0
2007-12-14,17.64,18,17.4,17.84,33149,0
2007-12-17,17.76,18.56,17.4,18.16,48512,0
2007-12-18,18.32,18.32,16.4,17.12,116288,0
2007-12-19,17.04,17.36,16.2,16.88,70055,0
2007-12-20,17.08,17.08,15.08,15.56,105481,0
2007-12-21,15.8,16.16,15.44,15.52,152810,0
2007-12-24,15.68,16.4,15.68,16.12,24591,0
2007-12-26,15.92,16.2,15.76,16,93256,0
2007-12-27,16.04,16.36,15.04,15.04,81739,0
2007-12-28,15.08,15.36,14.72,14.88,77031,0
2007-12-31,14.56,15.76,14.52,15.4,98962,0
2008-01-02,15.28,15.44,14.08,14.16,91705,0
2008-01-03,14.24,14.68,12.52,12.76,174459,0
2008-01-04,12.76,12.96,11.04,11.08,172407,0
2008-01-07,11.16,11.24,10.08,10.56,183507,0
2008-01-08,10.44,10.52,9.72,9.88,143221,0
2008-01-09,9.48,10.16,8.08,9.88,206226,0
2008-01-10,9.88,10.44,8.2,9.8,162872,0
2008-01-11,9.48,11.56,9.04,10.96,116190,0
2008-01-14,11.04,11.28,9.88,11.2,86971,0
2008-01-15,10.92,11.52,10.52,10.96,47803,0
2008-01-16,10.96,11.8,10.64,11.6,133974,0
2008-01-17,11.6,11.6,9.8,10.88,121012,0
2008-01-18,10.72,10.92,10,10.4,98705,0
2008-01-22,10.04,10.84,9.8,10.48,110567,0
2008-01-23,10.2,12.2,10.2,11.92,133113,0
2008-01-24,11.88,12.16,11.12,11.64,92446,0
2008-01-25,11.6,11.76,11.08,11.2,55711,0
2008-01-28,11.2,12,11.2,11.44,95003,0
2008-01-29,11.52,11.64,11,11,46535,0
2008-01-30,10.92,11.68,10.8,10.8,50288,0
2008-01-31,10.6,11.24,10.48,11.16,66092,0
2008-02-01,11.24,11.52,10.28,11.36,63118,0
2008-02-04,11.36,11.76,10.76,11.36,23500,0
2008-02-05,11.16,11.44,10.2,10.4,33950,0
2008-02-06,10.52,12.24,10.4,11.6,146068,0
2008-02-07,11.56,12.04,11.48,11.72,79807,0
2008-02-08,11.48,11.48,10.12,10.52,148430,0
2008-02-11,10.56,11.08,10.56,11.04,54241,0
2008-02-12,11.08,11.92,11.04,11.72,90127,0
2008-02-13,11.84,12.48,11.4,12.48,37927,0
2008-02-14,12.52,12.6,11.24,11.32,38940,0
2008-02-15,11.2,11.8,11.12,11.48,27043,0
2008-02-19,11.6,12.28,11.32,11.76,27900,0
2008-02-20,11.72,12.24,11.44,11.96,23852,0
2008-02-21,12.08,12.4,10.8,10.88,39512,0
2008-02-22,10.88,12.24,10.88,11.96,44575,0
2008-02-25,11.92,12.24,11.56,11.96,25054,0
2008-02-26,11.92,12.4,11.44,12.08,35628,0
2008-02-27,11.92,12.36,11.4,11.88,27928,0
2008-02-28,12,12.28,11.76,12.04,62772,0
2008-02-29,12,12.16,11.4,11.84,35940,0
2008-03-03,11.88,12.4,11.88,12,41935,0
2008-03-04,12,12.8,11.92,12.8,47268,0
2008-03-05,12.72,13,12.2,12.88,18191,0
2008-03-06,12.8,13,11.52,11.52,26847,0
2008-03-07,11.4,12.8,11.4,11.96,34267,0
2008-03-10,12.12,12.48,11.96,12.16,17119,0
2008-03-11,12.52,13.92,12.28,13.92,68121,0
2008-03-12,13.92,13.92,12.6,12.64,44158,0
2008-03-13,12.48,13.04,12,12.28,41752,0
2008-03-14,12.36,12.36,11.12,11.52,37363,0
2008-03-17,11.2,11.72,11,11,39770,0
2008-03-18,11.28,12.76,11.24,12.48,56690,0
2008-03-19,12.44,13.04,11.4,11.4,24754,0
2008-03-20,12.68,12.96,11.72,12.8,166857,0
2008-03-24,12.8,14.12,12.44,13.72,64634,0
2008-03-25,13.68,14.44,13.08,14.32,62711,0
2008-03-26,14.16,14.16,13.64,14.04,40545,0
2008-03-27,14.08,14.8,14,14.52,39183,0
2008-03-28,14.52,14.52,13.72,14.08,47100,0
2008-03-31,14.12,14.64,13.72,13.92,90237,0
2008-04-01,14.2,14.76,13.8,14.24,62747,0
2008-04-02,14.28,14.96,13.44,13.44,84948,0
2008-04-03,13.48,14.72,13.36,13.6,47597,0
2008-04-04,13.64,14.4,13.36,14.32,21644,0
2008-04-07,14.44,14.56,12.92,13.68,46852,0
2008-04-08,13.56,14.44,13.52,13.84,28611,0
2008-04-09,13.88,14.44,13.24,13.48,27349,0
2008-04-10,13.52,13.96,13.04,13.44,27022,0
2008-04-11,13.24,13.24,12.6,12.64,20186,0
2008-04-14,12.4,13.28,12.32,12.56,21002,0
2008-04-15,12.64,13.6,12.4,13.44,19905,0
2008-04-16,13.6,13.64,12.6,12.96,31900,0
2008-04-17,12.88,13.48,12.2,12.44,43440,0
2008-04-18,12.84,13.28,11.92,12.52,62947,0
2008-04-21,12.4,12.56,11.84,11.88,28560,0
2008-04-22,11.4,11.76,10.6,10.76,59266,0
2008-04-23,10.72,11.4,10.48,10.84,38061,0
2008-04-24,10.88,12.32,10.88,12.28,31934,0
2008-04-25,12.36,12.72,11,11.04,25469,0
2008-04-28,11,12.32,11,11.72,22602,0
2008-04-29,11.76,12.32,11.76,12.2,36107,0
2008-04-30,12.28,12.64,11.96,12.44,34261,0
2008-05-01,12.4,13.08,12.04,12.88,24645,0
2008-05-02,12.92,13.04,12.32,12.68,28863,0
2008-05-05,12.72,13.04,11.96,12.12,37242,0
2008-05-06,12.08,12.6,11.84,12.24,29586,0
2008-05-07,12.28,12.28,11,11.08,31683,0
2008-05-08,11.08,12,11.08,11.96,44627,0
2008-05-09,11.72,12,11.4,11.72,20967,0
2008-05-12,12,13.48,11.84,13.2,41382,0
2008-05-13,13.4,13.96,12.56,13.2,105989,0
2008-05-14,13.16,13.88,12.68,13.16,35057,0
2008-05-15,13.08,13.4,13.08,13.36,31946,0
2008-05-16,13.56,13.8,12.88,13.36,37162,0
2008-05-19,13.68,13.8,12.52,13.2,62575,0
2008-05-20,13.16,13.88,13.16,13.4,29529,0
2008-05-21,13.48,13.72,12.64,12.8,53877,0
2008-05-22,12.84,13.48,12.36,12.48,22004,0
2008-05-23,12.48,13.12,12.08,12.52,29511,0
2008-05-27,12.52,13.16,12.44,12.6,25829,0
2008-05-28,12.72,12.96,11.72,11.72,43398,0
2008-05-29,11.8,12.36,11.64,11.84,53984,0
2008-05-30,11.84,11.96,10.92,11.88,80113,0
2008-06-02,12,12,11.2,11.6,18112,0
2008-06-03,11.76,12,11.28,11.32,14829,0
2008-06-04,11.28,12.4,11.28,12.32,32068,0
2008-06-05,11.92,12.96,11.8,12.56,24948,0
2008-06-06,12.4,12.68,11.16,11.16,65956,0
2008-06-09,11.24,11.6,10.68,11,21886,0
2008-06-10,10.92,11.68,10.84,11.28,26968,0
2008-06-11,11.24,11.68,10.84,10.84,26113,0
2008-06-12,10.96,11.36,10.72,10.84,18175,0
2008-06-13,11,11.44,10.64,10.88,26901,0
2008-06-16,10.88,11.36,10.6,10.96,24066,0
2008-06-17,10.96,11.04,10.6,10.76,13305,0
2008-06-18,10.68,10.8,10.6,10.68,20842,0
2008-06-19,10.6,10.84,10.4,10.76,8817,0
2008-06-20,10.72,10.8,10.4,10.68,63109,0
2008-06-23,10.64,11,10.64,10.8,25085,0
2008-06-24,10.68,11.04,10.6,10.68,35230,0
2008-06-25,11,11,10.44,10.52,37853,0
2008-06-26,10.4,11,9.08,9.76,184793,0
2008-06-27,9.72,11,9.72,9.92,1025886,0
2008-06-30,9.8,10.68,9.36,10.08,53508,0
2008-07-01,10.24,10.24,8.52,8.84,39194,0
2008-07-02,8.84,9.32,8.6,9.32,23495,0
2008-07-03,9.32,10.4,8.6,10.28,17237,0
2008-07-07,10.24,10.24,8.4,8.96,29043,0
2008-07-08,9.16,9.2,8.36,8.44,26147,0
2008-07-09,8.4,8.6,7.6,8,81680,0
2008-07-10,7.52,7.88,6.64,6.96,156705,0
2008-07-11,6.64,7.48,5.96,6.24,131266,0
2008-07-14,6.24,6.88,6.24,6.8,33057,0
2008-07-15,6.8,7.12,6.48,6.52,48944,0
2008-07-16,6.48,7.08,6.48,7.04,23829,0
2008-07-17,6.96,7.08,6.64,6.96,36441,0
2008-07-18,7.08,7.32,6.64,7.2,35566,0
2008-07-21,7.24,7.88,7.24,7.68,11821,0
2008-07-22,7.52,7.96,6.92,7.08,36566,0
2008-07-23,6.92,8.56,6.92,7.6,25541,0
2008-07-24,7.64,8.4,7.24,7.32,17544,0
2008-07-25,7.36,7.64,7.08,7.08,8535,0
2008-07-28,6.88,6.92,6.64,6.64,10875,0
2008-07-29,6.72,7.32,6.68,7.04,53176,0
2008-07-30,7.08,7.64,7.04,7.32,32971,0
2008-07-31,7.36,7.8,6.96,7.4,48127,0
2008-08-01,7.36,8.28,7.12,7.96,28504,0
2008-08-04,8.12,8.6,7.84,8.48,39389,0
2008-08-05,8.48,8.88,7.8,8.72,28357,0
2008-08-06,8.88,8.96,8.2,8.84,24338,0
2008-08-07,8.84,8.96,8,8.76,20341,0
2008-08-08,8.56,8.8,8.2,8.68,16143,0
2008-08-11,8.6,9.4,8.28,8.88,38088,0
2008-08-12,8.92,10.4,8.92,9.84,30855,0
2008-08-13,9.6,10.32,9.44,9.64,15925,0
2008-08-14,9.44,9.76,8.84,8.84,25851,0
2008-08-15,8.84,9.48,8.44,8.52,22418,0
2008-08-18,8.64,9.16,8.12,8.76,15203,0
2008-08-19,8.84,8.84,8.48,8.76,7023,0
2008-08-20,8.84,8.84,8.2,8.76,7931,0
2008-08-21,8.72,8.8,8.4,8.6,23287,0
2008-08-22,8.56,8.8,8.28,8.64,17266,0
2008-08-25,8.44,8.8,8.28,8.36,23611,0
2008-08-26,8.4,8.68,8.32,8.68,13856,0
2008-08-27,8.72,9,8.2,8.76,9908,0
2008-08-28,8.68,9.76,8.52,8.76,47291,0
2008-08-29,8.88,9.08,8.76,8.76,4833,0
2008-09-02,8.76,9.44,8.48,8.64,26691,0
2008-09-03,8.8,10,8.76,9.56,24725,0
2008-09-04,9.32,9.76,8.8,8.8,41205,0
2008-09-05,8.84,9.56,8.84,8.96,41848,0
2008-09-08,9.16,9.28,9,9.12,20242,0
2008-09-09,8.92,9.08,8.16,8.24,67250,0
2008-09-10,8.24,8.84,7.8,7.84,42512,0
2008-09-11,7.8,8,7,7.2,119134,0
2008-09-12,7.36,7.56,6.48,6.76,170247,0
2008-09-15,6.8,7.12,6.6,6.92,9740,0
2008-09-16,6.6,6.72,6.08,6.08,19129,0
2008-09-17,6.12,6.12,5.68,6.04,20074,0
2008-09-18,6.04,6.88,5.08,5.2,24426,0
2008-09-19,6.16,7.28,5.56,6.12,44483,0
2008-09-22,6.08,6.2,5.6,5.64,28336,0
2008-09-23,5.68,6.2,5.04,5.16,17402,0
2008-09-24,5.32,5.44,5.24,5.44,13571,0
2008-09-25,5.32,5.52,4.8,4.8,14795,0
2008-09-26,4.8,4.96,4.64,4.72,20776,0
2008-09-29,4.56,5.28,3.56,4.72,28644,0
2008-09-30,4.52,4.96,3.76,3.88,29488,0
2008-10-01,4.76,4.76,3.8,3.92,67511,0
2008-10-02,3.96,3.96,3.56,3.68,38146,0
2008-10-03,3.68,4.28,3.04,3.12,15222,0
2008-10-06,3.2,3.2,2.44,3.2,39151,0
2008-10-07,3.24,3.6,2.64,2.8,24863,0
2008-10-08,2.48,4,2.48,2.68,28732,0
2008-10-09,2.6,3.8,2.6,2.84,27321,0
2008-10-10,3.8,3.8,3,3.76,22801,0
2008-10-13,4,4.92,3.28,3.6,23879,0
2008-10-14,4.72,4.72,3.48,3.64,35808,0
2008-10-15,4,4.4,2.24,2.56,343339,0
2008-10-16,2.96,2.96,1.68,1.92,246564,0
2008-10-17,2,3.16,1.28,1.6,174939,0
2008-10-20,2,2.04,1.6,1.96,70616,0
2008-10-21,2.2,2.36,2,2.28,132009,0
2008-10-22,2.4,2.96,2.32,2.96,37175,0
2008-10-23,3.4,3.4,2.52,2.52,64472,0
2008-10-24,2.96,2.96,2.36,2.4,32299,0
2008-10-27,2.88,2.88,2,2,31103,0
2008-10-28,2.88,2.88,2.04,2.12,16365,0
2008-10-29,2.4,2.56,2,2.28,35872,0
2008-10-30,2,2.44,2,2.44,13687,0
2008-10-31,2.48,2.64,2.4,2.6,18622,0
2008-11-03,2.2,2.72,2.16,2.72,25181,0
2008-11-04,2.4,2.72,2.12,2.2,40780,0
2008-11-05,2.52,2.52,2.04,2.16,32610,0
2008-11-06,2.16,2.16,1.88,1.88,14981,0
2008-11-07,2.08,2.12,1.68,1.8,31588,0
2008-11-10,2.2,2.2,1.68,1.72,18921,0
2008-11-11,1.68,1.68,1.56,1.56,31285,0
2008-11-12,1.6,1.72,1.52,1.52,13019,0
2008-11-13,1.6,1.6,1.52,1.6,33572,0
2008-11-14,1.6,1.68,1.44,1.6,10632,0
2008-11-17,1.6,1.6,1.4,1.56,284041,0
2008-11-18,1.6,1.6,1.44,1.6,10079,0
2008-11-19,1.6,1.6,1.32,1.32,23824,0
2008-11-20,1.4,1.6,1,1.12,101535,0
2008-11-21,1.28,1.6,1.04,1.12,156254,0
2008-11-24,1.2,1.32,1.08,1.12,34755,0
2008-11-25,1.2,1.28,1.04,1.2,55016,0
2008-11-26,1.2,1.28,1.04,1.2,68543,0
2008-11-28,1.2,1.28,1.08,1.2,21681,0
2008-12-01,1.2,1.24,1.12,1.2,18579,0
2008-12-02,1.2,1.28,1.16,1.2,42475,0
2008-12-03,1.16,1.28,1.12,1.28,29254,0
2008-12-04,1.28,1.28,1.08,1.08,48635,0
2008-12-05,1.2,1.24,1.12,1.12,25950,0
2008-12-08,1.24,1.4,1.16,1.4,98977,0
2008-12-09,1.4,1.56,1.2,1.4,102468,0
2008-12-10,1.4,1.8,1.36,1.64,56586,0
2008-12-11,1.64,1.88,1.64,1.84,24331,0
2008-12-12,1.76,1.76,1.6,1.6,11618,0
2008-12-15,1.8,1.96,1.44,1.64,17936,0
2008-12-16,1.56,1.76,1.56,1.56,4468,0
2008-12-17,1.6,2,1.6,1.64,38240,0
2008-12-18,1.76,1.76,1.6,1.64,5166,0
2008-12-19,1.6,2,1.6,1.6,62028,0
2008-12-22,2,2.6,1.72,2.16,33327,0
2008-12-23,2.12,2.4,1.72,2.4,68911,0
2008-12-24,2.4,2.4,1.92,2.16,15676,0
2008-12-26,1.92,2.16,1.8,1.96,35145,0
2008-12-29,1.84,2.2,1.6,1.72,55745,0
2008-12-30,1.72,1.76,1.44,1.52,145301,0
2008-12-31,1.48,1.6,1.32,1.4,168729,0
2009-01-02,1.6,1.6,1.48,1.48,18326,0
2009-01-05,1.6,1.68,1.48,1.6,21612,0
2009-01-06,1.6,1.6,1.48,1.56,16785,0
2009-01-07,1.56,1.56,1.32,1.44,48622,0
2009-01-08,1.56,1.56,1.44,1.56,13473,0
2009-01-09,2.08,2.28,1.6,1.68,258638,0
2009-01-12,1.76,1.76,1.44,1.48,110261,0
2009-01-13,1.44,1.48,1.4,1.44,21920,0
2009-01-14,1.44,1.64,1.4,1.44,159783,0
2009-01-15,1.52,1.52,1.2,1.32,71162,0
2009-01-16,1.28,1.44,1.28,1.4,29678,0
2009-01-20,1.4,1.48,1.28,1.32,36804,0
2009-01-21,1.32,1.4,1.32,1.4,12483,0
2009-01-22,1.4,1.44,1.36,1.4,33726,0
2009-01-23,1.4,1.4,1.24,1.36,18081,0
2009-01-26,1.44,1.48,1.24,1.4,12019,0
2009-01-27,1.4,1.44,1.32,1.32,5643,0
2009-01-28,1.32,1.4,1.24,1.28,34867,0
2009-01-29,1.28,1.28,1.24,1.24,11096,0
2009-01-30,1.24,1.36,1.12,1.16,48557,0
2009-02-02,1.2,1.48,1.16,1.4,74273,0
2009-02-03,1.36,1.52,1.24,1.28,52184,0
2009-02-04,1.4,1.48,1.32,1.48,11668,0
2009-02-05,1.48,1.48,1.36,1.36,14379,0
2009-02-06,1.48,1.52,1.36,1.48,39777,0
2009-02-09,1.52,1.72,1.48,1.72,99738,0
2009-02-10,1.72,1.72,1.56,1.6,64241,0
2009-02-11,1.64,1.8,1.56,1.8,66158,0
2009-02-12,1.8,1.8,1.36,1.44,12255,0
2009-02-13,1.44,1.56,1.4,1.56,2608,0
2009-02-17,1.56,1.56,1.28,1.28,8126,0
2009-02-18,1.4,1.4,1.24,1.36,8434,0
2009-02-19,1.4,1.4,1.2,1.36,25229,0
2009-02-20,1.36,1.36,1.2,1.24,5315,0
2009-02-23,1.24,1.36,1.16,1.28,1618,0
2009-02-24,1.28,1.28,1.12,1.28,56270,0
2009-02-25,1.24,1.24,1.12,1.12,30809,0
2009-02-26,1.2,1.24,1.12,1.2,32881,0
2009-02-27,1.24,1.24,1.2,1.24,5872,0
2009-03-02,1.24,1.24,1.12,1.12,28714,0
2009-03-03,1.12,1.2,1.08,1.16,52780,0
2009-03-04,1.16,1.2,1,1.16,7705,0
