Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,131.16,133.2,128.52,132.24,43195,0
2005-02-28,134.04,136.8,129.6,129.6,59601,0
2005-03-01,129.84,142.56,129.12,142.2,140459,0
2005-03-02,142.2,144.72,138.6,141,132249,0
2005-03-03,141.48,142.56,135,135.12,65930,0
2005-03-04,135.12,140.4,133.2,136.56,55555,0
2005-03-07,137.16,139.2,133.08,134.28,59438,0
2005-03-08,135.6,144.6,134.04,135.6,132245,0
2005-03-09,135.6,144.6,135.36,138.48,155929,0
2005-03-10,141.72,142.56,126.72,127.56,130181,0
2005-03-11,127.2,129,123.84,126.24,71003,0
2005-03-14,125.88,129.12,122.16,125.28,49889,0
2005-03-15,125.28,127.08,122.64,123,42255,0
2005-03-16,123.24,128.76,121.56,123.6,59896,0
2005-03-17,122.4,128.64,121.56,124.44,60734,0
2005-03-18,124.8,125.76,120,122.4,56273,0
2005-03-21,122.16,124.68,120.72,123.84,46483,0
2005-03-22,123.6,126,119.76,121.56,31097,0
2005-03-23,120.72,126.6,120,120.6,46705,0
2005-03-24,120.6,122.28,117.12,119.28,81414,0
2005-03-28,120,121.68,118.8,120.12,52590,0
2005-03-29,119.4,119.88,114.12,114.84,51475,0
2005-03-30,116.04,117.6,114.24,115.2,39094,0
2005-03-31,116.4,120,114.12,119.76,67941,0
2005-04-01,120.96,121.44,115.44,118.08,42932,0
2005-04-04,118.32,120.6,115.8,119.4,37368,0
2005-04-05,118.8,120,114.48,115.2,35341,0
2005-04-06,115.68,116.88,111.24,113.16,39531,0
2005-04-07,114.48,115.2,110.52,114.24,40680,0
2005-04-08,114,115.8,110.16,110.76,25829,0
2005-04-11,109.92,112.08,108,108.12,33408,0
2005-04-12,107.64,111.72,105.6,109.56,56065,0
2005-04-13,109.56,113.76,107.52,108,48395,0
2005-04-14,107.64,109.68,103.92,104.52,43896,0
2005-04-15,105.12,107.88,92.52,94.44,162236,0
2005-04-18,95.4,97.8,93.72,97.44,214114,0
2005-04-19,98.16,99.36,95.88,96.6,113512,0
2005-04-20,98.04,99.72,96.84,98.04,86464,0
2005-04-21,98.4,101.88,97.68,101.04,39493,0
2005-04-22,100.56,102.6,97.8,97.92,78435,0
2005-04-25,99,101.4,97.92,100.32,33743,0
2005-04-26,100.44,102.36,99,99,61199,0
2005-04-27,99,99,94.92,95.04,97693,0
2005-04-28,96,96.48,94.8,95.4,46781,0
2005-04-29,96.48,97.08,94.68,96,31483,0
2005-05-02,96.24,96.24,94.68,95.52,63219,0
2005-05-03,95.52,96.84,93.72,94.2,118876,0
2005-05-04,94.8,96.12,94.68,95.52,39003,0
2005-05-05,96,96,94.32,95.52,27503,0
2005-05-06,95.76,96,94.68,94.8,16938,0
2005-05-09,95.64,98.4,95.28,96.96,63992,0
2005-05-10,97.2,97.68,94.68,95.04,41474,0
2005-05-11,94.92,96.12,94.92,95.76,37932,0
2005-05-12,96.24,96.24,94.68,95.16,49680,0
2005-05-13,95.4,96,94.8,95.64,47908,0
2005-05-16,95.04,96.12,94.8,95.52,32186,0
2005-05-17,95.04,96,89.52,90,103295,0
2005-05-18,90.6,90.96,84.6,88.32,108002,0
2005-05-19,88.8,89.28,87,87.6,56435,0
2005-05-20,87.72,87.84,85.68,86.28,44228,0
2005-05-23,86.52,87,86.28,87,41230,0
2005-05-24,87.24,92.52,87.12,91.92,58667,0
2005-05-25,91.2,94.56,89.4,93.96,69656,0
2005-05-26,94.32,97.68,93.12,96.12,90081,0
2005-05-27,97.44,98.04,94.32,97.2,51682,0
2005-05-31,96.72,97.8,96,97.8,25462,0
2005-06-01,99.36,102,97.8,99.84,55214,0
2005-06-02,100.8,101.76,99.36,99.96,28644,0
2005-06-03,100.8,100.8,97.32,97.92,42368,0
2005-06-06,97.92,98.4,92.28,94.68,75152,0
2005-06-07,94.8,97.68,94.8,96.36,45068,0
2005-06-08,97.32,99.36,92.88,95.04,45210,0
2005-06-09,95.52,102.12,93.6,100.44,97088,0
2005-06-10,100.44,104.88,97.8,99.12,72373,0
2005-06-13,97.2,104.4,96.84,103.56,59529,0
2005-06-14,104.4,111.96,103.56,109.56,117140,0
2005-06-15,111.24,111.96,105.96,111.12,146218,0
2005-06-16,111,112.8,108.72,110.64,79273,0
2005-06-17,111.24,115.32,109.8,114.36,93748,0
2005-06-20,120,123.96,119.64,122.28,235943,0
2005-06-21,123.96,124.8,115.44,120.48,141352,0
2005-06-22,126,126.36,121.92,123.36,140248,0
2005-06-23,123,123.6,116.28,116.64,127679,0
2005-06-24,118.92,118.92,114,114.24,154870,0
2005-06-27,114,116.04,108.6,113.16,79310,0
2005-06-28,111.96,125.16,111.6,124.8,154825,0
2005-06-29,124.32,124.8,120,121.32,104245,0
2005-06-30,124.8,125.88,121.92,122.52,84088,0
2005-07-01,123.12,124.68,120.6,121.08,43588,0
2005-07-05,122.4,123,120.84,122.28,47953,0
2005-07-06,122.4,125.04,121.8,124.44,60677,0
2005-07-07,123.12,129.24,121.92,124.68,87109,0
2005-07-08,123.84,128.4,123.84,126,91327,0
2005-07-11,127.8,131.16,126.48,129.48,82707,0
2005-07-12,130.08,131.16,128.52,129.84,56496,0
2005-07-13,130.68,131.28,124.44,125.76,41331,0
2005-07-14,126.12,128.52,121.2,121.92,76284,0
2005-07-15,122.16,123.84,120.36,120.96,42815,0
2005-07-18,121.2,121.8,118.8,120,53278,0
2005-07-19,119.4,123.96,119.4,123.36,48534,0
2005-07-20,123.24,128.4,122.04,127.68,106238,0
2005-07-21,127.8,128.28,121.2,121.68,57022,0
2005-07-22,121.32,126.24,121.2,126.12,52073,0
2005-07-25,126,127.56,121.8,121.92,40583,0
2005-07-26,121.8,126.24,121.8,125.04,39952,0
2005-07-27,126.12,127.8,124.56,125.76,55198,0
2005-07-28,126.96,127.08,122.16,122.52,64224,0
2005-07-29,123,124.08,118.8,118.8,89331,0
2005-08-01,118.8,123,118.2,119.28,48614,0
2005-08-02,119.16,120.48,115.92,116.4,73017,0
2005-08-03,118.32,120.24,116.4,116.64,93432,0
2005-08-04,115.2,119.4,115.2,115.92,76460,0
2005-08-05,115.92,117,111.24,113.64,66482,0
2005-08-08,113.52,116.76,112.8,115.2,78711,0
2005-08-09,117.24,120.72,117.12,120.72,81786,0
2005-08-10,121.2,123.24,116.4,117.36,56520,0
2005-08-11,118.08,122.16,117.12,120.96,38807,0
2005-08-12,120,120.6,117.6,118.68,31060,0
2005-08-15,119.28,121.08,118.2,119.4,22152,0
2005-08-16,118.8,120.6,117,117.6,27102,0
2005-08-17,117.84,120.24,116.52,117.24,26071,0
2005-08-18,117,117.48,115.08,115.32,25141,0
2005-08-19,114.72,117.84,114.72,115.8,20149,0
2005-08-22,115.8,117.48,114.6,116.88,23581,0
2005-08-23,117,117,115.44,116.76,16345,0
2005-08-24,116.88,123.48,116.04,121.68,123057,0
2005-08-25,123.6,125.88,118.44,119.52,80946,0
2005-08-26,119.4,119.88,114.6,115.32,60719,0
2005-08-29,117.24,118.08,111.72,114.48,75878,0
2005-08-30,116.04,125.88,115.32,123.6,226969,0
2005-08-31,126.48,140.04,125.04,136.68,375177,0
2005-09-01,140.88,147,138.6,141.36,295223,0
2005-09-02,140.4,140.52,131.04,131.4,147045,0
2005-09-06,130.8,140.28,130.8,133.44,121613,0
2005-09-07,132.72,134.4,130.56,133.2,70037,0
2005-09-08,135,136.2,132.84,133.8,57242,0
2005-09-09,135.6,140.88,133.8,136.44,77897,0
2005-09-12,137.16,139.8,135.6,136.44,40692,0
2005-09-13,135.6,139.56,130.8,131.88,67891,0
2005-09-14,133.08,133.44,127.2,129.12,69738,0
2005-09-15,129.6,130.32,124.32,124.92,54544,0
2005-09-16,125.28,129.36,124.8,127.56,69251,0
2005-09-19,128.28,132.6,126.96,127.8,55366,0
2005-09-20,129.24,133.2,125.4,126.72,54851,0
2005-09-21,127.2,131.4,125.76,126.36,45372,0
2005-09-22,127.44,128.88,123.12,124.08,47929,0
2005-09-23,124.32,125.04,122.04,124.2,39358,0
2005-09-26,125.04,126.36,123.24,124.56,31143,0
2005-09-27,125.28,129.12,124.2,126.48,44387,0
2005-09-28,126.24,130.44,126.24,128.16,43566,0
2005-09-29,128.4,130.08,126,129.72,59372,0
2005-09-30,130.2,134.76,129.24,131.64,64127,0
2005-10-03,133.32,134.52,131.4,132.36,48122,0
2005-10-04,133.2,133.68,126.12,126.6,85245,0
2005-10-05,127.08,128.64,119.64,119.64,104450,0
2005-10-06,119.64,122.4,115.92,117.36,62129,0
2005-10-07,119.28,120.24,118.2,118.8,39234,0
2005-10-10,120.48,120.72,114.24,116.16,36068,0
2005-10-11,116.16,117.12,112.08,112.68,36565,0
2005-10-12,113.76,114.6,106.32,108,79333,0
2005-10-13,107.52,109.08,103.92,107.04,53169,0
2005-10-14,107.52,115.2,106.8,108.24,55994,0
2005-10-17,108.6,111.24,105.96,108.6,32362,0
2005-10-18,109.08,110.04,105.6,106.2,29939,0
2005-10-19,106.44,108.12,103.44,107.28,35742,0
2005-10-20,106.8,109.32,101.16,102.6,44243,0
2005-10-21,103.32,106.92,103.2,106.92,74388,0
2005-10-24,107.4,109.56,104.52,108,33504,0
2005-10-25,106.92,107.88,105,106.32,27002,0
2005-10-26,106.08,108.48,104.04,104.76,30891,0
2005-10-27,104.28,105.84,100.8,100.92,22639,0
2005-10-28,102,102.96,99,101.4,42172,0
2005-10-31,108.84,109.2,103.2,105.12,38404,0
2005-11-01,105,105,102.12,103.44,34617,0
2005-11-02,102.96,104.28,102.36,103.44,36715,0
2005-11-03,106.32,107.76,104.4,104.52,67077,0
2005-11-04,105.84,106.2,102.84,104.4,47552,0
2005-11-07,104.76,108.24,104.52,106.92,40571,0
2005-11-08,106.44,110.76,106.32,108.24,59490,0
2005-11-09,108.84,111.6,108,108.48,54750,0
2005-11-10,108.24,110.76,106.8,108.24,44394,0
2005-11-11,108.24,109.8,107.4,108.24,19384,0
2005-11-14,109.44,109.56,106.8,107.4,22195,0
2005-11-15,108.12,108.84,104.28,105,37784,0
2005-11-16,105.84,105.84,96.36,97.56,108056,0
2005-11-17,97.68,99.6,94.8,99.12,93467,0
2005-11-18,100.08,100.44,96.6,98.52,40705,0
2005-11-21,98.4,103.08,98.4,101.52,52635,0
2005-11-22,103.08,105,100.8,103.68,38337,0
2005-11-23,103.68,104.28,102,103.44,32587,0
2005-11-25,103.44,104.4,102.24,102.84,14959,0
2005-11-28,103.8,104.88,100.2,100.8,32047,0
2005-11-29,100.8,102.36,99.84,100.44,35816,0
2005-11-30,100.08,102,99.96,101.28,50642,0
2005-12-01,101.88,104.4,101.28,104.04,28558,0
2005-12-02,104.4,104.4,100.92,102,45025,0
2005-12-05,101.28,103.2,101.04,102.6,26523,0
2005-12-06,103.56,103.8,101.4,101.4,29797,0
2005-12-07,101.4,102,99.12,100.44,34208,0
2005-12-08,100.44,102.24,99.96,102,22887,0
2005-12-09,101.4,103.2,101.16,102.48,26138,0
2005-12-12,102.48,104.64,102,103.56,34664,0
2005-12-13,102.48,103.68,100.2,100.8,32105,0
2005-12-14,100.2,103.08,99.6,101.4,42572,0
2005-12-15,101.28,113.52,99.96,111.36,142283,0
2005-12-16,111.84,112.56,106.8,108.48,75769,0
2005-12-19,108.12,109.2,102.72,103.8,51733,0
2005-12-20,103.8,107.4,103.2,103.8,49438,0
2005-12-21,103.68,111.6,102,107.04,78595,0
2005-12-22,108,109.08,104.88,106.32,30428,0
2005-12-23,107.04,108,105,105.84,26055,0
2005-12-27,106.8,108.48,103.92,104.04,34228,0
2005-12-28,103.56,107.52,103.32,104.52,26875,0
2005-12-29,103.92,105.72,103.2,103.68,43819,0
2005-12-30,102.72,103.68,100.56,101.64,49316,0
2006-01-03,101.76,104.28,100.92,104.04,37236,0
2006-01-04,103.2,107.28,102.72,105.96,78635,0
2006-01-05,106.2,108,104.64,106.08,51397,0
2006-01-06,106.92,107.64,105.48,106.68,41435,0
2006-01-09,107.28,107.52,104.76,106.2,44147,0
2006-01-10,105.36,106.56,103.8,105.72,39835,0
2006-01-11,106.2,106.44,103.32,106.32,55404,0
2006-01-12,106.68,116.04,106.08,115.2,159053,0
2006-01-13,114.84,116.76,111,115.56,69392,0
2006-01-17,115.2,115.8,112.68,114.72,43642,0
2006-01-18,113.88,117.6,112.2,116.4,54771,0
2006-01-19,117.6,119.16,115.8,117.48,56584,0
2006-01-20,118.2,119.4,112.2,113.88,62671,0
2006-01-23,115.68,118.68,112.32,117.72,71731,0
2006-01-24,121.2,129.48,118.68,122.16,147412,0
2006-01-25,122.16,123.6,117.84,118.8,55223,0
2006-01-26,119.16,122.4,118.8,120.72,48285,0
2006-01-27,121.32,124.2,120,121.2,50086,0
2006-01-30,122.76,129.48,122.52,127.8,95239,0
2006-01-31,127.8,130.8,124.08,129.72,130809,0
2006-02-01,133.8,136.92,123.36,124.08,281361,0
2006-02-02,126.12,127.8,118.2,120.6,70424,0
2006-02-03,122.04,122.4,118.8,120.36,51219,0
2006-02-06,121.68,122.16,118.8,119.4,48153,0
2006-02-07,118.8,121.8,114.24,115.68,45866,0
2006-02-08,117.84,118.8,115.32,117.6,33800,0
2006-02-09,119.04,121.08,114.48,115.92,46750,0
2006-02-10,115.92,115.92,112.32,113.76,39799,0
2006-02-13,113.04,114.48,110.64,111.84,33659,0
2006-02-14,111.48,114.6,111,113.64,26486,0
2006-02-15,113.4,118.68,113.4,117.6,33566,0
2006-02-16,117,120.12,117,120,45783,0
2006-02-17,120.96,121.8,118.56,120.12,32782,0
2006-02-21,121.92,126.84,121.2,122.28,63979,0
2006-02-22,122.4,126.72,121.2,123.6,47376,0
2006-02-23,122.88,126.24,121.2,122.88,53920,0
2006-02-24,122.64,128.4,122.52,127.08,44367,0
2006-02-27,132,137.04,130.44,131.76,189138,0
2006-02-28,131.64,134.52,131.64,133.56,63859,0
2006-03-01,133.44,134.76,130.2,133.44,39540,0
2006-03-02,133.08,135,132.48,134.4,36194,0
2006-03-03,134.16,136.68,132.6,134.88,39527,0
2006-03-06,136.56,138.6,135.84,137.28,62941,0
2006-03-07,134.16,134.16,123.12,125.4,88985,0
2006-03-08,124.2,125.16,121.32,121.56,45998,0
2006-03-09,121.2,124.56,120.12,121.32,41212,0
2006-03-10,122.04,122.64,118.2,119.16,39902,0
2006-03-13,118.56,123.96,118.56,120.96,36694,0
2006-03-14,122.28,125.88,120.48,125.4,27469,0
2006-03-15,125.76,126.6,123.6,126,26692,0
2006-03-16,125.88,129.36,123.48,124.92,49790,0
2006-03-17,125.52,128.04,124.56,125.4,44567,0
2006-03-20,126,127.32,123.48,125.28,28278,0
2006-03-21,123.96,127.08,121.08,121.32,27582,0
2006-03-22,122.28,124.2,120.84,123,27506,0
2006-03-23,123.6,126.84,123.24,125.76,33149,0
2006-03-24,126.96,132.72,124.2,132.24,69232,0
2006-03-27,132.6,136.68,132.24,135.72,52295,0
2006-03-28,136.44,144,136.44,142.92,129849,0
2006-03-29,141.72,145.08,136.32,137.04,291031,0
2006-03-30,137.4,141,135.6,137.04,124090,0
2006-03-31,136.8,141.24,136.8,137.64,38192,0
2006-04-03,138,141.6,136.32,138.96,38767,0
2006-04-04,138.36,144.6,138.36,140.64,60437,0
2006-04-05,142.92,143.4,140.16,143.4,39565,0
2006-04-06,144,145.68,138.72,138.96,55619,0
2006-04-07,140.88,140.88,132.96,136.08,60091,0
2006-04-10,135.24,137.04,130.44,132.6,42618,0
2006-04-11,133.92,141.48,132.96,138.12,68814,0
2006-04-12,137.52,140.4,134.52,139.44,43404,0
2006-04-13,139.08,144,139.08,142.56,46625,0
2006-04-17,143.52,158.4,143.52,154.32,151401,0
2006-04-18,155.88,162.24,154.8,159.72,104617,0
2006-04-19,159.72,162.84,154.44,162,67507,0
2006-04-20,162,169.2,154.92,159.84,106179,0
2006-04-21,165.6,166.56,153.6,154.8,56834,0
2006-04-24,160.56,165,156,163.8,96342,0
2006-04-25,160.8,180,160.8,168.84,236192,0
2006-04-26,169.32,172.32,162,165.48,68685,0
2006-04-27,162.24,165.12,153.96,160.92,90377,0
2006-04-28,159.6,161.88,155.76,157.56,55578,0
2006-05-01,156.96,165.96,156.6,160.68,129402,0
2006-05-02,162,165,158.76,161.4,36872,0
2006-05-03,162.24,163.08,151.2,157.92,108597,0
2006-05-04,156,161.4,153,159.6,54250,0
2006-05-05,161.16,164.16,160.08,161.64,40796,0
2006-05-08,162.48,167.64,161.4,163.08,59363,0
2006-05-09,163.8,165.6,159.24,159.48,49549,0
2006-05-10,160.2,160.2,156.12,157.8,36877,0
2006-05-11,158.52,160.56,154.8,155.76,58486,0
2006-05-12,154.8,155.88,144.6,147.6,90774,0
2006-05-15,147,147,142.44,144.72,67400,0
2006-05-16,143.4,149.28,142.68,143.28,63079,0
2006-05-17,141.48,145.08,133.56,134.16,74409,0
2006-05-18,133.92,138.48,131.88,132.24,52306,0
2006-05-19,132.6,134.76,132,134.76,47477,0
2006-05-22,133.32,133.68,120,122.28,113952,0
2006-05-23,124.68,127.92,122.16,122.4,66879,0
2006-05-24,124.8,124.8,114.6,118.68,110271,0
2006-05-25,118.68,125.28,117.72,124.32,49787,0
2006-05-26,125.04,128.64,124.32,125.76,66204,0
2006-05-30,126.24,127.44,121.2,122.76,52365,0
2006-05-31,123.12,126,122.28,125.52,81215,0
2006-06-01,125.16,127.2,121.8,124.56,48558,0
2006-06-02,125.76,130.32,124.44,128.88,46099,0
2006-06-05,129.6,131.16,123.6,123.72,58345,0
2006-06-06,124.2,125.52,117.72,122.04,55161,0
2006-06-07,122.88,128.88,121.2,123.12,57774,0
2006-06-08,120.96,121.08,113.88,118.56,106855,0
2006-06-09,118.92,122.88,118.56,118.68,38010,0
2006-06-12,118.8,120,113.76,114.12,38718,0
2006-06-13,113.52,114,106.92,107.76,67916,0
2006-06-14,107.4,112.68,106.8,111.84,43095,0
2006-06-15,113.28,119.04,113.04,118.44,41255,0
2006-06-16,118.8,119.88,113.4,115.44,92384,0
2006-06-19,115.44,115.92,108.36,109.56,46186,0
2006-06-20,109.08,111.48,108,109.44,30752,0
2006-06-21,109.68,112.92,108.12,111.36,35895,0
2006-06-22,110.76,111.84,108.6,110.04,24611,0
2006-06-23,109.56,111.6,108,110.52,26289,0
2006-06-26,111.6,113.28,110.16,112.8,32753,0
2006-06-27,112.8,114,107.04,108.12,37020,0
2006-06-28,108.84,109.8,104.76,107.52,40575,0
2006-06-29,107.64,111,107.4,109.32,54030,0
2006-06-30,109.2,114.96,109.2,114.96,84178,0
2006-07-03,114.36,116.4,113.16,114.48,16631,0
2006-07-05,114.6,114.6,109.44,110.64,37796,0
2006-07-06,112.08,116.76,111.6,112.2,53823,0
2006-07-07,112.2,113.76,109.92,110.28,28539,0
2006-07-10,110.76,111.6,107.16,109.08,34232,0
2006-07-11,109.2,111.36,107.16,111.12,22088,0
2006-07-12,111.36,111.72,108,108.96,25756,0
2006-07-13,108.96,108.96,104.4,105.6,40049,0
2006-07-14,105.24,106.8,102.6,103.56,39207,0
2006-07-17,103.56,105,102,103.56,34181,0
2006-07-18,103.56,104.52,99.48,102.12,38742,0
2006-07-19,101.88,107.64,100.92,106.32,38247,0
2006-07-20,106.8,109.08,103.92,104.04,64058,0
2006-07-21,104.88,104.88,99.84,101.04,28017,0
2006-07-24,102,107.16,101.28,107.16,29059,0
2006-07-25,107.64,108.6,103.8,105.96,31207,0
2006-07-26,105.36,108.6,104.52,106.08,30458,0
2006-07-27,106.8,107.88,102.84,103.32,19549,0
2006-07-28,103.92,106.8,103.68,106.56,17015,0
2006-07-31,106.56,107.16,104.64,105.96,17865,0
2006-08-01,105.48,106.08,103.56,105.6,20183,0
2006-08-02,106.32,110.28,105.96,107.04,31901,0
2006-08-03,106.68,108.84,105.6,107.4,18608,0
2006-08-04,108,109.44,101.88,103.2,36251,0
2006-08-07,103.2,106.32,100.92,101.28,29666,0
2006-08-08,101.52,103.2,100.44,100.44,22803,0
2006-08-09,101.28,104.04,100.8,101.52,22726,0
2006-08-10,101.16,102.96,100.32,101.04,17598,0
2006-08-11,101.16,101.16,99,99.84,19503,0
2006-08-14,100.08,102,99,99.24,19326,0
2006-08-15,99.96,103.44,99.72,103.2,20659,0
2006-08-16,103.8,106.8,102.48,105.96,36248,0
2006-08-17,105.84,109.2,105.48,107.52,39962,0
2006-08-18,108,109.8,107.04,108.72,30353,0
2006-08-21,108.12,109.92,107.76,108.84,32485,0
2006-08-22,108.48,114,108.24,112.2,48921,0
2006-08-23,112.68,114,109.08,109.92,37965,0
2006-08-24,109.92,112.68,109.2,111.36,18357,0
2006-08-25,111.96,114,111.6,114,32445,0
2006-08-28,114.6,115.2,112.8,114.12,24299,0
2006-08-29,113.4,115.32,113.04,114.6,26950,0
2006-08-30,115.32,118.8,114.36,117,28313,0
2006-08-31,117.48,118.32,116.4,116.88,20552,0
2006-09-01,117.48,118.2,114,115.8,17319,0
2006-09-05,116.4,118.8,116.28,117.6,32707,0
2006-09-06,116.4,116.4,113.16,113.76,21324,0
2006-09-07,111,112.8,107.88,108.12,68127,0
2006-09-08,108.84,109.8,106.32,106.56,28489,0
2006-09-11,105.84,108.12,105.72,106.56,79186,0
2006-09-12,106.56,107.76,105.6,106.2,47579,0
2006-09-13,106.56,106.92,104.64,106.2,31341,0
2006-09-14,105.96,106.2,103.32,105.36,20299,0
2006-09-15,106.2,106.56,103.08,104.4,41823,0
2006-09-18,102.84,103.92,101.52,102,45683,0
2006-09-19,101.76,102,98.76,99.12,46679,0
2006-09-20,99,100.08,97.08,97.8,58392,0
2006-09-21,96.6,97.44,95.28,95.64,84225,0
2006-09-22,95.4,96.24,93.12,96,65227,0
2006-09-25,96.12,96.48,93.24,95.76,51314,0
2006-09-26,96.36,96.36,94.68,95.52,25695,0
2006-09-27,96,96.48,94.8,96,55749,0
2006-09-28,96,98.28,95.88,97.32,78172,0
2006-09-29,97.2,97.44,91.2,91.32,124068,0
2006-10-02,91.8,92.4,87.36,88.2,63464,0
2006-10-03,87.6,88.2,85.08,85.32,62503,0
2006-10-04,85.32,87,85.08,86.64,70801,0
2006-10-05,87,88.68,86.76,88.56,44687,0
2006-10-06,87.84,89.76,86.04,88.8,32398,0
2006-10-09,89.4,89.4,87.12,87.72,23942,0
2006-10-10,88.2,88.8,86.04,86.28,35991,0
2006-10-11,85.56,87.24,83.76,84.48,49998,0
2006-10-12,86.28,86.4,84.6,85.92,47008,0
2006-10-13,85.56,86.52,85.2,85.68,43206,0
2006-10-16,86.16,89.88,86.16,89.4,76633,0
2006-10-17,90.12,91.44,88.56,90.84,79155,0
2006-10-18,91.68,92.52,87.24,88.32,76199,0
2006-10-19,88.32,88.8,86.28,87.6,38731,0
2006-10-20,88.68,89.16,86.04,86.64,40033,0
2006-10-23,91.92,93,86.88,87.6,131169,0
2006-10-24,88.08,88.2,84.24,85.56,67851,0
2006-10-25,85.2,86.28,84.6,86.16,63207,0
2006-10-26,86.52,86.64,85.08,85.68,40720,0
2006-10-27,85.2,85.68,84.12,84.24,37475,0
2006-10-30,84.12,84.24,80.16,81.24,69295,0
2006-10-31,81.24,82.92,79.08,79.44,65848,0
2006-11-01,79.32,82.32,79.08,79.2,60252,0
2006-11-02,78.84,79.92,76.8,77.64,76703,0
2006-11-03,77.28,78.24,76.92,77.52,33437,0
2006-11-06,77.64,79.32,77.16,78.24,48054,0
2006-11-07,81.36,82.32,79.08,80.64,76533,0
2006-11-08,80.88,84.6,80.4,83.4,126024,0
2006-11-09,84.6,85.32,82.08,83.16,99014,0
2006-11-10,84,84,80.52,81.6,43417,0
2006-11-13,81.36,83.16,80.64,83.16,43485,0
2006-11-14,83.04,85.2,82.2,84.96,50949,0
2006-11-15,85.2,88.32,84.48,87.6,78555,0
2006-11-16,87.96,88.44,84.96,85.68,52608,0
2006-11-17,85.8,85.8,83.28,84,35238,0
2006-11-20,84,84.6,82.8,84.6,38714,0
2006-11-21,84.24,84.84,83.16,84.12,34693,0
2006-11-22,85.08,85.08,84,84.72,28837,0
2006-11-24,84.24,87.96,84.12,85.44,42501,0
2006-11-27,84.96,85.68,81.12,81.36,81540,0
2006-11-28,81.12,81.24,76.8,77.52,144759,0
2006-11-29,78,79.8,77.4,79.2,74745,0
2006-11-30,79.08,79.68,77.76,78.24,69879,0
2006-12-01,78.6,78.6,75.36,76.2,78938,0
2006-12-04,76.2,78,75.6,77.16,94763,0
2006-12-05,77.4,77.64,76.56,76.8,60370,0
2006-12-06,76.8,77.4,76.32,76.8,57998,0
2006-12-07,76.8,78.6,76.32,76.56,65326,0
2006-12-08,76.56,76.92,76.2,76.44,42598,0
2006-12-11,76.56,76.8,75.24,75.36,62711,0
2006-12-12,75.48,75.48,73.44,73.8,64261,0
2006-12-13,74.4,74.64,72,74.28,75960,0
2006-12-14,74.28,77.4,74.28,75.24,82032,0
2006-12-15,75.48,77.88,75.36,77.64,98138,0
2006-12-18,79.68,80.4,75.36,76.2,105366,0
2006-12-19,72.6,74.52,71.64,72.36,125311,0
2006-12-20,72.12,75.6,72.12,74.16,103269,0
2006-12-21,73.92,79.68,73.68,78.24,140445,0
2006-12-22,78,78.36,76.08,78.12,75535,0
2006-12-26,78,78,75.36,76.08,61943,0
2006-12-27,75.6,79.68,75.24,78.72,81839,0
2006-12-28,78.72,80.4,77.64,79.8,103919,0
2006-12-29,80.52,80.64,77.28,77.52,79136,0
2007-01-03,78,78,74.64,75.48,90415,0
2007-01-04,75.6,77.76,74.64,77.16,48820,0
2007-01-05,77.4,77.4,74.52,75,50353,0
2007-01-08,74.28,74.64,72.96,73.2,69108,0
2007-01-09,73.2,75.96,72,74.4,96260,0
2007-01-10,73.8,75.48,73.2,74.64,83984,0
2007-01-11,74.52,75.6,73.56,74.28,89092,0
2007-01-12,73.68,74.76,73.2,74.28,59329,0
2007-01-16,74.04,75.24,72.96,73.8,47393,0
2007-01-17,73.8,74.4,73.2,73.2,37352,0
2007-01-18,73.32,73.68,70.2,70.32,92512,0
2007-01-19,70.56,73.08,70.08,72.48,67102,0
2007-01-22,73.2,73.44,70.56,71.52,79923,0
2007-01-23,71.88,75,71.76,73.44,111170,0
2007-01-24,72.6,72.6,70.44,71.4,66941,0
2007-01-25,72.12,72.96,70.08,70.56,40785,0
2007-01-26,71.16,72.36,70.2,72,43359,0
2007-01-29,72,85.8,71.04,82.56,447327,0
2007-01-30,80.76,82.08,78.36,80.16,129742,0
2007-01-31,79.8,82.2,78.36,79.32,64311,0
2007-02-01,79.68,80.88,78.48,79.68,48422,0
2007-02-02,79.56,80.04,76.8,78.72,57134,0
2007-02-05,79.32,84.72,78.12,83.88,150299,0
2007-02-06,85.2,88.2,84.84,86.64,159372,0
2007-02-07,87.12,89.04,85.32,86.04,69236,0
2007-02-08,85.2,87.12,84,87,56838,0
2007-02-09,87,88.2,84.84,85.44,54185,0
2007-02-12,86.76,87.48,84.12,85.8,42839,0
2007-02-13,85.68,87.36,85.56,85.92,28116,0
2007-02-14,85.8,86.64,84.12,85.32,72284,0
2007-02-15,85.44,85.56,83.52,83.76,55580,0
2007-02-16,83.76,85.08,81.6,84.72,56247,0
2007-02-20,84.72,91.8,82.92,90.36,193170,0
2007-02-21,93,96.48,91.2,93.6,190300,0
2007-02-22,94.56,96,92.64,92.64,113799,0
2007-02-23,92.04,94.44,90.48,93.6,87144,0
2007-02-26,94.68,94.8,93,93.72,47494,0
2007-02-27,92.04,92.04,84.6,85.2,99503,0
2007-02-28,84.36,84.84,78.6,82.8,93882,0
2007-03-01,81,82.32,78,80.28,63951,0
2007-03-02,80.64,84.12,79.32,79.56,60964,0
2007-03-05,78.12,79.32,76.08,76.08,61391,0
2007-03-06,77.4,80.16,77.04,79.92,52219,0
2007-03-07,81,83.4,79.2,82.32,94303,0
2007-03-08,83.76,86.4,79.8,80.4,85129,0
2007-03-09,81.12,83.4,80.88,83.4,65112,0
2007-03-12,83.52,85.2,81,81.96,68013,0
2007-03-13,81.24,83.4,77.4,77.88,98072,0
2007-03-14,77.4,79.2,75.12,77.16,63206,0
2007-03-15,77.4,79.44,75.48,76.56,53569,0
2007-03-16,76.32,76.44,73.8,74.28,113125,0
2007-03-19,75,76.68,74.64,74.88,52617,0
2007-03-20,75.72,76.56,74.4,74.88,58864,0
2007-03-21,75.12,76.68,74.16,76.44,72253,0
2007-03-22,76.68,79.44,76.2,78.24,104738,0
2007-03-23,78,81,78,79.68,57708,0
2007-03-26,80.76,86.52,79.32,86.4,156971,0
2007-03-27,103.08,111.6,99,104.4,1249003,0
2007-03-28,102.24,105.72,99.6,99.96,244364,0
2007-03-29,100.44,102.84,96.72,97.56,213921,0
2007-03-30,96.96,100.2,93.72,94.32,157600,0
2007-04-02,94.92,96.36,91.92,92.76,156476,0
2007-04-03,90.36,101.76,90,96.6,254322,0
2007-04-04,90.36,93.36,88.2,88.8,721725,0
2007-04-05,89.4,90.72,88.56,90.12,182315,0
2007-04-09,91.2,91.68,88.92,90.36,107454,0
2007-04-10,90.96,90.96,89.04,90,88856,0
2007-04-11,90.6,92.76,90,90.6,157254,0
2007-04-12,90.6,90.6,89.64,90,65787,0
2007-04-13,90.72,90.96,89.4,90.24,114244,0
2007-04-16,92.64,96.6,92.4,96.24,312848,0
2007-04-17,96.6,96.72,92.52,93.48,114606,0
2007-04-18,93.12,95.04,91.2,91.32,98455,0
2007-04-19,92.28,92.4,90,90.84,92435,0
2007-04-20,91.56,92.52,90.12,90.6,77535,0
2007-04-23,92.28,92.28,87.24,87.96,109857,0
2007-04-24,89.88,90.6,87.72,89.88,107472,0
2007-04-25,90.6,90.6,88.32,88.44,92596,0
2007-04-26,88.56,88.92,86.64,88.92,117033,0
2007-04-27,88.2,88.2,85.2,86.64,100524,0
2007-04-30,86.4,87,83.88,84.48,209075,0
2007-05-01,84.84,84.96,77.4,80.04,384937,0
2007-05-02,80.4,81.84,78.36,81.48,162764,0
2007-05-03,82.08,82.44,77.4,78.24,187655,0
2007-05-04,78.96,78.96,76.2,77.76,145782,0
2007-05-07,78,79.08,77.04,78.36,106116,0
2007-05-08,79.08,79.08,76.32,78,88067,0
2007-05-09,77.64,82.8,77.64,82.2,208457,0
2007-05-10,82.68,82.8,78.24,79.44,180541,0
2007-05-11,79.8,81,77.88,80.4,73127,0
2007-05-14,80.64,81.84,78.72,79.32,107000,0
2007-05-15,80.16,80.76,78.12,78.96,121397,0
2007-05-16,78.84,79.2,75.6,78,117145,0
2007-05-17,77.4,79.2,76.32,77.64,99833,0
2007-05-18,77.88,77.88,75.84,77.76,91394,0
2007-05-21,77.88,81.84,77.52,81.36,179559,0
2007-05-22,82.8,84.96,82.32,84.48,134908,0
2007-05-23,85.56,87,83.88,84.24,151146,0
2007-05-24,84,85.44,80.64,81.36,87073,0
2007-05-25,81.96,83.4,81,81.72,46385,0
2007-05-29,82.08,82.8,80.64,81.6,51069,0
2007-05-30,80.52,83.64,79.8,83.64,73043,0
2007-05-31,84,85.2,81.96,82.8,103475,0
2007-06-01,82.92,83.88,81.72,82.68,63055,0
2007-06-04,82.68,90.24,82.68,88.56,205589,0
2007-06-05,93,93.72,89.16,92.16,262030,0
2007-06-06,92.16,92.16,88.44,90.36,119049,0
2007-06-07,90.96,90.96,87,87.84,89537,0
2007-06-08,87.6,88.8,86.52,88.44,81613,0
2007-06-11,87.84,89.4,86.88,87.12,70851,0
2007-06-12,87.72,89.64,85.32,88.08,132279,0
2007-06-13,88.44,90.36,87.6,88.2,92011,0
2007-06-14,88.68,92.4,88.44,90.48,140382,0
2007-06-15,91.92,93.24,90.96,91.44,116575,0
2007-06-18,92.04,94.32,90.24,93.36,147750,0
2007-06-19,92.4,96.6,92.04,93.96,144096,0
2007-06-20,94.68,95.28,92.52,93.12,80997,0
2007-06-21,92.28,94.56,90.84,94.32,101141,0
2007-06-22,94.56,95.88,93,93.6,276389,0
2007-06-25,92.76,95.04,92.52,93,103526,0
2007-06-26,92.88,94.08,90.6,91.92,92410,0
2007-06-27,91.44,95.4,90.96,95.16,79596,0
2007-06-28,94.92,97.2,94.8,96.36,103953,0
2007-06-29,96.6,98.16,92.64,95.04,121557,0
2007-07-02,96,97.8,95.28,97.8,122136,0
2007-07-03,98.04,100.08,97.56,99.84,66065,0
2007-07-05,100.32,100.32,96.96,98.64,87496,0
2007-07-06,98.52,100.56,98.52,99.12,71327,0
2007-07-09,99.6,100.32,98.4,99.6,61837,0
2007-07-10,99.84,99.84,96.12,96.6,97483,0
2007-07-11,96.48,97.68,95.52,96.84,77872,0
2007-07-12,98.16,99.24,97.32,98.16,74462,0
2007-07-13,98.52,100.56,96.36,100.56,87492,0
2007-07-16,99.84,99.96,97.56,99,86414,0
2007-07-17,99.48,99.96,97.8,98.04,78331,0
2007-07-18,99.12,99.36,96.84,98.64,65773,0
2007-07-19,99.48,100.8,98.64,99.72,77579,0
2007-07-20,99.48,100.68,97.2,99,76236,0
2007-07-23,98.64,99.72,97.2,97.32,52553,0
2007-07-24,95.88,95.88,90.84,90.96,99151,0
2007-07-25,91.68,94.2,88.08,90.24,113576,0
2007-07-26,87.96,90.96,85.92,87.36,109006,0
2007-07-27,85.44,88.56,85.44,86.28,92142,0
2007-07-30,86.28,90.6,86.04,89.88,68649,0
2007-07-31,90.84,91.08,88.08,88.32,58062,0
2007-08-01,91.68,92.28,88.32,91.8,86189,0
2007-08-02,92.04,93.36,90.96,91.2,82808,0
2007-08-03,90.96,93,88.56,89.04,88497,0
2007-08-06,90,90.48,86.64,90,83844,0
2007-08-07,89.04,98.4,88.68,97.56,114285,0
2007-08-08,96.12,109.32,96.12,109.32,285276,0
2007-08-09,106.92,118.8,105.72,109.08,374944,0
2007-08-10,102.84,112.68,102.72,106.8,163913,0
2007-08-13,107.04,109.32,102.12,102.24,77374,0
2007-08-14,102.24,103.2,98.4,98.4,69927,0
2007-08-15,98.4,99.6,92.88,94.08,92006,0
2007-08-16,92.52,95.4,87.48,90.36,164963,0
2007-08-17,97.2,97.32,91.92,95.52,90562,0
2007-08-20,98.4,102,96.48,100.92,100829,0
2007-08-21,99.96,104.16,98.52,101.52,86938,0
2007-08-22,103.56,104.4,98.4,100.8,76936,0
2007-08-23,102.12,103.2,97.2,98.28,44782,0
2007-08-24,98.28,99.6,95.04,99.6,43758,0
2007-08-27,99.12,100.92,97.8,98.04,44032,0
2007-08-28,97.2,98.04,92.4,93.72,48121,0
2007-08-29,93,98.52,92.52,98.28,48615,0
2007-08-30,102.6,112.2,102,111.96,235838,0
2007-08-31,111.72,117.48,111.72,115.44,161101,0
2007-09-04,115.44,118.8,113.64,118.08,104243,0
2007-09-05,116.64,119.64,114.6,118.56,89383,0
2007-09-06,117,119.76,114.48,115.08,94607,0
2007-09-07,113.28,115.32,109.8,110.04,92057,0
2007-09-10,110.4,113.88,108.72,113.04,65513,0
2007-09-11,113.52,116.04,112.32,116.04,59507,0
2007-09-12,115.2,117,112.56,113.52,62132,0
2007-09-13,112.56,115.32,108.96,108.96,63936,0
2007-09-14,108.36,110.4,105.72,108.84,59296,0
2007-09-17,108.36,111.24,107.28,107.76,41021,0