2009-03-05,1.16,1.16,1.08,1.08,5028,0
2009-03-06,1.16,1.2,1,1.2,5434,0
2009-03-09,1.08,1.12,1.08,1.08,4504,0
2009-03-10,1.08,1.16,1.04,1.04,7948,0
2009-03-11,1.12,1.12,1,1.12,18231,0
2009-03-12,1.12,1.16,1.12,1.16,11189,0
2009-03-13,1.2,1.2,1.08,1.12,6317,0
2009-03-16,1.16,1.16,1.04,1.16,12834,0
2009-03-17,1.16,1.16,1.08,1.12,8081,0
2009-03-18,1.12,1.12,1.04,1.04,46514,0
2009-03-19,1.04,1.16,1.04,1.08,16323,0
2009-03-20,1.08,3.12,1.04,3.12,185652,0
2009-03-23,2.2,2.4,1.6,2.36,138984,0
2009-03-24,2.2,2.2,1.92,1.92,24210,0
2009-03-25,1.92,1.92,1.4,1.4,39632,0
2009-03-26,1.4,1.72,1.4,1.72,35118,0
2009-03-27,1.84,1.84,1.68,1.84,25997,0
2009-03-30,1.8,1.8,1.6,1.6,7399,0
2009-03-31,1.6,1.64,1.52,1.56,7077,0
2009-04-01,1.6,1.6,1.4,1.6,30034,0
2009-04-02,1.68,2,1.52,1.64,12855,0
2009-04-03,1.8,1.84,1.56,1.68,10261,0
2009-04-06,1.76,1.84,1.68,1.84,11480,0
2009-04-07,1.8,1.8,1.76,1.76,8909,0
2009-04-08,1.76,1.8,1.56,1.64,7690,0
2009-04-09,1.64,1.76,1.44,1.48,16928,0
2009-04-13,1.52,1.56,1.32,1.4,59584,0
2009-04-14,1.48,1.48,1.32,1.36,32687,0
2009-04-15,1.6,1.6,1.32,1.36,21847,0
2009-04-16,1.56,1.56,1.32,1.48,25953,0
2009-04-17,1.52,1.52,1.32,1.32,21154,0
2009-04-20,1.4,1.44,1.32,1.4,19707,0
2009-04-21,1.4,1.44,1.36,1.36,3982,0
2009-04-22,1.4,1.6,1.4,1.6,15425,0
2009-04-23,1.6,1.64,1.48,1.48,37107,0
2009-04-24,1.6,1.6,1.28,1.56,11029,0
2009-04-27,1.52,1.56,1.4,1.4,5399,0
2009-04-28,1.4,1.52,1.32,1.52,23738,0
2009-04-29,1.52,1.52,1.28,1.28,19210,0
2009-04-30,1.28,1.4,1.28,1.4,5847,0
2009-05-01,1.4,1.4,1.2,1.2,64119,0
2009-05-04,1.24,1.4,1.24,1.4,15236,0
2009-05-05,1.4,1.52,1.32,1.48,23112,0
2009-05-06,1.52,1.56,1.4,1.56,22176,0
2009-05-07,1.52,1.6,1.44,1.44,17177,0
2009-05-08,1.48,1.6,1.4,1.6,17131,0
2009-05-11,1.56,1.56,1.52,1.52,19103,0
2009-05-12,1.52,1.56,1.4,1.56,17533,0
2009-05-13,1.56,1.56,1.44,1.44,6944,0
2009-05-14,1.48,1.56,1.44,1.56,8053,0
2009-05-15,1.56,1.56,1.4,1.4,21037,0
2009-05-18,1.4,1.56,1.4,1.4,14884,0
2009-05-19,1.44,1.52,1.4,1.44,9892,0
2009-05-20,1.44,1.44,1.36,1.36,9789,0
2009-05-21,1.4,1.48,1.32,1.32,23341,0
2009-05-22,1.32,1.4,1.32,1.4,5126,0
2009-05-26,1.32,1.4,1.32,1.32,9668,0
2009-05-27,1.32,1.44,1.32,1.44,41899,0
2009-05-28,1.44,1.44,1.32,1.32,26904,0
2009-05-29,1.36,1.44,1.36,1.44,8762,0
2009-06-01,1.44,1.44,1.28,1.32,38406,0
2009-06-02,1.32,1.4,1.24,1.24,44707,0
2009-06-03,1.28,1.36,1.24,1.36,32047,0
2009-06-04,1.36,1.4,1.28,1.4,9754,0
2009-06-05,1.4,1.4,1.28,1.36,11445,0
2009-06-08,1.36,1.4,1.32,1.4,18092,0
2009-06-09,1.4,1.4,1.32,1.32,4407,0
2009-06-10,1.32,1.4,1.32,1.32,11434,0
2009-06-11,1.32,1.36,1.28,1.36,12285,0
2009-06-12,1.36,1.36,1.28,1.28,12228,0
2009-06-15,1.32,1.32,1.2,1.24,29960,0
2009-06-16,1.24,1.36,1.24,1.36,13910,0
2009-06-17,1.24,1.32,1.24,1.24,6525,0
2009-06-18,1.28,1.28,1.2,1.2,3966,0
2009-06-19,1.2,1.28,1.2,1.2,3187,0
2009-06-22,1.24,1.24,1.2,1.2,15209,0
2009-06-23,1.2,1.28,1.2,1.28,28924,0
2009-06-24,1.28,1.28,1.08,1.08,18282,0
2009-06-25,1.24,1.28,1.16,1.2,10853,0
2009-06-26,1.2,1.2,1,1,74735,0
2009-06-29,1.12,1.16,1.04,1.08,33996,0
2009-06-30,1.12,1.2,1.12,1.2,15362,0
2009-07-01,1.2,1.2,1.16,1.16,8510,0
2009-07-02,1.16,1.2,1.12,1.16,7588,0
2009-07-06,1.12,1.2,1.04,1.12,12758,0
2009-07-07,1.08,1.12,1.04,1.08,4970,0
2009-07-08,1.04,1.2,1.04,1.12,4180,0
2009-07-09,1.12,1.12,1.08,1.08,3474,0
2009-07-10,1.08,1.08,1.04,1.04,6771,0
2009-07-13,1.08,1.08,1,1,16993,0
2009-07-14,1.16,1.16,1.08,1.16,6675,0
2009-07-15,1.16,1.16,1.04,1.12,19826,0
2009-07-16,1.16,1.16,1.04,1.04,22341,0
2009-07-17,1.12,1.12,0.96,1,19348,0
2009-07-20,1,1.08,1,1,12756,0
2009-07-21,1.04,1.08,1,1,23212,0
2009-07-22,1,1.04,0.96,1,8616,0
2009-07-23,1.08,1.16,1.04,1.12,11909,0
2009-07-24,1.12,1.12,1.08,1.08,4155,0
2009-07-27,1.08,1.2,1.08,1.12,25832,0
2009-07-28,1.04,1.36,1.04,1.24,61020,0
2009-07-29,1.32,1.32,1.16,1.16,38713,0
2009-07-30,1.28,1.28,1.2,1.2,17864,0
2009-07-31,1.2,1.2,1.08,1.08,8467,0
2009-08-03,1.24,1.28,1.08,1.2,24204,0
2009-08-04,1.28,1.28,1.2,1.2,10449,0
2009-08-05,1.28,1.44,1.2,1.4,92401,0
2009-08-06,1.36,1.72,1.36,1.56,257845,0
2009-08-07,1.6,2.24,1.6,2.2,272129,0
2009-08-10,2.24,2.56,2,2.28,88576,0
2009-08-11,2.4,3,2.24,2.8,222964,0
2009-08-12,3.12,4.32,3.04,3.8,457717,0
2009-08-13,4,4.44,3.16,3.16,325345,0
2009-08-14,3.52,3.8,3.2,3.24,99340,0
2009-08-17,3.2,3.28,2.2,2.8,103119,0
2009-08-18,2.8,2.8,2.64,2.76,36819,0
2009-08-19,2.84,2.84,2.4,2.48,49354,0
2009-08-20,2.24,2.44,2.24,2.36,89257,0
2009-08-21,2.52,2.56,2.24,2.24,47248,0
2009-08-24,2.4,2.6,2.36,2.44,36824,0
2009-08-25,2.72,3.32,2.56,3,155329,0
2009-08-26,3.04,3.32,3,3.04,99432,0
2009-08-27,3,3.04,2.6,3,71614,0
2009-08-28,2.88,2.96,2.72,2.8,29723,0
2009-08-31,2.76,2.8,2.64,2.64,35531,0
2009-09-01,2.64,2.8,2.56,2.56,16917,0
2009-09-02,2.72,2.88,2.52,2.56,15782,0
2009-09-03,2.6,2.64,2.56,2.6,7089,0
2009-09-04,2.68,2.8,2.64,2.64,39898,0
2009-09-08,2.8,2.8,2.64,2.64,22157,0
2009-09-09,2.68,2.76,2.56,2.6,77887,0
2009-09-10,2.56,2.76,2.56,2.56,21982,0
2009-09-11,2.72,2.72,2.6,2.72,20960,0
2009-09-14,2.72,3.12,2.6,3.04,115449,0
2009-09-15,3.12,3.4,3.04,3.24,64449,0
2009-09-16,3.28,3.52,3.08,3.4,97996,0
2009-09-17,3.48,3.6,3.24,3.6,61780,0
2009-09-18,3.6,3.68,3.2,3.6,57515,0
2009-09-21,3.52,3.76,3.36,3.56,73440,0
2009-09-22,3.68,3.68,3.32,3.32,47161,0
2009-09-23,3.36,3.64,3.36,3.48,26052,0
2009-09-24,3.6,3.64,3.32,3.36,39019,0
2009-09-25,3.32,3.48,3,3.08,22791,0
2009-09-28,3.2,3.4,3.04,3.28,39659,0
2009-09-29,3.4,3.4,3.04,3.04,14836,0
2009-09-30,3.24,3.4,3.04,3.36,24201,0
2009-10-01,3.36,3.4,3.04,3.12,40136,0
2009-10-02,3.12,3.16,2.88,2.96,46530,0
2009-10-05,2.88,3.08,2.64,2.68,101039,0
2009-10-06,2.88,4.16,2.88,3.96,532820,0
2009-10-07,3.84,3.96,3.36,3.96,120345,0
2009-10-08,3.96,4.4,3.88,3.88,117638,0
2009-10-09,3.64,3.88,3.6,3.64,46324,0
2009-10-12,3.6,3.8,3.52,3.6,101688,0
2009-10-13,3.64,4.84,3.6,4.56,297470,0
2009-10-14,4.76,5.28,4.48,5.28,262163,0
2009-10-15,5.12,5.84,4.8,5.84,200296,0
2009-10-16,5.8,6,5.44,5.8,96467,0
2009-10-19,5.68,6.16,5.68,6.08,104493,0
2009-10-20,6,6.48,5.8,6.48,72653,0
2009-10-21,6.28,6.28,5.2,5.56,143163,0
2009-10-22,5.44,6.12,5.04,6.12,77380,0
2009-10-23,6,6.2,5.8,6.2,58751,0
2009-10-26,6.12,6.36,5.52,6.12,101854,0
2009-10-27,5.92,6,5.44,5.6,61682,0
2009-10-28,5.4,5.4,4.52,4.68,158687,0
2009-10-29,4.64,5.56,4.44,4.44,134693,0
2009-10-30,4.44,4.48,4.04,4.12,49149,0
2009-11-02,4.12,5,4.12,4.2,75384,0
2009-11-03,4.24,4.8,4.16,4.8,89624,0
2009-11-04,4.96,5.4,4.64,5.32,70458,0
2009-11-05,5.52,5.6,5.04,5.28,66133,0
2009-11-06,5.32,5.4,5,5.28,27834,0
2009-11-09,5.2,5.28,5,5.04,39438,0
2009-11-10,5.04,5.04,4.52,4.68,39455,0
2009-11-11,4.72,4.72,4.16,4.36,52531,0
2009-11-12,4.2,4.64,4.16,4.4,28547,0
2009-11-13,4.64,4.68,4.32,4.4,35609,0
2009-11-16,4.44,4.68,4.32,4.6,30862,0
2009-11-17,4.6,4.64,4.32,4.44,20114,0
2009-11-18,4.32,4.72,4.32,4.52,30941,0
2009-11-19,4.64,4.72,4.32,4.56,23656,0
2009-11-20,4.64,4.8,4.44,4.44,8610,0
2009-11-23,4.4,4.6,4.2,4.2,20789,0
2009-11-24,4.4,4.4,4.32,4.36,5598,0
2009-11-25,4.4,4.52,4.32,4.52,9409,0
2009-11-27,4.4,4.56,4.32,4.52,12266,0
2009-11-30,4.6,4.6,4.4,4.52,17536,0
2009-12-01,4.52,4.56,4.16,4.4,13317,0
2009-12-02,4.28,4.52,4.28,4.52,11839,0
2009-12-03,4.4,4.4,4.16,4.24,15450,0
2009-12-04,4.2,5.12,4.2,4.76,42173,0
2009-12-07,5,5.76,4.88,5.6,74020,0
2009-12-08,5.56,5.6,5.16,5.4,29986,0
2009-12-09,5.4,5.4,4.92,5,15080,0
2009-12-10,4.92,5.12,4.88,5,4911,0
2009-12-11,4.88,5.32,4.72,5.2,8223,0
2009-12-14,5.08,5.2,4.72,5.04,9746,0
2009-12-15,5.12,5.72,4.56,5.28,28766,0
2009-12-16,5.56,5.56,4.84,5.12,24418,0
2009-12-17,5.12,5.24,4.8,5,14272,0
2009-12-18,5,5.04,4.72,4.8,17434,0
2009-12-21,4.96,5,4.52,4.92,28077,0
2009-12-22,5.04,5.04,4.64,4.76,17911,0
2009-12-23,4.48,4.76,4.48,4.6,21946,0
2009-12-24,4.8,4.8,4.6,4.76,6591,0
2009-12-28,4.64,4.64,4.4,4.4,12673,0
2009-12-29,4.4,4.64,4.36,4.4,18428,0
2009-12-30,4.4,4.56,4.24,4.36,29103,0
2009-12-31,4.36,4.88,4.2,4.68,31301,0
2010-01-04,4.72,4.96,4.6,4.96,34800,0
2010-01-05,4.96,5.16,4.64,4.88,30266,0
2010-01-06,4.8,4.96,4.64,4.88,25126,0
2010-01-07,4.88,5.16,4.8,5.16,43609,0
2010-01-08,5,5.12,4.28,4.68,71462,0
2010-01-11,4.96,4.96,4.36,4.56,29292,0
2010-01-12,4.76,4.76,4.28,4.44,31468,0
2010-01-13,4.4,4.72,4.24,4.4,24925,0
2010-01-14,4.36,4.6,4.36,4.56,9375,0
2010-01-15,4.44,5.2,4.44,4.88,140579,0
2010-01-19,4.88,4.88,4.64,4.8,15451,0
2010-01-20,4.68,4.68,4.44,4.6,15293,0
2010-01-21,4.6,4.68,4.44,4.68,27312,0
2010-01-22,4.56,4.8,4.56,4.72,35742,0
2010-01-25,4.72,4.88,4.6,4.68,14449,0
2010-01-26,4.72,4.92,4.68,4.92,22725,0
2010-01-27,4.88,4.88,4.6,4.6,20177,0
2010-01-28,4.6,4.72,4.52,4.68,12349,0
2010-01-29,4.8,4.8,4.68,4.72,6627,0
2010-02-01,4.64,4.68,4.64,4.64,10133,0
2010-02-02,4.68,4.8,4.48,4.8,19761,0
2010-02-03,4.76,4.76,4.52,4.64,10038,0
2010-02-04,4.68,4.72,4.56,4.72,16493,0
2010-02-05,4.68,4.68,4.48,4.52,11443,0
2010-02-08,4.48,4.72,4.48,4.6,5475,0
2010-02-09,4.6,4.64,4.56,4.64,7880,0
2010-02-10,4.6,4.6,4.48,4.52,7621,0
2010-02-11,4.48,4.6,4.28,4.32,46680,0
2010-02-12,4.32,4.36,4.32,4.36,4111,0
2010-02-16,4.32,4.32,4.08,4.08,66068,0
2010-02-17,4.08,4.28,4.08,4.28,12906,0
2010-02-18,4.32,4.32,4.12,4.2,5737,0
2010-02-19,4.24,4.24,4.04,4.16,10727,0
2010-02-22,4.16,4.16,3.92,3.92,21898,0
2010-02-23,4,4.2,3.84,4.04,14634,0
2010-02-24,3.92,3.92,3.68,3.76,28657,0
2010-02-25,3.76,3.8,3.28,3.52,109787,0
2010-02-26,3.52,3.72,3.32,3.6,20955,0
2010-03-01,3.52,3.68,3.52,3.6,21357,0
2010-03-02,3.64,4.4,3.64,4.4,46857,0
2010-03-03,4.4,4.72,4.24,4.32,43328,0
2010-03-04,4.2,4.68,4.12,4.44,22932,0
2010-03-05,4.4,4.4,4.16,4.16,20087,0
2010-03-08,4.24,4.48,4,4.48,8723,0
2010-03-09,4.44,4.52,4.24,4.24,15517,0
2010-03-10,4.24,4.56,4.24,4.56,11710,0
2010-03-11,4.6,4.68,4.36,4.68,31547,0
2010-03-12,4.68,4.72,4.4,4.56,42000,0
2010-03-15,4.4,4.72,4.28,4.44,28551,0
2010-03-16,4.56,4.72,4.52,4.68,16601,0
2010-03-17,4.64,4.72,4.52,4.72,21677,0
2010-03-18,4.72,4.72,4.56,4.72,85161,0
2010-03-19,4.72,4.72,4,4,240390,0
2010-03-22,4.08,4.2,4.04,4.12,110928,0
2010-03-23,4.16,4.28,4.16,4.28,11062,0
2010-03-24,4.24,4.24,4.2,4.2,3647,0
2010-03-25,4.24,4.36,4.24,4.32,12761,0
2010-03-26,4.28,4.4,4.24,4.28,17857,0
2010-03-29,4.28,4.56,4.28,4.4,23482,0
2010-03-30,4.48,4.56,4.24,4.56,8554,0
2010-03-31,4.52,4.56,4.4,4.56,6422,0
2010-04-01,4.8,5.08,4.52,4.8,63098,0
2010-04-05,4.64,4.8,4.6,4.64,36007,0
2010-04-06,4.64,4.8,4.64,4.76,31560,0
2010-04-07,4.76,4.76,4.68,4.72,17116,0
2010-04-08,4.8,5,4.68,5,59118,0
2010-04-09,5,5.6,4.92,5.56,149345,0
2010-04-12,5.6,6,5.36,6,63724,0
2010-04-13,5.88,7.24,5.88,6.72,139479,0
2010-04-14,6.64,7.2,6.6,7.08,69392,0
2010-04-15,7.16,7.52,6.6,7.2,127060,0
2010-04-16,7.2,7.28,6.84,7.24,56917,0
2010-04-19,7.4,7.84,7.24,7.4,51297,0
2010-04-20,7.2,7.44,7.2,7.24,15293,0
2010-04-21,7.24,7.76,7.24,7.6,35119,0
2010-04-22,7.72,8.88,7.44,8.68,58900,0
2010-04-23,8.8,9.24,8.32,9.2,93296,0
2010-04-26,9.4,9.8,9.04,9.52,504553,0
2010-04-27,9.6,9.64,7.56,8.8,653185,0
2010-04-28,8.8,9.56,8.8,9.24,227339,0
2010-04-29,9.24,9.52,9.24,9.32,91191,0
2010-04-30,9.44,9.44,9.28,9.28,54671,0
2010-05-03,9.28,9.4,9.28,9.32,45712,0
2010-05-04,9.32,9.32,9.2,9.28,28263,0
2010-05-05,9.16,9.24,9.16,9.16,55220,0
2010-05-06,9.04,9.2,8.64,8.8,101437,0
2010-05-07,9.24,9.24,8.72,8.72,72244,0
2010-05-10,8.96,9.28,8.92,8.96,54266,0
2010-05-11,9.08,9.2,8.92,9.08,26645,0
2010-05-12,9.12,9.2,9,9,74010,0
2010-05-13,9.16,9.24,8.88,9.08,57596,0
2010-05-14,9,9.08,8.68,8.72,67816,0
2010-05-17,8.64,9.12,8.64,9.08,41973,0
2010-05-18,9.2,9.2,8.76,8.88,45567,0
2010-05-19,8.8,9,8.4,8.88,64734,0
2010-05-20,8.96,8.96,8.6,8.76,55210,0
2010-05-21,8.56,8.96,8.12,8.56,69587,0
2010-05-24,8.6,8.88,8.56,8.64,48540,0
2010-05-25,8.32,8.84,8.32,8.56,52467,0
2010-05-26,9.28,9.44,9.04,9.12,150745,0
2010-05-27,9.2,9.2,9.12,9.16,59678,0
2010-05-28,9.2,9.2,9.16,9.2,14144,0
2010-06-01,9.2,9.2,8.84,8.84,40871,0
2010-06-02,8.88,9.16,8.88,9.04,28910,0
2010-06-03,9.12,9.16,9,9.12,46404,0
2010-06-04,9.12,9.2,9.08,9.16,302409,0
2010-06-07,9.12,9.16,9.08,9.12,44918,0
2010-06-08,9.12,9.12,8.68,8.96,56448,0
2010-06-09,9.04,9.08,8.92,9,19235,0
2010-06-10,8.88,9.16,8.88,9.16,73534,0
2010-06-11,9.08,9.16,8.92,9.12,41764,0