2007-09-18,108.24,116.76,107.52,116.76,71746,0
2007-09-19,117.24,119.64,114.48,115.44,92826,0
2007-09-20,115.2,122.4,114.36,120.24,143444,0
2007-09-21,121.56,125.64,118.68,119.64,126769,0
2007-09-24,120,124.2,118.32,120.84,70200,0
2007-09-25,121.2,124.92,119.88,124.44,87134,0
2007-09-26,126.84,126.84,120.6,122.76,91727,0
2007-09-27,123.6,123.6,116.76,118.8,103723,0
2007-09-28,118.56,120.6,104.52,106.68,239895,0
2007-10-01,109.08,113.04,106.56,111.72,128885,0
2007-10-02,111.12,112.68,109.92,112.44,53151,0
2007-10-03,112.44,113.64,109.68,110.4,67106,0
2007-10-04,112.44,116.76,110.16,114,70754,0
2007-10-05,115.68,117.96,115.2,116.4,49551,0
2007-10-08,117.48,117.6,111.72,114.36,40375,0
2007-10-09,114.48,117.72,113.16,116.76,62760,0
2007-10-10,117.96,118.44,115.08,117.84,55057,0
2007-10-11,118.68,124.8,114.96,116.4,127610,0
2007-10-12,116.76,119.64,115.68,117.48,47021,0
2007-10-15,115.92,118.2,113.52,114.6,55835,0
2007-10-16,115.2,116.52,112.32,113.28,38935,0
2007-10-17,114.84,118.08,114,116.04,45454,0
2007-10-18,114.84,117.12,114.24,116.64,33863,0
2007-10-19,116.88,117,109.2,109.32,61488,0
2007-10-22,110.52,116.04,108.96,113.88,71780,0
2007-10-23,115.68,115.8,111.6,113.04,59184,0
2007-10-24,112.44,113.64,110.16,112.92,67785,0
2007-10-25,113.04,114.6,110.4,111.96,81561,0
2007-10-26,114,118.56,112.08,118.2,66358,0
2007-10-29,119.16,120.6,116.28,120.6,71587,0
2007-10-30,119.52,120.84,116.04,117.72,77624,0
2007-10-31,118.68,125.76,117.96,120.72,124075,0
2007-11-01,121.2,121.8,112.32,114.24,95686,0
2007-11-02,116.88,116.88,111.6,114.24,74838,0
2007-11-05,113.04,113.16,109.92,111.36,65539,0
2007-11-06,112.92,119.04,110.88,118.56,83016,0
2007-11-07,117.12,118.68,112.2,112.8,71877,0
2007-11-08,114.6,118.8,111,118.8,98200,0
2007-11-09,114.96,117.96,112.68,114,58726,0
2007-11-12,114.12,114.12,109.32,110.88,79509,0
2007-11-13,110.28,113.76,108,112.32,63574,0
2007-11-14,113.04,113.28,107.28,107.28,92488,0
2007-11-15,107.88,108.6,105.96,107.4,63123,0
2007-11-16,108.36,112.8,107.88,110.52,76612,0
2007-11-19,109.56,110.04,103.68,106.68,74768,0
2007-11-20,111.72,111.72,102,103.92,69470,0
2007-11-21,103.44,107.64,102.6,103.56,63629,0
2007-11-23,105.72,108,102.84,107.04,18571,0
2007-11-26,107.88,108.96,102,102.24,42890,0
2007-11-27,102.6,106.44,102,104.4,41762,0
2007-11-28,105,109.8,104.88,108.6,84991,0
2007-11-29,108,110.4,105.24,106.08,64965,0
2007-11-30,109.8,112.56,107.64,108.84,124428,0
2007-12-03,109.44,112.2,107.16,109.44,60367,0
2007-12-04,108.96,111.6,108,108.12,35440,0
2007-12-05,111.6,115.56,110.64,114.24,67243,0
2007-12-06,113.52,119.4,113.52,119.16,72976,0
2007-12-07,119.28,119.76,115.56,116.88,62296,0
2007-12-10,118.92,124.56,118.56,122.4,87147,0
2007-12-11,130.2,146.88,129.12,142.2,629864,0
2007-12-12,144.36,145.2,131.28,138,418949,0
2007-12-13,137.64,143.28,133.56,143.16,194304,0
2007-12-14,140.52,150.84,136.32,137.28,269919,0
2007-12-17,138.48,140.52,132.84,133.68,104395,0
2007-12-18,134.04,138,128.52,134.28,138511,0
2007-12-19,134.64,148.56,131.64,148.08,250635,0
2007-12-20,148.08,154.56,143.88,147.96,213247,0
2007-12-21,148.56,157.68,145.44,154.56,318173,0
2007-12-24,129.84,134.4,120.36,120.72,550192,0
2007-12-26,124.2,126,120,123.72,359270,0
2007-12-27,125.4,128.28,119.88,119.88,173035,0
2007-12-28,122.28,123.96,114,123.84,381427,0
2007-12-31,122.64,123.48,118.32,119.04,140232,0
2008-01-02,120,121.56,116.52,118.92,137385,0
2008-01-03,122.04,124.44,119.28,120.96,186680,0
2008-01-04,120.84,122.76,118.44,119.64,155721,0
2008-01-07,119.52,120.84,108.12,117.24,175386,0
2008-01-08,117.24,122.16,115.08,115.8,163621,0
2008-01-09,117.48,119.52,113.4,118.08,138935,0
2008-01-10,116.4,117.6,111.84,115.32,158421,0
2008-01-11,114,116.4,110.88,110.88,99010,0
2008-01-14,111.72,114.96,111.48,114,94980,0
2008-01-15,113.52,113.52,105.12,105.12,131557,0
2008-01-16,104.4,107.88,99,103.8,158374,0
2008-01-17,104.28,107.88,99.96,101.76,148411,0
2008-01-18,101.4,104.28,96.96,98.28,118857,0
2008-01-22,90,100.08,84.96,94.56,161968,0
2008-01-23,92.4,100.2,90,99.24,150896,0
2008-01-24,100.08,103.8,99.96,101.04,99558,0
2008-01-25,102.24,105.24,102,103.32,144218,0
2008-01-28,104.4,104.4,100.2,101.52,62339,0
2008-01-29,102.36,104.64,97.8,103.8,135845,0
2008-01-30,102.72,112.92,102.36,104.88,184402,0
2008-01-31,102.6,104.76,99.84,100.92,175509,0
2008-02-01,101.52,104.28,100.32,102.6,93908,0
2008-02-04,102.48,104.88,101.4,102.48,80997,0
2008-02-05,100.92,104.04,97.44,97.92,73126,0
2008-02-06,98.88,100.2,93.96,94.32,70808,0
2008-02-07,93.84,97.92,92.76,95.4,84203,0
2008-02-08,95.52,97.56,92.28,93.96,93963,0
2008-02-11,94.2,97.2,92.52,96,70579,0
2008-02-12,96.84,98.28,94.2,95.04,61870,0
2008-02-13,96.12,101.52,95.88,101.04,85930,0
2008-02-14,100.92,101.04,96.72,96.84,50494,0
2008-02-15,96,98.16,93.48,94.44,53514,0
2008-02-19,95.52,97.44,94.32,95.16,58956,0
2008-02-20,94.68,97.2,92.88,97.2,55239,0
2008-02-21,97.8,97.8,93.6,93.96,65789,0
2008-02-22,95.28,95.4,87,88.44,124432,0
2008-02-25,90.24,91.2,85.44,88.2,113634,0
2008-02-26,88.2,91.56,87.96,89.88,77081,0
2008-02-27,88.8,92.16,87.72,87.72,88390,0
2008-02-28,87.6,91.08,86.76,88.32,81060,0
2008-02-29,86.16,88.8,85.2,85.92,111063,0
2008-03-03,86.04,87.6,84.72,86.28,74542,0
2008-03-04,86.52,86.64,82.56,85.2,101606,0
2008-03-05,87.84,87.84,85.08,87.48,83733,0
2008-03-06,84.48,89.4,79.08,79.2,212989,0
2008-03-07,78.72,81,71.64,73.68,183167,0
2008-03-10,73.56,73.56,68.76,68.76,120656,0
2008-03-11,71.28,72.36,66.6,70.56,137967,0
2008-03-12,71.88,73.44,70.56,72.24,98076,0
2008-03-13,72,73.8,70.32,71.88,93104,0
2008-03-14,72.96,73.8,71.04,72.48,110003,0
2008-03-17,69.6,70.2,66,66.84,109563,0
2008-03-18,69,72,65.16,71.76,132215,0
2008-03-19,72,73.56,69,69.24,119560,0
2008-03-20,70.32,76.92,68.28,76.08,197838,0
2008-03-24,77.64,80.64,77.04,80.28,111431,0
2008-03-25,80.88,82.8,80.16,82.68,67877,0
2008-03-26,82.92,83.88,79.08,80.04,92558,0
2008-03-27,79.92,80.88,77.4,77.4,67057,0
2008-03-28,77.4,81.48,76.32,77.28,110025,0
2008-03-31,76.68,81.12,76.2,79.8,68978,0
2008-04-01,84.36,87,79.68,80.76,100208,0
2008-04-02,81,84.24,81,81.84,71227,0
2008-04-03,81.24,86.64,81.24,86.28,107062,0
2008-04-04,87,90.12,85.8,90.12,152787,0
2008-04-07,90.48,90.96,86.52,87.96,97699,0
2008-04-08,87.12,89.04,86.04,87.6,38636,0
2008-04-09,88.08,92.88,88.08,88.68,86489,0
2008-04-10,89.4,89.88,86.88,89.16,77109,0
2008-04-11,88.32,89.16,86.04,86.52,59612,0
2008-04-14,86.04,90.48,85.92,89.04,104902,0
2008-04-15,89.76,93.12,88.92,92.4,110244,0
2008-04-16,92.52,96.84,92.04,96.6,75674,0
2008-04-17,96.36,96.6,91.56,92.4,74192,0
2008-04-18,94.44,96.84,93.96,96.36,57349,0
2008-04-21,97.08,98.88,96,98.52,42760,0
2008-04-22,98.52,98.88,93.96,95.52,65135,0
2008-04-23,106.8,110.88,105,107.76,196794,0
2008-04-24,108,110.4,104.16,108.96,97754,0
2008-04-25,109.56,109.56,104.16,107.28,64700,0
2008-04-28,110.52,110.88,104.16,105,79423,0
2008-04-29,105.24,106.92,104.04,105.12,144388,0
2008-04-30,106.92,108.6,104.76,105.96,60627,0
2008-05-01,105.96,107.64,103.44,106.2,65702,0
2008-05-02,107.16,107.64,103.92,104.88,46565,0
2008-05-05,105.84,106.8,103.56,104.16,42324,0
2008-05-06,104.16,107.76,101.4,105.36,53142,0
2008-05-07,105.24,106.92,102.24,103.2,49704,0
2008-05-08,103.2,103.2,99.48,102,63757,0
2008-05-09,100.92,104.16,100.2,103.68,34603,0
2008-05-12,104.28,107.4,103.32,106.2,41944,0
2008-05-13,107.16,109.56,106.32,109.56,47613,0
2008-05-14,110.16,110.16,106.8,107.64,48749,0
2008-05-15,107.64,109.56,106.44,108.36,36154,0
2008-05-16,109.56,109.56,105,106.68,53235,0
2008-05-19,106.8,113.16,106.08,109.44,95583,0
2008-05-20,109.32,111.48,107.4,110.16,49369,0
2008-05-21,110.52,113.88,107.88,109.08,69279,0
2008-05-22,109.8,112.44,108.6,110.4,72804,0
2008-05-23,110.76,112.56,107.28,110.64,46956,0
2008-05-27,111.36,116.76,110.88,116.76,94779,0
2008-05-28,117.84,118.92,111.6,118.8,75834,0
2008-05-29,118.56,120.6,115.8,118.08,85559,0
2008-05-30,119.88,122.04,118.56,121.56,69003,0
2008-06-02,122.16,123.6,117.12,118.44,82629,0
2008-06-03,120,120,109.56,112.92,91637,0
2008-06-04,111,116.52,111,113.52,75185,0
2008-06-05,117.24,123.12,109.56,123,167352,0
2008-06-06,120.48,120.84,108.72,108.96,164256,0
2008-06-09,109.68,111,101.4,103.92,108539,0
2008-06-10,103.44,103.56,98.04,99.96,103825,0
2008-06-11,100.2,100.92,94.68,94.8,85026,0
2008-06-12,95.4,98.04,94.68,95.04,59954,0
2008-06-13,96.48,97.44,94.8,96.12,46897,0
2008-06-16,95.64,99.36,95.52,99.12,38203,0
2008-06-17,99.96,100.08,98.4,98.64,38104,0
2008-06-18,98.4,99.36,94.2,95.16,50015,0
2008-06-19,94.8,95.16,90.84,92.64,68427,0
2008-06-20,91.92,93.96,90,91.44,101478,0
2008-06-23,93,93,87.24,91.92,59555,0
2008-06-24,91.08,93,89.04,89.28,55675,0
2008-06-25,89.64,92.76,89.64,92.16,60744,0
2008-06-26,90,93,87.24,87.72,82238,0
2008-06-27,87.36,92.88,85.32,91.8,210350,0
2008-06-30,91.8,91.92,84.96,85.2,85578,0
2008-07-01,84,84.72,80.52,83.4,80972,0
2008-07-02,82.68,85.2,80.64,81,115747,0
2008-07-03,81.36,86.64,80.52,86.04,108717,0
2008-07-07,87.72,88.32,78,83.04,100487,0
2008-07-08,83.28,88.68,81.36,88.32,72348,0
2008-07-09,87.84,90.48,83.16,83.52,46637,0
2008-07-10,84,89.04,82.8,84.84,59038,0
2008-07-11,83.76,85.68,81.96,84,58123,0
2008-07-14,86.28,86.28,82.68,83.28,38357,0
2008-07-15,82.92,87,79.8,84.12,61951,0
2008-07-16,84.24,92.4,82.92,91.44,58156,0
2008-07-17,92.4,95.76,89.16,93.96,47036,0
2008-07-18,93.36,96.36,92.04,93,35792,0
2008-07-21,96,96,91.92,94.08,30762,0
2008-07-22,93.36,98.04,93.36,98.04,40912,0
2008-07-23,98.28,99.96,97.32,99.72,47596,0
2008-07-24,99.84,100.2,91.56,92.04,40866,0
2008-07-25,93.6,99.72,93,99.24,62736,0
2008-07-28,98.16,99.12,93.96,94.44,36717,0
2008-07-29,96.24,102,94.8,101.88,46244,0
2008-07-30,102.48,102.6,97.92,100.32,43217,0
2008-07-31,102,102,99,99.24,31425,0
2008-08-01,98.64,101.04,98.4,99.84,27649,0
2008-08-04,99.96,100.68,91.56,92.04,49848,0
2008-08-05,93.6,96.6,92.52,95.4,57391,0
2008-08-06,96.6,96.6,93,94.68,50742,0
2008-08-07,93.12,95.88,85.44,85.44,101000,0
2008-08-08,85.8,90.12,85.8,89.52,41669,0
2008-08-11,90.48,94.2,88.8,92.4,53191,0
2008-08-12,92.28,94.44,90.6,93.6,76394,0
2008-08-13,93,93.96,89.52,93.36,50634,0
2008-08-14,91.32,95.16,91.2,95.04,47319,0
2008-08-15,95.88,97.8,93.24,94.68,50524,0
2008-08-18,94.8,97.08,90.96,91.44,43226,0
2008-08-19,91.92,97.56,91.2,97.56,70725,0
2008-08-20,98.16,99.6,96.48,99.6,61288,0
2008-08-21,98.28,102.24,96.84,101.52,58673,0
2008-08-22,102.6,104.64,98.76,102,52842,0
2008-08-25,102.12,102.96,97.44,98.04,36339,0
2008-08-26,99,101.52,98.4,100.56,28225,0
2008-08-27,101.52,105.96,99.84,105.36,70487,0
2008-08-28,93,98.88,87.48,92.16,224949,0
2008-08-29,92.64,92.64,82.2,83.28,156477,0
2008-09-02,85.8,85.8,76.08,76.8,116423,0
2008-09-03,76.2,78.12,73.68,77.04,110928,0
2008-09-04,78.24,78.72,73.44,74.64,78573,0
2008-09-05,74.64,75.6,72,73.2,75697,0
2008-09-08,75.12,75.12,72.12,72.36,71091,0
2008-09-09,72,72.6,69.36,69.72,89258,0
2008-09-10,69.72,72.84,68.52,72.36,87479,0
2008-09-11,70.8,76.8,68.64,73.44,107427,0
2008-09-12,73.44,76.68,73.44,76.44,43997,0
2008-09-15,74.28,75.48,70.08,70.32,68202,0
2008-09-16,68.88,76.8,66.96,75.84,166550,0
2008-09-17,77.4,78,70.68,73.92,164542,0
2008-09-18,75.36,81.24,73.2,80.28,167063,0
2008-09-19,83.28,87.96,81.6,87.12,159879,0
2008-09-22,85.8,87.12,83.16,84,40575,0
2008-09-23,83.88,84.36,79.92,80.76,49929,0
2008-09-24,79.92,83.76,77.52,79.68,67706,0
2008-09-25,80.76,83.28,78,80.64,61572,0
2008-09-26,80.16,80.16,73.32,75.12,86303,0
2008-09-29,74.16,81.96,62.4,62.4,133051,0
2008-09-30,67.56,72.6,65.52,72.36,107037,0
2008-10-01,71.88,74.04,69.48,72.12,56597,0
2008-10-02,71.4,72.48,66,66.48,68502,0
2008-10-03,66.48,70.2,62.52,64.68,105159,0
2008-10-06,63,68.4,60,66.24,141495,0
2008-10-07,67.2,68.4,60.24,60.84,85462,0
2008-10-08,60.12,61.56,46.56,47.4,173258,0
2008-10-09,49.8,52.56,40.44,40.44,95438,0
2008-10-10,39.72,50.4,37.2,49.68,112244,0
2008-10-13,53.76,59.4,52.32,59.4,73384,0
2008-10-14,59.52,61.8,48.96,50.28,78031,0
2008-10-15,49.8,52.32,42.48,42.72,61620,0
2008-10-16,44.04,54,42.24,54,78194,0
2008-10-17,51.48,61.8,49.2,61.56,95448,0
2008-10-20,62.52,64.2,60.48,63,62793,0
2008-10-21,61.8,63,58.32,58.44,42606,0
2008-10-22,57.12,58.8,49.56,51.24,50377,0
2008-10-23,52.2,52.2,45.96,48.24,55687,0
2008-10-24,44.04,48.12,42.96,45.6,56105,0
2008-10-27,44.4,47.64,42,42,55472,0
2008-10-28,43.8,46.8,40.44,46.44,56733,0
2008-10-29,46.8,52.8,46.44,50.28,59968,0
2008-10-30,52.68,56.4,51,54.96,51739,0
2008-10-31,54,58.08,52.68,57.36,46636,0
2008-11-03,56.88,62.4,56.16,60,57370,0
2008-11-04,61.92,65.76,60.6,64.2,66277,0
2008-11-05,62.76,64.68,58.8,59.76,43656,0
2008-11-06,58.8,59.4,50.52,50.64,52473,0
2008-11-07,53.16,54.96,49.44,51.72,50361,0
2008-11-10,52.56,54.6,48,48.12,56768,0
2008-11-11,48,49.32,45,46.32,40323,0
2008-11-12,45.12,47.76,43.44,43.92,60226,0
2008-11-13,44.16,49.8,42,49.08,60897,0
2008-11-14,48.24,49.8,45.12,45.24,43351,0
2008-11-17,44.28,46.68,42.6,42.72,35343,0
2008-11-18,42.96,46.8,40.8,42.96,45758,0
2008-11-19,42.72,42.72,31.2,31.32,87896,0
2008-11-20,31.56,32.04,27.24,28.2,120853,0
2008-11-21,30.6,31.8,27,31.44,67249,0
2008-11-24,32.4,45.96,32.4,43.2,156820,0
2008-11-25,44.4,44.4,37.08,41.28,53815,0
2008-11-26,40.44,50.88,38.76,50.04,90227,0
2008-11-28,49.68,52.44,48.48,52.32,55304,0
2008-12-01,51,52.68,48.36,48.6,85038,0
2008-12-02,50.28,53.04,50.28,52.92,61392,0
2008-12-03,51,60,51,59.4,80527,0
2008-12-04,56.28,59.04,45.36,45.36,141586,0
2008-12-05,45.12,48,38.4,47.16,136838,0
2008-12-08,48.84,49.44,45.6,48.12,78845,0
2008-12-09,46.08,48.12,44.4,44.4,97731,0
2008-12-10,45.24,47.04,42.96,46.32,37150,0
2008-12-11,43.2,50.4,43.2,44.88,58903,0
2008-12-12,43.2,46.92,41.64,46.32,87774,0
2008-12-15,46.8,46.92,41.4,42.6,43352,0
2008-12-16,44.52,46.92,43.92,46.8,81036,0
2008-12-17,45.12,47.4,44.4,45.84,90070,0
2008-12-18,45.6,47.76,42,44.28,68086,0
2008-12-19,45.96,48,42.36,42.36,109644,0
2008-12-22,44.04,45.36,42,45.36,198873,0
2008-12-23,46.2,47.28,44.52,46.44,46375,0
2008-12-24,45.84,45.84,43.56,43.8,24826,0
2008-12-26,44.16,45.72,42.84,45.72,33780,0
2008-12-29,45.72,46.8,44.16,46.08,37309,0
2008-12-30,46.56,46.8,43.2,43.68,72563,0
2008-12-31,42.96,47.4,42.96,46.56,58818,0
2009-01-02,46.8,52.2,46.08,50.88,71988,0
2009-01-05,51.24,54,48.84,52.2,69471,0
2009-01-06,53.04,55.68,51.96,54,68495,0
2009-01-07,53.04,53.04,48.72,49.92,37650,0
2009-01-08,48.84,53.76,48.84,53.04,67872,0
2009-01-09,52.92,55.08,50.64,52.92,47043,0
2009-01-12,52.8,53.52,46.92,47.52,39197,0
2009-01-13,54,58.2,51.84,54.6,103788,0
2009-01-14,53.28,53.76,48.96,49.08,56544,0
2009-01-15,49.56,51.96,46.8,50.52,51454,0
2009-01-16,52.56,52.56,47.04,47.52,65213,0
2009-01-20,47.88,48.96,45.24,45.48,55503,0
2009-01-21,46.56,49.2,46.08,48.96,40927,0
2009-01-22,47.88,48.12,45.24,45.84,26626,0
2009-01-23,45,47.16,45,46.56,30172,0
2009-01-26,46.56,48.48,45.12,45.36,40730,0
2009-01-27,45.6,46.8,45,45.96,88675,0
2009-01-28,47.04,49.8,46.68,49.8,106941,0
2009-01-29,48.96,49.8,46.8,47.28,95789,0
2009-01-30,47.88,49.8,45.72,46.32,97300,0
2009-02-02,46.08,47.16,43.56,44.4,42844,0
2009-02-03,44.88,46.44,42.6,44.16,46740,0
2009-02-04,43.44,46.56,43.08,43.68,34908,0
2009-02-05,43.08,46.44,42.36,45,38208,0
2009-02-06,44.64,48,44.64,47.64,48663,0
2009-02-09,47.16,48.72,46.44,47.64,32152,0
2009-02-10,46.32,48,43.44,43.44,36774,0
2009-02-11,43.68,45.6,43.44,44.16,26957,0
2009-02-12,43.8,44.52,42,43.8,32986,0
2009-02-13,43.32,44.52,42.24,42.72,23030,0
2009-02-17,42,42.6,40.56,41.04,39781,0
2009-02-18,41.52,42,37.92,37.92,39176,0
2009-02-19,38.76,39.12,36.36,36.36,25343,0
2009-02-20,36,37.08,35.28,35.76,39521,0
2009-02-23,36.48,37.56,31.2,31.44,46981,0
2009-02-24,32.28,36.36,31.56,35.88,71607,0
2009-02-25,36.36,36.36,32.4,33.96,38614,0
2009-02-26,34.44,36,32.4,33.48,32902,0
2009-02-27,32.76,33.84,32.16,33.12,32107,0
2009-03-02,32.4,32.64,27.72,28.32,54636,0
2009-03-03,28.56,31.56,28.44,29.88,38971,0
2009-03-04,30.84,32.04,29.64,29.88,36407,0
2009-03-05,29.28,30,23.76,23.76,109026,0
2009-03-06,24.36,26.4,23.76,25.56,53268,0
2009-03-09,25.2,26.76,24.48,24.6,25421,0
2009-03-10,25.8,27.12,25.44,26.52,32230,0
2009-03-11,28.68,32.04,27.72,30.6,53340,0
2009-03-12,30.48,32.4,28.68,32.04,39742,0
2009-03-13,32.4,33.6,30.72,31.32,31562,0
2009-03-16,31.92,33.84,31.2,31.2,39087,0
2009-03-17,31.2,32.88,30.36,32.88,69121,0
2009-03-18,33,35.76,32.88,34.68,36077,0
2009-03-19,33.48,35.64,33.48,35.64,32801,0
2009-03-20,35.76,35.76,30,31.8,66156,0
2009-03-23,32.76,36,32.28,35.88,39334,0
2009-03-24,35.76,35.76,33.12,33.24,40911,0
2009-03-25,33.84,35.16,31.44,34.2,38025,0
2009-03-26,34.44,35.16,32.52,33.84,62432,0
2009-03-27,32.88,32.88,26.88,28.2,213167,0
2009-03-30,27.6,30.6,25.8,28.08,499739,0
2009-03-31,28.8,31.68,28.68,28.8,111658,0
2009-04-01,28.44,30.24,28.2,29.28,42513,0
2009-04-02,30.12,32.16,30.12,31.8,72182,0
2009-04-03,31.92,33.36,31.44,33,48780,0
2009-04-06,34.44,34.56,31.56,32.52,41742,0
2009-04-07,31.8,33,30.72,30.72,40378,0
2009-04-08,31.32,31.8,30.36,31.44,33010,0
2009-04-09,32.64,36.24,31.68,35.64,114187,0
2009-04-13,35.28,36.96,34.32,36.72,56912,0
2009-04-14,36.24,38.16,35.52,37.32,59560,0
2009-04-15,36.36,38.64,35.88,38.28,39463,0
2009-04-16,38.64,39.48,37.8,38.88,36600,0
2009-04-17,39.48,41.28,38.16,38.16,96057,0
2009-04-20,37.8,37.8,36,37.32,55952,0
2009-04-21,36.36,39.48,36.12,39.48,43417,0
2009-04-22,38.16,40.2,37.2,38.04,49424,0
2009-04-23,37.92,38.4,36.24,36.36,31553,0
2009-04-24,37.8,39,36.72,37.8,34746,0
2009-04-27,37.44,38.88,36.72,37.44,28534,0
2009-04-28,36.84,38.04,36.6,36.72,16627,0
2009-04-29,37.68,39.24,37.68,39.12,35073,0
2009-04-30,39.48,40.56,38.04,38.16,57491,0
2009-05-01,38.04,39.36,36.96,38.04,29641,0
2009-05-04,38.52,40.32,38.52,39.72,32184,0
2009-05-05,39.48,40.92,39.24,40.56,37321,0
2009-05-06,41.16,41.76,39.24,40.08,43498,0
2009-05-07,40.8,41.28,38.16,39,43991,0
2009-05-08,39.96,40.2,38.4,39.84,33576,0
2009-05-11,38.52,39.36,37.56,38.64,32410,0
2009-05-12,38.88,39,36.12,36.24,43327,0
2009-05-13,36.84,37.08,33.12,33.96,80496,0
2009-05-14,34.32,36,33.6,35.64,25074,0
2009-05-15,35.76,36.48,34.44,35.04,24563,0
2009-05-18,35.04,37.8,34.32,37.44,27567,0
2009-05-19,37.32,37.92,36,37.68,21673,0
2009-05-20,37.68,39.72,37.2,37.68,33143,0
2009-05-21,37.2,38.16,35.04,36,33140,0
2009-05-22,36.48,38.04,36.36,37.08,29011,0
2009-05-26,37.08,38.4,36.6,38.4,26250,0
2009-05-27,37.8,39.84,37.08,39.84,47573,0
2009-05-28,39.84,39.84,37.32,37.92,45636,0
2009-05-29,39,40.56,37.68,40.56,53024,0
2009-06-01,40.8,43.8,40.32,43.56,57183,0
2009-06-02,43.32,44.76,42.6,44.64,44193,0
2009-06-03,44.64,44.64,42.6,44.16,29084,0
2009-06-04,44.64,45.24,43.32,44.88,25677,0
2009-06-05,45.48,48,45.48,47.88,47417,0
2009-06-08,48,48.96,44.4,48.72,46512,0
2009-06-09,57.96,65.64,54.96,57.96,405286,0
2009-06-10,58.68,59.04,52.08,52.08,274478,0
2009-06-11,52.92,58.2,52.68,56.52,132612,0
2009-06-12,55.56,57.24,54,55.08,54970,0
2009-06-15,54.48,54.6,51.72,52.68,41384,0
2009-06-16,45,48.72,44.04,45.6,797028,0
2009-06-17,44.88,46.8,44.52,45.24,104442,0
2009-06-18,45.96,48.6,44.76,47.28,214579,0
2009-06-19,47.52,48.96,42.36,46.68,183118,0
2009-06-22,45,45.96,42.96,42.96,74885,0
2009-06-23,43.68,45.72,43.56,45.12,113358,0
2009-06-24,45.84,47.76,45.12,46.68,138503,0
2009-06-25,46.32,48.84,45.48,48.6,137930,0
2009-06-26,48.72,49.8,47.16,49.08,251707,0
2009-06-29,49.8,50.04,47.76,47.88,391985,0
2009-06-30,48.24,50.16,47.88,50.16,103783,0
2009-07-01,50.4,51.24,49.68,50.64,73106,0
2009-07-02,49.44,50.64,48.24,48.72,56054,0
2009-07-06,47.88,48,45.6,45.84,86956,0
2009-07-07,45.84,47.4,45.36,45.72,73035,0
2009-07-08,45.96,47.28,43.92,44.52,73182,0
2009-07-09,44.76,45.6,42.84,42.84,74083,0
2009-07-10,43.2,44.28,42.24,43.56,53336,0
2009-07-13,43.8,44.76,42.24,44.76,38371,0
2009-07-14,44.64,45.24,42.96,43.56,56032,0
2009-07-15,45.6,46.56,44.76,46.56,60711,0
2009-07-16,45.96,48.12,45.72,47.88,56137,0
2009-07-17,47.88,48.24,46.56,47.28,45195,0
2009-07-20,47.88,48.48,47.76,48.48,33525,0
2009-07-21,49.2,49.2,46.56,47.4,43935,0
2009-07-22,46.44,48.24,45.72,46.08,59069,0
2009-07-23,45.84,48.48,44.76,48.48,65423,0
2009-07-24,47.76,49.8,47.52,49.44,34532,0
2009-07-27,50.28,51,49.56,50.16,50368,0
2009-07-28,49.8,50.28,46.56,48.6,53758,0
2009-07-29,47.52,48,47.04,47.64,28485,0
2009-07-30,48.48,50.16,48.24,48.96,53689,0
2009-07-31,48.72,49.32,47.4,48.12,46611,0
2009-08-03,49.2,49.8,47.88,49.68,29987,0
2009-08-04,48.84,50.28,48.24,49.44,26734,0
2009-08-05,49.44,49.68,47.4,48.12,31848,0
2009-08-06,48.6,48.6,46.92,47.16,30817,0
2009-08-07,48,48.96,47.28,47.76,32450,0
2009-08-10,47.52,48.84,46.92,48,28475,0
2009-08-11,48,48,45.72,45.96,36840,0
2009-08-12,45.84,47.4,45.84,46.32,32424,0
2009-08-13,46.68,47.4,45.96,46.8,24406,0
2009-08-14,46.8,47.4,44.4,45.48,31337,0
2009-08-17,44.64,45,43.32,43.92,28577,0
2009-08-18,44.16,45.12,43.2,43.56,40452,0
2009-08-19,43.32,48.96,43.08,48.96,95811,0
2009-08-20,48.12,49.08,46.44,47.16,63003,0
2009-08-21,48,48.6,46.68,48.24,51629,0
2009-08-24,48.24,48.6,46.08,46.2,59243,0
2009-08-25,46.32,47.4,45,45.24,40930,0
2009-08-26,45,46.68,45,45.72,24277,0
2009-08-27,45,45.72,44.16,45.72,21383,0
2009-08-28,45.84,46.56,44.64,45.48,27464,0
2009-08-31,45,45.12,43.56,43.8,90580,0
2009-09-01,43.44,43.8,41.28,41.88,117262,0
2009-09-02,41.88,42.48,39.24,39.6,67903,0
2009-09-03,39.72,42.24,39.72,41.16,55464,0
2009-09-04,40.92,42,40.56,41.76,52938,0
2009-09-08,43.08,43.8,41.52,43.8,88535,0
2009-09-09,45.48,45.48,41.28,43.92,115402,0
2009-09-10,43.8,44.4,42.48,43.56,57875,0
2009-09-11,43.68,44.76,42.84,42.84,35587,0
2009-09-14,42.72,47.88,42.72,47.52,109132,0
2009-09-15,47.52,48.6,46.68,47.04,108431,0
2009-09-16,45.48,50.16,45.48,50.16,101630,0
2009-09-17,50.16,51.24,49.2,51,91337,0
2009-09-18,50.28,51.24,49.2,51,103902,0
2009-09-21,49.8,51.72,49.32,50.52,69925,0
2009-09-22,51,51.36,50.16,50.28,37202,0
2009-09-23,50.52,55.32,50.52,54.12,103573,0
2009-09-24,54.6,55.2,51.36,52.32,67128,0
2009-09-25,51.96,53.88,51,51.96,76565,0
2009-09-28,51.48,52.2,49.2,49.92,137376,0
2009-09-29,50.16,53.16,50.04,51.48,147470,0
2009-09-30,52.92,53.64,50.88,51.24,114241,0
2009-10-01,50.52,51.12,47.64,48.6,87806,0
2009-10-02,47.76,48.36,46.08,46.56,52218,0
2009-10-05,46.8,48.36,46.44,47.76,51835,0
2009-10-06,48.12,49.92,48.12,49.56,39659,0
2009-10-07,49.92,50.64,48.72,50.52,25410,0
2009-10-08,51,51.48,49.08,49.92,63035,0
2009-10-09,49.68,50.28,48.96,50.04,26082,0
2009-10-12,49.32,50.4,48.12,49.68,69965,0
2009-10-13,49.44,49.8,47.76,48.12,41413,0
2009-10-14,48.12,49.32,47.76,48.72,62010,0
2009-10-15,48.12,48.72,47.16,47.4,48582,0
2009-10-16,47.04,48,46.2,47.52,38027,0
2009-10-19,47.88,48.84,47.4,48.48,56621,0
2009-10-20,48.48,48.48,46.56,46.8,23331,0
2009-10-21,47.16,49.32,47.04,47.52,60015,0
2009-10-22,47.28,48.12,46.32,47.52,28183,0
2009-10-23,47.52,47.52,45.48,45.48,30539,0
2009-10-26,46.08,46.56,43.08,43.2,60662,0
2009-10-27,44.28,45.36,43.56,43.92,42155,0
2009-10-28,44.28,45,41.52,41.52,44066,0
2009-10-29,42.36,43.44,41.64,43.08,56203,0
2009-10-30,42.48,42.72,39.84,39.96,72126,0
2009-11-02,40.56,40.8,39,39.24,61786,0
2009-11-03,39.36,42,39.36,41.16,43728,0
2009-11-04,41.64,42.36,39.48,40.2,60830,0
2009-11-05,40.56,42.72,40.56,41.52,48664,0
2009-11-06,40.8,42.6,40.8,41.64,27444,0
2009-11-09,42,44.4,42,43.8,43683,0
2009-11-10,43.56,44.4,41.52,41.64,31638,0
2009-11-11,42.36,42.36,41.04,41.4,30458,0
2009-11-12,40.92,41.52,39.6,39.72,35784,0
2009-11-13,41.4,41.4,39.48,40.32,21926,0
2009-11-16,40.8,43.32,40.44,42.84,53175,0
2009-11-17,42.36,42.72,41.88,42.24,26857,0
2009-11-18,42.6,42.72,40.44,41.28,50667,0
2009-11-19,40.32,41.04,39.36,39.48,39856,0
2009-11-20,39.24,39.96,39,39,36344,0
2009-11-23,39.72,40.2,39,39.36,23680,0
2009-11-24,39.36,40.2,38.04,40.2,41201,0
2009-11-25,40.32,40.32,38.76,39.6,18994,0
2009-11-27,38.04,38.64,37.56,37.56,21297,0
2009-11-30,37.68,37.8,36.24,36.72,68189,0
2009-12-01,37.08,38.76,37.08,38.76,76177,0
2009-12-02,39,40.56,38.4,40.56,41848,0
2009-12-03,40.56,40.8,39.6,39.72,25722,0
2009-12-04,40.68,41.28,39.6,40.56,37837,0
2009-12-07,40.44,42,40.44,41.88,27622,0
2009-12-08,41.64,42,40.68,41.28,39290,0
2009-12-09,41.4,41.76,40.56,40.68,132688,0
2009-12-10,38.64,38.64,33.84,36.96,293348,0
2009-12-11,37.2,37.8,36.24,37.56,89738,0
2009-12-14,37.68,38.04,36.36,37.92,43119,0
2009-12-15,37.68,38.4,37.2,37.2,55899,0
2009-12-16,37.56,37.8,36,36.6,74293,0
2009-12-17,36.12,36.48,33.12,34.32,92400,0
2009-12-18,34.68,35.88,33.24,35.64,143064,0
2009-12-21,36,36.24,33.48,33.72,95113,0
2009-12-22,33.72,35.4,33.6,35.04,56444,0
2009-12-23,35.4,36,35.16,35.64,66368,0
2009-12-24,35.88,36.36,35.76,36.24,19398,0
2009-12-28,36.6,37.92,36.12,37.92,61940,0
2009-12-29,39.24,45.48,38.4,43.8,613409,0
2009-12-30,41.52,44.88,39.96,40.56,626052,0
2009-12-31,41.4,46.08,41.04,45.12,190793,0
2010-01-04,45.24,48.24,44.76,48.24,155076,0
2010-01-05,47.88,48.12,45.48,47.16,102411,0
2010-01-06,46.92,47.64,45.96,46.68,45461,0
2010-01-07,46.44,46.8,45.24,45.72,45492,0
2010-01-08,45.36,46.44,44.88,46.44,33994,0
2010-01-11,46.92,47.28,45.12,46.32,53102,0
2010-01-12,45.72,45.72,42.84,43.32,62033,0
2010-01-13,43.32,44.52,42.24,44.28,44823,0
2010-01-14,44.16,45,43.2,43.32,37079,0
2010-01-15,43.56,43.56,41.28,42,56963,0
2010-01-19,42.36,43.08,41.88,42.84,33274,0
2010-01-20,42.12,42.48,40.32,40.8,42077,0
2010-01-21,41.04,41.64,39,39.6,61307,0
2010-01-22,39.36,39.36,37.32,37.32,56406,0
2010-01-25,38.16,38.76,36,36.24,96529,0
2010-01-26,36.12,36.72,34.92,35.88,97839,0
2010-01-27,35.52,36.36,35.04,35.88,53275,0
2010-01-28,36,36.6,34.8,34.8,58109,0
2010-01-29,35.52,36.24,33.72,33.84,67704,0
2010-02-01,34.08,35.52,33.96,34.56,27991,0
2010-02-02,34.8,39.84,34.8,35.64,99640,0
2010-02-03,35.88,37.8,35.4,35.76,37527,0
2010-02-04,35.4,35.76,33.84,33.84,48212,0
2010-02-05,33.72,34.44,32.04,33.24,58842,0
2010-02-08,33.24,34.32,31.44,31.44,52955,0
2010-02-09,32.04,33.36,31.8,31.92,44246,0
2010-02-10,31.8,32.88,30.96,31.44,43100,0
2010-02-11,31.32,32.04,31.2,31.68,29003,0
2010-02-12,31.56,32.04,30.84,31.8,34885,0
2010-02-16,32.04,32.28,31.32,31.8,39218,0
2010-02-17,32.04,32.76,30.96,31.32,61616,0
2010-02-18,31.32,31.68,30.84,31.56,29162,0
2010-02-19,31.56,31.8,31.08,31.68,39307,0
2010-02-22,31.92,36.96,31.8,36.24,120084,0
2010-02-23,36.36,36.72,33.96,34.68,111762,0
2010-02-24,34.8,36.72,33.96,34.44,119639,0
2010-02-25,33.96,35.28,33.12,34.8,47107,0
2010-02-26,35.04,35.04,33.48,33.72,44266,0
2010-03-01,34.08,34.8,33.36,33.72,38375,0
2010-03-02,33.72,34.56,33.72,34.2,45263,0
2010-03-03,34.44,34.8,34.2,34.44,35010,0
2010-03-04,34.68,34.68,33.6,34.2,34325,0
2010-03-05,34.32,34.8,33.96,34.44,39961,0
2010-03-08,34.92,35.04,34.32,34.44,48757,0
2010-03-09,34.44,35.28,34.44,34.8,37655,0
2010-03-10,34.8,36.48,34.68,35.4,87461,0
2010-03-11,37.44,39.48,36.96,39.24,190485,0
2010-03-12,39.96,40.8,37.56,38.16,111766,0
2010-03-15,38.16,38.88,37.08,37.2,48105,0
2010-03-16,37.32,37.32,35.28,36.6,91124,0
2010-03-17,38.16,38.16,36,36.12,48632,0
2010-03-18,35.52,36.96,34.8,34.92,87626,0
2010-03-19,35.16,35.16,33.6,33.72,67523,0
2010-03-22,33.72,35.52,33.48,35.52,52081,0
2010-03-23,35.52,36.48,35.16,35.76,38145,0
2010-03-24,36.12,36.48,34.56,34.8,70857,0
2010-03-25,35.04,36.24,34.56,34.68,40269,0
2010-03-26,34.8,35.64,34.68,34.8,49142,0
2010-03-29,34.92,34.92,32.76,34.56,125286,0
2010-03-30,34.8,35.52,34.08,34.56,268394,0
2010-03-31,34.56,35.04,33.6,33.84,90667,0
2010-04-01,36.6,36.6,34.44,34.44,62482,0
2010-04-05,34.56,35.28,34.56,34.92,108014,0
2010-04-06,34.92,35.76,34.56,35.52,76939,0
2010-04-07,36,36.12,34.32,34.56,75813,0
2010-04-08,34.32,35.16,34.32,35.16,35463,0
2010-04-09,34.92,35.28,34.08,34.44,57738,0
2010-04-12,36,36.48,34.8,35.64,101464,0
2010-04-13,36,36,34.8,35.4,56180,0
2010-04-14,35.52,35.76,35.28,35.64,79118,0
2010-04-15,35.76,37.2,35.76,36.72,93782,0
2010-04-16,36.96,37.08,33.96,33.96,147839,0
2010-04-19,34.92,35.88,34.08,34.56,91022,0
2010-04-20,34.56,35.52,34.56,35.16,48941,0
2010-04-21,35.52,35.52,34.8,35.04,63854,0
2010-04-22,34.8,36,34.32,35.88,64990,0
2010-04-23,35.88,36.24,35.16,35.4,54577,0
2010-04-26,35.28,36.12,34.68,34.68,38361,0
2010-04-27,34.68,34.92,33.96,33.96,49577,0
2010-04-28,34.08,34.8,33.84,33.96,23035,0
2010-04-29,34.2,34.2,33.72,33.72,50748,0
2010-04-30,33.84,34.08,33,33,47281,0
2010-05-03,33.48,34.68,33.12,34.68,48386,0
2010-05-04,34.8,34.92,33,33.12,51999,0