2010-06-14,9.16,9.16,9.04,9.08,65266,0
2010-06-15,9.08,9.12,9.04,9.12,17096,0
2010-06-16,9.08,9.12,9,9.12,113323,0
2010-06-17,9.12,9.16,9.08,9.16,39333,0
2010-06-18,9.16,9.16,9,9,69823,0
2010-06-21,9.12,9.12,9.04,9.08,32186,0
2010-06-22,9.12,9.12,8.96,9,72670,0
2010-06-23,9.04,9.04,9,9.04,57026,0
2010-06-24,9,9.04,8.96,9,39885,0
2010-06-25,9,9,8.76,8.76,84903,0
2010-06-28,8.76,9,8.72,8.96,20161,0
2010-06-29,8.72,8.88,8.64,8.64,65193,0
2010-06-30,8.64,8.8,8.64,8.8,32078,0
2010-07-01,8.8,8.8,8.52,8.8,36434,0
2010-07-02,8.8,8.8,8.64,8.8,14754,0
2010-07-06,8.72,9.12,8.64,8.72,205826,0
2010-07-07,8.76,8.84,8.72,8.72,165718,0
2010-07-08,8.8,8.92,8.76,8.84,39654,0
2010-07-09,8.8,9.08,8.8,9.08,21825,0
2010-07-12,9,9.12,9,9.12,46502,0
2010-07-13,9.12,9.12,8.96,9.08,39928,0
2010-07-14,9.08,9.08,8.64,8.76,144340,0
2010-07-15,8.8,8.88,8.64,8.72,132059,0
2010-07-16,8.72,8.8,8.16,8.56,209425,0
2010-07-19,8.52,8.72,8.28,8.36,51475,0
2010-07-20,8.2,8.36,7.88,8.12,87692,0
2010-07-21,8.12,8.24,7.96,8.04,59598,0
2010-07-22,8.2,8.28,7.96,8.08,29888,0
2010-07-23,8,8,7.64,7.88,28846,0
2010-07-26,7.84,7.84,7.48,7.72,56599,0
2010-07-27,7.68,7.84,7.6,7.8,28645,0
2010-07-28,7.8,8.4,7.8,8.04,29012,0
2010-07-29,7.96,8.04,7.92,7.96,116699,0
2010-07-30,8,8,7.76,7.84,37109,0
2010-08-02,7.84,7.88,6.48,7,128308,0
2010-08-03,6.96,7.08,6.36,6.4,115794,0
2010-08-04,7,8.4,7,8.4,281008,0
2010-08-05,8.2,8.4,7.8,8.24,95550,0
2010-08-06,8.04,8.4,8.04,8.28,36676,0
2010-08-09,8.32,8.32,8.04,8.28,14451,0
2010-08-10,8.16,8.2,8.04,8.12,11248,0
2010-08-11,8.12,8.52,8.04,8.32,23651,0
2010-08-12,8.28,8.36,8.08,8.08,23214,0
2010-08-13,8.2,8.28,8.04,8.2,27253,0
2010-08-16,8.2,8.72,8.16,8.32,21195,0
2010-08-17,8.52,8.52,8.16,8.16,5491,0
2010-08-18,8.12,8.32,8.12,8.24,7074,0
2010-08-19,8.24,8.32,8.2,8.24,13030,0
2010-08-20,8.24,8.36,8.04,8.36,14314,0
2010-08-23,8.28,8.28,7.88,7.96,12909,0
2010-08-24,7.92,8.12,7.68,8.08,14314,0
2010-08-25,8.08,8.12,7.8,8.12,2735,0
2010-08-26,8.24,8.24,7.96,8.08,8624,0
2010-08-27,8.16,8.2,8,8.08,7564,0
2010-08-30,7.2,7.4,6.72,6.8,87963,0
2010-08-31,6.48,6.56,5.92,6.16,81269,0
2010-09-01,6.04,6.28,6.04,6.04,23367,0
2010-09-02,6,6.52,6,6.36,33245,0
2010-09-03,6.8,7.04,6.32,6.76,48882,0
2010-09-07,6.6,6.72,6.32,6.32,7082,0
2010-09-08,6.6,6.64,6.44,6.56,17244,0
2010-09-09,5.8,5.88,4.68,4.88,273637,0
2010-09-10,4.68,4.72,4.24,4.28,191267,0
2010-09-13,4.4,4.76,4.4,4.76,125005,0
2010-09-14,4.8,4.88,4.6,4.76,51495,0
2010-09-15,4.8,4.8,4.24,4.36,46371,0
2010-09-16,4.28,4.36,4.16,4.28,64595,0
2010-09-17,4.28,4.36,4,4.16,58133,0
2010-09-20,4.32,4.32,3.6,3.76,105985,0
2010-09-21,3.6,3.76,3.6,3.6,61939,0
2010-09-22,3.6,3.64,3.32,3.36,63516,0
2010-09-23,3.4,3.4,3.04,3.12,86711,0
2010-09-24,3.04,3.48,3.04,3.36,69282,0
2010-09-27,3.4,3.48,3.28,3.44,41715,0
2010-09-28,3.44,3.44,3.16,3.16,37669,0
2010-09-29,3.2,3.28,3.16,3.16,8950,0
2010-09-30,3.2,3.2,3.04,3.12,61346,0
2010-10-01,3.2,3.36,3.2,3.24,63372,0
2010-10-04,3.32,3.76,3.28,3.32,112813,0
2010-10-05,3.4,3.44,3.32,3.32,38348,0
2010-10-06,3.36,3.48,3.2,3.28,26568,0
2010-10-07,3.28,3.36,3.2,3.24,36118,0
2010-10-08,3.28,3.32,3.24,3.32,20890,0
2010-10-11,3.28,3.32,3.2,3.2,24501,0
2010-10-12,3.32,3.32,3.12,3.12,31589,0
2010-10-13,3.16,3.28,3.16,3.24,15868,0
2010-10-14,3.2,3.2,3.12,3.2,11903,0
2010-10-15,3.2,3.2,3.08,3.16,19327,0
2010-10-18,3.08,3.24,3.04,3.12,51725,0
2010-10-19,3.16,3.4,3.12,3.12,42355,0
2010-10-20,3.12,3.24,3.08,3.12,20008,0
2010-10-21,3.2,3.24,3.08,3.12,22479,0
2010-10-22,3.2,3.24,3,3,17834,0
2010-10-25,3,3.16,3,3.08,14736,0
2010-10-26,3.2,3.32,3.12,3.2,44690,0
2010-10-27,3.2,3.52,3.12,3.24,62172,0
2010-10-28,3.32,3.36,3.12,3.28,39896,0
2010-10-29,3.32,3.44,3.28,3.44,42847,0
2010-11-01,3.44,3.68,3.4,3.44,91472,0
2010-11-02,3.48,3.56,3.24,3.32,21002,0
2010-11-03,3.32,3.4,3.32,3.32,13087,0
2010-11-04,3.32,3.32,3.12,3.16,70844,0
2010-11-05,3.16,3.32,3.12,3.2,56756,0
2010-11-08,3.2,3.2,3.04,3.12,59516,0
2010-11-09,3.04,3.16,3,3,26406,0
2010-11-10,3,3,2.76,2.84,72009,0
2010-11-11,2.56,2.88,2.52,2.72,62544,0
2010-11-12,2.72,2.96,2.6,2.64,91561,0
2010-11-15,2.64,2.72,2.56,2.64,64246,0
2010-11-16,2.56,2.64,2,2.24,86513,0
2010-11-17,2.12,2.52,2.12,2.36,178117,0
2010-11-18,2.4,2.48,2.28,2.36,86986,0
2010-11-19,2.36,2.36,2.2,2.2,35031,0
2010-11-22,2.24,2.36,2.2,2.36,29704,0
2010-11-23,2.36,2.6,2.32,2.6,39064,0
2010-11-24,2.6,2.6,2.32,2.36,8403,0
2010-11-26,2.4,2.44,2.4,2.44,16770,0
2010-11-29,2.48,2.72,2.4,2.44,79590,0
2010-11-30,2.4,2.52,2.36,2.4,8543,0
2010-12-01,2.4,2.4,2.2,2.24,41095,0
2010-12-02,2.32,2.32,2,2.12,82329,0
2010-12-03,2.12,2.2,1.72,1.84,165282,0
2010-12-06,1.88,1.96,1.76,1.96,63188,0
2010-12-07,2,2,1.84,1.92,26870,0
2010-12-08,1.92,2,1.88,1.96,16579,0
2010-12-09,2.04,2.08,1.96,2.04,32324,0
2010-12-10,2.08,2.08,2,2.08,13097,0
2010-12-13,2.04,2.12,2,2,24144,0
2010-12-14,2,2,1.84,1.96,32995,0
2010-12-15,1.92,1.96,1.88,1.88,7472,0
2010-12-16,1.92,2.04,1.88,2.04,40837,0
2010-12-17,1.96,2.04,1.92,1.96,31643,0
2010-12-20,2,2.64,2,2.6,284163,0
2010-12-21,3,3.04,2.64,2.88,233681,0
2010-12-22,2.88,3.36,2.88,3.16,118973,0
2010-12-23,3.2,3.28,2.84,2.88,80220,0
2010-12-27,2.92,2.96,2.32,2.8,88618,0
2010-12-28,2.96,3.08,2.48,2.8,64132,0
2010-12-29,2.72,2.76,2.68,2.68,54874,0
2010-12-30,2.76,2.8,2.68,2.68,66018,0
2010-12-31,2.68,3.04,2.52,3.04,116232,0
2011-01-03,3,3.6,2.84,3.24,373361,0
2011-01-04,3.4,3.4,3.08,3.2,72808,0
2011-01-05,3.2,3.24,3.08,3.2,43967,0
2011-01-06,3.2,3.2,2.96,3.16,41408,0
2011-01-07,3.12,3.24,3.12,3.2,51180,0
2011-01-10,3.32,3.32,3.16,3.32,64067,0
2011-01-11,3.32,3.72,3.2,3.44,171920,0
2011-01-12,3.6,5,3.44,4.88,741441,0
2011-01-13,4.72,5.6,4.32,5.52,470874,0
2011-01-14,5.4,5.56,4.52,4.72,242000,0
2011-01-18,4.88,4.88,4.12,4.48,147748,0
2011-01-19,4.64,4.72,4.2,4.24,74008,0
2011-01-20,4.08,4.64,4.08,4.6,133775,0
2011-01-21,4.6,4.84,4.2,4.2,83145,0
2011-01-24,4.24,4.36,4,4.16,87044,0
2011-01-25,4.08,4.08,3.68,3.88,97921,0
2011-01-26,4.04,4.12,3.64,3.96,84201,0
2011-01-27,4,4.36,3.76,3.88,59064,0
2011-01-28,4,4.36,3.96,4.12,57947,0
2011-01-31,4.12,4.24,3.84,4.12,57876,0
2011-02-01,4.2,4.6,4.16,4.32,106369,0
2011-02-02,4.36,4.36,4,4.2,45920,0
2011-02-03,4.24,4.28,3.8,4.2,103412,0
2011-02-04,4.16,4.36,4.12,4.24,56648,0
2011-02-07,4.28,4.36,4.24,4.36,13789,0
2011-02-08,4.4,4.6,4.28,4.44,54816,0
2011-02-09,4.4,4.6,4.28,4.44,30005,0
2011-02-10,4.44,4.44,4.04,4.2,52644,0
2011-02-11,4.2,4.44,4.08,4.4,57362,0
2011-02-14,4.4,5.16,4.32,5.12,223119,0
2011-02-15,5.2,5.36,4,4.8,302262,0
2011-02-16,4.84,4.84,4.32,4.52,110838,0
2011-02-18,4.56,4.8,4.44,4.6,52185,0
2011-02-22,4.64,4.64,4.16,4.24,84480,0
2011-02-23,4.28,4.48,4.2,4.36,49720,0
2011-02-24,4.36,4.56,4.28,4.48,39790,0
2011-02-25,4.56,4.6,4.36,4.48,56570,0
2011-02-28,4.48,4.52,4.28,4.4,56346,0
2011-03-01,4.44,4.56,4.32,4.56,56961,0
2011-03-02,4.52,4.72,4.48,4.68,17483,0
2011-03-03,4.68,4.76,4.56,4.76,41534,0
2011-03-04,4.8,4.8,4.52,4.6,61185,0
2011-03-07,4.64,4.68,4.28,4.36,94901,0
2011-03-08,4.36,4.56,4.16,4.44,69920,0
2011-03-09,4.4,4.48,4.24,4.32,40054,0
2011-03-10,4.4,4.4,4.12,4.24,82668,0
2011-03-11,4.12,4.16,3.68,3.92,123962,0
2011-03-14,3.92,4,3.32,3.4,100074,0
2011-03-15,3,3.8,2.92,3.2,176559,0
2011-03-16,3.16,3.52,3.16,3.36,29649,0
2011-03-17,3.36,3.76,3.36,3.72,50242,0
2011-03-18,3.84,4.2,3.72,4.2,82623,0
2011-03-21,4.08,4.24,4.08,4.12,16330,0
2011-03-22,4.12,4.32,4.04,4.32,50712,0
2011-03-23,4.28,4.32,4.04,4.16,37001,0
2011-03-24,4.24,4.28,4,4.12,16752,0
2011-03-25,4.12,4.24,4,4.08,23674,0
2011-03-28,4.2,4.36,4.04,4.2,55199,0
2011-03-29,4.4,4.48,4.04,4.16,87853,0
2011-03-30,4.4,4.4,4,4.04,73687,0
2011-03-31,4.1596,4.1596,3.88,4.04,26460,0
2011-04-01,4.08,4.28,4,4.28,66103,0
2011-04-04,4.28,4.32,4.04,4.2,37369,0
2011-04-05,4.2,4.24,4.12,4.24,18414,0
2011-04-06,4.24,4.28,4.08,4.28,30343,0
2011-04-07,4.2,4.24,4.04,4.04,41102,0
2011-04-08,4.2,4.2,4.12,4.16,19702,0
2011-04-11,4.08,4.2,4.04,4.16,66335,0
2011-04-12,4.08,4.08,3.92,4.08,41165,0
2011-04-13,4,4.04,4,4,13537,0
2011-04-14,3.96,4.04,3.96,4,47333,0
2011-04-15,3.96,4.04,3.88,4,28492,0
2011-04-18,3.96,4.08,3.88,4,22940,0
2011-04-19,3.96,4.36,3.96,4.12,194618,0
2011-04-20,4.24,4.24,4.04,4.08,28829,0
2011-04-21,4.04,4.2,4,4.04,23641,0
2011-04-25,4.12,4.28,4.08,4.12,71071,0
2011-04-26,4.16,4.44,4.16,4.28,84218,0
2011-04-27,4.32,4.32,4.2,4.28,33542,0
2011-04-28,4.32,4.84,4.28,4.72,115899,0
2011-04-29,4.76,4.84,4.52,4.84,65699,0
2011-05-02,4.64,4.8,4.28,4.68,55370,0
2011-05-03,4.72,4.72,4.24,4.28,25929,0
2011-05-04,4.16,4.2,4.04,4.08,51702,0
2011-05-05,4.12,4.28,4.08,4.2,27841,0
2011-05-06,4.28,4.44,4.12,4.16,35472,0
2011-05-09,4.12,4.2,4.08,4.16,48668,0
2011-05-10,4.24,4.4,4.16,4.4,20922,0
2011-05-11,4.44,4.68,4.28,4.32,30913,0
2011-05-12,4.24,4.52,4.24,4.52,24048,0
2011-05-13,4.48,4.56,4.32,4.32,31920,0
2011-05-16,4.16,4.44,4.08,4.08,44437,0
2011-05-17,4.08,4.16,4.08,4.12,19574,0
2011-05-18,4.08,4.28,4.08,4.24,23853,0
2011-05-19,4.2,4.28,4.12,4.12,15389,0
2011-05-20,4.2,4.2,4.08,4.16,12226,0
2011-05-23,4.08,4.2,4.08,4.16,8310,0
2011-05-24,4.24,4.24,4.08,4.08,10008,0
2011-05-25,4.08,4.16,4.08,4.16,4159,0
2011-05-26,4.16,4.16,4.12,4.12,2308,0
2011-05-27,4.12,4.28,4.08,4.28,32184,0
2011-05-31,4.56,4.72,4.4,4.68,115203,0
2011-06-01,4.64,4.68,4.2,4.24,48193,0
2011-06-02,4.16,4.28,4.16,4.16,22893,0
2011-06-03,4.12,4.28,4.12,4.16,13841,0
2011-06-06,4.12,4.16,4.08,4.08,47045,0
2011-06-07,4.16,4.16,4.08,4.08,9892,0
2011-06-08,4.08,4.12,4.04,4.08,18885,0
2011-06-09,4.08,4.12,4.04,4.08,10834,0
2011-06-10,4.08,4.12,4.04,4.12,12608,0
2011-06-13,4.12,4.12,3.72,3.92,40162,0
2011-06-14,3.96,4.08,3.84,4,17351,0
2011-06-15,3.96,4.12,3.92,4.12,50243,0
2011-06-16,4.28,4.28,3.96,4,17445,0
2011-06-17,3.96,4.24,3.92,4.24,20025,0
2011-06-20,4.24,4.28,4.12,4.24,16901,0
2011-06-21,4.32,5,4.16,4.56,205177,0
2011-06-22,4.6,4.72,4.2,4.32,70747,0
2011-06-23,4.4,4.4,4.08,4.12,22646,0
2011-06-24,4.12,4.28,4.12,4.12,30883,0
2011-06-27,4.12,4.4,4.08,4.28,38029,0
2011-06-28,4.24,4.4,4.24,4.28,5412,0
2011-06-29,4.24,4.28,4.08,4.08,52743,0
2011-06-30,4.12,4.4,4.08,4.4,91550,0
2011-07-01,4.4,4.4,4.28,4.32,32713,0
2011-07-05,4.36,4.36,4.24,4.24,5524,0
2011-07-06,4.24,4.32,4.16,4.24,9566,0
2011-07-07,4.36,4.36,4.2,4.28,3870,0
2011-07-08,4.2,4.32,4.16,4.24,22103,0
2011-07-11,4.2,4.24,4.12,4.12,12126,0
2011-07-12,4.12,4.24,4.12,4.2,19909,0
2011-07-13,4.16,4.16,4.08,4.12,19144,0
2011-07-14,4.08,4.16,4.04,4.16,31808,0
2011-07-15,4.12,4.16,4,4.16,22773,0
2011-07-18,4.08,4.08,4,4,9125,0
2011-07-19,4.08,4.08,3.84,3.92,19730,0
2011-07-20,3.96,4,3.92,3.92,7408,0
2011-07-21,3.96,3.96,3.8,3.92,11461,0
2011-07-22,3.84,3.92,3.8,3.8,8612,0
2011-07-25,3.68,3.84,3.68,3.84,6472,0
2011-07-26,3.76,3.84,3.72,3.72,2392,0
2011-07-27,3.72,3.84,3.68,3.72,12660,0
2011-07-28,3.84,3.88,3.8,3.8,4915,0
2011-07-29,3.72,4.04,3.72,4.04,23002,0
2011-08-01,4,4,3.8,3.84,5852,0
2011-08-02,3.84,3.84,3.76,3.76,2315,0
2011-08-03,3.76,3.92,3.52,3.72,13051,0
2011-08-04,3.6,3.6,3.24,3.24,16040,0
2011-08-05,3.28,3.48,3,3.08,18699,0
2011-08-08,2.88,3.16,2.88,2.96,18804,0
2011-08-09,3.12,3.48,2.92,3,14871,0
2011-08-10,2.96,2.96,2.76,2.76,7277,0
2011-08-11,2.84,3.16,2.8,2.92,25456,0
2011-08-12,2.92,3.12,2.84,2.92,13045,0
2011-08-15,3.12,3.12,2.8,2.8,16122,0
2011-08-16,2.84,2.84,2.64,2.8,22053,0
2011-08-17,2.92,2.92,2.72,2.8,13818,0
2011-08-18,2.6,2.76,2.52,2.64,21671,0
2011-08-19,2.64,2.8,2.6,2.72,1915,0
2011-08-22,2.68,2.8,2.6,2.6,6841,0
2011-08-23,2.6,2.6,2.32,2.44,47282,0
2011-08-24,2.44,2.6,2.44,2.44,3843,0
2011-08-25,2.56,2.72,2.48,2.68,4946,0
2011-08-26,2.8,2.8,2.48,2.48,2875,0
2011-08-29,2.68,2.8,2.48,2.56,12871,0
2011-08-30,2.76,2.76,2.56,2.68,16337,0
2011-08-31,2.72,3.04,2.6004,3.04,26013,0
2011-09-01,2.88,2.88,2.64,2.64,10294,0
2011-09-02,2.9644,3.0136,2.7204,2.76,14647,0
2011-09-06,2.84,2.88,2.48,2.6,80775,0
2011-09-07,2.76,2.8,2.6,2.64,5519,0
2011-09-08,2.48,2.8,2.48,2.76,1895,0
2011-09-09,2.64,2.76,2.6,2.68,10320,0
2011-09-12,2.6,2.64,2.32,2.4,53773,0
2011-09-13,2.4,2.56,2.4,2.56,2024,0
2011-09-14,2.6,2.68,2.44,2.68,15828,0
2011-09-15,2.68,2.76,2.64,2.68,6588,0
2011-09-16,2.6,2.68,2.48,2.48,4183,0
2011-09-19,2.56,2.8,2.56,2.8,14610,0
2011-09-20,2.8,3,2.64,2.8,48348,0