2010-05-05,32.64,33.36,31.8,32.4,56591,0
2010-05-06,31.92,32.4,29.04,29.88,101278,0
2010-05-07,30.48,32.04,27.36,28.2,88551,0
2010-05-10,29.76,35.4,28.92,30.96,60195,0
2010-05-11,30.36,31.8,29.64,29.88,39053,0
2010-05-12,30.72,31.68,30.12,31.32,38674,0
2010-05-13,31.32,31.44,30.84,31.08,21364,0
2010-05-14,30.72,30.96,29.16,29.4,45883,0
2010-05-17,29.76,30,28.32,29.04,32701,0
2010-05-18,29.64,29.76,27,27.24,62433,0
2010-05-19,27,27.96,26.76,27.96,50131,0
2010-05-20,27.12,27.72,24.96,25.2,93387,0
2010-05-21,24.6,25.68,24,25.2,74794,0
2010-05-24,25.32,26.4,24.72,24.72,50483,0
2010-05-25,24.6,26.04,24.12,25.8,56640,0
2010-05-26,26.28,27.6,25.32,25.32,47256,0
2010-05-27,26.28,26.64,25.32,26.64,30046,0
2010-05-28,26.4,26.88,25.32,25.8,42940,0
2010-06-01,25.44,25.8,24.24,24.24,56499,0
2010-06-02,24.36,25.56,24.36,25.56,29448,0
2010-06-03,27.24,32.64,27.24,31.44,342153,0
2010-06-04,30.96,31.68,28.56,28.8,133280,0
2010-06-07,30,30.48,27,27.12,97459,0
2010-06-08,26.4,26.52,24.6,24.72,85882,0
2010-06-09,25.2,25.32,24,24.12,96645,0
2010-06-10,24.84,25.08,21.84,22.44,149901,0
2010-06-11,22.44,23.04,20.04,20.52,225506,0
2010-06-14,20.76,21.24,19.92,19.92,168440,0
2010-06-15,19.92,23.4,19.92,23.4,189505,0
2010-06-16,23.16,23.4,21.72,21.84,80741,0
2010-06-17,22.08,22.8,21,21.24,97427,0
2010-06-18,21.48,21.84,20.4,20.4,173924,0
2010-06-21,21,21.84,20.52,20.64,96313,0
2010-06-22,21,21,19.32,19.44,100603,0
2010-06-23,19.8,20.16,18.36,18.96,127317,0
2010-06-24,18.6,19.2,18,18,121863,0
2010-06-25,15,15.12,14.04,15,1341224,0
2010-06-28,14.76,15,14.28,14.76,325219,0
2010-06-29,14.64,14.88,13.44,14.04,554159,0
2010-06-30,13.8,14.52,13.8,14.16,276396,0
2010-07-01,14.16,14.4,12.24,13.68,326442,0
2010-07-02,13.92,14.04,13.44,13.92,106607,0
2010-07-06,14.64,14.64,13.32,13.8,351312,0
2010-07-07,13.92,13.92,13.44,13.8,73239,0
2010-07-08,14.4,14.4,13.56,13.8,157827,0
2010-07-09,14.16,14.16,13.44,13.8,73467,0
2010-07-12,13.8,14.88,13.32,14.52,213339,0
2010-07-13,14.76,15.12,13.92,15.12,204900,0
2010-07-14,15,15.24,13.92,14.28,206487,0
2010-07-15,14.4,14.64,14.16,14.28,97173,0
2010-07-16,14.16,14.88,14.04,14.76,144108,0
2010-07-19,14.64,14.88,14.52,14.76,150825,0
2010-07-20,14.52,14.76,14.4,14.64,88168,0
2010-07-21,14.64,14.76,14.16,14.28,81714,0
2010-07-22,14.64,14.76,14.4,14.76,170120,0
2010-07-23,14.64,14.64,14.16,14.4,84567,0
2010-07-26,14.64,14.76,14.04,14.76,85866,0
2010-07-27,14.88,15,14.64,14.76,141487,0
2010-07-28,14.76,16.92,14.64,16.32,567062,0
2010-07-29,16.2,16.92,15.48,16.2,259232,0
2010-07-30,15.84,17.04,15.72,15.72,405066,0
2010-08-02,16.56,16.8,15.96,16.08,94951,0
2010-08-03,16.08,16.2,15.36,15.84,132526,0
2010-08-04,15.84,16.68,15.84,16.56,107262,0
2010-08-05,16.68,16.92,15.96,16.08,116337,0
2010-08-06,16.08,16.08,15.12,15.84,123058,0
2010-08-09,16.44,16.56,15.48,15.6,122891,0
2010-08-10,15.36,15.48,15,15.24,76529,0
2010-08-11,15,15,14.28,14.4,155498,0
2010-08-12,14.28,14.52,13.92,14.52,89908,0
2010-08-13,14.52,14.52,13.68,14.04,136455,0
2010-08-16,14.04,14.52,13.8,14.28,75467,0
2010-08-17,14.52,14.88,14.16,14.88,95985,0
2010-08-18,14.88,15,14.4,14.64,46116,0
2010-08-19,14.52,14.88,13.92,13.92,153779,0
2010-08-20,13.92,14.04,13.44,13.68,126460,0
2010-08-23,13.8,13.8,12.6,12.6,226295,0
2010-08-24,12.6,13.32,11.76,12.96,176970,0
2010-08-25,12.72,13.44,12.6,13.44,60376,0
2010-08-26,13.44,13.68,13.08,13.44,74496,0
2010-08-27,13.68,13.68,12.96,13.56,63061,0
2010-08-30,13.44,13.68,13.32,13.44,42190,0
2010-08-31,13.32,13.68,13.32,13.56,54601,0
2010-09-01,13.68,13.92,12.96,13.92,109190,0
2010-09-02,13.8,13.92,12.96,13.2,103892,0
2010-09-03,13.44,13.44,12.72,12.96,83862,0
2010-09-07,12.96,13.32,12.84,13.2,66498,0
2010-09-08,13.32,13.44,12.96,13.2,63825,0
2010-09-09,13.2,13.44,13.08,13.32,43900,0
2010-09-10,13.44,13.44,12.96,13.2,38577,0
2010-09-13,13.2,13.44,12.96,13.08,49693,0
2010-09-14,13.08,13.44,12.96,13.2,68187,0
2010-09-15,13.08,13.32,12.96,12.96,54909,0
2010-09-16,12.96,13.2,12.84,12.84,60199,0
2010-09-17,13.08,13.2,12.72,13.08,87876,0
2010-09-20,13.2,13.2,12.96,13.2,80737,0
2010-09-21,13.08,13.2,12.72,12.84,87107,0
2010-09-22,12.72,13.2,12.48,12.6,76344,0
2010-09-23,12.48,12.96,12.48,12.96,54548,0
2010-09-24,13.08,14.4,12.96,13.92,224075,0
2010-09-27,14.16,15,14.04,14.04,168661,0
2010-09-28,14.4,14.88,14.04,14.64,194295,0
2010-09-29,14.4,14.64,13.92,14.28,221266,0
2010-09-30,14.52,14.76,14.04,14.76,196960,0
2010-10-01,14.88,15,14.52,14.88,92975,0
2010-10-04,14.88,14.88,14.16,14.52,42268,0
2010-10-05,14.64,14.88,14.28,14.52,66502,0
2010-10-06,14.64,14.64,14.16,14.16,52864,0
2010-10-07,14.16,14.52,13.8,14.04,100214,0
2010-10-08,14.04,14.28,13.68,13.8,67994,0
2010-10-11,13.92,14.04,13.44,14.04,63413,0
2010-10-12,13.92,14.04,13.68,14.04,43626,0
2010-10-13,14.04,14.76,13.92,14.16,115889,0
2010-10-14,14.16,14.52,14.16,14.28,40526,0
2010-10-15,14.52,14.64,14.16,14.64,75927,0
2010-10-18,14.64,14.76,14.16,14.76,53698,0
2010-10-19,14.76,14.76,13.92,14.04,65817,0
2010-10-20,14.04,14.28,13.8,13.92,146146,0
2010-10-21,13.92,14.04,13.68,13.92,41416,0
2010-10-22,14.04,14.52,13.92,14.16,44833,0
2010-10-25,14.28,14.28,13.44,13.56,60611,0
2010-10-26,13.56,13.8,13.44,13.8,33590,0
2010-10-27,13.8,13.92,13.56,13.8,41595,0
2010-10-28,13.8,14.4,13.68,14.16,79240,0
2010-10-29,14.04,14.16,13.44,13.68,60251,0
2010-11-01,13.8,13.92,13.68,13.68,35149,0
2010-11-02,13.92,13.92,13.44,13.92,59053,0
2010-11-03,13.92,13.92,13.8,13.92,25522,0
2010-11-04,14.16,15.6,14.04,15.12,242295,0
2010-11-05,15.48,15.48,14.88,15.24,99563,0
2010-11-08,15.6,19.56,15.6,18.72,589267,0
2010-11-09,19.2,19.2,16.56,17.16,329890,0
2010-11-10,17.64,18.84,16.8,18.84,148458,0
2010-11-11,18.6,18.6,17.04,17.04,210735,0
2010-11-12,17.04,17.88,16.56,16.8,118329,0
2010-11-15,17.04,17.64,16.44,16.44,111522,0
2010-11-16,16.44,16.56,15.24,15.48,105151,0
2010-11-17,15.6,16.08,15.24,15.36,52304,0
2010-11-18,15.84,16.2,15.24,15.36,92728,0
2010-11-19,15.6,15.72,15.12,15.36,66482,0
2010-11-22,15.24,15.48,15,15.12,60851,0
2010-11-23,15,15.12,14.4,14.52,106291,0
2010-11-24,14.76,15,14.4,14.64,133583,0
2010-11-26,14.52,14.88,14.4,14.64,20219,0
2010-11-29,14.52,14.52,14.16,14.28,86132,0
2010-11-30,14.28,14.4,13.56,13.56,367227,0
2010-12-01,14.04,14.64,13.92,14.04,103891,0
2010-12-02,14.16,14.52,14.16,14.28,114908,0
2010-12-03,14.4,14.76,14.16,14.64,76979,0
2010-12-06,14.76,16.2,14.64,16.08,180408,0
2010-12-07,16.44,16.56,15.48,15.72,111497,0
2010-12-08,15.84,16.2,15.12,15.36,77682,0
2010-12-09,15,15.96,15,15.84,83859,0
2010-12-10,16.2,17.76,15.6,17.4,333592,0
2010-12-13,18,20.52,18,20.16,669524,0
2010-12-14,19.2,19.2,16.56,17.16,453752,0
2010-12-15,18.96,19.68,17.4,19.32,506448,0
2010-12-16,19.32,19.56,18.36,19.44,190714,0
2010-12-17,19.56,23.52,18.84,23.28,644654,0
2010-12-20,23.04,23.16,21.24,22.44,385678,0
2010-12-21,22.2,24.48,21.84,22.8,248695,0
2010-12-22,23.4,25.08,23.04,24.24,326269,0
2010-12-23,24.96,26.4,24.24,25.08,352543,0
2010-12-27,25.08,26.4,24.84,25.2,220821,0
2010-12-28,25.44,25.92,23.88,25.8,253871,0
2010-12-29,25.92,27.36,25.8,26.76,332627,0
2010-12-30,26.76,28.08,26.52,26.88,593005,0
2010-12-31,27.48,27.96,27,27.72,120549,0
2011-01-03,28.8,28.92,24.12,25.32,460586,0
2011-01-04,25.8,26.76,24.24,25.2,315883,0
2011-01-05,25.2,25.44,24.6,25.08,164882,0
2011-01-06,25.08,25.08,24.12,24.24,184037,0
2011-01-07,24.36,25.68,24.36,24.96,156595,0
2011-01-10,24,25.08,22.92,24.12,370178,0
2011-01-11,25.56,25.68,23.16,23.28,203426,0
2011-01-12,23.28,24,23.28,23.88,117379,0
2011-01-13,24,24.12,23.64,24,272411,0
2011-01-14,24,24,23.64,23.88,90460,0
2011-01-18,24,24,23.76,23.88,103568,0
2011-01-19,23.88,24,21.96,22.32,174780,0
2011-01-20,21.72,21.96,21,21.36,138814,0
2011-01-21,21.48,24.12,21.48,23.04,168718,0
2011-01-24,23.16,23.4,22.56,22.56,94461,0
2011-01-25,22.44,22.44,21.6,21.84,148855,0
2011-01-26,22.32,23.16,21.6,22.92,135590,0
2011-01-27,23.16,24,22.8,23.16,143270,0
2011-01-28,23.16,23.64,22.08,22.2,134203,0
2011-01-31,22.08,22.68,21,21,194348,0
2011-02-01,22.2,22.8,21.12,21.48,176483,0
2011-02-02,21.72,22.56,21.36,22.08,119692,0
2011-02-03,22.44,23.16,21.48,21.84,192121,0
2011-02-04,21.96,22.44,21.72,22.08,110260,0
2011-02-07,22.68,23.88,22.2,23.28,178316,0
2011-02-08,23.52,24.36,23.28,24,380204,0
2011-02-09,24,24.24,22.92,23.16,121801,0
2011-02-10,23.04,23.04,22.2,22.8,115288,0
2011-02-11,22.68,23.04,21.36,22.56,155940,0
2011-02-14,22.68,22.8,21.84,22.08,125899,0
2011-02-15,21.84,22.68,21.72,21.72,81538,0
2011-02-16,21.96,22.56,21.72,21.84,88306,0
2011-02-18,21.96,21.96,21.36,21.6,84444,0
2011-02-22,21.84,21.84,20.4,20.4,188110,0
2011-02-23,21.48,21.48,19.2,19.56,160956,0
2011-02-24,19.68,19.92,18.6,19.44,178251,0
2011-02-25,20.04,20.88,19.8,20.88,108466,0
2011-02-28,20.88,21.36,20.76,21,82457,0
2011-03-01,21.12,21.12,19.8,19.8,125145,0
2011-03-02,19.68,20.76,19.56,20.64,111267,0
2011-03-03,20.88,21,20.28,20.4,96667,0
2011-03-04,20.4,20.64,19.92,20.4,107014,0
2011-03-07,20.64,22.2,19.68,20.16,160022,0
2011-03-08,20.4,21.24,20.28,21.12,84202,0
2011-03-09,21.12,21.72,21,21.48,137282,0
2011-03-10,23.76,23.88,22.2,22.32,526651,0
2011-03-11,22.44,24.36,22.2,23.4,451170,0
2011-03-14,23.64,26.04,23.28,23.52,693602,0
2011-03-15,23.16,25.2,21.84,24.96,339144,0
2011-03-16,25.2,25.32,23.88,24,211470,0
2011-03-17,24.24,25.2,24,24.48,240855,0
2011-03-18,24.48,24.6,23.16,23.64,223062,0
2011-03-21,24.12,24.84,23.88,24,186658,0
2011-03-22,24.12,24.36,23.52,24.12,123687,0
2011-03-23,24.12,25.68,23.64,24.36,474520,0
2011-03-24,24.6,26.04,24.6,24.96,428363,0
2011-03-25,25.08,25.56,24.24,24.6,299173,0
2011-03-28,24.36,25.08,24.24,24.48,144568,0
2011-03-29,24.72,26.4,24.48,25.8,624545,0
2011-03-30,26.28,26.76,25.44,26.64,411552,0
2011-03-31,26.52,26.76,25.44,25.68,254444,0
2011-04-01,25.8,26.16,24.96,25.8,179829,0
2011-04-04,26.16,26.16,24.6,24.84,253493,0
2011-04-05,24.96,25.32,24.12,24.6,199096,0
2011-04-06,24.6,24.96,23.4,23.76,218134,0
2011-04-07,23.76,23.76,22.68,22.68,159714,0
2011-04-08,22.8,23.16,21.84,22.32,178181,0
2011-04-11,22.44,23.4,22.44,22.92,133273,0
2011-04-12,23.16,23.52,21.24,22.08,235125,0
2011-04-13,22.68,22.68,21.12,22.08,117642,0
2011-04-14,21.84,22.08,21.36,22.08,83339,0
2011-04-15,22.2,22.2,21.6,22.08,76884,0
2011-04-18,21.6,21.84,21,21,132278,0
2011-04-19,21.24,21.48,19.68,20.4,255610,0
2011-04-20,21.12,21.12,20.16,20.16,104831,0
2011-04-21,20.64,20.88,20.16,20.28,79972,0
2011-04-25,20.52,20.64,20.04,20.28,74846,0
2011-04-26,20.52,21.48,20.4,21,141898,0
2011-04-27,21.24,21.36,20.4,21,120060,0
2011-04-28,20.88,21.24,20.4,20.52,77747,0
2011-04-29,20.76,20.76,20.28,20.52,89583,0
2011-05-02,20.52,21,20.16,20.16,154079,0
2011-05-03,20.64,21.84,20.16,20.16,390687,0
2011-05-04,20.28,20.4,18.96,19.56,227294,0
2011-05-05,19.2,19.56,17.64,18,231778,0
2011-05-06,18.48,18.84,18.12,18.24,115629,0
2011-05-09,18.24,19.08,18.12,18.84,103219,0
2011-05-10,19.2,19.2,18.36,19.08,122465,0
2011-05-11,19.2,19.2,18.36,18.96,97826,0
2011-05-12,18.96,19.08,18.48,19.08,87791,0
2011-05-13,18.84,19.68,18.6,19.32,123313,0
2011-05-16,19.2,19.68,19.2,19.32,78226,0
2011-05-17,19.32,19.44,18.96,19.2,94174,0
2011-05-18,19.2,19.8,19.2,19.56,69909,0
2011-05-19,19.68,20.04,19.2,19.44,70404,0
2011-05-20,19.2,19.32,18.84,19.08,80762,0
2011-05-23,18.6,18.72,17.88,18,80432,0
2011-05-24,18.12,18.24,16.2,16.2,279836,0
2011-05-25,16.68,17.4,16.56,16.92,130253,0
2011-05-26,16.92,18.12,16.92,17.52,192466,0
2011-05-27,17.76,18,17.28,17.52,56346,0
2011-05-31,19.68,23.64,19.44,22.8,1409027,0
2011-06-01,22.8,23.04,21,21.24,516969,0
2011-06-02,21.6,22.32,21,22.08,270445,0
2011-06-03,21.36,22.44,20.76,21,235722,0
2011-06-06,21.12,21.96,20.88,21.36,236680,0
2011-06-07,21,21.36,19.2,19.32,328401,0
2011-06-08,19.32,19.92,17.64,17.64,302990,0
2011-06-09,17.88,18.72,17.64,17.76,185774,0
2011-06-10,17.64,17.64,16.68,16.68,227168,0
2011-06-13,16.8,17.64,16.68,17.04,162263,0
2011-06-14,17.4,17.88,17.04,17.52,173001,0
2011-06-15,17.4,17.76,16.8,16.92,154296,0
2011-06-16,17.28,17.76,16.92,17.04,128754,0
2011-06-17,17.76,17.76,17.04,17.52,155917,0
2011-06-20,17.4,17.52,17.04,17.16,73436,0
2011-06-21,17.28,17.64,17.16,17.4,115643,0
2011-06-22,17.28,17.76,17.28,17.52,57496,0
2011-06-23,17.4,17.76,17.04,17.4,150296,0
2011-06-24,17.16,17.52,17.04,17.52,182268,0
2011-06-27,17.4,17.52,16.56,16.68,147194,0
2011-06-28,16.44,16.68,16.2,16.32,193237,0
2011-06-29,16.44,16.68,15.12,15.12,550256,0
2011-06-30,15.24,15.96,15.24,15.72,190920,0
2011-07-01,15.84,16.08,15.6,16.08,109773,0
2011-07-05,16.44,17.28,16.2,16.8,121909,0
2011-07-06,16.8,17.16,16.56,16.92,71899,0
2011-07-07,17.04,17.88,16.92,17.52,183740,0
2011-07-08,17.16,17.52,16.8,17.04,131968,0
2011-07-11,16.8,16.8,15.96,16.32,341698,0
2011-07-12,16.32,17.04,15.96,16.44,225800,0
2011-07-13,16.44,16.8,16.08,16.32,162765,0
2011-07-14,16.44,16.68,15.84,15.84,76166,0
2011-07-15,15.84,16.08,15.12,15.6,184033,0
2011-07-18,15.48,15.6,15,15.12,130028,0
2011-07-19,15.96,17.28,15.84,17.04,403752,0
2011-07-20,17.28,17.52,16.68,17.16,125542,0
2011-07-21,17.16,17.64,17.04,17.52,106308,0
2011-07-22,17.52,17.76,17.4,17.52,81554,0
2011-07-25,17.4,17.4,16.8,16.92,71104,0
2011-07-26,17.16,17.16,16.32,16.44,121493,0
2011-07-27,16.2,16.32,15.72,15.72,134317,0
2011-07-28,15.6,16.68,15.6,16.32,107028,0
2011-07-29,15.72,16.2,15.6,15.96,105185,0
2011-08-01,17.04,17.04,15.72,16.08,118388,0
2011-08-02,15.84,16.2,15.24,15.36,187547,0
2011-08-03,15.6,15.84,14.4,15.24,188219,0
2011-08-04,15.12,15.6,13.56,13.92,232146,0
2011-08-05,14.28,15.12,13.56,13.92,178069,0
2011-08-08,13.2,13.32,11.76,11.76,294859,0
2011-08-09,12.36,14.28,12,13.2,267292,0
2011-08-10,12.96,13.2,12.12,12.36,171675,0
2011-08-11,12.6,13.92,12.6,13.44,187873,0
2011-08-12,13.56,14.16,13.44,13.68,67881,0
2011-08-15,13.92,14.52,13.44,14.4,154143,0
2011-08-16,14.28,14.76,13.32,14.04,141304,0
2011-08-17,14.16,14.52,13.8,14.04,112965,0
2011-08-18,13.56,13.56,12.6,12.96,122370,0
2011-08-19,12.72,14.16,12.72,13.08,97988,0
2011-08-22,13.56,13.68,12.72,12.84,102606,0
2011-08-23,12.84,13.2,12.72,13.2,91823,0
2011-08-24,13.08,14.4,13.08,14.4,134437,0
2011-08-25,14.4,14.52,13.8,13.8,62799,0
2011-08-26,13.68,14.04,13.2,13.8,77534,0
2011-08-29,14.04,14.76,13.8,14.76,121056,0
2011-08-30,14.52,14.76,13.8,14.4,103044,0
2011-08-31,14.4,14.76,13.92,14.16,95367,0
2011-09-01,14.16,14.64,13.2,13.2,118105,0
2011-09-02,12.96,13.56,12.36,12.48,145828,0
2011-09-06,12.48,13.68,12.36,12.36,183228,0
2011-09-07,13.8,15.96,13.8,15.48,666552,0
2011-09-08,15.36,16.68,14.52,15,415704,0
2011-09-09,15.24,15.24,14.28,14.4,168070,0
2011-09-12,14.16,14.4,13.8,14.28,124063,0
2011-09-13,14.28,14.88,14.16,14.76,121995,0
2011-09-14,14.76,15.24,14.52,15.24,130198,0
2011-09-15,15.36,15.6,14.64,15.36,129645,0
2011-09-16,15.48,15.48,14.52,14.64,119803,0
2011-09-19,14.16,14.28,13.8,13.92,113164,0
2011-09-20,14.04,14.28,13.32,13.32,89640,0
2011-09-21,13.32,13.68,12.84,12.96,104215,0
2011-09-22,12.72,12.72,11.64,11.76,361159,0
2011-09-23,12,12.48,11.76,12.12,176281,0
2011-09-26,12.48,12.6,11.28,12.12,185530,0
2011-09-27,12.48,12.72,12,12.24,165559,0
2011-09-28,12,12.6,10.92,10.92,195126,0
2011-09-29,11.52,11.52,9.96,10.2,274555,0
2011-09-30,10.44,11.28,9.96,10.08,145124,0
2011-10-03,10.68,11.04,10.08,10.2,154343,0
2011-10-04,10.32,11.4,9.6,10.92,165519,0
2011-10-05,11.16,11.28,10.08,10.8,105190,0
2011-10-06,10.92,11.64,10.8,11.64,135947,0
2011-10-07,11.88,12,11.04,11.04,142308,0
2011-10-10,11.4,11.88,11.28,11.88,96590,0
2011-10-11,11.88,12.12,11.4,12,115050,0
2011-10-12,12,12.6,12,12.48,111674,0
2011-10-13,12.36,12.36,11.64,11.88,81616,0
2011-10-14,12.12,12.24,12,12.24,71042,0
2011-10-17,12.12,12.24,11.64,11.64,76660,0
2011-10-18,11.88,12.12,11.64,11.88,74117,0
2011-10-19,11.88,12,11.64,11.64,40782,0
2011-10-20,11.52,11.88,11.4,11.76,71286,0
2011-10-21,11.76,12.36,11.64,12.24,108646,0
2011-10-24,12.36,12.36,12.12,12.36,86022,0
2011-10-25,12.12,12.36,11.64,11.64,94316,0
2011-10-26,11.88,12.12,11.4,12.12,75367,0
2011-10-27,12.36,12.84,12.12,12.84,308079,0
2011-10-28,12.72,13.32,12.48,13.2,180476,0
2011-10-31,13.08,13.08,12.48,12.84,106434,0
2011-11-01,12.24,12.48,12,12,143559,0
2011-11-02,12.36,12.48,12.12,12.12,70131,0
2011-11-03,12.36,12.48,12,12.48,117747,0
2011-11-04,12.24,12.36,12,12.36,61092,0
2011-11-07,12.24,12.36,12.12,12.36,53141,0
2011-11-08,12.36,12.72,12.24,12.6,87658,0
2011-11-09,12.24,12.6,12,12,241562,0
2011-11-10,12.24,12.36,12,12.12,91471,0
2011-11-11,12.24,12.36,12,12.24,102811,0
2011-11-14,12,12.24,12,12.12,45982,0
2011-11-15,12.12,12.48,11.16,11.4,187608,0
2011-11-16,11.4,11.64,11.16,11.28,75916,0
2011-11-17,11.16,11.52,11.04,11.16,65766,0
2011-11-18,11.16,11.28,10.8,10.92,70005,0
2011-11-21,10.68,10.8,10.2,10.32,80076,0
2011-11-22,10.44,10.44,10.08,10.32,47689,0
2011-11-23,10.44,10.56,10.08,10.08,47066,0
2011-11-25,10.08,10.56,9.96,10.08,32001,0
2011-11-28,10.68,10.8,10.32,10.8,53284,0
2011-11-29,11.04,11.16,10.56,10.68,20571,0
2011-11-30,10.8,11.16,10.68,11.16,97212,0
2011-12-01,11.04,11.16,10.68,10.92,42947,0
2011-12-02,11.16,11.4,11.04,11.04,26014,0
2011-12-05,11.4,11.64,11.04,11.64,80143,0
2011-12-06,11.64,11.67,11.04,11.159,55791,0
2011-12-07,11.041,11.16,10.8,10.98,44057,0
2011-12-08,10.8,11.16,10.774,10.774,67427,0
2011-12-09,10.8,11.4,10.8,11.4,75433,0
2011-12-12,11.76,13.44,11.64,13.08,370324,0
2011-12-13,12.6,13.08,10.92,11.04,261705,0
2011-12-14,11.04,11.28,10.32,11.28,101819,0
2011-12-15,11.52,11.76,11.04,11.28,57969,0
2011-12-16,11.4,11.515,10.92,10.985,103151,0
2011-12-19,11.04,11.16,10.56,10.56,55440,0
2011-12-20,10.8,11.4,10.8,11.04,63537,0
2011-12-21,11.04,11.16,10.8,10.92,31452,0
2011-12-22,10.92,11.34,10.8,11.34,54495,0
2011-12-23,11.4,11.52,11.04,11.052,34790,0
2011-12-27,11.04,11.16,10.8,11.04,34631,0
2011-12-28,10.92,11.016,10.5,10.56,85338,0
2011-12-29,10.68,10.8,10.44,10.44,57785,0
2011-12-30,10.392,10.764,10.368,10.464,146515,0
2012-01-03,10.464,11.04,10.464,10.92,83269,0
2012-01-04,11.04,11.148,10.8,10.92,38609,0
2012-01-05,10.8,11.04,10.8,11.04,28430,0
2012-01-06,10.92,11.4,10.92,11.28,71953,0
2012-01-09,11.4,11.76,11.28,11.522,76893,0
2012-01-10,11.76,11.849,11.524,11.76,85453,0
2012-01-11,11.76,12.12,11.64,12.12,105612,0
2012-01-12,12.24,12.36,11.701,12,85999,0
2012-01-13,11.76,11.88,11.538,11.749,27238,0
2012-01-17,11.52,11.52,11.16,11.28,73091,0
2012-01-18,11.281,11.539,11.183,11.539,64082,0
2012-01-19,11.64,11.76,11.52,11.52,41519,0
2012-01-20,11.4,12.12,11.4,11.951,62809,0
2012-01-23,12.12,12.12,11.28,11.88,53635,0
2012-01-24,11.76,11.963,11.431,11.64,33114,0
2012-01-25,11.64,12,11.4,11.88,44322,0
2012-01-26,11.88,12,11.64,11.76,74821,0
2012-01-27,11.76,12.24,11.76,12.12,101723,0
2012-01-30,12,12.12,11.52,11.64,88878,0
2012-01-31,11.76,12,11.52,11.76,157633,0
2012-02-01,11.76,12.12,11.64,12.12,111096,0
2012-02-02,12.12,12.72,11.76,11.862,221486,0
2012-02-03,12.24,12.48,11.988,12.12,164948,0
2012-02-06,12.12,12.36,12.119,12.24,58690,0
2012-02-07,12.36,13.68,12.36,13.44,220673,0
2012-02-08,13.8,14.88,13.8,14.4,307032,0
2012-02-09,14.4,15.12,14.4,14.88,238249,0
2012-02-10,14.4,14.76,14.04,14.52,86586,0
2012-02-13,14.76,15.12,14.52,15.12,109334,0
2012-02-14,15,15.48,14.76,15.12,147489,0
2012-02-15,15.12,16.2,15.12,15.48,260543,0
2012-02-16,15.84,16.56,15.48,16.2,178825,0
2012-02-17,16.44,16.8,15.84,16.08,116134,0
2012-02-21,16.08,18.24,16.08,17.64,444859,0
2012-02-22,18.96,21.48,18.6,20.52,726767,0
2012-02-23,20.76,20.88,16.8,19.44,432107,0
2012-02-24,20.4,20.52,18.96,19.2,169559,0
2012-02-27,19.32,19.32,17.76,17.88,218341,0
2012-02-28,18.6,18.96,17.04,17.16,212354,0
2012-02-29,17.28,18.12,17.16,17.88,194175,0
2012-03-01,17.88,18.48,17.46,17.64,129151,0
2012-03-02,17.64,17.641,16.2,16.44,211477,0
2012-03-05,16.8,17.52,16.44,17.4,129991,0
2012-03-06,17.16,17.16,16.32,16.8,101308,0
2012-03-07,17.136,17.64,16.8,16.92,65416,0
2012-03-08,17.04,17.88,16.92,16.92,148542,0
2012-03-09,17.28,18,17.04,18,164063,0
2012-03-12,19.2,21.12,18.6,19.32,769922,0
2012-03-13,19.68,20.76,19.44,20.16,335630,0
2012-03-14,20.64,21.36,20.4,21.36,393723,0
2012-03-15,22.2,23.4,21.84,22.8,486382,0
2012-03-16,23.04,23.16,20.4,22.08,324764,0
2012-03-19,21.96,22.2,20.64,21,188600,0
2012-03-20,20.88,21.36,19.8,21,170075,0
2012-03-21,21.24,21.36,20.4,21.12,108072,0
2012-03-22,19.2,19.68,18,18.6,660858,0
2012-03-23,18.96,19.08,18.48,18.72,172876,0
2012-03-26,18.96,19.178,18.96,19.08,150921,0
2012-03-27,19.2,19.2,18.36,18.36,103669,0
2012-03-28,18.6,18.96,18,18.36,259819,0
2012-03-29,18.24,19.68,17.76,17.76,656014,0
2012-03-30,18,19.2,17.76,18.84,433687,0
2012-04-02,18.48,18.72,17.64,18.12,186494,0
2012-04-03,18,18.12,16.8,16.8,215741,0
2012-04-04,16.68,16.92,15.36,15.48,407445,0
2012-04-05,15.6,16.08,15.12,15.18,117984,0
2012-04-09,15.12,16.32,15.12,15.84,111875,0
2012-04-10,15.84,16.08,14.64,14.64,171110,0
2012-04-11,15.12,15.12,14.76,15.06,93577,0
2012-04-12,15.24,16.32,15.12,15.96,121245,0
2012-04-13,16.08,16.08,15,15.48,124353,0
2012-04-16,15.6,15.72,14.88,15,100049,0
2012-04-17,15.24,15.48,14.64,15,126695,0
2012-04-18,14.88,15,14.64,14.88,66456,0
2012-04-19,14.64,15.48,14.64,15.3,117628,0
2012-04-20,15.84,16.26,15.36,16.08,124073,0
2012-04-23,15.96,16.2,15.6,15.72,105910,0
2012-04-24,15.84,15.96,15.48,15.48,67591,0
2012-04-25,15.72,15.96,15.24,15.3,69663,0
2012-04-26,15.24,15.6,15.228,15.48,67317,0
2012-04-27,15.6,15.6,15,15.24,60899,0
2012-04-30,15.12,15.24,14.64,14.88,94565,0
2012-05-01,14.76,15.12,14.64,14.64,88823,0
2012-05-02,14.76,15.36,14.52,15,98636,0
2012-05-03,15.24,15.36,14.52,14.52,77801,0
2012-05-04,14.4,14.64,13.92,14.04,125109,0
2012-05-07,13.8,13.92,13.08,13.92,155905,0
2012-05-08,13.8,14.16,13.2,13.32,161169,0
2012-05-09,13.2,13.44,13.2,13.2,80994,0
2012-05-10,13.32,13.68,13.2,13.32,47130,0
2012-05-11,13.2,13.56,13.2,13.32,77730,0
2012-05-14,13.32,13.44,12.48,12.48,148098,0
2012-05-15,12.6,13.08,12.48,13.08,145564,0
2012-05-16,12.96,13.8,12.96,13.2,136876,0
2012-05-17,13.379,13.44,11.52,11.52,263399,0
2012-05-18,11.64,12.36,11.52,12,116788,0
2012-05-21,12.48,12.6,12,12.24,85169,0
2012-05-22,12.72,12.84,11.773,11.879,81527,0
2012-05-23,12,12,11.04,11.4,152669,0
2012-05-24,12.24,12.472,12,12.12,143155,0
2012-05-25,12.24,12.48,12.12,12.24,79404,0
2012-05-29,12.36,13.44,12.36,13.32,156316,0
2012-05-30,13.56,15.24,13.32,14.52,402608,0
2012-05-31,14.88,16.68,14.76,16.2,423969,0
2012-06-01,16.08,16.32,15.36,15.48,256869,0
2012-06-04,15.6,16.32,15,15.12,201692,0
2012-06-05,15.24,15.96,14.76,14.88,241308,0
2012-06-06,12.96,13.2,12,12.72,420374,0
2012-06-07,13.2,13.32,12,12.24,178326,0
2012-06-08,12.24,12.6,12,12.24,151704,0
2012-06-11,12.72,12.72,12.36,12.48,120816,0
2012-06-12,12.36,12.48,12,12.36,124382,0
2012-06-13,12.48,12.48,12.12,12.24,85882,0
2012-06-14,12.36,12.48,12,12,126054,0
2012-06-15,12,12.48,12,12.48,136818,0
2012-06-18,12.48,12.72,12.12,12.48,138111,0
2012-06-19,12.36,12.84,12.24,12.48,90412,0
2012-06-20,12.6,12.72,12.48,12.48,84696,0
2012-06-21,12.48,12.84,12.48,12.66,79424,0
2012-06-22,12.6,13.32,12.36,13.32,487951,0
2012-06-25,13.08,13.2,12.24,12.42,115168,0
2012-06-26,12.36,12.719,12,12.24,104412,0
2012-06-27,12.12,12.24,11.648,11.91,170205,0
2012-06-28,12.12,12.24,11.4,11.4,308513,0
2012-06-29,11.76,12.12,11.64,12,89960,0
2012-07-02,12.36,12.6,12,12.36,101308,0
2012-07-03,12.48,12.96,12.24,12.84,73750,0
2012-07-05,12.72,12.84,12.36,12.72,60615,0
2012-07-06,12.6,12.72,12.24,12.42,51142,0
2012-07-09,12.36,12.72,12.24,12.24,83176,0
2012-07-10,12.36,12.36,12,12.24,73334,0
2012-07-11,12.24,12.6,12,12.48,93439,0
2012-07-12,12.24,12.84,12.12,12.72,107577,0
2012-07-13,12.72,12.96,12.6,12.66,47765,0
2012-07-16,12.6,12.72,12.48,12.6,27225,0
2012-07-17,12.72,12.721,12.36,12.6,49280,0
2012-07-18,12.6,13.2,12.48,13.08,97474,0
2012-07-19,13.2,13.68,13.08,13.32,117156,0
2012-07-20,12.96,13.2,12.6,13.14,55058,0
2012-07-23,12.96,13.08,12.48,12.6,49318,0
2012-07-24,12.48,12.6,12,12.216,136478,0
2012-07-25,12.24,12.48,12,12.24,67185,0
2012-07-26,13.08,13.2,12.48,12.72,64723,0
2012-07-27,12.6,12.84,12.6,12.72,47993,0
2012-07-30,12.6,12.96,12.48,12.6,52252,0
2012-07-31,12.96,12.96,12.48,12.48,53113,0
2012-08-01,12.6,12.72,12.36,12.36,57975,0
2012-08-02,12.36,12.72,12.24,12.6,73031,0
2012-08-03,12.6,12.84,12.48,12.72,45336,0
2012-08-06,12.72,12.96,12.6,12.84,47136,0
2012-08-07,12.96,13.2,12.72,12.96,94161,0
2012-08-08,12.96,13.08,12.72,12.84,35567,0
2012-08-09,12.84,12.96,12.6,12.72,47019,0
2012-08-10,12.6,12.84,12.24,12.6,85931,0
2012-08-13,12.48,12.72,12.12,12.24,92759,0
2012-08-14,12.36,12.36,12,12.24,85388,0
2012-08-15,12.24,12.354,11.88,12.24,70398,0
2012-08-16,12.12,12.24,12,12.24,75000,0
2012-08-17,12.6,12.6,11.898,12.6,159482,0
2012-08-20,12.6,12.6,12.12,12.24,63912,0
2012-08-21,12.36,12.48,12.24,12.36,69371,0
2012-08-22,12.24,12.36,12,12,89435,0
2012-08-23,12.12,12.24,11.88,11.977,74600,0
2012-08-24,12,12.24,11.91,12,81867,0
2012-08-27,12.12,12.24,11.76,11.856,120828,0
2012-08-28,12.12,12.12,11.28,11.4,125964,0
2012-08-29,11.556,11.556,10.939,11.28,140851,0
2012-08-30,11.28,11.513,11.1,11.19,60906,0
2012-08-31,11.28,11.88,11.16,11.88,91752,0
2012-09-04,11.76,12,11.76,12,65518,0
2012-09-05,12.24,12.24,12,12,102119,0
2012-09-06,10.92,11.153,10.212,10.639,372816,0
2012-09-07,10.8,11.16,10.68,10.924,93414,0
2012-09-10,11.16,11.16,10.699,10.74,63359,0
2012-09-11,10.865,11.04,10.8,10.918,75184,0
2012-09-12,10.8,11.52,10.8,11.04,48992,0
2012-09-13,11.04,11.16,10.8,10.879,89480,0
2012-09-14,10.832,11.381,10.8,11.158,99095,0
2012-09-17,11.16,11.16,10.68,10.8,99850,0
2012-09-18,10.704,10.92,10.68,10.772,43355,0
2012-09-19,10.68,10.914,10.56,10.652,42766,0
2012-09-20,10.56,10.8,10.441,10.68,58131,0
2012-09-21,11.04,11.15,10.561,11.052,96556,0
2012-09-24,11.16,11.16,10.68,10.799,57618,0
2012-09-25,10.56,10.8,10.44,10.56,68717,0
2012-09-26,10.502,10.535,10.23,10.314,50521,0
2012-09-27,10.2,10.92,10.2,10.866,64705,0
2012-09-28,10.8,10.802,10.56,10.56,37942,0
2012-10-01,10.654,10.796,10.223,10.448,40728,0
2012-10-02,10.456,10.56,10.321,10.512,22211,0
2012-10-03,10.56,11.37,10.44,10.988,100831,0
2012-10-04,11.04,11.16,10.475,10.582,78476,0
2012-10-05,10.56,10.92,10.56,10.92,38989,0
2012-10-08,10.656,10.858,10.561,10.561,35624,0
2012-10-09,10.524,10.92,10.524,10.85,42874,0
2012-10-10,10.898,11.28,10.626,10.981,67061,0
2012-10-11,10.92,12.12,10.92,11.992,138873,0
2012-10-12,11.854,12.12,11.524,11.533,58272,0
2012-10-15,11.602,12,11.602,11.998,38790,0
2012-10-16,12,12.12,11.292,11.369,67051,0
2012-10-17,11.4,12,11.2,12,64790,0
2012-10-18,12,12,11.64,11.662,40534,0
2012-10-19,11.55,11.758,11.16,11.207,44535,0
2012-10-22,11.216,11.4,11.1,11.252,32454,0
2012-10-23,11.279,11.279,10.861,10.993,31815,0
2012-10-24,11.4,11.4,11.04,11.332,24867,0
2012-10-25,11.04,11.28,10.872,10.92,34168,0
2012-10-26,10.954,11.035,10.74,10.824,72017,0
2012-10-31,10.864,11.515,10.681,11.166,37433,0
2012-11-01,11.146,11.521,10.92,11.108,68177,0
2012-11-02,11.179,11.28,10.86,10.92,42141,0
2012-11-05,13.08,14.16,12.12,12.36,663074,0
2012-11-06,12.36,12.6,11.4,12.12,211694,0
2012-11-07,12.12,12.24,11.341,11.64,111696,0
2012-11-08,11.58,11.864,10.82,10.877,185767,0
2012-11-09,10.86,11.278,10.86,10.996,47269,0
2012-11-12,11.292,11.292,10.86,10.955,42896,0
2012-11-13,11.04,11.22,10.92,11.004,32201,0
2012-11-14,10.987,11.04,10.499,10.499,77701,0
2012-11-15,10.532,10.92,10.332,10.4,82130,0
2012-11-16,10.32,10.68,9.96,10.32,72033,0
2012-11-19,10.56,10.92,10.5,10.8,67120,0
2012-11-20,11.16,11.16,10.44,10.63,48197,0
2012-11-21,10.8,10.8,10.38,10.56,51275,0
2012-11-23,10.44,10.8,10.344,10.794,37035,0
2012-11-26,10.776,10.8,10.44,10.559,38064,0
2012-11-27,10.598,10.74,10.08,10.2,85210,0
2012-11-28,10.2,10.542,10.2,10.447,35368,0
2012-11-29,10.514,10.632,10.44,10.5,61203,0
2012-11-30,10.541,10.596,10.2,10.32,60667,0
2012-12-03,10.452,10.56,10.32,10.37,69574,0
2012-12-04,10.44,10.62,10.32,10.374,42944,0
2012-12-05,10.44,10.56,10.2,10.2,46262,0
2012-12-06,10.236,10.35,10.08,10.147,60945,0
2012-12-07,10.208,10.32,10.14,10.189,27608,0
2012-12-10,10.56,10.68,10.2,10.68,62583,0
2012-12-11,10.8,10.92,10.566,10.901,103072,0
2012-12-12,10.92,11.16,10.2,10.674,117286,0
2012-12-13,10.649,10.919,10.324,10.546,64455,0
2012-12-14,11.52,11.76,11.04,11.28,247503,0
2012-12-17,11.76,12.6,11.52,12.36,225167,0
2012-12-18,12.6,12.72,12.12,12.48,105694,0
2012-12-19,12.6,12.72,12.24,12.36,110855,0
2012-12-20,12.24,12.36,10.92,12.12,167132,0