2011-09-21,2.8,2.92,2.64,2.68,15046,0
2011-09-22,2.64,2.84,2.4,2.48,28451,0
2011-09-23,2.56,2.76,2.4,2.6,9796,0
2011-09-26,2.64,2.76,2.44,2.44,26555,0
2011-09-27,2.64,2.84,2.52,2.72,51314,0
2011-09-28,2.72,2.8,2.6,2.64,4812,0
2011-09-29,2.76,2.76,2.52,2.56,5375,0
2011-09-30,2.72,2.72,2.522,2.5544,3288,0
2011-10-03,2.64,2.72,2.44,2.44,46905,0
2011-10-04,2.68,2.68,2.44,2.44,6121,0
2011-10-05,2.44,2.68,2.44,2.6,12150,0
2011-10-06,2.52,2.72,2.48,2.48,3099,0
2011-10-07,2.68,2.68,2.6,2.68,16112,0
2011-10-10,2.52,2.68,2.52,2.68,15881,0
2011-10-11,2.68,2.68,2.56,2.6,1519,0
2011-10-12,2.6,2.8,2.52,2.64,46420,0
2011-10-13,2.68,3.52,2.56,3.04,16129,0
2011-10-14,3.28,3.4,2.68,2.92,19944,0
2011-10-17,3,3.08,2.96,3,10621,0
2011-10-18,2.88,3,2.76,3,6886,0
2011-10-19,3,3.08,3,3.04,5513,0
2011-10-20,3.12,3.12,2.84,3.08,2128,0
2011-10-21,2.84,3.08,2.84,2.88,1738,0
2011-10-24,2.92,3.04,2.92,3,475,0
2011-10-25,3,3.04,2.8,2.92,2170,0
2011-10-26,2.92,3.08,2.8,2.88,15260,0
2011-10-27,3.08,3.08,2.84,2.96,4287,0
2011-10-28,3.04,3.12,2.88,3,13927,0
2011-10-31,3.12,3.12,2.8,2.92,43851,0
2011-11-01,2.92,3,2.84,2.84,2511,0
2011-11-02,2.84,3.04,2.84,3.04,6639,0
2011-11-03,3.04,3.08,2.84,3,5143,0
2011-11-04,3,3.0008,2.9092,2.9092,1640,0
2011-11-07,2.8,3.04,2.8,2.92,25244,0
2011-11-08,2.84,3.4,2.84,3.08,130757,0
2011-11-09,2.88,3,2.8,3,24494,0
2011-11-10,3,3.04,2.8,3.04,10768,0
2011-11-11,3.04,3.64,3.04,3.52,141562,0
2011-11-14,3.52,3.56,3.24,3.48,22901,0
2011-11-15,3.36,3.8,3.36,3.68,30702,0
2011-11-16,3.48,3.84,3.48,3.68,34906,0
2011-11-17,3.8,3.8,3.48,3.6,4421,0
2011-11-18,3.52,3.6,3.44,3.44,12394,0
2011-11-21,3.16,3.4,3.16,3.24,16310,0
2011-11-22,3.24,3.24,3.2,3.2,9530,0
2011-11-23,3.72,4.04,3.52,3.64,359928,0
2011-11-25,3.56,3.56,3.4,3.56,7665,0
2011-11-28,3.72,3.72,3.28,3.32,23452,0
2011-11-29,3.32,3.56,3.24,3.24,14250,0
2011-11-30,3.16,3.758,3.12,3.32,37780,0
2011-12-01,3.24,3.48,3.24,3.28,7567,0
2011-12-02,3.24,3.32,3,3.04,48461,0
2011-12-05,3.4,3.4,3.08,3.08,20482,0
2011-12-06,3.16,3.36,3.15,3.2404,3890,0
2011-12-07,3.36,3.36,3.12,3.26,12866,0
2011-12-08,3.16,3.32,3.16,3.2004,1938,0
2011-12-09,3.2,3.3816,3.2,3.3816,9482,0
2011-12-12,3.2,3.4,3.2,3.24,6188,0
2011-12-13,3.2,3.36,3.2,3.2,9413,0
2011-12-14,3.16,3.32,3.04,3.16,24680,0
2011-12-15,3.08,3.2,2.96,2.96,42129,0
2011-12-16,2.964,3.1184,2.964,3,14674,0
2011-12-19,3.04,3.16,2.96,2.96,7906,0
2011-12-20,3.08,3.12,2.8,2.84,46073,0
2011-12-21,2.84,2.88,2.72,2.72,10870,0
2011-12-22,2.92,2.96,2.72,2.736,19591,0
2011-12-23,2.68,2.8,2.68,2.68,14909,0
2011-12-27,2.64,2.72,2.6,2.6,13037,0
2011-12-28,2.64,2.72,2.6028,2.72,130722,0
2011-12-29,2.68,2.96,2.68,2.72,19446,0
2011-12-30,2.84,2.8592,2.6044,2.64,26867,0
2012-01-03,2.64,2.956,2.64,2.84,10427,0
2012-01-04,2.8,2.8772,2.72,2.8772,8802,0
2012-01-05,2.88,2.96,2.76,2.844,18058,0
2012-01-06,2.8004,2.996,2.8004,2.996,9971,0
2012-01-09,3.08,3.28,3,3.12,36491,0
2012-01-10,3.2,3.2,3,3,7978,0
2012-01-11,3.04,3.16,3.008,3.02,10649,0
2012-01-12,3,3.04,2.72,2.88,33730,0
2012-01-13,2.8,2.92,2.76,2.8,6949,0
2012-01-17,2.8,3.08,2.77,2.84,39997,0
2012-01-18,2.8,2.92,2.76,2.7684,36600,0
2012-01-19,2.7684,2.9592,2.7244,2.7244,33468,0
2012-01-20,2.724,2.92,2.724,2.78,43028,0
2012-01-23,2.9912,2.9912,2.774,2.92,31099,0
2012-01-24,3,3.28,2.888,3.2,83391,0
2012-01-25,3.32,3.32,3.01,3.044,42937,0
2012-01-26,3.076,3.076,2.8044,2.856,39033,0
2012-01-27,2.808,2.948,2.808,2.864,7192,0
2012-01-30,2.88,2.992,2.824,2.88,20021,0
2012-01-31,2.88,3.08,2.8112,3.08,45232,0
2012-02-01,2.92,3.1,2.844,2.88,28537,0
2012-02-02,2.8844,3.08,2.8844,3.0016,74135,0
2012-02-03,3,3.16,2.96,3.0776,17314,0
2012-02-06,3.08,3.16,3.02,3.02,24675,0
2012-02-07,3,3.14,2.9008,2.94,28811,0
2012-02-08,2.942,3.16,2.942,3.12,20987,0
2012-02-09,3.12,3.3596,3.08,3.32,40975,0
2012-02-10,3.28,3.36,3.12,3.1616,22006,0
2012-02-13,3.24,3.28,3.04,3.16,26255,0
2012-02-14,3.12,3.2796,2.9648,3.16,34900,0
2012-02-15,3.04,3.232,2.9704,3.232,21370,0
2012-02-16,3.24,3.24,3.0208,3.08,34785,0
2012-02-17,3.04,3.16,3,3.04,52114,0
2012-02-21,3.04,3.2,2.96,2.96,30671,0
2012-02-22,3.036,3.08,2.924,2.926,39579,0
2012-02-23,3.04,3.04,2.856,2.8992,31832,0
2012-02-24,2.88,3,2.804,2.88,112567,0
2012-02-27,2.84,2.96,2.808,2.92,13704,0
2012-02-28,2.92,2.956,2.8,2.812,25247,0
2012-02-29,2.8,2.948,2.7332,2.92,39890,0
2012-03-01,2.912,2.912,2.7312,2.7996,48310,0
2012-03-02,2.76,2.88,2.76,2.7644,12113,0
2012-03-05,2.76,2.868,2.76,2.76,33483,0
2012-03-06,2.73,2.84,2.7168,2.7168,26008,0
2012-03-07,2.7172,2.836,2.7172,2.8,1484,0
2012-03-08,2.72,2.84,2.716,2.84,11187,0
2012-03-09,2.76,2.9,2.742,2.8,23150,0
2012-03-12,2.84,3.06,2.84,3.04,44912,0
2012-03-13,3.04,3.04,2.8552,2.9,2567,0
2012-03-14,3.04,3.12,2.96,3,23385,0
2012-03-15,3.08,3.48,3.0772,3.32,402299,0
2012-03-16,3.32,3.32,3.2,3.24,27571,0
2012-03-19,3.2004,3.44,3.2004,3.36,42648,0
2012-03-20,3.24,3.38,3.204,3.3,25060,0
2012-03-21,3.2044,3.72,3.2044,3.48,205706,0
2012-03-22,3.4,3.6796,3.4,3.4848,40937,0
2012-03-23,3.5204,3.6,3.4848,3.592,10676,0
2012-03-26,3.6,3.6,3.366,3.4,32538,0
2012-03-27,3.4,3.48,3.28,3.4,23588,0
2012-03-28,3.44,3.48,3.2804,3.298,12888,0
2012-03-29,3.24,3.4,3.24,3.36,6425,0
2012-03-30,3.28,3.394,2.972,3.28,89826,0
2012-04-02,3.16,3.312,3.124,3.1812,19202,0
2012-04-03,3.16,3.236,3.04,3.2,35030,0
2012-04-04,3.24,3.24,3.04,3.04,5872,0
2012-04-05,3.16,3.2,3.08,3.2,24429,0
2012-04-09,3.24,3.24,3.04,3.04,3538,0
2012-04-10,3,3.1996,2.92,2.96,11769,0
2012-04-11,3.08,3.14,2.8808,3.004,4878,0
2012-04-12,3,3.1996,3,3.086,12733,0
2012-04-13,3,3.12,2.92,3.08,2684,0
2012-04-16,3.16,3.4,3.16,3.36,29080,0
2012-04-17,3.36,3.36,3.16,3.32,813,0
2012-04-18,3.32,3.4,3.22,3.38,7688,0
2012-04-19,3.4,3.46,3.2628,3.4,24410,0
2012-04-20,3.4,3.48,3.36,3.48,100809,0
2012-04-23,3.52,3.52,3.4,3.4,4182,0
2012-04-24,3.32,3.4796,3.32,3.4,6857,0
2012-04-25,3.36,3.48,3.32,3.48,1242,0
2012-04-26,3.72,4.44,3.64,3.9592,230863,0
2012-04-27,3.88,4.24,3.72,4.16,51583,0
2012-04-30,4.24,4.92,4.24,4.92,194727,0
2012-05-01,4.88,5.7156,4.84,5.24,149722,0
2012-05-02,5.24,6.88,5.08,6.5392,473625,0
2012-05-03,6.6,6.85,5.72,6.36,186043,0
2012-05-04,6.16,6.28,5.32,6.24,81052,0
2012-05-07,6.24,6.24,5.76,6.16,45053,0
2012-05-08,6.04,6.04,5.72,5.8,26296,0
2012-05-09,5.76,5.76,5.28,5.3156,82988,0
2012-05-10,5.44,5.48,4.64,5.08,78168,0
2012-05-11,5.12,5.48,4.72,5.4,189820,0
2012-05-14,5.4,5.44,5,5.24,66179,0
2012-05-15,5.24,5.72,5.24,5.52,64140,0
2012-05-16,5.56,6.2,5.52,5.64,109098,0
2012-05-17,5.72,6.04,5.6,5.92,47371,0
2012-05-18,5.92,6.2,5.6,5.96,22871,0
2012-05-21,6,6.56,6,6.36,88314,0
2012-05-22,6.48,7.16,6.4,6.56,158219,0
2012-05-23,6.64,6.76,6.2,6.44,43158,0
2012-05-24,6.44,6.68,6.28,6.44,38487,0
2012-05-25,6.44,6.48,5.92,6.16,34457,0
2012-05-29,6.16,6.196,5.8,5.96,49423,0
2012-05-30,5.84,6,5.64,5.724,25933,0
2012-05-31,5.72,5.88,5.44,5.88,27864,0
2012-06-01,5.84,5.92,5.48,5.6,75034,0
2012-06-04,5.52,5.8,5.44,5.6,50403,0
2012-06-05,5.6,5.84,5.56,5.8,16613,0
2012-06-06,5.88,6.32,5.84,6.08,80922,0
2012-06-07,6.2,6.52,5.92,6.16,73864,0
2012-06-08,6.16,6.52,5.72,6.08,59688,0
2012-06-11,6.24,6.48,5.88,6.04,31739,0
2012-06-12,6.04,6.4,5.64,6.36,48098,0
2012-06-13,6.4,6.76,6.28,6.36,74345,0
2012-06-14,6.28,6.28,6,6.04,36202,0
2012-06-15,6.16,6.28,5.88,5.88,31932,0
2012-06-18,5.84,6.16,5.84,6,25795,0
2012-06-19,6.16,6.36,6,6.08,38952,0
2012-06-20,6.08,6.36,6.04,6.24,47751,0
2012-06-21,6.16,6.36,6.0528,6.08,20803,0
2012-06-22,6,6.3552,6,6.2,22250,0
2012-06-25,6.28,6.48,6.04,6.16,46393,0
2012-06-26,6.24,6.32,6.04,6.24,18573,0
2012-06-27,6.2,6.28,6,6.24,430761,0
2012-06-28,6.24,7.04,6,7,229321,0
2012-06-29,7.12,7.524,7,7.36,191550,0
2012-07-02,7.52,7.52,6.8,6.8,92519,0
2012-07-03,6.68,7.2,6.12,6.92,69258,0
2012-07-05,6.8,7.2,6.8,7.16,23497,0
2012-07-06,7,7.2,7,7.08,23234,0
2012-07-09,7.16,7.4404,7,7.24,76009,0
2012-07-10,7.4,7.4,6.8,7.08,72077,0
2012-07-11,7.16,7.2,7,7.16,36821,0
2012-07-12,7,7.6,6.8,7.28,244451,0
2012-07-13,7.44,7.68,7.2,7.28,83970,0
2012-07-16,7.68,7.72,7.12,7.24,110450,0
2012-07-17,7.2,7.48,7.16,7.48,122225,0
2012-07-18,7.72,8.2,7.52,8.16,294743,0
2012-07-19,7.88,8.56,7.88,8.08,184913,0
2012-07-20,7.92,8.24,7.8,8.04,72887,0
2012-07-23,7.48,8.36,7.4,7.96,92750,0
2012-07-24,8.08,8.2796,7.84,8,91981,0
2012-07-25,8,8.16,7.88,8.16,85055,0
2012-07-26,8.2,8.36,8.06,8.32,94418,0
2012-07-27,8.4,8.48,8.04,8.48,76099,0
2012-07-30,8.48,8.6,8.1284,8.6,60313,0
2012-07-31,8.44,9.48,8.44,8.92,138838,0
2012-08-01,9.04,9.24,8.2,8.72,138405,0
2012-08-02,8.48,8.6,8.08,8.56,59469,0
2012-08-03,8.72,8.92,8.48,8.8,87877,0
2012-08-06,8.8,8.88,8.32,8.52,59130,0
2012-08-07,8.76,8.8,8.5224,8.8,33984,0
2012-08-08,8.88,8.88,8.64,8.72,23473,0
2012-08-09,8.8,8.8,7.52,8,133317,0
2012-08-10,7.92,8.36,7.56,8.2,39946,0
2012-08-13,8.04,8.16,7.6,7.88,29673,0
2012-08-14,7.8,7.884,7.52,7.68,38488,0
2012-08-15,7.6,7.6,7.4,7.44,44332,0
2012-08-16,7.4,7.6004,7.4,7.6,21932,0
2012-08-17,7.6,7.76,7.5112,7.6,24975,0
2012-08-20,7.6,7.92,7.52,7.76,21070,0
2012-08-21,7.8,8.16,7.6152,8.08,24913,0
2012-08-22,8.04,8.36,7.8,8.2,41042,0
2012-08-23,8.32,8.8,8.2,8.76,145829,0
2012-08-24,8.8,8.8,8.4804,8.52,28770,0
2012-08-27,8.68,8.68,8.4,8.56,21531,0
2012-08-28,8.44,8.56,8.44,8.44,15301,0
2012-08-29,8.48,8.48,8,8.04,18134,0
2012-08-30,7.96,8.3132,7.84,8.04,45708,0
2012-08-31,8.12,10.28,7.48,10,406224,0
2012-09-04,9.8,10,9.248,9.8,117792,0
2012-09-05,9.8,9.8,9.32,9.56,34966,0
2012-09-06,9.64,9.72,9.12,9.32,42405,0
2012-09-07,9.2,9.76,9.16,9.68,32462,0
2012-09-10,9.64,9.96,9.36,9.76,23737,0
2012-09-11,9.8,9.8,9.0868,9.2,41267,0
2012-09-12,9.16,9.36,8.8,9.08,31262,0
2012-09-13,9,9.1996,8.76,8.84,33222,0
2012-09-14,8.72,8.84,8.48,8.8,58179,0
2012-09-17,8.64,8.76,8,8.44,25900,0
2012-09-18,8.56,8.8,8.44,8.76,29821,0
2012-09-19,8.72,8.8,8.4404,8.48,18457,0
2012-09-20,8.4,8.56,8.12,8.2,23376,0
2012-09-21,8.2,8.32,7.72,7.88,45219,0
2012-09-24,7.76,7.92,7.44,7.48,114925,0
2012-09-25,7.48,8.04,7.44,7.96,32589,0
2012-09-26,7.92,8.08,7.6004,7.64,11912,0
2012-09-27,7.68,8,7.68,7.92,9248,0
2012-09-28,7.92,8.12,7.8,8,13917,0
2012-10-01,8.04,8.08,7.6,7.64,20129,0
2012-10-02,7.84,8.08,7.72,8.08,15729,0
2012-10-03,8.2,8.32,7.92,8.24,19698,0
2012-10-04,8.2,8.36,7.932,8.2,11327,0
2012-10-05,8.16,8.56,8.12,8.24,14643,0
2012-10-08,8.12,8.68,8,8.68,23562,0
2012-10-09,8.52,8.64,8.32,8.36,5929,0
2012-10-10,8.48,8.56,8.08,8.32,12613,0
2012-10-11,8.44,8.44,7.8,8.08,26079,0
2012-10-12,8.04,8.32,7.68,8.32,11659,0
2012-10-15,8.24,8.36,7.88,8.2,7664,0
2012-10-16,8.2,8.24,7.92,8.12,11157,0
2012-10-17,8,8.32,8,8.2,11948,0
2012-10-18,8.28,8.6,8,8.24,33300,0
2012-10-19,8.2,8.36,8.04,8.2,12992,0
2012-10-22,8.3596,8.3596,7.96,8.12,16877,0
2012-10-23,8,8.16,7.92,7.96,14659,0
2012-10-24,7.96,8.08,7.92,8,8529,0
2012-10-25,7.96,8.4,7.56,7.72,82557,0
2012-10-26,7.76,7.92,7.52,7.64,17932,0
2012-10-31,7.48,8.32,7.48,8.08,52185,0
2012-11-01,7.96,8.084,7.84,7.92,18764,0
2012-11-02,8.08,8.12,7.68,7.92,11387,0
2012-11-05,7.84,8.04,7.84,7.84,9972,0
2012-11-06,7.72,7.88,7.48,7.6,14454,0
2012-11-07,7.44,7.72,7.4,7.72,8569,0
2012-11-08,7.64,7.72,7.5708,7.68,2738,0
2012-11-09,7.56,7.72,7.44,7.48,16857,0
2012-11-12,7.4,7.6,7.2,7.36,32857,0
2012-11-13,7.2,7.72,7.08,7.28,205263,0
2012-11-14,7.2,7.44,6.64,7.08,34418,0
2012-11-15,7,7.16,6.8,6.84,10687,0
2012-11-16,6.8,7,6.44,6.96,32225,0
2012-11-19,7.04,7.2,6.916,7.08,7270,0
2012-11-20,7.04,7.28,7,7.24,14687,0
2012-11-21,7.16,7.32,7,7.28,12029,0
2012-11-23,7.12,7.36,7.12,7.36,1906,0
2012-11-26,7.32,7.8,7.28,7.4,18947,0
2012-11-27,7.24,7.56,7.04,7.32,6477,0
2012-11-28,7.36,7.44,7.08,7.2,10596,0
2012-11-29,7.2,7.48,7.12,7.2,9407,0
2012-11-30,7.04,7.64,6.96,7.6,21348,0
2012-12-03,7.24,7.52,7.2,7.28,7898,0
2012-12-04,7.08,7.4,6.76,7.28,4596,0
2012-12-05,7.16,7.3628,7.08,7.2,6834,0
2012-12-06,7.04,7.08,6.92,7.08,17798,0
2012-12-07,6.96,7.16,6.92,7,6000,0
2012-12-10,7.12,7.12,6.72,6.84,14038,0
2012-12-11,6.84,7.12,6.84,6.96,1987,0
2012-12-12,6.88,7.2,6.84,7.2,12562,0
2012-12-13,6.8976,7.2,6.8976,7.16,3475,0
2012-12-14,7.08,7.08,6.84,7.04,2422,0
2012-12-17,7.04,7.12,6.8,7.08,6757,0
2012-12-18,7.04,7.08,6.8,6.88,33828,0
2012-12-19,7,7.04,6.88,6.96,8862,0