2012-12-21,11.999,12,11.201,11.768,173923,0
2012-12-24,11.64,11.64,11.07,11.52,34396,0
2012-12-26,11.503,11.635,11.293,11.533,55099,0
2012-12-27,11.506,11.64,11.172,11.507,49520,0
2012-12-28,11.4,11.46,10.921,10.98,78008,0
2012-12-31,11.02,11.04,10.68,11.004,139638,0
2013-01-02,11.316,11.521,11.22,11.305,127715,0
2013-01-03,11.4,12.36,11.28,12.24,175913,0
2013-01-04,12.6,12.72,12.12,12.48,171597,0
2013-01-07,12.6,12.72,12.12,12.72,120706,0
2013-01-08,12.72,13.32,12.24,13.32,182325,0
2013-01-09,13.68,13.92,13.32,13.92,148454,0
2013-01-10,14.4,14.64,13.92,14.52,222240,0
2013-01-11,15,15.6,14.76,15,304530,0
2013-01-14,15.12,15.359,13.92,14.16,192703,0
2013-01-15,13.92,14.16,12.12,13.68,230932,0
2013-01-16,13.44,13.92,13.2,13.8,119905,0
2013-01-17,13.8,13.92,13.2,13.32,106399,0
2013-01-18,13.32,13.68,13.2,13.68,90063,0
2013-01-22,13.8,14.04,13.44,14.04,166407,0
2013-01-23,14.16,14.28,13.56,13.8,114107,0
2013-01-24,13.68,13.8,13.44,13.8,66437,0
2013-01-25,13.56,13.92,13.44,13.8,67745,0
2013-01-28,13.8,13.92,13.32,13.68,102423,0
2013-01-29,13.56,13.8,13.32,13.56,62771,0
2013-01-30,13.56,13.56,13.32,13.32,51619,0
2013-01-31,13.32,13.32,12.84,13.08,107103,0
2013-02-01,13.08,13.2,12.96,13.2,54527,0
2013-02-04,12.84,13.32,12.72,12.96,55659,0
2013-02-05,12.84,13.8,12.84,13.8,106322,0
2013-02-06,13.8,13.8,13.44,13.68,47159,0
2013-02-07,13.56,13.68,13.08,13.32,64661,0
2013-02-08,13.32,13.68,13.2,13.32,35314,0
2013-02-11,13.44,13.44,13.08,13.44,36800,0
2013-02-12,13.32,13.56,13.2,13.32,65766,0
2013-02-13,13.32,13.38,12.96,13.2,81885,0
2013-02-14,13.08,13.2,12.84,13.08,49248,0
2013-02-15,13.2,13.2,12.6,12.96,83999,0
2013-02-19,12.96,12.96,12.72,12.84,45335,0
2013-02-20,12.96,13.08,12.48,12.6,62918,0
2013-02-21,12.6,12.72,12.36,12.36,63664,0
2013-02-22,12.48,12.48,12.12,12.24,59902,0
2013-02-25,12.24,12.24,11.52,11.52,116967,0
2013-02-26,11.52,11.989,11.52,11.767,51358,0
2013-02-27,11.8,12,11.788,12,36572,0
2013-02-28,12.24,12.72,12.12,12.72,78093,0
2013-03-01,12.84,12.96,12.36,12.48,92547,0
2013-03-04,12.36,12.36,12,12.12,52163,0
2013-03-05,12.24,12.6,12.24,12.36,44802,0
2013-03-06,12.36,13.32,12.24,12.96,150621,0
2013-03-07,13.08,13.2,12.48,12.84,81610,0
2013-03-08,12.96,12.96,12.36,12.48,53712,0
2013-03-11,12.48,12.72,12.24,12.48,125358,0
2013-03-12,11.88,12.24,11.76,11.76,157251,0
2013-03-13,11.76,11.88,11.64,11.76,84150,0
2013-03-14,11.711,11.724,11.4,11.55,75311,0
2013-03-15,11.76,12,11.4,12,82644,0
2013-03-18,12,12.12,11.64,12,40868,0
2013-03-19,12,12.36,11.878,11.885,79497,0
2013-03-20,11.88,12.24,11.786,11.953,43655,0
2013-03-21,11.521,11.982,11.402,11.698,48669,0
2013-03-22,11.704,11.878,11.52,11.596,29268,0
2013-03-25,11.532,11.878,11.52,11.632,31327,0
2013-03-26,11.736,11.736,11.28,11.399,70034,0
2013-03-27,11.28,11.4,11.16,11.28,57081,0
2013-03-28,11.64,11.64,11.28,11.326,67816,0
2013-04-01,11.622,11.64,11.07,11.201,63454,0
2013-04-02,11.28,11.28,11.04,11.04,42175,0
2013-04-03,11.076,11.352,10.8,10.919,78505,0
2013-04-04,11.16,11.16,10.92,11.16,37493,0
2013-04-05,10.921,11.189,10.811,10.92,58842,0
2013-04-08,11.4,11.496,10.92,11.06,35619,0
2013-04-09,11.16,11.2,10.705,10.799,124960,0
2013-04-10,10.8,11.04,10.8,11.04,46762,0
2013-04-11,10.812,11.04,10.74,10.786,77338,0
2013-04-12,10.8,10.98,10.698,10.828,29322,0
2013-04-15,10.8,10.92,10.2,10.32,95948,0
2013-04-16,10.32,10.69,10.2,10.213,115559,0
2013-04-17,10.44,10.47,10.08,10.135,78006,0
2013-04-18,10.8,11.16,10.44,10.8,142948,0
2013-04-19,10.92,12.36,10.92,11.88,262126,0
2013-04-22,12.36,12.72,12.12,12.24,186654,0
2013-04-23,12.36,12.36,11.64,11.88,91315,0
2013-04-24,12,12.48,11.76,12.48,92268,0
2013-04-25,12.48,12.96,12.36,12.72,167530,0
2013-04-26,12.6,12.84,12.12,12.24,63473,0
2013-04-29,12.48,13.2,12.24,12.84,151525,0
2013-04-30,12.96,12.96,12.24,12.6,141416,0
2013-05-01,12.72,12.72,12,12,139895,0
2013-05-02,12,12.36,12,12.36,90544,0
2013-05-03,12.6,12.96,12.48,12.6,137709,0
2013-05-06,12.72,13.08,12.72,12.84,109617,0
2013-05-07,12.96,12.96,12.84,12.84,67123,0
2013-05-08,12.84,12.84,12.6,12.6,33871,0
2013-05-09,12.6,12.84,12.6,12.72,46822,0
2013-05-10,12.72,12.84,12.6,12.84,60900,0
2013-05-13,12.84,12.84,12.6,12.84,59284,0
2013-05-14,12.72,13.32,12.72,13.2,217671,0
2013-05-15,13.32,13.56,13.08,13.56,136960,0
2013-05-16,13.56,13.68,12.72,12.84,115922,0
2013-05-17,12.84,13.2,12.84,13.2,84477,0
2013-05-20,13.32,13.32,12.9,13.2,59259,0
2013-05-21,13.08,14.28,13.08,13.68,408438,0
2013-05-22,14.16,14.52,13.68,13.8,296918,0
2013-05-23,13.56,14.16,13.32,14.16,177184,0
2013-05-24,14.16,18.36,13.92,18.24,1365200,0
2013-05-28,18.84,19.68,16.56,18,1177162,0
2013-05-29,17.76,17.88,16.2,17.28,387406,0
2013-05-30,17.16,18.24,16.32,16.56,375105,0
2013-05-31,16.8,17.04,14.88,15.24,516002,0
2013-06-03,15.36,16.92,15.24,16.92,309053,0
2013-06-04,18,18.48,17.4,17.64,603924,0
2013-06-05,18,18,16.8,17.64,462527,0
2013-06-06,19.44,19.56,16.32,17.52,1040554,0
2013-06-07,17.16,18,16.56,17.76,401046,0
2013-06-10,17.16,18.24,16.56,17.76,267017,0
2013-06-11,17.52,18,16.92,16.92,200141,0
2013-06-12,17.4,17.4,16.8,16.92,120948,0
2013-06-13,16.92,17.4,16.56,17.04,124722,0
2013-06-14,17.16,17.4,16.56,16.56,144992,0
2013-06-17,16.8,17.04,15.36,15.6,318440,0
2013-06-18,15.36,15.84,15.12,15.6,172974,0
2013-06-19,15.6,16.44,15.48,16.32,144676,0
2013-06-20,13.92,14.64,13.44,14.16,837734,0
2013-06-21,14.52,14.52,13.56,14.04,315612,0
2013-06-24,14.16,14.28,13.2,13.68,211627,0
2013-06-25,14.04,14.52,13.8,14.04,288794,0
2013-06-26,14.4,15.12,14.28,15.12,268338,0
2013-06-27,15.6,15.96,15.24,15.84,789360,0
2013-06-28,15.84,15.84,15.12,15.36,425611,0
2013-07-01,15.24,16.8,15.24,16.56,236282,0
2013-07-02,16.44,16.56,15.72,16.08,111477,0
2013-07-03,16.08,16.56,15.72,16.32,58056,0
2013-07-05,16.56,16.56,15.96,16.56,155632,0
2013-07-08,16.68,16.92,16.2,16.56,84533,0
2013-07-09,16.8,16.8,15.72,15.84,163628,0
2013-07-10,15.84,15.84,15.24,15.72,119084,0
2013-07-11,16.32,16.32,15.36,15.48,154747,0
2013-07-12,15.6,15.6,15,15,150748,0
2013-07-15,15,15.36,14.76,15.12,247840,0
2013-07-16,15.24,15.36,14.64,15.36,147848,0
2013-07-17,15.48,16.08,15.12,15.72,183105,0
2013-07-18,15.84,16.08,15.36,15.6,85925,0
2013-07-19,15.6,15.6,15.24,15.36,84244,0
2013-07-22,15.36,15.84,15.36,15.48,122723,0
2013-07-23,15.6,15.72,15.24,15.48,74572,0
2013-07-24,15.48,15.72,15.12,15.12,134187,0
2013-07-25,15.24,15.36,15.12,15.36,84438,0
2013-07-26,15.36,15.48,14.64,15.12,122690,0
2013-07-29,14.76,15.12,14.64,14.64,102597,0
2013-07-30,14.64,14.88,14.4,14.76,62645,0
2013-07-31,14.76,15,14.4,14.64,90375,0
2013-08-01,14.88,14.88,14.4,14.64,87968,0
2013-08-02,14.64,14.76,14.52,14.64,47837,0
2013-08-05,14.4,14.64,14.4,14.4,71787,0
2013-08-06,14.4,14.52,14.16,14.28,79237,0
2013-08-07,14.28,14.28,14.04,14.04,50385,0
2013-08-08,14.28,14.28,13.8,14.16,82705,0
2013-08-09,14.28,15,14.16,14.76,131329,0
2013-08-12,14.88,15.24,14.76,15,102443,0
2013-08-13,15,15.24,14.88,15,115406,0
2013-08-14,15,15.12,14.16,14.28,114410,0
2013-08-15,14.04,14.16,13.44,13.56,279567,0
2013-08-16,13.56,14.04,13.56,13.8,92767,0
2013-08-19,14.16,14.28,13.44,13.44,74061,0
2013-08-20,13.56,14.04,13.56,13.92,57083,0
2013-08-21,13.8,13.92,13.44,13.56,77887,0
2013-08-22,13.56,13.92,13.56,13.92,59169,0
2013-08-23,14.04,14.16,13.8,14.04,77297,0
2013-08-26,14.16,14.868,14.1,14.52,144051,0
2013-08-27,14.4,14.52,13.92,14.16,78866,0
2013-08-28,14.16,14.16,13.92,13.92,49868,0
2013-08-29,14.04,14.52,13.92,14.52,99323,0
2013-08-30,14.64,15.36,14.628,14.88,254317,0
2013-09-03,15.12,15.12,14.52,14.76,121617,0
2013-09-04,14.88,14.88,14.64,14.76,200452,0
2013-09-05,16.8,16.92,16.08,16.32,871545,0
2013-09-06,16.68,16.8,15.6,15.72,351759,0
2013-09-09,15.84,16.32,15.72,16.32,214522,0
2013-09-10,16.56,16.68,15.48,15.48,277101,0
2013-09-11,15.72,16.08,15.72,15.96,99264,0
2013-09-12,16.08,16.08,15.6,15.6,120231,0
2013-09-13,15.72,15.84,15.36,15.48,93335,0
2013-09-16,16.2,16.2,15.24,15.36,153230,0
2013-09-17,15.48,15.48,15.36,15.48,50398,0
2013-09-18,15.6,15.72,15,15.72,138368,0
2013-09-19,15.84,15.96,15.48,15.48,83776,0
2013-09-20,15.6,15.72,15.48,15.72,115256,0
2013-09-23,15.84,15.84,15.24,15.24,115018,0
2013-09-24,15.36,15.48,15,15.24,105433,0
2013-09-25,15.24,16.2,15.12,15.72,223217,0
2013-09-26,15.96,15.96,15.72,15.84,96767,0
2013-09-27,15.84,15.84,15.36,15.6,140483,0
2013-09-30,15.36,15.72,15,15.48,149482,0
2013-10-01,15.48,15.48,15.12,15.24,113770,0
2013-10-02,15.24,15.6,15.12,15.18,94825,0
2013-10-03,15.24,15.36,14.76,15.12,127267,0
2013-10-04,15.12,15.24,14.76,14.88,126333,0
2013-10-07,14.76,15,14.52,14.64,148278,0
2013-10-08,14.64,14.76,14.28,14.28,163225,0
2013-10-09,14.4,14.64,14.16,14.4,145233,0
2013-10-10,14.88,14.88,14.64,14.76,110042,0
2013-10-11,15,15,14.52,15,96231,0
2013-10-14,14.88,15,14.52,15,88833,0
2013-10-15,14.88,15.6,14.76,15.12,161915,0
2013-10-16,15.24,15.36,15,15.12,115811,0
2013-10-17,15.12,15.24,15,15.24,117492,0
2013-10-18,15.48,15.48,15.12,15.48,137400,0
2013-10-21,15.6,15.6,15.36,15.6,141908,0
2013-10-22,15.6,16.2,15.6,15.84,206833,0
2013-10-23,16.2,16.2,15.96,15.96,129658,0
2013-10-24,16.2,18.12,16.08,17.88,589400,0
2013-10-25,18.24,18.84,17.28,17.52,457892,0
2013-10-28,17.76,17.76,16.8,16.8,237756,0
2013-10-29,17.16,17.28,16.8,16.8,134408,0
2013-10-30,16.8,17.04,15.96,16.8,297708,0
2013-10-31,16.68,16.68,16.08,16.08,131217,0
2013-11-01,16.08,16.2,15.72,15.96,132800,0
2013-11-04,16.08,16.8,15.84,16.8,195042,0
2013-11-05,16.68,17.16,16.32,16.32,174492,0
2013-11-06,16.44,16.8,16.2,16.2,123300,0
2013-11-07,16.32,16.8,15.84,16.08,152017,0
2013-11-08,16.08,16.44,15.72,15.96,125067,0
2013-11-11,16.08,16.2,15.72,16.08,105058,0
2013-11-12,16.2,16.44,16.08,16.14,88721,0
2013-11-13,16.08,17.88,16.08,17.4,437355,0
2013-11-14,17.64,18.84,17.52,17.64,540083,0
2013-11-15,17.76,17.76,17.4,17.76,141550,0
2013-11-18,18,18.12,17.28,17.52,237242,0
2013-11-19,17.52,17.76,16.56,16.56,247650,0
2013-11-20,16.56,16.8,16.2,16.32,127125,0
2013-11-21,16.8,17.16,16.44,16.68,212417,0
2013-11-22,16.8,16.92,16.56,16.56,123233,0
2013-11-25,16.68,16.8,16.32,16.56,107725,0
2013-11-26,16.32,16.68,16.2,16.32,133992,0
2013-11-27,16.44,16.68,16.08,16.56,104983,0
2013-11-29,16.8,16.8,16.32,16.44,65445,0
2013-12-02,16.56,16.92,16.2,16.44,207217,0
2013-12-03,16.68,16.8,16.32,16.56,125308,0
2013-12-04,16.92,18.6,16.68,18.12,822091,0
2013-12-05,18.96,19.68,18.48,18.96,782448,0
2013-12-06,20.4,21.12,19.44,20.64,983596,0
2013-12-09,20.76,20.88,19.32,20.4,467312,0
2013-12-10,21,21.84,20.28,21.6,859292,0
2013-12-11,21.84,21.84,20.52,20.76,437475,0
2013-12-12,20.88,21,19.8,20.4,309900,0
2013-12-13,21.48,22.08,21,21.36,587150,0
2013-12-16,22.56,22.68,21.12,22.32,618198,0
2013-12-17,19.44,20.04,16.8,16.92,1694874,0
2013-12-18,17.76,17.88,17.04,17.88,529150,0
2013-12-19,17.76,18,16.92,17.16,378825,0
2013-12-20,17.16,17.4,16.32,16.68,494546,0
2013-12-23,16.68,16.68,15.72,15.84,590408,0
2013-12-24,15.6,16.08,15.36,16.08,243639,0
2013-12-26,16.08,17.16,15.96,16.32,262358,0
2013-12-27,16.8,17.16,16.44,16.44,347158,0
2013-12-30,16.56,16.8,16.32,16.8,276817,0
2013-12-31,16.68,17.28,16.56,16.92,212399,0
2014-01-02,17.76,17.88,17.16,17.28,398058,0
2014-01-03,17.88,20.64,17.64,20.28,1195149,0
2014-01-06,20.28,21,18.6,19.32,528433,0
2014-01-07,19.8,23.04,19.44,22.32,1680740,0
2014-01-08,22.56,23.4,19.92,20.28,1703233,0
2014-01-09,19.8,20.16,18.96,19.56,580868,0
2014-01-10,20.04,20.76,19.08,19.68,486033,0
2014-01-13,20.16,20.28,19.56,19.8,349250,0
2014-01-14,20.16,20.28,19.68,20.16,171583,0
2014-01-15,20.28,20.52,19.8,20.16,172435,0
2014-01-16,20.16,20.76,19.44,19.68,432251,0
2014-01-17,16.56,17.64,15.6,16.8,2496558,0
2014-01-21,17.4,18,17.04,18,697300,0
2014-01-22,18.24,18.36,17.52,18,344200,0
2014-01-23,17.76,17.76,17.28,17.52,240200,0
2014-01-24,17.52,17.64,16.8,16.8,395017,0
2014-01-27,16.8,17.16,15.96,16.32,398633,0
2014-01-28,16.8,17.16,16.56,17.04,317357,0
2014-01-29,17.52,17.76,16.68,16.8,377850,0
2014-01-30,17.28,17.64,17.04,17.04,187100,0
2014-01-31,17.04,17.16,16.8,17.16,280462,0
2014-02-03,17.76,17.88,16.68,16.92,316478,0
2014-02-04,17.04,17.16,16.56,16.8,186335,0
2014-02-05,16.92,16.92,16.44,16.56,160602,0
2014-02-06,16.56,17.16,16.44,16.92,191469,0
2014-02-07,16.92,17.28,16.8,17.04,198961,0
2014-02-10,17.52,17.76,17.04,17.58,418080,0
2014-02-11,17.76,18.12,17.4,17.76,320814,0
2014-02-12,17.88,18.48,17.76,18.36,489265,0
2014-02-13,18.48,19.68,18.12,18.6,801621,0
2014-02-14,18.6,19.56,18.12,19.2,422922,0
2014-02-18,19.32,20.64,19.2,20.64,561513,0
2014-02-19,20.64,21,20.16,20.4,480418,0
2014-02-20,20.64,20.88,19.92,20.52,385566,0
2014-02-21,20.64,20.88,19.8,20.16,260073,0
2014-02-24,20.28,20.52,20.04,20.4,258327,0
2014-02-25,20.4,20.88,20.04,20.16,330666,0
2014-02-26,21.12,22.2,20.88,21.72,983522,0
2014-02-27,22.2,23.52,21.84,23.04,1207596,0
2014-02-28,24,24.96,22.8,23.4,1240802,0
2014-03-03,23.16,26.4,22.32,26.04,1911496,0
2014-03-04,28.8,34.2,28.8,32.52,5717367,0
2014-03-05,40.2,40.8,35.76,37.56,9011684,0
2014-03-06,35.76,38.4,34.2,35.88,4135821,0
2014-03-07,38.4,42.96,37.32,42.36,7310505,0
2014-03-10,48,50.76,44.28,47.16,11450966,0
2014-03-11,55.92,56.88,36.36,39.36,16392203,0
2014-03-12,35.88,41.88,32.16,40.44,6692540,0
2014-03-13,43.2,44.28,38.52,39.96,4387820,0
2014-03-14,38.04,39.48,34.32,36.24,3384738,0
2014-03-17,38.04,38.4,33.12,33.84,2938586,0
2014-03-18,33.24,34.56,31.8,33,2491084,0
2014-03-19,33.12,34.08,31.2,31.68,1943792,0
2014-03-20,30.6,31.68,28.68,28.92,2020490,0
2014-03-21,28.56,30.96,27.12,30.84,2489272,0
2014-03-24,31.92,32.64,27.48,29.16,2412788,0
2014-03-25,29.4,35.28,29.16,34.92,3592199,0
2014-03-26,33.12,33.24,28.56,28.8,3512375,0
2014-03-27,29.04,30,27.48,29.04,1581567,0
2014-03-28,29.28,29.4,27.48,27.48,1450589,0
2014-03-31,28.56,30.48,28.08,29.76,1815303,0
2014-04-01,29.64,30.72,28.92,30.6,1334961,0
2014-04-02,31.2,33.72,30.6,30.72,2527396,0
2014-04-03,31.2,31.92,29.4,30.12,1389857,0
2014-04-04,30,30.24,28.2,28.92,954463,0
2014-04-07,27.84,28.56,26.52,27.36,1170319,0
2014-04-08,28.2,28.68,27.12,28.56,1002435,0
2014-04-09,29.04,29.88,28.32,29.76,1147369,0
2014-04-10,29.88,30,27.84,28.2,888026,0
2014-04-11,27.12,28.68,27,28.08,1127971,0