2012-12-20,6.92,7.08,6.8,7,16299,0
2012-12-21,6.84,6.84,6.76,6.84,4138,0
2012-12-24,6.84,7,6.84,6.96,1913,0
2012-12-26,6.92,6.92,6.76,6.8,3417,0
2012-12-27,6.76,6.96,6.76,6.92,1510,0
2012-12-28,6.96,7.04,6.9376,7,2491,0
2012-12-31,7.04,8.04,7.04,7.88,128220,0
2013-01-02,7.96,8,7.68,7.88,30604,0
2013-01-03,7.84,8,7.84,8,603,0
2013-01-04,7.88,7.92,7.44,7.6,9189,0
2013-01-07,7.72,7.72,7.56,7.6,4264,0
2013-01-08,7.6,7.6004,7.32,7.6,4892,0
2013-01-09,7.48,7.6,7.4004,7.56,5725,0
2013-01-10,7.8,8,7.28,7.56,26625,0
2013-01-11,7.56,7.76,7.44,7.72,46031,0
2013-01-14,7.76,8,7.72,7.72,12244,0
2013-01-15,7.64,7.72,7.6,7.68,28989,0
2013-01-16,7.6,7.72,7.6,7.68,16880,0
2013-01-17,7.6,7.8,7.6,7.76,11858,0
2013-01-18,7.76,7.8,7.68,7.72,21815,0
2013-01-22,7.64,7.92,7.64,7.68,63212,0
2013-01-23,7.84,8,7.72,7.988,38044,0
2013-01-24,8,8.04,7.76,7.88,23841,0
2013-01-25,7.8,7.8,7.52,7.52,32007,0
2013-01-28,7.6,7.68,7.52,7.6,7464,0
2013-01-29,7.6,7.64,7.32,7.48,45702,0
2013-01-30,7.44,7.48,6.92,7.28,20786,0
2013-01-31,7.44,7.64,7.2,7.6,69640,0
2013-02-01,7.4,7.52,7.28,7.32,7135,0
2013-02-04,7.44,7.56,7.28,7.52,6700,0
2013-02-05,7.52,7.52,7.04,7.2,17988,0
2013-02-06,7.12,7.3,7.08,7.12,7442,0
2013-02-07,7.2,7.2,7.04,7.04,7839,0
2013-02-08,7,7.462,7,7.32,4125,0
2013-02-11,7.12,7.32,7.08,7.12,9198,0
2013-02-12,7.12,7.12,6.8,6.96,13043,0
2013-02-13,6.88,7,6.72,6.88,19892,0
2013-02-14,6.84,7,6.8,6.96,9399,0
2013-02-15,6.96,7.16,6.8,7.16,6174,0
2013-02-19,7.08,7.1112,6.88,6.92,5002,0
2013-02-20,6.92,6.92,6.4,6.8,25408,0
2013-02-21,6.64,6.84,6.56,6.84,6259,0
2013-02-22,6.76,6.76,6.48,6.64,9157,0
2013-02-25,6.72,6.836,6.32,6.4,21611,0
2013-02-26,6.48,6.56,6.28,6.4,21682,0
2013-02-27,6.4,6.5996,6.28,6.36,12739,0
2013-02-28,6.52,6.56,6.36,6.44,105363,0
2013-03-01,6.4404,6.6004,6.36,6.56,16184,0
2013-03-04,6.52,6.6,6.44,6.44,10686,0
2013-03-05,6.44,6.64,6.36,6.52,12413,0
2013-03-06,6.6,6.68,6.52,6.64,3081,0
2013-03-07,6.56,6.76,6.44,6.6,15608,0
2013-03-08,6.6,7.16,6.48,7.16,48011,0
2013-03-11,7.04,7.28,6.6,7.24,15379,0
2013-03-12,7.2,7.4,6.8,7.16,17478,0
2013-03-13,7.04,7.08,6.84,7.04,3425,0
2013-03-14,6.96,7,6.68,6.84,9141,0
2013-03-15,6.8,7,6.04,6.36,108292,0
2013-03-18,6.32,6.36,5.84,6.12,84497,0
2013-03-19,6.12,6.2,5.84,6.16,49898,0
2013-03-20,6.16,6.52,6.16,6.36,20600,0
2013-03-21,6.4,6.52,6.36,6.36,2193,0
2013-03-22,6.32,6.36,6.16,6.2,18453,0
2013-03-25,6.24,6.36,6.16,6.24,21397,0
2013-03-26,6.2,6.64,6.2,6.48,6446,0
2013-03-27,6.256,6.6,6.256,6.6,7297,0
2013-03-28,6.52,6.8,6.4004,6.64,12892,0
2013-04-01,6.6,6.6,6.28,6.52,7215,0
2013-04-02,6.52,6.52,6.24,6.24,3158,0
2013-04-03,6.32,6.4,6.2,6.4,4608,0
2013-04-04,6.36,6.4,6.2,6.32,11106,0
2013-04-05,6.32,6.4,6.2,6.32,42029,0
2013-04-08,6.32,6.36,6.2,6.24,2074,0
2013-04-09,6.16,6.4,6.16,6.36,2280,0
2013-04-10,6.28,6.4,6.28,6.32,27287,0
2013-04-11,6.24,6.32,6.16,6.32,14916,0
2013-04-12,6.28,6.36,6.24,6.36,14800,0
2013-04-15,6.24,6.36,6.2,6.36,6772,0
2013-04-16,6.2236,6.36,6.2236,6.24,3914,0
2013-04-17,6.24,6.24,6.04,6.24,17141,0
2013-04-18,6.24,6.24,6.04,6.12,8062,0
2013-04-19,6.2,6.2,6.04,6.16,6422,0
2013-04-22,6.08,6.24,6.06,6.2,10398,0
2013-04-23,6.24,6.24,6.08,6.16,5539,0
2013-04-24,6.16,6.2,6.08,6.12,2514,0
2013-04-25,6.16,6.24,6.16,6.16,8042,0
2013-04-26,6.08,6.16,6.04,6.12,7429,0
2013-04-29,6.04,6.2,6.04,6.12,11185,0
2013-04-30,6.12,6.16,6.04,6.12,81869,0
2013-05-01,6.16,6.2,6.12,6.2,8734,0
2013-05-02,6.2,6.32,6.12,6.16,100899,0
2013-05-03,6.1248,6.2,6.0736,6.2,5650,0
2013-05-06,6.2,6.24,6.12,6.24,26076,0
2013-05-07,6.2,6.2,6.08,6.2,10950,0
2013-05-08,6.2,6.24,5.72,5.96,54547,0
2013-05-09,6.04,6.16,5.8,5.84,24310,0
2013-05-10,5.88,6.12,5.8404,6.08,47054,0
2013-05-13,6.16,6.24,6.16,6.24,53284,0
2013-05-14,6.2,6.28,6.16,6.2,17741,0
2013-05-15,6.12,6.28,6.1196,6.16,17948,0
2013-05-16,6.12,6.16,6.08,6.12,20945,0
2013-05-17,6.12,6.24,6.12,6.24,24239,0
2013-05-20,6.24,6.3196,6.16,6.24,34402,0
2013-05-21,6.16,6.24,6.16,6.16,19280,0
2013-05-22,6.16,6.64,6.16,6.4,127201,0
2013-05-23,6.4,6.48,6.28,6.28,20765,0
2013-05-24,6.28,6.6,6.28,6.4,41540,0
2013-05-28,6.4,7,6.36,6.56,167432,0
2013-05-29,6.44,6.68,6.4004,6.68,24227,0
2013-05-30,6.64,6.92,6.5552,6.92,49314,0
2013-05-31,6.8,7,6.6,6.64,21753,0
2013-06-03,6.52,6.84,6.52,6.56,22666,0
2013-06-04,6.48,6.76,6.48,6.56,11841,0
2013-06-05,6.64,6.6404,6.48,6.48,30660,0
2013-06-06,6.48,6.8,6.48,6.6,36506,0
2013-06-07,6.52,6.92,6.52,6.6,15647,0
2013-06-10,6.72,6.76,6.6,6.64,8104,0
2013-06-11,6.6,6.72,6.32,6.68,286194,0
2013-06-12,6.6,7,6.36,6.76,112044,0
2013-06-13,6.72,6.8,6.56,6.6,3988,0
2013-06-14,6.68,6.84,6.48,6.76,34919,0
2013-06-17,6.68,6.84,6.64,6.72,2189,0
2013-06-18,6.72,6.88,6.72,6.76,8675,0
2013-06-19,6.84,6.88,6.6,6.84,23045,0
2013-06-20,6.8,6.8,6.6,6.6,8843,0
2013-06-21,6.8,6.84,6.56,6.72,227209,0
2013-06-24,6.72,6.9176,6.6048,6.72,25887,0
2013-06-25,6.68,6.88,6.6,6.64,2520,0
2013-06-26,6.96,7.0004,6.68,6.92,8471,0
2013-06-27,6.96,7.36,6.72,7.24,48344,0
2013-06-28,8.32,9.96,7.16,8.56,569301,0
2013-07-01,8.8,8.92,8.52,8.8,90517,0
2013-07-02,8.72,9.44,8.48,9.16,60784,0
2013-07-03,9.36,9.4,8.96,9.28,30127,0
2013-07-05,9.36,9.76,9,9.56,60380,0
2013-07-08,9.44,9.56,9.0404,9.24,45225,0
2013-07-09,9.32,10.56,9,10.28,322618,0
2013-07-10,10.4,11,10.12,10.4,223087,0
2013-07-11,10.32,10.6,9.84,10.28,120821,0
2013-07-12,10,10.2,9.6,10,43185,0
2013-07-15,10,10.68,9.52,10.68,189521,0
2013-07-16,10.72,10.72,10.12,10.12,84925,0
2013-07-17,9.64,11.04,9.64,11,172168,0
2013-07-18,10.92,11.4,10.84,11.16,234972,0
2013-07-19,11.08,11.2,10.88,10.88,24482,0
2013-07-22,11,11.04,10.48,10.64,37930,0
2013-07-23,10.52,10.64,10.08,10.2,37458,0
2013-07-24,10.08,10.4,10.04,10.2,71099,0
2013-07-25,10.08,10.56,10,10.56,84446,0
2013-07-26,10.44,10.68,10.28,10.36,44901,0
2013-07-29,10.36,10.56,10.076,10.24,74370,0
2013-07-30,10.36,11,10.2,10.6,59111,0
2013-07-31,10.84,11.52,10.76,10.88,175032,0
2013-08-01,11,12.12,10.84,11.92,209221,0
2013-08-02,12,13.24,12,12.64,304683,0
2013-08-05,12.68,13.08,12.44,12.88,116539,0
2013-08-06,13.16,13.24,12.16,12.48,62338,0
2013-08-07,12.16,12.32,11.84,12.16,46872,0
2013-08-08,12.36,12.76,11.96,12.56,58590,0
2013-08-09,12.6,12.6,11.9,12.28,29980,0
2013-08-12,12.12,12.88,12.12,12.68,58674,0
2013-08-13,12.84,12.92,12.48,12.56,21450,0
2013-08-14,12.6,12.6,12,12.4,28552,0
2013-08-15,12.32,12.44,12.04,12.16,29765,0
2013-08-16,12.12,12.8,12.08,12.68,25449,0
2013-08-19,12.68,12.68,12.16,12.28,19175,0
2013-08-20,12.4,12.6,12.2,12.28,9613,0
2013-08-21,12.16,12.4,12.16,12.4,13683,0
2013-08-22,12.48,12.76,12.32,12.72,22665,0
2013-08-23,12.68,12.8,12.28,12.48,32223,0
2013-08-26,12.76,12.92,12.36,12.92,78621,0
2013-08-27,12.76,13.76,12.504,13.08,153614,0
2013-08-28,13.04,13.24,12.64,12.96,51656,0
2013-08-29,12.96,13.64,12.96,13.28,38524,0
2013-08-30,13.32,13.32,12.68,12.72,23180,0
2013-09-03,12.84,12.84,12.12,12.6,42501,0
2013-09-04,12.64,12.64,12.44,12.6,6234,0
2013-09-05,12.56,13,12.44,12.6,14299,0
2013-09-06,12.56,12.8,12.16,12.36,14717,0
2013-09-09,12.4,12.62,12.28,12.6,18705,0
2013-09-10,12.56,14.04,12.56,13.84,96042,0
2013-09-11,13.8,14.44,13.4,13.6,102509,0
2013-09-12,13.64,13.76,12.96,13.2,39218,0
2013-09-13,13.16,13.756,13.16,13.16,13473,0
2013-09-16,12.84,13.24,12.6,12.68,38161,0
2013-09-17,12.68,13.08,12.68,13,12054,0
2013-09-18,12.96,13,12.512,12.84,22849,0
2013-09-19,12.8,12.96,12.4,12.48,11220,0
2013-09-20,12.4,12.48,10.68,10.88,220782,0
2013-09-23,10.84,11.12,10.442,10.84,58764,0
2013-09-24,10.88,11.08,10.56,10.84,32850,0
2013-09-25,10.76,10.96,10.44,10.8,21225,0
2013-09-26,10.88,11.16,10.8,10.8,11700,0
2013-09-27,10.8,11,10.56,10.8,17481,0
2013-09-30,10.68,11,10.48,10.76,14567,0
2013-10-01,10.72,10.92,10.6,10.6,8429,0
2013-10-02,10.6,11.2,10.6,11.2,19725,0
2013-10-03,11.16,11.4,10.6,10.64,24250,0
2013-10-04,10.84,10.84,10.44,10.6,26050,0
2013-10-07,10.48,10.48,10.28,10.32,81350,0
2013-10-08,10.44,10.48,9.64,9.72,49575,0
2013-10-09,9.72,10,9.28,9.44,54150,0
2013-10-10,9.44,9.76,8.76,8.92,232950,0
2013-10-11,8.92,9.6,8.84,9.44,59722,0
2013-10-14,9.16,9.8,9.16,9.52,56825,0
2013-10-15,9.36,9.72,8.96,9.24,54610,0
2013-10-16,9.4,9.48,8.88,9.32,40423,0
2013-10-17,9.24,9.36,8.92,9.2,45400,0
2013-10-18,9.2,10.2,9.2,9.96,58775,0
2013-10-21,10.08,10.28,9.68,9.88,48700,0
2013-10-22,10,10.32,9.88,10.08,18750,0
2013-10-23,10.04,10.12,9.52,9.6,45275,0
2013-10-24,9.6,9.72,9.4,9.64,46350,0
2013-10-25,9.72,9.72,9.4,9.52,38150,0
2013-10-28,9.4,9.68,9,9.32,46675,0
2013-10-29,9.56,10.2,9.48,9.72,28900,0
2013-10-30,9.72,9.72,9.48,9.6,10500,0
2013-10-31,9.6,9.96,9.56,9.96,31331,0
2013-11-01,9.92,10.08,9.6,9.96,16200,0
2013-11-04,9.92,9.96,9.76,9.84,6400,0
2013-11-05,9.72,9.76,9.52,9.68,9046,0
2013-11-06,9.64,9.76,9.4,9.44,48700,0
2013-11-07,9.52,9.6,9.28,9.36,36375,0
2013-11-08,9.44,9.84,9.4,9.72,19100,0
2013-11-11,9.64,9.8,9.44,9.68,19340,0
2013-11-12,9.72,9.84,9.4,9.56,40372,0
2013-11-13,9.44,9.44,9.28,9.32,14873,0
2013-11-14,9.32,9.68,9.32,9.56,5050,0
2013-11-15,9.4,9.68,9.4,9.6,6200,0
2013-11-18,9.52,9.72,9.32,9.36,15200,0
2013-11-19,9.32,9.52,9.32,9.48,9750,0
2013-11-20,9.4,9.76,9.4,9.4,9000,0
2013-11-21,9.48,9.68,9.36,9.52,15100,0
2013-11-22,9.48,9.68,9.48,9.6,11600,0
2013-11-25,9.52,9.88,9.52,9.8,14775,0
2013-11-26,9.76,10.08,9.64,9.92,15650,0
2013-11-27,9.92,10.08,9.84,10.08,12775,0
2013-11-29,9.88,10.6,9.88,10.6,11727,0
2013-12-02,10.56,10.56,10.12,10.4,11300,0
2013-12-03,10.16,10.48,9.84,10.2,14800,0
2013-12-04,10.04,10.28,10,10.24,18776,0
2013-12-05,10.36,10.36,9.81,9.92,13784,0
2013-12-06,10,10.32,9.84,10.08,22825,0
2013-12-09,10,10.04,9.56,9.76,29725,0
2013-12-10,9.76,9.96,9.76,9.88,6775,0
2013-12-11,9.8,9.88,9.6,9.68,14300,0
2013-12-12,9.6,9.88,9.36,9.72,18625,0
2013-12-13,9.76,9.96,9.44,9.88,17975,0
2013-12-16,9.8,9.96,9.8,9.84,9225,0
2013-12-17,9.92,10.08,9.84,9.88,12789,0
2013-12-18,9.88,10.16,9.88,10.08,15300,0
2013-12-19,10,10.2,10,10,33725,0
2013-12-20,9.96,10.08,9.84,9.96,21900,0
2013-12-23,10.16,10.16,9.96,10.08,4225,0
2013-12-24,10,10.2,9.96,10,9279,0
2013-12-26,10.08,10.12,9.96,9.96,35300,0
2013-12-27,10.04,10.16,10,10.12,8250,0
2013-12-30,10.04,10.4,10.04,10.32,9475,0
2013-12-31,10.28,11,10.28,10.76,29925,0
2014-01-02,10.76,10.96,10.405,10.96,14229,0
2014-01-03,10.96,12,10.52,11.88,37497,0
2014-01-06,11.8,12.32,11.48,12.32,40000,0
2014-01-07,12.24,12.44,11.92,12.2,40850,0
2014-01-08,12.32,12.32,11.4,11.68,29100,0
2014-01-09,12.12,12.92,12.08,12.68,80225,0
2014-01-10,12.84,12.84,12.04,12.68,38850,0
2014-01-13,12.76,13.28,12.6,12.6,18650,0
2014-01-14,12.8,13.16,12.68,13.12,47400,0
2014-01-15,13.16,13.36,12.84,13,19625,0
2014-01-16,12.68,13.28,12.64,12.8,25029,0
2014-01-17,12.68,12.84,12.52,12.52,22450,0
2014-01-21,12.6,12.8,12.2,12.6,46975,0
2014-01-22,12.56,12.72,12.32,12.64,8975,0
2014-01-23,12.6,12.64,12.16,12.4,25325,0
2014-01-24,12.36,12.48,11.96,12.2,58511,0
2014-01-27,12.16,12.16,11.6,11.92,41075,0
2014-01-28,11.92,12.2,11.84,12.16,12425,0
2014-01-29,12.08,12.2,11.6,12.12,11100,0
2014-01-30,12.16,12.16,11.76,11.96,16200,0
2014-01-31,12.04,12.04,11.84,11.86,9505,0
2014-02-03,11.88,12,11.28,11.36,28906,0
2014-02-04,11.48,11.688,10.68,11.24,37865,0
2014-02-05,10.84,11.32,10.8,10.88,15278,0
2014-02-06,10.8,11.24,10.68,11.08,32776,0
2014-02-07,11.24,11.56,10.88,11.4,12369,0
2014-02-10,11.28,11.32,11,11.12,16247,0
2014-02-11,11.2,11.24,11.08,11.08,8195,0
2014-02-12,12.8,13.76,12.2,13.2,205438,0
2014-02-13,12.72,13.48,12.52,12.64,73110,0
2014-02-14,13.04,13.92,12.72,13.8,89359,0
2014-02-18,14.56,14.68,13.88,14.2,76130,0
2014-02-19,14.24,14.36,13.88,14.04,33543,0
2014-02-20,14,14.2,13.6,13.64,35371,0
2014-02-21,13.6,14.32,13.6,14.12,47239,0
2014-02-24,14.04,14.4,13.32,13.6,129727,0
2014-02-25,13.956,13.996,12.68,12.8,116080,0
2014-02-26,12.8,13.4,12.8,13.16,48214,0
2014-02-27,13.16,13.52,12.6,12.96,76565,0
2014-02-28,12.76,13.08,12.48,12.56,98382,0
2014-03-03,12.6,12.98,12.484,12.72,57422,0
2014-03-04,12.72,14.4,12.68,13.36,227048,0
2014-03-05,13.48,13.76,12.96,13.32,58071,0
2014-03-06,13.28,13.84,13.28,13.48,48595,0
2014-03-07,13.44,13.6,13.12,13.28,43643,0
2014-03-10,13.4,13.88,12.76,13.72,47290,0
2014-03-11,13.68,13.68,13.16,13.16,25593,0
2014-03-12,13.08,13.24,12.88,13.24,39539,0
2014-03-13,13.2,13.24,12.48,12.68,150668,0
2014-03-14,12.68,12.76,12.32,12.56,99825,0
2014-03-17,12.56,12.76,12,12.4,87290,0
2014-03-18,12.48,12.8,12.04,12.76,125094,0
2014-03-19,12.64,13.2,12.24,13.04,98919,0
2014-03-20,12.92,13,12.2,12.84,209574,0
2014-03-21,13,13,12.64,12.8,75830,0
2014-03-24,12.88,12.92,12.4,12.52,37753,0
2014-03-25,12.16,12.72,12.12,12.28,52217,0
2014-03-26,12.64,12.64,12.04,12.36,52325,0
2014-03-27,12.4,12.76,12.28,12.64,31424,0
2014-03-28,12.72,12.84,12.52,12.64,40326,0
2014-03-31,12.64,13.16,12.48,12.8,28161,0
2014-04-01,13.08,13.28,12.64,13.16,36308,0
2014-04-02,13.12,14.12,12.96,13.52,79119,0
2014-04-03,14.273,14.273,13.4,14.08,99395,0
2014-04-04,14.08,14.52,13.56,13.68,105035,0
2014-04-07,13.44,13.56,12.48,12.6,108108,0
2014-04-08,12.44,12.716,12.36,12.52,49305,0
2014-04-09,12.56,13.12,12.48,13.04,46565,0
2014-04-10,12.92,12.92,12.4,12.44,52207,0
2014-04-11,12.6,12.88,12.24,12.56,62699,0
2014-04-14,12.48,12.6,12.28,12.32,39162,0
2014-04-15,12.24,12.5,12.12,12.44,71929,0
2014-04-16,12.6,13.32,12.48,13.24,58058,0
2014-04-17,13.08,13.4,12.884,13.32,32425,0
2014-04-21,13.16,13.36,13.04,13.2,45146,0
2014-04-22,13.2,13.484,13.16,13.4,51063,0
2014-04-23,13.4,13.6,13.24,13.48,28756,0
2014-04-24,13.4,13.52,13.12,13.48,21286,0
2014-04-25,13.32,13.48,13.199,13.2,21517,0
2014-04-28,13.24,13.52,12.96,13.08,34842,0
2014-04-29,13.04,13.04,12.76,12.8,29319,0
2014-04-30,12.8,13,12.4,12.92,30819,0
2014-05-01,12.96,13.028,12.6,12.8,17502,0
2014-05-02,12.8,13.08,12.8,12.88,12619,0
2014-05-05,12.92,13.2,12.8,13,30597,0
2014-05-06,13,13.12,12.92,13,36207,0
2014-05-07,13,13.12,12.8,12.92,32590,0
2014-05-08,12.92,13.04,12.88,12.92,13708,0
2014-05-09,12.84,13,12.8,13,24052,0
2014-05-12,12.92,13.08,12.84,12.96,32629,0
2014-05-13,12.84,13,12.76,12.96,36112,0
2014-05-14,12.8,12.8,12.4,12.56,58154,0
2014-05-15,12.48,12.48,11.88,12,103927,0
2014-05-16,11.92,12,11.6,12,28720,0
2014-05-19,11.84,12.56,11.48,11.64,47867,0
2014-05-20,11.72,12,11.56,11.56,55410,0
2014-05-21,11.56,11.76,11.52,11.68,23560,0
2014-05-22,11.6,11.88,11.56,11.6,17606,0
2014-05-23,11.72,11.92,11.36,11.88,15316,0
2014-05-27,11.84,12.12,11.76,11.92,20911,0
2014-05-28,11.8,12.12,11.64,11.92,25682,0
2014-05-29,11.76,12.04,11.46,11.6,84300,0
2014-05-30,11.48,11.76,10.96,11.16,98026,0
2014-06-02,11.32,11.36,10.82,11.12,81417,0
2014-06-03,11.08,11.08,10.76,10.88,27702,0
2014-06-04,10.92,11.3,10.6,10.96,33078,0
2014-06-05,10.96,11.12,10.92,10.92,16857,0
2014-06-06,11,11.12,10.72,10.84,42456,0
2014-06-09,10.76,10.88,10.48,10.72,72750,0
2014-06-10,10.52,10.88,10.44,10.68,29450,0
2014-06-11,10.64,10.88,10.52,10.72,28785,0
2014-06-12,10.72,10.8,10.56,10.64,32602,0
2014-06-13,10.72,10.88,10.64,10.76,24109,0
2014-06-16,10.76,11.56,10.72,11.04,43147,0
2014-06-17,11,11.16,10.912,10.96,42096,0
2014-06-18,10.96,11.24,10.96,11.12,37328,0
2014-06-19,11.2,11.58,11.2,11.44,40665,0
2014-06-20,11.44,12.04,11.4,12.04,53787,0
2014-06-23,12.12,12.28,12,12.12,35103,0
2014-06-24,12.08,12.12,11.48,11.6,41934,0
2014-06-25,11.64,11.88,11.216,11.72,37542,0
2014-06-26,11.72,12.04,11.52,11.76,34599,0
2014-06-27,11.64,12.16,11.64,12.04,32129,0
2014-06-30,11.92,12,11.6,11.96,27884,0
2014-07-01,11.92,12.08,11.6,12,31431,0
2014-07-02,11.92,12.12,11.8,12,55175,0
2014-07-03,12.08,12.1,11.64,11.8,13907,0
2014-07-07,11.92,11.92,11.48,11.56,20644,0
2014-07-08,11.8,11.8,11.16,11.24,25296,0
2014-07-09,11.32,11.52,11.12,11.32,66281,0
2014-07-10,11.12,11.36,10.96,11.2,53476,0
2014-07-11,11.12,11.34,10.92,10.96,16034,0
2014-07-14,10.84,11.36,10.52,11.32,27397,0
2014-07-15,11.28,11.52,10.88,11,23785,0
2014-07-16,10.96,11.12,10.56,10.64,39807,0
2014-07-17,10.72,10.8,10.52,10.56,41890,0
2014-07-18,10.64,10.68,10.32,10.6,45602,0
2014-07-21,10.56,10.76,10.44,10.68,15517,0
2014-07-22,10.6,10.84,10.4,10.6,32064,0
2014-07-23,10.52,10.64,10.26,10.48,35567,0
2014-07-24,10.48,10.64,10.32,10.52,13350,0
2014-07-25,10.52,10.84,10.36,10.48,24774,0
2014-07-28,10.48,10.5,10.32,10.32,24845,0
2014-07-29,10.4,10.6,10.32,10.32,23323,0
2014-07-30,10.44,10.44,10.08,10.4,18446,0
2014-07-31,10.28,10.28,9.72,10,158410,0
2014-08-01,9.96,10.16,9.76,10.12,52184,0
2014-08-04,10.12,10.298,9.84,10.28,69065,0
2014-08-05,10,10.12,9.76,9.96,36627,0
2014-08-06,9.92,10.2,9.92,10.12,11840,0
2014-08-07,10,10.08,9.8,10.08,19943,0
2014-08-08,10.04,10.2,10,10.16,9393,0
2014-08-11,10,10.2,9.96,10.04,9203,0
2014-08-12,10.04,10.08,9.92,10,15045,0
2014-08-13,10.6,10.64,10.04,10.24,15145,0
2014-08-14,10.24,10.24,9.96,10.04,17723,0
2014-08-15,10,10.16,9.92,10.04,28802,0
2014-08-18,10.2,10.2,9.64,9.88,45474,0
2014-08-19,10.08,10.28,10.04,10.28,2793,0
2014-08-20,10.08,10.32,10.04,10.28,2624,0
2014-08-21,10.32,10.32,9.96,9.96,13381,0
2014-08-22,9.96,10.04,9.96,10.04,6328,0
2014-08-25,10.04,10.04,9.88,10,21202,0
2014-08-26,10,10.28,10,10.28,7415,0
2014-08-27,10.2,10.2,9.92,10.12,10646,0
2014-08-28,10,10.36,9.92,10.28,11510,0
2014-08-29,10.24,10.32,10.08,10.24,9746,0
2014-09-02,10.2,10.204,10,10,15494,0
2014-09-03,10.08,10.2,10,10.08,5881,0
2014-09-04,10.16,10.52,10.16,10.44,6442,0
2014-09-05,10.48,10.64,10.24,10.44,4074,0
2014-09-08,10.44,10.8,10.402,10.44,8805,0
2014-09-09,10.48,10.56,10.36,10.44,4583,0
2014-09-10,10.32,10.52,10.22,10.36,11949,0
2014-09-11,10.4,10.44,10.08,10.32,11695,0
2014-09-12,10.24,10.36,10.08,10.2,4652,0
2014-09-15,10.12,10.24,10,10.16,12086,0
2014-09-16,10.2,10.52,9.96,10,9131,0
2014-09-17,10.04,10.04,9.92,9.96,3727,0
2014-09-18,9.96,10.12,9.88,9.88,3039,0
2014-09-19,9.84,9.96,9.2,9.36,19593,0
2014-09-22,9.44,10.08,9.36,9.56,25126,0
2014-09-23,9.52,9.52,8.68,8.72,56460,0
2014-09-24,8.2,8.68,8.2,8.6,87174,0
2014-09-25,8.68,8.96,8.48,8.56,33161,0
2014-09-26,8.48,8.56,8.32,8.4,13846,0
2014-09-29,8.2,8.88,8.2,8.64,11034,0
2014-09-30,8.68,8.68,8.36,8.44,7125,0
2014-10-01,8.4,8.44,8,8,25399,0
2014-10-02,8,8.1344,7.7996,8,59225,0
2014-10-03,7.96,8.04,7.08,7.92,97052,0
2014-10-06,7.92,7.96,7.48,7.76,28186,0
2014-10-07,7.64,7.76,7.52,7.6,14152,0
2014-10-08,7.6,7.8,7.52,7.72,8626,0
2014-10-09,7.92,8.124,7.92,8.08,19226,0
2014-10-10,6.64,8,6.64,7.76,39847,0
2014-10-13,7.76,7.8,7.36,7.52,21067,0
2014-10-14,7.48,7.6,7.4,7.48,13335,0
2014-10-15,7.44,7.88,7.4,7.8,23135,0
2014-10-16,7.8,8.08,7.76,8.04,5114,0
2014-10-17,8,8.8,8,8.72,5927,0
2014-10-20,8.68,8.76,8.48,8.72,11436,0
2014-10-21,8.96,8.96,8.28,8.48,11492,0
2014-10-22,8.56,8.76,8.32,8.4,6652,0
2014-10-23,8.5904,8.5904,8.28,8.44,7507,0
2014-10-24,8.4,8.52,8.4,8.48,3857,0
2014-10-27,8.64,8.668,8.24,8.516,7524,0
2014-10-28,8.48,8.6,8.48,8.52,6006,0
2014-10-29,8.56,8.56,8.24,8.24,5374,0
2014-10-30,8.24,8.24,8,8.16,5867,0
2014-10-31,8.16,8.8,7.92,8.72,21363,0
2014-11-03,8.72,8.8,8.44,8.52,7688,0
2014-11-04,8.52,8.56,8.2,8.28,9842,0
2014-11-05,8.28,8.4,8.16,8.32,4401,0
2014-11-06,8.32,8.32,7.88,8.08,13404,0
2014-11-07,8.1888,8.1888,7.96,8.04,5197,0
2014-11-10,8.12,8.16,7.92,7.96,4548,0
2014-11-11,7.96,7.96,7.24,7.52,47473,0
2014-11-12,7.52,7.84,7.5196,7.76,21749,0
2014-11-13,7.6,7.8,7.6,7.76,5616,0
2014-11-14,7.68,7.8,7.32,7.64,6353,0
2014-11-17,7.84,8.2,7.72,7.82,11192,0
2014-11-18,7.96,8.16,7.72,7.92,9643,0
2014-11-19,7.8,8.28,7.6,8.28,9114,0
2014-11-20,7.96,8.16,7.84,8.16,4181,0
2014-11-21,8,8.16,8,8.04,10693,0
2014-11-24,8.16,8.44,8.04,8.2,19205,0
2014-11-25,8.1224,8.6,8.1224,8.36,12617,0
2014-11-26,8.48,8.48,8.2,8.32,7645,0
2014-11-28,8.2804,8.34,8.2,8.28,3757,0
2014-12-01,8.24,8.4,7.36,8.2,34625,0
2014-12-02,8.194,8.3408,8.16,8.2804,1854,0
2014-12-03,8.24,8.26,8.08,8.08,13206,0
2014-12-04,8.08,8.24,8.04,8.08,16668,0
2014-12-05,8.12,8.32,8.04,8.08,23121,0
2014-12-08,8.08,8.26,7.92,7.96,17178,0
2014-12-09,7.96,8.04,7.92,7.92,3829,0
2014-12-10,7.92,8,7.52,7.52,7159,0
2014-12-11,7.64,7.96,7.64,7.82,13157,0
2014-12-12,7.76,7.96,7.6404,7.96,8269,0
2014-12-15,7.92,7.9212,7.68,7.8,18555,0
2014-12-16,7.76,7.8,7.68,7.708,9690,0
2014-12-17,7.68,7.6828,7.6,7.64,10620,0
2014-12-18,7.68,7.76,7.6,7.6,28820,0
2014-12-19,7.64,7.68,7.52,7.52,11509,0
2014-12-22,7.56,7.6,7.4,7.44,11357,0
2014-12-23,7.48,7.48,7.36,7.4,12974,0
2014-12-24,7.4,7.52,7.36,7.4,21926,0
2014-12-26,7.44,7.52,7.36,7.4,15557,0
2014-12-29,7.36,7.6,7.36,7.56,20123,0
2014-12-30,7.56,7.6,7.2,7.28,25777,0
2014-12-31,7.36,7.6,7.32,7.48,27861,0
2015-01-02,7.4,7.4,7.16,7.28,14745,0
2015-01-05,7.28,7.44,7.24,7.44,6963,0
2015-01-06,7.56,7.6,6.68,7.6,14090,0
2015-01-07,7.04,7.4,7.04,7.4,22473,0
2015-01-08,7.6,7.84,7.5596,7.68,23695,0
2015-01-09,7.68,7.906,7.68,7.8272,5373,0
2015-01-12,7.72,7.8468,7.72,7.72,3434,0
2015-01-13,7.72,7.72,7.4404,7.52,9626,0
2015-01-14,7.6,7.864,7.556,7.8,24236,0
2015-01-15,7.92,8.4796,7.8004,8.2,17293,0
2015-01-16,8.08,8.24,8.014,8.12,1686,0
2015-01-20,8.08,8.28,8.08,8.2,2952,0
2015-01-21,8.2,8.2,7.88,8.12,17733,0
2015-01-22,8,8.4,7.96,8.28,11377,0
2015-01-23,8.16,8.28,7.88,8.16,7478,0
2015-01-26,8.24,8.24,7.972,8.08,35371,0
2015-01-27,8.1,8.132,7.96,8.04,37100,0
2015-01-28,8.04,8.16,8,8.04,14452,0
2015-01-29,8.12,8.12,7.88,8.04,42296,0
2015-01-30,7.96,8.0804,7.96,8.04,2125,0
2015-02-02,8.08,8.12,8.08,8.08,3979,0
2015-02-03,8.04,8.16,8.04,8.16,22941,0
2015-02-04,8.08,8.24,7.92,8.08,69788,0
2015-02-05,8.08,8.3356,7.92,7.92,16217,0
2015-02-06,8,8.44,7.96,8.24,18524,0
2015-02-09,8.28,8.72,8.12,8.3204,30242,0
2015-02-10,8.44,8.52,8.36,8.48,4661,0
2015-02-11,8.44,8.6,8.32,8.36,3612,0
2015-02-12,8.32,8.4,8,8.24,6016,0
2015-02-13,8.16,8.44,8.08,8.36,6721,0
2015-02-17,8.28,8.4,8.28,8.36,4140,0
2015-02-18,8.36,8.44,8.36,8.36,4126,0
2015-02-19,8.28,8.68,8.28,8.44,19042,0
2015-02-20,8.44,8.6,8.44,8.56,8032,0
2015-02-23,8.68,8.88,8.68,8.8,9671,0
2015-02-24,8.64,8.8,8.64,8.8,3254,0
2015-02-25,8.72,8.8,8.72,8.8,3880,0
2015-02-26,8.72,8.72,8.6,8.68,3783,0
2015-02-27,8.52,8.8,8.52,8.6,4875,0
2015-03-02,8.2,8.52,8.16,8.28,11025,0
2015-03-03,8.28,8.28,7.8,7.8,18550,0
2015-03-04,7,7.6,6.96,7.2,45275,0
2015-03-05,7.16,7.32,7.16,7.24,3750,0
2015-03-06,7.24,7.36,7.04,7.32,19625,0
2015-03-09,7.4,7.44,7.32,7.4,2550,0
2015-03-10,7.24,7.28,7.12,7.28,17050,0
2015-03-11,7.28,7.4,7.2,7.2,6700,0
2015-03-12,7.2,7.4,7.2,7.28,7050,0
2015-03-13,7.4,7.88,7.4,7.52,14425,0
2015-03-16,7.6,7.88,7.4,7.44,18200,0
2015-03-17,7.4,7.64,7.4,7.52,3925,0
2015-03-18,7.48,7.48,7.32,7.44,13825,0
2015-03-19,7.28,7.4,7.12,7.12,10050,0
2015-03-20,7.12,7.2,6.68,6.68,45100,0
2015-03-23,6.64,7.84,6.64,7.24,19300,0
2015-03-24,7.2,7.84,7.04,7.76,18425,0
2015-03-25,7.88,7.88,7.48,7.64,15975,0
2015-03-26,7.4,7.6,7,7.36,13775,0
2015-03-27,7.36,7.88,7.36,7.76,24175,0
2015-03-30,7.76,7.84,7.64,7.72,11025,0
2015-03-31,7.72,7.96,7.6,7.96,8975,0
2015-04-01,7.84,8.16,7.76,7.92,13575,0
2015-04-02,8,8,7.56,7.6,7900,0
2015-04-06,7.48,7.76,7.48,7.68,4450,0
2015-04-07,7.76,7.84,7.56,7.76,8155,0
2015-04-08,7.64,7.76,7.48,7.68,28900,0
2015-04-09,7.6004,7.68,7.6004,7.68,808,0
2015-04-10,7.6,7.72,7.6,7.72,4300,0
2015-04-13,7.72,7.72,7.28,7.36,9975,0
2015-04-14,7.32,7.36,7.16,7.16,13575,0
2015-04-15,7.24,7.48,7.24,7.3996,1203,0
2015-04-16,7.2404,7.52,7.2404,7.44,2975,0
2015-04-17,7.4,7.56,7.36,7.44,1600,0
2015-04-20,7.32,7.5596,7.2,7.52,7138,0
2015-04-21,7.24,7.39,6.92,7.39,5588,0
2015-04-22,7.44,7.48,6.36,6.44,58259,0
2015-04-23,6.76,6.76,5.88,6.36,12600,0
2015-04-24,6.28,6.36,6,6,16727,0
2015-04-27,6,6.28,5.76,5.96,20450,0
2015-04-28,5.96,6.2,5.84,6.12,6422,0
2015-04-29,6,6.16,5.84,5.92,16500,0
2015-04-30,5.92,5.92,5.36,5.36,46175,0
2015-05-01,5.44,6.16,5.44,5.84,34075,0
2015-05-04,6.04,6.04,5.2,5.2,58500,0
2015-05-05,5.44,5.72,5.04,5.04,39200,0
2015-05-06,5.32,5.32,4.84,4.92,27430,0
2015-05-07,5.24,5.52,5.0828,5.4,15238,0
2015-05-08,5.12,5.6,4.96,5.08,17300,0
2015-05-11,5.44,5.44,5,5.16,12900,0
2015-05-12,4.8,5,4.72,4.72,20878,0
2015-05-13,4.72,4.88,4.72,4.72,14300,0
2015-05-14,4.84,4.84,4.56,4.68,19375,0
2015-05-15,4.68,4.92,4.68,4.88,6141,0
2015-05-18,4.88,5.08,4.8,5,14431,0
2015-05-19,5.28,5.48,4.92,5.08,12533,0
2015-05-20,5,5.16,5,5.08,5250,0
2015-05-21,5.24,5.4,5.12,5.32,7900,0
2015-05-22,5.28,5.44,5.04,5.44,8800,0
2015-05-26,5.6,5.6,5.08,5.08,7350,0
2015-05-27,5.08,5.16,4.8,4.8,12975,0
2015-05-28,5,5,4.16,4.72,11660,0
2015-05-29,4.84,4.92,4.72,4.92,1325,0
2015-06-01,4.92,4.98,4.56,4.68,10625,0
2015-06-02,4.8,5,4.6404,4.82,10701,0
2015-06-03,4.96,4.96,4.48,4.72,11600,0
2015-06-04,4.56,4.76,4.48,4.6,2450,0
2015-06-05,4.72,4.76,4.56,4.68,2425,0
2015-06-08,4.8,4.92,4.4,4.6,14350,0
2015-06-09,4.68,4.7204,4.52,4.72,13965,0
2015-06-10,4.72,4.76,4.44,4.56,4847,0
2015-06-11,4.64,4.64,4.4,4.44,9896,0
2015-06-12,4.64,4.64,4.4,4.48,20475,0
2015-06-15,4.44,4.64,4.44,4.6,8400,0
2015-06-16,4.52,4.6,4.48,4.56,6175,0
2015-06-17,4.6,4.64,4.44,4.56,3525,0
2015-06-18,4.56,4.6,4.44,4.52,3450,0
2015-06-19,4.4,4.56,4.4,4.4,8100,0
2015-06-22,4.56,4.6,4.52,4.6,4450,0
2015-06-23,4.28,4.6,4.08,4.52,12851,0
2015-06-24,4.48,4.48,4.36,4.4,6625,0
2015-06-25,4.36,4.4,4.08,4.32,6525,0
2015-06-26,4.44,4.48,4.28,4.48,19575,0
2015-06-29,4.2,4.44,4.12,4.24,5875,0
2015-06-30,4.2,4.36,3.96,4,8941,0
2015-07-01,4,4.32,3.96,3.96,26550,0
2015-07-02,4,4.8,4,4.36,63725,0
2015-07-06,4.4,4.4,4.08,4.24,29900,0
2015-07-07,4.36,4.36,4.04,4.08,22825,0
2015-07-08,4,4.2,3.96,4.04,15000,0
2015-07-09,4.36,4.92,4.36,4.8,101825,0
2015-07-10,4.8,5.44,4.6,4.68,62250,0
2015-07-13,4.68,5.16,4.6,5.16,9350,0
2015-07-14,5,5.36,4.88,5,8817,0
2015-07-15,5,5.2196,4.8,4.88,5529,0
2015-07-16,4.76,4.96,4.76,4.92,9200,0
2015-07-17,4.92,5.12,4.6,4.88,22475,0
2015-07-20,4.8,4.8,4.6,4.6,20125,0
2015-07-21,4.84,4.84,4.6,4.68,4400,0
2015-07-22,4.76,4.84,4.4,4.56,2650,0
2015-07-23,4.52,4.72,4.44,4.6,1825,0
2015-07-24,4.64,4.64,4.4,4.4,1500,0
2015-07-27,4.32,4.32,4.04,4.2,7175,0
2015-07-28,4.2,5.16,4.12,4.84,50425,0
2015-07-29,4.88,5.8,4.64,5.4,58875,0
2015-07-30,5.72,5.96,5.08,5.8,35375,0
2015-07-31,5.8,5.92,5.36,5.64,19050,0
2015-08-03,5.96,5.96,5.16,5.2,13668,0
2015-08-04,5.04,5.44,4.8,4.92,21050,0
2015-08-05,4.92,5.44,4.64,5,32175,0
2015-08-06,5.12,5.12,4.8,4.92,18311,0
2015-08-07,4.8,4.92,4.72,4.72,12150,0
2015-08-10,4.96,5.04,4.84,5,4175,0
2015-08-11,4.88,5,4.828,4.92,1244,0
2015-08-12,4.8,4.96,4.64,4.92,7225,0
2015-08-13,4.92,5.04,4.92,5,13775,0
2015-08-14,4.96,5,4.64,4.96,5900,0
2015-08-17,5.04,5.04,4.68,4.84,20075,0
2015-08-18,4.84,4.96,4.76,4.88,19575,0
2015-08-19,5.04,5.4,4.92,5.24,20425,0
2015-08-20,5.32,5.36,4.88,5.04,13425,0
2015-08-21,5.36,5.36,4.96,5.12,3200,0
2015-08-24,5,5,4,4.72,55744,0
2015-08-25,4.88,4.88,4.24,4.48,8575,0
2015-08-26,4.4,4.6,4.4,4.44,22950,0
2015-08-27,4.88,4.88,4.48,4.52,14725,0
2015-08-28,4.52,4.72,4.28,4.48,42100,0
2015-08-31,4.52,5.04,4.32,5.04,15775,0
2015-09-01,4.8,4.84,4.64,4.8,5650,0
2015-09-02,5,5.04,4.48,4.48,4250,0
2015-09-03,4.68,5.16,4.68,5.12,12950,0
2015-09-04,4.88,5.32,4.76,5.16,24500,0
2015-09-08,4.92,5.24,4.92,5.24,11950,0
2015-09-09,5.36,5.56,4.96,4.96,12150,0
2015-09-10,4.96,5.2,4.88,5,6960,0
2015-09-11,4.88,5.76,4.68,5.04,10225,0
2015-09-14,5.28,5.36,5,5,3325,0
2015-09-15,5.24,5.24,4.84,5,5375,0
2015-09-16,5.2,5.2,4.72,4.88,6950,0
2015-09-17,4.8,5.24,4.72,5.16,17142,0
2015-09-18,5.32,5.68,5.28,5.68,18050,0
2015-09-21,5.6,5.6,5.32,5.48,5175,0
2015-09-22,5.24,5.4,5.2,5.2,2400,0
2015-09-23,5.12,5.4,5.08,5.08,10338,0
2015-09-24,5.12,5.28,5.08,5.08,7979,0
2015-09-25,5.12,5.2,5.08,5.12,4900,0
2015-09-28,5.12,5.12,4.6508,4.8,15263,0
2015-09-29,4.96,5.12,4.76,5.12,1825,0
2015-09-30,5.12,5.12,4.8,4.96,6775,0
2015-10-01,4.8,4.96,4.64,4.76,2125,0
2015-10-02,4.76,5.12,4.76,4.84,5975,0
2015-10-05,4.72,5.004,4.72,4.76,10452,0
2015-10-06,4.84,5.08,4.64,4.92,10700,0
2015-10-07,4.72,5.02,4.56,4.56,10742,0
2015-10-08,5,5,4.6,4.68,17425,0
2015-10-09,4.92,4.92,4.6,4.64,3700,0
2015-10-12,4.64,4.64,4.32,4.36,6348,0
2015-10-13,4.56,4.64,4.36,4.64,5000,0
2015-10-14,4.4,4.52,4.4,4.4,1125,0
2015-10-15,4.56,4.64,4.44,4.6,8125,0
2015-10-16,4.4,4.52,4.28,4.4,10100,0
2015-10-19,4.32,4.44,4.2,4.36,7202,0
2015-10-20,4.32,4.44,4.12,4.12,6800,0
2015-10-21,4.32,4.32,4,4.16,6225,0
2015-10-22,4.28,4.28,4,4,14975,0
2015-10-23,4.2,4.2,3.6,3.8,11675,0
2015-10-26,3.8,3.88,3.6,3.64,17775,0
2015-10-27,3.96,3.96,3.64,3.72,2575,0
2015-10-28,3.68,3.92,3.6,3.8,17200,0
2015-10-29,3.96,3.96,3.68,3.76,12100,0
2015-10-30,3.8,3.92,3.72,3.76,9675,0
2015-11-02,3.6,3.84,3.6,3.8,11049,0
2015-11-03,3.76,3.8,3.6,3.68,24600,0
2015-11-04,3.48,3.6796,3.4408,3.48,15167,0
2015-11-05,3.44,3.6,3.4,3.4,12700,0
2015-11-06,3.52,3.56,3.16,3.28,20475,0
2015-11-09,3.36,3.36,2.96,3,13812,0
2015-11-10,3.08,3.24,3,3.12,10850,0
2015-11-11,3.04,3.16,2.88,3,6575,0
2015-11-12,3,3.2,2.64,2.96,43375,0
2015-11-13,2.96,3.08,2.92,3.08,22975,0
2015-11-16,3,3,2.72,2.92,29050,0
2015-11-17,2.96,3,2.8,2.96,4825,0
2015-11-18,3.12,3.12,2.84,2.92,7400,0
2015-11-19,2.88,3,2.72,2.72,20825,0
2015-11-20,2.76,2.76,2.6,2.6,26725,0
2015-11-23,2.6,2.8,2.6,2.68,34775,0
2015-11-24,2.76,2.76,2.52,2.56,12400,0
2015-11-25,2.6,2.6,2.48,2.56,13025,0
2015-11-27,2.56,2.6,2.48,2.6,5275,0
2015-11-30,2.6,2.6,2.44,2.48,18950,0
2015-12-01,2.444,2.5004,2.444,2.5,19131,0
2015-12-02,2.444,2.64,2.404,2.44,10484,0
2015-12-03,2.44,2.552,2.4,2.4396,5583,0
2015-12-04,2.4,2.44,2.32,2.4,16000,0
2015-12-07,2.4,2.84,2.4,2.52,41375,0
2015-12-08,2.48,2.6,2.36,2.48,41076,0
2015-12-09,2.48,3.12,2.4,2.88,22475,0
2015-12-10,2.8,2.84,2.6,2.72,21225,0
2015-12-11,2.8,3.2,2.6,2.68,21925,0
2015-12-14,2.96,2.96,2.68,2.8,21403,0
2015-12-15,2.8,3,2.8,2.8,12750,0
2015-12-16,2.96,3.08,2.6,2.8,25275,0
2015-12-17,2.8,3,2.6,2.68,16150,0
2015-12-18,2.72,2.72,2.48,2.48,13425,0
2015-12-21,2.68,2.68,2.44,2.48,6550,0
2015-12-22,2.48,2.5028,2.48,2.494,9930,0
2015-12-23,2.48,2.56,2.4,2.44,25900,0
2015-12-24,2.46,2.516,2.46,2.5104,4229,0
2015-12-28,2.516,2.56,2.444,2.448,19310,0
2015-12-29,2.448,2.72,2.448,2.6508,13759,0
2015-12-30,2.5404,2.6808,2.524,2.5332,15190,0
2015-12-31,2.6,2.76,2.4084,2.56,64298,0
2016-01-04,2.524,2.68,2.524,2.6,8395,0
2016-01-05,2.5996,2.76,2.52,2.52,20367,0
2016-01-06,2.52,2.87,2.4,2.72,48426,0
2016-01-07,2.8,3.1592,2.6,2.64,17411,0
2016-01-08,2.56,2.9496,2.52,2.5244,8394,0
2016-01-11,2.56,3.232,2.4088,2.4196,17678,0
2016-01-12,2.4,2.52,2.4,2.48,6770,0
2016-01-13,2.4,2.8404,2.36,2.396,34777,0
2016-01-14,2.36,2.64,2.2604,2.32,22889,0
2016-01-15,2.31,2.56,2.31,2.32,10525,0
2016-01-19,2.32,2.56,2.2,2.2,12675,0
2016-01-20,2.2,2.392,1.7016,2,13121,0
2016-01-21,1.92,2.352,1.84,1.96,19204,0
2016-01-22,2.312,2.312,2.004,2.12,6507,0
2016-01-25,2,2.1596,2,2,20598,0
2016-01-26,2,2.1832,2,2.12,22916,0
2016-01-27,2.08,2.18,1.8344,2.112,40262,0
2016-01-28,2.04,2.112,1.848,1.96,22581,0
2016-01-29,1.96,2.1364,1.92,2.1364,26212,0
2016-02-01,2.004,2.1796,2.004,2.12,10871,0
2016-02-02,2.04,2.24,2.004,2.004,11040,0
2016-02-03,1.92,2.1076,1.86,1.86,34838,0
2016-02-04,1.8604,1.9692,1.86,1.8804,15798,0
2016-02-05,1.8,2.048,1.8,1.844,6284,0
2016-02-08,1.88,1.88,1.724,1.7244,9355,0
2016-02-09,1.84,1.9596,1.7524,1.7528,11616,0
2016-02-10,1.8804,2.16,1.88,1.92,22961,0
2016-02-11,2.0144,2.04,1.92,1.92,1148,0
2016-02-12,1.92,2.1176,1.88,2,6980,0
2016-02-16,2.06,2.118,2.008,2.07,8704,0
2016-02-17,1.96,2.0672,1.96,2.0672,9833,0
2016-02-18,2.0044,2.04,2.004,2.0204,5539,0
2016-02-19,2.004,2.118,1.86,1.94,18312,0
2016-02-22,2.116,2.118,1.934,2.08,2190,0
2016-02-23,2,2.118,2,2.0808,9197,0
2016-02-24,2.0804,2.158,2.08,2.1292,21426,0
2016-02-25,2.2776,2.278,2.1204,2.18,1620,0
2016-02-26,2.1836,2.278,2.0812,2.278,7816,0
2016-02-29,2.278,2.278,2.12,2.12,1669,0
2016-03-01,2.2,2.278,2.16,2.16,7546,0
2016-03-02,2.2,2.36,2.084,2.32,4813,0
2016-03-03,2.36,2.5184,2.22,2.32,4390,0
2016-03-04,2.44,2.7392,2.3252,2.44,7087,0
2016-03-07,2.52,2.72,2.46,2.52,30891,0
2016-03-08,2.6,2.64,2.46,2.46,3946,0
2016-03-09,2.46,2.7192,2.46,2.6,2620,0
2016-03-10,2.46,2.74,2.2,2.4,10863,0
2016-03-11,2.28,2.712,2.2404,2.712,3493,0
2016-03-14,2.74,2.74,2.3208,2.4396,9748,0
2016-03-15,2.44,2.6796,2.44,2.6,1618,0
2016-03-16,2.368,2.6792,2.368,2.6748,2497,0
2016-03-17,2.64,2.64,2.52,2.56,702,0
2016-03-18,2.6796,2.6796,2.2412,2.36,24502,0
2016-03-21,2.6392,2.6392,2.32,2.3604,25343,0
2016-03-22,2.32,2.6344,2.28,2.36,17891,0
2016-03-23,2.324,2.56,2.324,2.56,3929,0
2016-03-24,2.6,2.6,2.324,2.44,6958,0
2016-03-28,2.52,2.6796,2.44,2.44,10788,0
2016-03-29,2.4404,2.48,2.3244,2.36,13258,0
2016-03-30,2.48,2.6396,2.36,2.6,3665,0
2016-03-31,2.6796,2.6796,2.326,2.326,5212,0
2016-04-01,2.36,2.5596,2.36,2.4,5518,0
2016-04-04,2.4,2.5592,2.28,2.32,15472,0
2016-04-05,2.36,2.5196,2.36,2.36,12255,0
2016-04-06,2.3856,2.47,2.0848,2.2,9477,0
2016-04-07,2.32,2.52,2.124,2.4392,5254,0
2016-04-08,2.4408,2.524,2.24,2.24,9607,0
2016-04-11,2.2404,2.476,2.2404,2.4,6377,0
2016-04-12,2.2492,2.44,2.2464,2.4,1985,0
2016-04-13,2.304,2.48,2.2424,2.2812,2390,0
2016-04-14,2.36,2.44,2.248,2.4,323,0
2016-04-15,2.25,2.44,2.25,2.26,14411,0
2016-04-18,2.44,2.44,2.26,2.26,1559,0
2016-04-19,2.26,2.4,2.2504,2.3624,1327,0
2016-04-20,2.2512,2.4,2.2512,2.28,1548,0
2016-04-21,2.3332,2.44,2.28,2.32,1794,0
2016-04-22,2.28,2.44,2.28,2.32,8001,0
2016-04-25,2.32,2.44,2.32,2.3492,4088,0
2016-04-26,2.32,2.44,2.32,2.32,1895,0
2016-04-27,2.32,2.324,2.32,2.32,2463,0
2016-04-28,2.32,2.32,2.32,2.32,287,0
2016-04-29,2.32,2.36,2.2792,2.36,236,0
2016-05-02,2.2816,2.44,2.2816,2.36,10697,0
2016-05-03,2.36,2.4796,2.16,2.2928,24814,0
2016-05-04,2.3212,2.4,2.282,2.4,272,0
2016-05-05,2.3284,2.3284,2.044,2.1664,45034,0
2016-05-06,2.224,2.32,1.92,2.08,38666,0
2016-05-09,2.084,2.112,1.9284,1.9996,33928,0
2016-05-10,1.924,2.2,1.92,1.96,30095,0
2016-05-11,2.076,2.16,2.04,2.12,37502,0
2016-05-12,2.004,2.1508,1.9692,2.04,46262,0
2016-05-13,2.1196,2.12,1.984,2,8008,0
2016-05-16,2.0484,2.12,1.9644,2,2758,0
2016-05-17,2.12,2.12,2,2.12,13364,0
2016-05-18,2.004,2.12,2.004,2.12,6177,0
2016-05-19,2.12,2.2688,2,2.268,2383,0
2016-05-20,2.212,2.24,2.12,2.12,2075,0
2016-05-23,2.184,2.268,2.044,2.16,8525,0
2016-05-24,2.096,2.268,2.08,2.24,2320,0
2016-05-25,2.1996,2.268,2.12,2.268,44479,0
2016-05-26,2.268,2.268,2.1204,2.2596,16284,0
2016-05-27,2.24,2.28,2.2,2.28,14341,0
2016-05-31,2.28,2.28,2.08,2.1004,6980,0
2016-06-01,2.184,2.8,2.184,2.76,22860,0
2016-06-02,2.676,2.92,2.2408,2.76,43548,0
2016-06-03,2.7612,2.7612,2.56,2.5604,4802,0
2016-06-06,2.5216,2.96,2.48,2.48,10985,0
2016-06-07,2.5236,2.88,2.5236,2.84,2834,0
2016-06-08,2.92,3,2.64,2.88,10611,0
2016-06-09,3,3,2.72,2.92,9425,0
2016-06-10,2.998,3.2,2.7624,3.08,17450,0
2016-06-13,3.08,3.4,3.04,3.0796,9340,0
2016-06-14,3.2,3.24,2.76,3.16,12485,0
2016-06-15,2.952,3.16,2.88,3.16,6659,0
2016-06-16,3.12,3.2,2.84,3.08,4799,0
2016-06-17,3.04,3.12,2.84,2.84,14004,0
2016-06-20,2.88,3.2,2.88,3.04,17731,0
2016-06-21,3.0412,3.16,2.8496,2.8496,1584,0
2016-06-22,2.92,3.2,2.86,3.2,18575,0
2016-06-23,3.2,3.2,2.92,2.92,8072,0
2016-06-24,3.04,3.04,2.8,3,5299,0
2016-06-27,3.0396,3.0396,2.64,2.92,2093,0
2016-06-28,2.8,3,2.72,2.7604,2219,0
2016-06-29,2.7604,3.16,2.7604,2.88,11205,0
2016-06-30,2.968,3.12,2.88,2.91,6962,0
2016-07-01,3,3,2.88,3,6029,0
2016-07-05,3,3.2392,2.9116,2.96,7251,0
2016-07-06,2.96,3,2.82,2.88,12153,0
2016-07-07,3.198,3.2,2.888,2.9196,47558,0
2016-07-08,3,3.4999,2.715,3.36,36084,0
2016-07-11,3.52,4.325,3.49,3.94,212154,0
2016-07-12,3.94,4.2,3.5,4.2,49954,0
2016-07-13,4.15,4.15,3.91,4,66350,0
2016-07-14,3.97,4,3.85,3.875,8848,0
2016-07-15,3.86,4.2,3.84,3.98,90612,0
2016-07-18,3.98,4,3.875,3.95,21222,0
2016-07-19,3.91,4,3.9,3.97,31512,0
2016-07-20,3.91,4,3.91,3.93,7492,0
2016-07-21,3.939,3.99,3.92,3.99,6320,0
2016-07-22,3.99,4,3.91,4,32552,0
2016-07-25,4,4,3.94,3.96,8572,0
2016-07-26,3.94,4.05,3.91,4,27530,0
2016-07-27,3.96,4,3.55,3.98,15854,0
2016-07-28,3.77,4,3.77,3.9399,7668,0
2016-07-29,3.78,4,3.78,3.95,15138,0
2016-08-01,3.72,3.98,3.72,3.93,22225,0
2016-08-02,3.93,3.98,3.89,3.94,23296,0
2016-08-03,3.89,3.98,3.84,3.84,9983,0
2016-08-04,3.9,4,3.88,3.95,22050,0
2016-08-05,3.852,3.99,3.852,3.905,4168,0
2016-08-08,3.83,3.91,3.8,3.91,13711,0
2016-08-09,3.91,3.98,3.82,3.88,15700,0
2016-08-10,3.65,3.93,3.65,3.71,6786,0
2016-08-11,3.77,3.95,3.77,3.9,5017,0
2016-08-12,3.89,4,3.85,3.99,6866,0
2016-08-15,3.95,4,3.895,3.99,5687,0
2016-08-16,3.97,3.99,3.9401,3.99,1232,0
2016-08-17,3.95,4.02,3.95,3.99,61596,0
2016-08-18,3.965,4,3.965,4,402,0
2016-08-19,4,4.2086,3.9751,4.145,123173,0
2016-08-22,4.14,4.14,4.09,4.1,42684,0
2016-08-23,4.14,4.14,4.1,4.14,96629,0
2016-08-24,4.1,4.13,4.09,4.1,74092,0
2016-08-25,4.12,4.25,4.1,4.1601,70554,0
2016-08-26,4.15,4.2112,4.1,4.1362,46277,0
2016-08-29,4.09,4.15,4.09,4.1,10346,0
2016-08-30,4.07,4.15,4.07,4.1,16741,0
2016-08-31,4.06,4.19,4.06,4.1099,10276,0
2016-09-01,4.08,4.14,4.08,4.1034,1850,0
2016-09-02,4.1,4.14,4.09,4.11,20025,0
2016-09-06,4.11,4.13,4.1,4.12,13890,0
2016-09-07,4.09,4.15,4.09,4.15,7911,0
2016-09-08,4.1,4.17,4.1,4.14,4250,0
2016-09-09,4.14,4.16,4.09,4.1,12737,0
2016-09-12,4.12,4.16,4.1,4.1,56744,0
2016-09-13,4.1,4.13,4.09,4.11,44124,0
2016-09-14,4.1,4.14,4.07,4.1,17076,0
2016-09-15,4.06,4.14,4.06,4.1,4928,0
2016-09-16,4.13,4.13,4.03,4.03,20784,0
2016-09-19,4.02,4.1,4.02,4.05,16459,0
2016-09-20,4.08,4.08,4.03,4.08,5822,0
2016-09-21,4.08,4.08,4.05,4.08,9761,0
2016-09-22,4.07,4.1,4.03,4.03,6930,0
2016-09-23,4.07,4.08,4.0201,4.03,1060,0
2016-09-26,4.01,4.05,4.01,4.03,12275,0
2016-09-27,4.01,4.1,4.01,4.08,11957,0
2016-09-28,4.0909,4.1,4,4,3941,0
2016-09-29,4.03,4.0899,4.02,4.03,9386,0
2016-09-30,4.04,4.08,4.02,4.05,6465,0
2016-10-03,4.05,4.05,4,4.05,1116,0
2016-10-04,4.05,4.07,4,4.042,4592,0
2016-10-05,4.02,4.06,4.02,4.05,5130,0
2016-10-06,3.58,4.0775,3.58,4.01,21778,0
2016-10-07,4.05,4.05,3.9,3.98,8631,0
2016-10-10,4.0489,4.05,3.97,3.98,13082,0
2016-10-11,3.91,3.97,3.89,3.91,2214,0
2016-10-12,3.92,3.9531,3.89,3.9531,2946,0
2016-10-13,3.92,3.98,3.91,3.95,2477,0
2016-10-14,3.93,3.99,3.83,3.94,13940,0
2016-10-17,3.9,3.9,3.6239,3.73,9426,0
2016-10-18,3.79,3.79,3.64,3.7,16220,0
2016-10-19,3.71,3.7488,3.65,3.7,18290,0
2016-10-20,3.79,3.8,3.7,3.79,10856,0
2016-10-21,3.721,3.9035,3.7,3.7401,16412,0
2016-10-24,3.73,3.73,3.62,3.7,36759,0
2016-10-25,3.7056,3.77,3.7056,3.76,11311,0
2016-10-26,3.7,3.76,3.7,3.71,27125,0
2016-10-27,3.7,3.73,3.7,3.7,25177,0
2016-10-28,3.7185,3.73,3.58,3.58,20713,0
2016-10-31,3.59,3.59,3.31,3.4,46906,0
2016-11-01,3.43,3.48,3.34,3.41,16339,0
2016-11-02,3.39,3.44,3.33,3.42,18872,0
2016-11-03,3.4001,3.61,3.37,3.37,8655,0
2016-11-04,3.36,3.4284,3.36,3.4,32046,0
2016-11-07,3.38,3.42,3.33,3.4,58967,0
2016-11-08,3.35,3.45,3.35,3.36,57838,0
2016-11-09,3.4,3.45,3.4,3.4,15262,0
2016-11-10,3.42,3.45,3.4,3.41,14221,0
2016-11-11,3.42,3.46,3.4,3.4,19188,0
2016-11-14,3.4,3.64,3.36,3.56,21022,0
2016-11-15,3.4,3.4338,3.37,3.37,24750,0
2016-11-16,3.33,3.53,3.31,3.34,19765,0
2016-11-17,3.42,3.4938,3.34,3.4,46350,0
2016-11-18,3.4,3.47,3.35,3.4,22589,0
2016-11-21,3.4545,3.47,3.34,3.4,39004,0
2016-11-22,3.38,3.42,3.38,3.4,76267,0
2016-11-23,3.39,3.39,3.33,3.33,47826,0
2016-11-25,3.31,3.325,3.22,3.31,23116,0
2016-11-28,3.31,3.37,3.23,3.23,27478,0
2016-11-29,3.3,3.34,3.27,3.28,18149,0
2016-11-30,3.33,3.34,3.25,3.27,22009,0
2016-12-01,3.25,3.34,3.25,3.27,19479,0
2016-12-02,3.26,3.29,3.24,3.26,21169,0
2016-12-05,3.25,3.33,3.25,3.3,20792,0
2016-12-06,3.28,3.35,3.26,3.29,53765,0
2016-12-07,3.26,3.5,3.26,3.5,82600,0
2016-12-08,3.4628,3.6798,3.4186,3.52,14320,0
2016-12-09,3.524,3.62,3.45,3.48,18752,0
2016-12-12,3.47,3.58,3.42,3.49,55634,0
2016-12-13,3.49,3.5799,3.47,3.47,21143,0
2016-12-14,3.45,3.56,3.36,3.36,36584,0
2016-12-15,3.34,3.42,3.32,3.3252,21448,0
2016-12-16,3.26,3.43,3.26,3.29,53881,0
2016-12-19,3.31,3.31,3.24,3.25,21067,0
2016-12-20,3.2772,3.29,3.18,3.18,34950,0
2016-12-21,3.16,3.3026,3.16,3.16,73998,0
2016-12-22,3.18,3.31,3.15,3.17,23788,0
2016-12-23,3.15,3.29,3.15,3.29,5624,0
2016-12-27,3.26,3.27,3.15,3.23,27777,0
2016-12-28,3.2,3.3,3.16,3.18,99466,0
2016-12-29,3.17,3.2375,3.14,3.2,296623,0
2016-12-30,3.2,3.39,3.18,3.39,133397,0
2017-01-03,3.31,3.43,3.3,3.4199,4976,0
2017-01-04,3.37,3.539,3.37,3.45,24500,0
2017-01-05,3.2,3.2634,3.06,3.24,92000,0
2017-01-06,3.16,3.29,3.16,3.25,26028,0
2017-01-09,3.25,3.33,3.1548,3.33,31812,0
2017-01-10,3.28,3.45,3.25,3.41,96009,0
2017-01-11,3.4,3.48,3.26,3.4,147376,0
2017-01-12,3.361,3.3869,3.2755,3.33,40234,0
2017-01-13,3.34,3.45,3.2996,3.45,25318,0
2017-01-17,3.36,3.38,3.27,3.29,42268,0
2017-01-18,3.3322,3.35,3.3,3.31,10120,0
2017-01-19,3.29,3.35,3.29,3.35,15101,0
2017-01-20,3.29,3.38,3.2,3.345,47682,0
2017-01-23,3.26,3.36,3.2571,3.31,43166,0
2017-01-24,3.34,3.35,3.31,3.32,17825,0
2017-01-25,3.3,3.35,3.2401,3.3,4888,0
2017-01-26,3.2652,3.35,3.24,3.28,24831,0
2017-01-27,3.25,3.25,3.23,3.24,19063,0
2017-01-30,3.22,3.24,3.1349,3.15,19013,0
2017-01-31,3.12,3.13,3.075,3.11,30583,0
2017-02-01,3.11,3.11,3.03,3.04,34013,0
2017-02-02,3.08,3.1,3.0469,3.06,28003,0
2017-02-03,3.09,3.1458,3.09,3.13,28646,0
2017-02-06,3.09,3.23,3.06,3.09,19338,0
2017-02-07,3.06,3.1,3.06,3.07,23899,0
2017-02-08,3.051,3.07,3.01,3.02,23750,0
2017-02-09,3,3,2.91,2.92,66246,0
2017-02-10,3.0213,3.21,2.81,2.85,32554,0
2017-02-13,2.88,3.16,2.8755,2.9,11250,0
2017-02-14,2.9,2.98,2.9,2.95,9316,0
2017-02-15,2.981,3,2.8653,2.97,17684,0
2017-02-16,2.98,3.02,2.91,2.91,5695,0
2017-02-17,2.89,2.99,2.87,2.89,11733,0
2017-02-21,2.91,2.9473,2.9,2.91,14179,0
2017-02-22,3.0118,3.0118,2.91,2.9252,9314,0
2017-02-23,2.911,2.94,2.911,2.9252,1648,0
2017-02-24,2.91,2.92,2.83,2.92,8773,0
2017-02-27,2.91,2.91,2.78,2.79,13734,0
2017-02-28,2.78,2.7848,2.76,2.77,6924,0
2017-03-01,2.84,2.93,2.66,2.66,23353,0
2017-03-02,2.6201,2.68,2.4908,2.56,41433,0
2017-03-03,2.56,2.6,2.5501,2.5978,15721,0
2017-03-06,2.5801,2.6225,2.41,2.49,64163,0
2017-03-07,2.49,2.57,2.42,2.45,25300,0
2017-03-08,2.43,2.54,2.42,2.49,7653,0
2017-03-09,2.4554,2.481,2.42,2.44,10514,0
2017-03-10,2.44,2.53,2.43,2.45,13941,0
2017-03-13,2.5238,2.61,2.45,2.61,11135,0
2017-03-14,2.58,2.58,2.49,2.5001,3481,0
2017-03-15,2.54,2.7799,2.519,2.65,93315,0
2017-03-16,2.62,2.65,2.6,2.6101,31409,0
2017-03-17,2.6,2.64,2.56,2.61,14754,0
2017-03-20,2.6,2.66,2.58,2.66,5412,0
2017-03-21,2.65,2.65,2.64,2.65,9751,0
2017-03-22,2.5148,2.6,2.5148,2.55,16546,0
2017-03-23,2.5164,2.5237,2.47,2.47,3069,0
2017-03-24,2.46,2.6,2.46,2.48,25350,0
2017-03-27,2.51,2.58,2.47,2.51,22601,0
2017-03-28,2.56,2.56,2.46,2.46,17246,0
2017-03-29,2.46,2.49,2.45,2.45,14901,0
2017-03-30,2.44,2.4897,2.44,2.47,11057,0
2017-03-31,2.441,2.48,2.441,2.48,23177,0
2017-04-03,2.45,2.465,2.42,2.42,27988,0
2017-04-04,2.42,2.4498,2.4,2.41,23253,0
2017-04-05,2.4,2.44,2.35,2.35,28017,0
2017-04-06,2.35,2.354,2.306,2.33,81903,0
2017-04-07,2.32,2.36,2.27,2.27,32066,0
2017-04-10,2.26,2.34,2.26,2.2975,38576,0
2017-04-11,2.3,2.42,2.3,2.35,39131,0
2017-04-12,2.35,2.426,2.341,2.3656,7130,0
2017-04-13,2.35,2.35,2.16,2.3,22106,0
2017-04-17,2.28,2.3,2.14,2.23,17416,0
2017-04-18,2.19,2.41,2.17,2.29,30119,0
2017-04-19,2.33,2.4,2.19,2.31,30369,0
2017-04-20,2.28,2.63,2.28,2.58,150102,0
2017-04-21,2.6199,2.62,2.43,2.53,12118,0
2017-04-24,2.5238,2.79,2.52,2.78,50485,0
2017-04-25,2.65,2.76,2.59,2.65,22199,0
2017-04-26,2.63,2.82,2.58,2.66,41514,0
2017-04-27,2.62,2.76,2.62,2.64,19425,0
2017-04-28,2.58,2.66,2.58,2.66,2688,0
2017-05-01,2.65,2.65,2.5728,2.62,2932,0
2017-05-02,2.59,2.64,2.5,2.5,3507,0
2017-05-03,2.52,2.63,2.5,2.56,3901,0
2017-05-04,2.56,2.57,2.47,2.53,10655,0
2017-05-05,2.4539,2.64,2.42,2.64,3899,0
2017-05-08,2.6128,2.6128,2.33,2.58,14692,0
2017-05-09,2.35,3.87,2.35,3.26,2032964,0
2017-05-10,3.19,3.55,3.06,3.41,387476,0
2017-05-11,3.31,3.4,3.1,3.29,308311,0
2017-05-12,3.25,3.3,3.03,3.07,207229,0
2017-05-15,3.05,3.19,3.05,3.18,30485,0
2017-05-16,3.18,3.3,3.07,3.19,21787,0
2017-05-17,3.11,3.2,3.084,3.12,29009,0
2017-05-18,3.08,3.15,2.91,3.1,9474,0
2017-05-19,3.14,3.2,3.08,3.19,19672,0
2017-05-22,3.22,3.28,3.2,3.275,18016,0
2017-05-23,3.29,3.4,3.221,3.25,8319,0
2017-05-24,3.3,3.3001,3.19,3.24,5184,0
2017-05-25,3.26,3.4,3.08,3.4,50781,0
2017-05-26,3.4,3.43,3.31,3.36,8241,0
2017-05-30,3.39,3.39,3.29,3.32,2956,0
2017-05-31,3.3,3.38,3.2201,3.26,17103,0
2017-06-01,3.42,3.42,3.27,3.27,6247,0
2017-06-02,3.28,3.4,3.231,3.4,19092,0
2017-06-05,3.33,3.41,3.3183,3.36,8351,0
2017-06-06,3.32,3.35,3.299,3.3289,3912,0
2017-06-07,3.33,3.33,3.25,3.28,9333,0
2017-06-08,3.25,3.2958,3.12,3.2,51505,0
2017-06-09,3.28,3.4,3.171,3.22,58026,0
2017-06-12,3.21,3.2402,3.21,3.2402,7302,0
2017-06-13,3.23,3.23,3.18,3.22,6566,0
2017-06-14,3.23,3.25,3.15,3.1501,11160,0
2017-06-15,3.15,3.28,3.101,3.15,49994,0
2017-06-16,3.15,3.27,3.06,3.13,55959,0
2017-06-19,3.0979,3.1,3.07,3.07,2208,0
2017-06-20,3.07,3.1,3.07,3.07,6208,0
2017-06-21,3.07,3.08,3.055,3.06,32407,0
2017-06-22,3.06,3.07,3.06,3.07,973,0
2017-06-23,3.06,3.13,3.04,3.09,17484,0
2017-06-26,3.07,3.07,2.9501,3.03,13260,0
2017-06-27,3.01,3.06,2.99,3.02,13752,0
2017-06-28,2.98,3.08,2.96,2.96,14007,0
2017-06-29,2.99,3.0192,2.97,2.97,21408,0
2017-06-30,2.9601,2.9601,2.84,2.87,23203,0
2017-07-03,2.889,2.889,2.889,2.889,760,0
2017-07-05,2.935,2.9617,2.87,2.87,7967,0
2017-07-06,2.86,2.88,2.84,2.8504,30158,0
2017-07-07,2.8386,2.9169,2.82,2.9169,12236,0
2017-07-10,2.88,2.9081,2.87,2.87,6550,0
2017-07-11,2.88,2.97,2.83,2.85,1159,0
2017-07-12,2.85,2.9,2.8,2.84,38525,0
2017-07-13,2.87,2.89,2.78,2.81,29494,0
2017-07-14,2.85,2.91,2.82,2.85,17186,0
2017-07-17,2.97,3.05,2.96,2.96,33581,0
2017-07-18,2.98,3.02,2.9451,2.98,11044,0
2017-07-19,2.98,3,2.963,2.97,22887,0
2017-07-20,2.97,2.9977,2.96,2.96,8275,0
2017-07-21,2.97,2.971,2.86,2.86,21643,0
2017-07-24,2.92,2.97,2.89,2.95,3806,0
2017-07-25,2.971,3,2.95,2.95,22192,0
2017-07-26,2.93,2.97,2.9,2.94,3963,0
2017-07-27,2.8744,2.9,2.86,2.9,7893,0
2017-07-28,2.9098,2.91,2.88,2.88,6797,0
2017-07-31,2.92,2.96,2.86,2.96,4612,0
2017-08-01,2.91,2.91,2.82,2.83,5672,0
2017-08-02,2.82,2.8332,2.78,2.78,20243,0
2017-08-03,2.78,2.79,2.78,2.78,19832,0
2017-08-04,2.76,2.77,2.7499,2.7499,22811,0
2017-08-07,2.72,2.73,2.72,2.73,7137,0
2017-08-08,2.72,2.734,2.72,2.72,1157,0
2017-08-09,2.73,2.73,2.72,2.73,5879,0
2017-08-10,2.74,2.75,2.65,2.65,30440,0
2017-08-11,2.65,2.65,2.65,2.65,1329,0
2017-08-14,2.7,2.7,2.64,2.64,8856,0
2017-08-15,2.64,2.6699,2.62,2.62,44841,0
2017-08-16,2.6166,2.63,2.5998,2.6199,8452,0
2017-08-17,2.65,2.66,2.6025,2.636,39877,0
2017-08-18,2.614,2.65,2.61,2.65,2905,0
2017-08-21,2.65,2.65,2.59,2.59,7196,0
2017-08-22,2.59,2.65,2.58,2.64,3818,0
2017-08-23,2.65,2.73,2.55,2.57,4376,0
2017-08-24,2.59,2.64,2.59,2.62,5803,0
2017-08-25,2.6456,2.66,2.5526,2.66,4490,0
2017-08-28,2.65,2.65,2.55,2.58,9160,0
2017-08-29,2.56,2.67,2.55,2.67,1934,0
2017-08-30,2.67,2.71,2.6641,2.71,2288,0
2017-08-31,2.644,2.75,2.644,2.65,12777,0
2017-09-01,2.62,2.71,2.61,2.71,2607,0
2017-09-05,2.66,2.66,2.55,2.55,7720,0
2017-09-06,2.6,2.6,2.5,2.5,107681,0
2017-09-07,2.52,2.534,2.45,2.5,49647,0
2017-09-08,2.5,2.511,2.45,2.48,79874,0
2017-09-11,2.47,2.549,2.44,2.52,59674,0
2017-09-12,2.52,2.74,2.5,2.63,52329,0
2017-09-13,2.89,3.05,2.7579,2.88,237437,0
2017-09-14,2.9,2.98,2.88,2.91,221665,0
2017-09-15,2.97,2.98,2.9,2.98,123673,0
2017-09-18,3.04,3.3,3.04,3.22,65742,0
2017-09-19,3.1204,3.2435,3.1204,3.17,48809,0
2017-09-20,3.16,3.1892,3.08,3.12,8480,0
2017-09-21,3.091,3.1632,3.06,3.0847,8736,0
2017-09-22,3.07,3.18,3.04,3.18,7711,0
2017-09-25,3.15,3.25,3.04,3.14,35047,0
2017-09-26,3.2059,3.25,3.17,3.1974,3916,0
2017-09-27,3.22,3.3,3.2131,3.29,22446,0
2017-09-28,3.2801,3.4,3.25,3.39,54631,0
2017-09-29,3.4,3.4285,3.32,3.32,15474,0
2017-10-02,3.35,3.4176,3.35,3.3801,18139,0
2017-10-03,3.3811,3.42,3.3577,3.37,20374,0
2017-10-04,3.41,3.6,3.4099,3.58,96778,0
2017-10-05,3.59,3.63,3.44,3.5,66438,0
2017-10-06,3.47,3.56,3.41,3.56,81363,0
2017-10-09,3.56,3.56,3.49,3.53,11686,0
2017-10-10,3.5,3.559,3.485,3.54,12163,0
2017-10-11,3.46,3.56,3.44,3.49,112507,0
2017-10-12,3.6,3.61,3.53,3.59,26589,0
2017-10-13,3.57,3.57,3.35,3.47,51596,0
2017-10-16,3.42,3.47,3.38,3.46,83512,0
2017-10-17,3.43,3.58,3.43,3.56,24950,0
2017-10-18,3.5558,3.67,3.5403,3.6,21819,0
2017-10-19,3.55,3.6747,3.54,3.55,16359,0
2017-10-20,3.54,3.5945,3.54,3.5945,4078,0
2017-10-23,3.62,3.66,3.53,3.5956,17247,0
2017-10-24,3.63,3.63,3.541,3.56,10485,0
2017-10-25,3.5489,3.5489,3.43,3.512,12236,0
2017-10-26,3.52,3.57,3.48,3.57,17296,0
2017-10-27,3.5376,3.58,3.4986,3.58,23254,0
2017-10-30,3.41,3.5,3.41,3.45,84299,0
2017-10-31,3.4499,3.53,3.4201,3.48,11943,0
2017-11-01,3.4379,3.44,3.31,3.44,38375,0
2017-11-02,3.46,3.4614,3.34,3.41,8718,0
2017-11-03,3.4,3.4001,3.29,3.3687,32417,0
2017-11-06,3.36,3.45,3.36,3.45,15195,0
2017-11-07,3.47,3.48,3.45,3.45,11450,0
2017-11-08,3.43,3.45,3.43,3.45,3210,0
2017-11-09,3.41,3.41,3.37,3.37,1763,0
2017-11-10,3.4086,3.56,3.4078,3.47,7450,0