2014-04-14,28.92,29.28,27.12,27.84,853497,0
2014-04-15,27.72,28.32,26.52,27.6,1163064,0
2014-04-16,27.6,28.68,27.6,28.68,669347,0
2014-04-17,28.56,29.4,28.32,29.4,747552,0
2014-04-21,30.24,31.56,28.8,30.24,1491812,0
2014-04-22,30,30.6,29.16,30.48,657033,0
2014-04-23,29.64,30.48,29.28,29.88,554080,0
2014-04-24,30,30.36,29.28,29.34,451952,0
2014-04-25,28.92,29.52,27.6,28.08,617221,0
2014-04-28,28.08,28.68,26.52,27.6,807167,0
2014-04-29,26.64,26.64,24.48,26.16,973108,0
2014-04-30,27.84,28.2,26.76,27.24,626680,0
2014-05-01,27,27.6,26.16,26.88,561190,0
2014-05-02,27,27.24,26.4,26.88,266590,0
2014-05-05,26.4,26.4,25.8,26.04,331838,0
2014-05-06,25.8,26.04,25.2,25.2,366911,0
2014-05-07,24.6,25.08,24,24.36,590808,0
2014-05-08,24.12,25.44,23.16,23.4,530977,0
2014-05-09,23.04,23.28,22.32,22.8,600662,0
2014-05-12,23.28,24,22.32,24,471856,0
2014-05-13,24.72,26.88,24.6,25.92,835405,0
2014-05-14,25.08,25.92,24.36,24.6,351523,0
2014-05-15,24.36,24.96,24.12,24.84,278315,0
2014-05-16,24.6,26.16,24.36,25.98,443637,0
2014-05-19,26.16,26.52,25.68,26.16,400008,0
2014-05-20,25.92,26.04,25.2,25.44,372756,0
2014-05-21,25.44,26.04,24.84,25.44,266931,0
2014-05-22,25.2,25.56,25.08,25.2,228854,0
2014-05-23,25.08,25.92,24.84,25.56,265355,0
2014-05-27,25.56,26.88,25.56,26.76,536325,0
2014-05-28,27.36,29.64,27.12,29.28,1107513,0
2014-05-29,29.28,29.76,28.32,28.56,545161,0
2014-05-30,28.32,28.92,27.36,28.08,546757,0
2014-06-02,28.8,29.64,28.2,28.92,567719,0
2014-06-03,28.8,29.16,27.96,28.44,694585,0
2014-06-04,24.36,27,24.12,26.28,1188563,0
2014-06-05,26.52,27.6,26.04,27.48,455940,0
2014-06-06,27.6,27.96,26.76,27.12,340204,0
2014-06-09,27,27.36,25.92,26.16,387727,0
2014-06-10,25.92,26.52,25.92,26.16,270358,0
2014-06-11,25.8,26.4,25.2,25.68,328054,0
2014-06-12,25.32,26.16,25.32,25.92,212083,0
2014-06-13,25.8,27.36,25.56,27.36,455949,0
2014-06-16,27,27.6,26.16,26.76,245263,0
2014-06-17,26.4,28.2,26.16,28.2,603835,0
2014-06-18,28.56,30.36,28.32,29.88,1414780,0
2014-06-19,30.84,31.2,29.4,29.64,1035521,0
2014-06-20,30.6,30.96,28.8,29.16,755679,0
2014-06-23,29.4,29.52,28.2,29.04,371780,0
2014-06-24,28.8,28.92,27.84,27.96,400254,0
2014-06-25,27.96,28.56,27.48,28.56,238668,0
2014-06-26,28.56,29.16,28.08,29.04,439242,0
2014-06-27,28.68,29.64,28.56,29.04,485220,0
2014-06-30,28.8,28.92,28.32,28.8,198674,0
2014-07-01,28.8,29.4,28.56,28.68,412408,0
2014-07-02,28.44,28.68,27.72,27.72,276067,0
2014-07-03,28.08,28.08,27.36,27.72,191679,0
2014-07-07,27.48,27.6,26.64,26.64,271284,0
2014-07-08,26.64,26.64,25.68,25.68,372178,0
2014-07-09,25.8,26.4,25.68,26.16,269324,0
2014-07-10,25.44,25.92,25.2,25.68,215791,0
2014-07-11,25.8,25.92,25.2,25.596,163385,0
2014-07-14,25.92,26.28,25.68,25.8,199365,0
2014-07-15,26.76,27.36,26.4,26.64,635196,0
2014-07-16,26.88,27.12,25.44,25.56,402489,0
2014-07-17,25.44,25.44,24.6,24.6,437797,0
2014-07-18,24.48,25.56,24.48,25.44,342224,0
2014-07-21,25.44,27,25.2,26.52,601007,0
2014-07-22,27.84,31.8,27.48,29.64,3545481,0
2014-07-23,30.72,31.44,29.52,30.12,1278519,0
2014-07-24,30,30.12,27.6,28.56,919393,0
2014-07-25,27.96,29.04,27.6,28.44,372822,0
2014-07-28,28.44,28.92,27.96,28.56,347461,0
2014-07-29,29.64,29.64,28.32,28.68,501253,0
2014-07-30,28.68,28.68,27.84,28.32,349656,0
2014-07-31,28.92,30.96,28.8,29.76,1345070,0
2014-08-01,30,30.24,27.72,28.32,548059,0
2014-08-04,28.56,29.16,27.96,28.2,407300,0
2014-08-05,27.96,28.68,27.12,27.48,588709,0
2014-08-06,27.12,27.84,26.88,27.36,439568,0
2014-08-07,27.6,27.84,27,27.12,335268,0
2014-08-08,27.48,27.6,27.24,27.6,223277,0
2014-08-11,27.72,28.56,27.48,27.84,470117,0
2014-08-12,27.6,27.96,27,27.24,324633,0
2014-08-13,28.68,28.92,27.96,28.44,868011,0
2014-08-14,29.4,30.72,29.04,30.48,1344615,0
2014-08-15,30.6,31.08,29.52,30.36,660934,0
2014-08-18,30.84,31.68,30.36,31.44,787757,0
2014-08-19,32.04,34.08,32.04,33.72,1408059,0
2014-08-20,33,33.12,30,31.32,1425446,0
2014-08-21,30.72,30.96,29.52,30.84,580966,0
2014-08-22,30.6,31.44,30.48,31.32,302043,0
2014-08-25,31.8,32.16,30.84,30.84,393060,0
2014-08-26,30.84,31.32,30.12,30.36,399540,0
2014-08-27,30.6,30.72,30.12,30.36,197987,0
2014-08-28,30.36,30.36,29.76,29.76,249755,0
2014-08-29,30.24,30.6,30.12,30.48,219385,0
2014-09-02,30.48,31.8,30.48,31.44,397194,0
2014-09-03,31.68,32.04,30.24,30.36,274156,0
2014-09-04,30.48,30.6,30.12,30.6,213291,0
2014-09-05,31.32,31.44,29.52,31.2,500864,0
2014-09-08,31.2,32.16,30.72,32.04,811145,0
2014-09-09,28.56,30.36,28.2,29.04,1324938,0
2014-09-10,28.92,29.4,28.08,28.56,514475,0
2014-09-11,28.32,30.24,28.2,29.64,508900,0
2014-09-12,29.64,30.12,28.8,28.8,289952,0
2014-09-15,28.8,28.92,27.36,27.6,583230,0
2014-09-16,27.84,27.96,27,27.48,301333,0
2014-09-17,27.48,27.84,27.24,27.24,202562,0
2014-09-18,27.24,27.48,26.88,26.88,275378,0
2014-09-19,26.76,27.24,25.44,26.28,579367,0
2014-09-22,25.92,26.16,24.84,25.2,447131,0
2014-09-23,24.96,27.24,24.36,26.04,727847,0
2014-09-24,26.04,26.4,25.56,25.68,245407,0
2014-09-25,25.8,25.8,24.48,24.96,302975,0
2014-09-26,24.96,25.2,24.72,25.08,194548,0
2014-09-29,24.96,26.28,24.84,25.56,316570,0
2014-09-30,25.68,26.04,25.08,25.08,320901,0
2014-10-01,25.56,25.68,24,24.24,477909,0
2014-10-02,24.24,24.48,22.68,24.12,504930,0
2014-10-03,24.24,24.36,23.76,23.88,207426,0
2014-10-06,24,24,22.44,22.68,451004,0
2014-10-07,22.8,23.04,21.36,21.36,533497,0
2014-10-08,21.12,22.56,19.8,22.32,891151,0
2014-10-09,22.92,22.92,20.88,21,410692,0
2014-10-10,20.76,21.12,19.92,20.16,282425,0
2014-10-13,20.16,20.52,18.6,18.96,453505,0
2014-10-14,18.84,21.36,18.6,20.64,563564,0
2014-10-15,20.4,21.72,19.8,21.24,454115,0
2014-10-16,21,22.68,20.76,22.2,371555,0
2014-10-17,22.8,23.4,21.48,21.6,310274,0
2014-10-20,21.72,22.08,21.48,22.08,141717,0
2014-10-21,22.2,22.559,21.12,21.24,251762,0
2014-10-22,21.36,21.84,21,21.12,187253,0
2014-10-23,21.24,21.84,21.12,21.24,147302,0
2014-10-24,21.48,21.6,20.64,21.36,126119,0
2014-10-27,21.36,21.36,20.64,20.88,151247,0
2014-10-28,20.76,21.6,20.4,21.6,269087,0
2014-10-29,21.36,21.6,20.76,21.24,209385,0
2014-10-30,21.24,22.2,21,21.96,184744,0
2014-10-31,22.2,24.96,21.96,24.24,728101,0
2014-11-03,24.96,27.36,24.48,26.28,974463,0
2014-11-04,27,27.6,25.32,25.56,615388,0
2014-11-05,25.92,26.16,23.04,24.12,615986,0
2014-11-06,24.24,24.48,23.16,24.24,324469,0
2014-11-07,24.24,25.68,23.76,25.32,271001,0
2014-11-10,25.32,25.44,24.24,24.84,215950,0
2014-11-11,24.96,25.2,24.24,24.3,163625,0
2014-11-12,23.52,23.76,22.32,22.68,443004,0
2014-11-13,22.92,23.28,21.96,22.2,290416,0
2014-11-14,22.2,22.32,19.92,20.88,754051,0
2014-11-17,20.64,20.88,19.8,19.92,436846,0
2014-11-18,20.4,21.6,19.68,21.24,393911,0
2014-11-19,21.48,21.6,20.28,20.4,250197,0
2014-11-20,20.28,21.48,19.8,21.36,227393,0
2014-11-21,21.72,21.96,20.52,21,248017,0
2014-11-24,21,21.6,20.88,21.12,184005,0
2014-11-25,21.36,21.6,21.12,21.48,131510,0
2014-11-26,21.6,21.72,21.12,21.24,138736,0
2014-11-28,21,21.24,19.8,20.04,295857,0
2014-12-01,20.04,20.16,18.24,18.72,629746,0
2014-12-02,19.32,20.04,18.96,19.68,270149,0
2014-12-03,19.8,20.16,19.32,20.04,174818,0
2014-12-04,20.76,21.24,20.16,20.28,336902,0
2014-12-05,20.4,20.4,19.68,20.28,231880,0
2014-12-08,20.16,20.4,18.84,19.08,240590,0
2014-12-09,18.84,21,18.24,20.64,431509,0
2014-12-10,20.4,20.64,19.2,19.68,228458,0
2014-12-11,19.68,20.22,18.84,19.08,226017,0
2014-12-12,19.08,19.44,18.6,19.44,229587,0
2014-12-15,19.44,19.8,17.4,18.48,513846,0
2014-12-16,19.2,19.92,18.24,19.08,406904,0
2014-12-17,18.96,21,18.72,20.4,552330,0
2014-12-18,21,21.06,18.72,19.44,396260,0
2014-12-19,19.32,19.92,18.84,19.08,355153,0
2014-12-22,18.84,19.68,18.84,19.08,205121,0
2014-12-23,18.84,19.44,18.84,19.08,201244,0
2014-12-24,18.96,19.8,18.96,19.56,159912,0
2014-12-26,19.44,20.04,19.2,19.32,273023,0
2014-12-29,19.08,19.68,18.96,19.2,313953,0
2014-12-30,19.2,19.44,18.6,19.08,233655,0
2014-12-31,19.08,19.08,18.36,18.48,412915,0
2015-01-02,18.48,19.08,17.88,18.96,256570,0
2015-01-05,18.84,19.08,18,18.36,255322,0
2015-01-06,18.24,18.48,16.92,17.4,447427,0
2015-01-07,17.4,17.76,16.92,17.28,223987,0
2015-01-08,17.52,17.76,17.16,17.64,161595,0
2015-01-09,17.76,17.76,17.16,17.16,171394,0
2015-01-12,17.04,17.52,16.32,16.8,313459,0
2015-01-13,16.8,17.16,15.96,16.32,228321,0
2015-01-14,15.96,16.2,14.64,15,689404,0
2015-01-15,15.48,15.6,12.6,13.2,950241,0
2015-01-16,13.68,13.8,12.72,13.62,464562,0
2015-01-20,14.16,14.16,12.96,12.96,403671,0
2015-01-21,13.08,13.68,13.08,13.32,254979,0
2015-01-22,13.56,13.92,12.96,13.44,581061,0
2015-01-23,13.68,13.68,13.2,13.44,177494,0
2015-01-26,13.92,15.48,13.8,15.24,616478,0
2015-01-27,15.24,16.56,14.88,16.08,497976,0
2015-01-28,16.32,16.32,14.64,14.88,496621,0
2015-01-29,14.88,15.12,13.98,14.88,252296,0
2015-01-30,14.64,15.12,14.4,14.4,184393,0
2015-02-02,14.4,14.64,13.68,14.16,295001,0
2015-02-03,14.4,15.12,14.24,15.12,271596,0
2015-02-04,14.76,15.12,14.64,14.76,127561,0
2015-02-05,14.88,15.12,14.76,15,135934,0
2015-02-06,15,15.24,14.76,14.88,161278,0
2015-02-09,14.88,15.12,14.76,14.88,143636,0
2015-02-10,15,15.24,14.88,15.24,230048,0
2015-02-11,15.6,16.8,15.6,15.96,702078,0
2015-02-12,16.44,16.8,15.6,15.72,307730,0
2015-02-13,16.32,16.32,15.36,15.72,198549,0
2015-02-17,15.6,15.72,15.24,15.48,160467,0
2015-02-18,15.36,15.6,15.24,15.24,134531,0
2015-02-19,15.24,15.84,15.12,15.48,191636,0
2015-02-20,15.48,16.08,15.36,15.96,185452,0
2015-02-23,16.2,16.32,15.72,15.72,278080,0
2015-02-24,15.72,15.96,15.48,15.72,180778,0
2015-02-25,15.6,15.84,15.12,15.24,203341,0
2015-02-26,15,15.24,14.88,15,166640,0
2015-02-27,15.12,15.96,15,15.72,244050,0
2015-03-02,15.72,15.96,15.36,15.96,367192,0
2015-03-03,15.72,15.84,15.36,15.36,226500,0
2015-03-04,15.36,15.6,15.12,15.36,188400,0
2015-03-05,15.48,15.96,15.36,15.84,500800,0
2015-03-06,15.84,17.4,15.72,16.92,1028658,0
2015-03-09,17.28,17.28,15.36,15.6,518833,0
2015-03-10,15.6,15.84,15.24,15.36,411225,0
2015-03-11,15.72,16.68,15.24,15.72,427683,0
2015-03-12,15.96,15.96,14.88,14.88,265883,0
2015-03-13,15.48,15.6,14.7,14.7,453483,0
2015-03-16,15,15.6,14.52,15.36,476150,0
2015-03-17,15,15.24,14.52,14.64,218725,0
2015-03-18,14.88,15.12,14.64,14.88,141558,0
2015-03-19,15.12,16.2,14.88,15.72,446167,0
2015-03-20,15.72,16.08,15.12,15.6,304400,0
2015-03-23,15.48,15.84,15.36,15.72,151192,0
2015-03-24,15.6,15.72,15.36,15.48,128442,0
2015-03-25,15.48,15.6,14.76,14.88,414625,0
2015-03-26,15.12,15.24,14.76,14.88,207508,0
2015-03-27,15,15.12,14.52,14.88,277167,0
2015-03-30,14.88,15,14.28,14.76,391417,0
2015-03-31,14.76,15.12,14.64,15,235303,0
2015-04-01,14.88,15,14.52,15,171700,0
2015-04-02,15,15.48,14.76,15.24,355292,0
2015-04-06,15.48,16.2,15.24,15.96,336492,0
2015-04-07,16.2,16.32,15.36,15.48,193935,0
2015-04-08,15.6,15.84,15.48,15.72,163967,0
2015-04-09,15.6,15.84,15.36,15.6,152543,0
2015-04-10,15.84,15.84,15.24,15.36,165067,0
2015-04-13,15.6,15.72,15.36,15.36,197400,0
2015-04-14,15.48,15.84,15.48,15.48,124883,0
2015-04-15,15.6,15.661,15.24,15.36,180384,0
2015-04-16,15.36,15.48,15,15.18,135775,0
2015-04-17,15.36,15.84,15.24,15.36,334200,0
2015-04-20,15.72,16.08,15.36,15.96,722437,0
2015-04-21,16.2,16.2,15.72,15.72,203200,0
2015-04-22,15.84,16.08,15.36,15.6,485315,0
2015-04-23,15.6,15.72,15.48,15.72,118350,0
2015-04-24,15.72,15.84,15.6,15.6,89900,0
2015-04-27,15.6,15.72,15.36,15.48,139758,0
2015-04-28,15.36,15.6,15.12,15.24,316456,0
2015-04-29,15.12,15.36,15,15.12,141192,0
2015-04-30,15.24,15.24,14.64,14.76,276392,0
2015-05-01,14.76,14.88,14.64,14.88,168692,0
2015-05-04,14.76,14.88,14.64,14.64,123725,0
2015-05-05,15,15.72,15,15,319042,0
2015-05-06,14.88,15.12,14.64,14.88,216622,0
2015-05-07,14.76,15.24,14.64,14.76,342005,0
2015-05-08,14.76,14.88,14.52,14.52,211250,0
2015-05-11,14.52,15,14.52,14.88,176808,0
2015-05-12,14.88,15.24,14.64,15.06,275233,0
2015-05-13,15,15.24,14.88,14.88,372000,0
2015-05-14,15,15.36,15,15.12,409567,0
2015-05-15,15.24,15.3,14.64,14.76,235436,0
2015-05-18,14.88,14.88,14.52,14.64,169913,0
2015-05-19,14.64,14.76,14.4,14.4,179429,0
2015-05-20,14.16,14.4,13.92,13.92,278458,0
2015-05-21,13.8,14.16,13.8,14.16,226442,0
2015-05-22,14.16,14.28,13.92,14.04,168400,0
2015-05-26,13.92,13.92,13.44,13.68,245384,0
2015-05-27,13.8,14.4,13.8,14.4,342733,0
2015-05-28,14.64,14.76,14.04,14.64,274562,0
2015-05-29,14.76,14.88,14.52,14.76,157408,0
2015-06-01,14.76,14.76,14.16,14.16,161581,0
2015-06-02,14.28,15,14.16,14.76,257607,0
2015-06-03,14.88,14.88,14.4,14.76,182625,0
2015-06-04,14.76,14.88,14.52,14.64,106433,0
2015-06-05,14.64,14.76,14.28,14.64,123208,0
2015-06-08,14.88,14.88,14.4,14.52,260400,0
2015-06-09,13.2,14.04,12.96,13.8,494173,0
2015-06-10,13.8,13.92,13.32,13.44,281036,0
2015-06-11,13.32,13.44,13.08,13.32,265364,0
2015-06-12,13.2,13.32,13.08,13.2,194675,0
2015-06-15,13.2,13.2,12.84,12.96,173700,0
2015-06-16,12.72,12.84,12.36,12.6,412725,0
2015-06-17,12.48,12.72,12.48,12.72,108117,0
2015-06-18,12.6,12.96,12.6,12.84,162158,0
2015-06-19,12.96,12.96,12.36,12.36,280758,0
2015-06-22,12.24,12.48,11.4,11.4,658750,0
2015-06-23,11.4,11.64,10.32,11.519,694414,0
2015-06-24,11.4,11.64,11.04,11.4,191692,0
2015-06-25,11.52,12.12,11.28,12,248017,0
2015-06-26,11.88,12.72,11.88,12.36,480758,0
2015-06-29,12.12,12.6,11.4,12.12,432592,0
2015-06-30,12,12.36,11.64,11.723,183495,0
2015-07-01,11.52,12.24,11.04,11.16,238983,0
2015-07-02,11.28,11.52,10.56,10.92,321333,0
2015-07-06,10.8,11.16,10.44,10.8,253267,0
2015-07-07,11.04,11.16,10.68,11.04,198675,0
2015-07-08,11.04,11.16,10.8,10.8,164275,0
2015-07-09,10.8,11.28,10.68,10.8,192775,0
2015-07-10,10.92,11.16,10.56,10.56,219842,0
2015-07-13,10.8,11.28,10.56,10.8,312917,0
2015-07-14,10.8,11.392,10.8,11.203,126287,0
2015-07-15,11.28,11.28,10.812,10.896,101991,0
2015-07-16,11.04,11.28,10.92,11.04,112483,0
2015-07-17,10.92,11.16,10.8,10.92,111075,0
2015-07-20,11.16,11.16,10.68,10.8,213583,0
2015-07-21,10.92,11.04,10.68,10.68,92400,0
2015-07-22,10.68,10.8,10.56,10.68,96758,0
2015-07-23,10.8,10.8,10.44,10.44,145183,0
2015-07-24,10.32,10.56,9.84,10.08,211608,0
2015-07-27,10.08,10.2,9.72,9.84,129967,0
2015-07-28,9.72,10.44,9.72,10.2,116842,0
2015-07-29,10.08,10.68,10.08,10.68,140025,0
2015-07-30,10.8,11.04,10.08,10.08,132158,0
2015-07-31,10.08,10.56,9.96,10.08,115758,0
2015-08-03,9.84,10.2,9.72,9.72,171611,0
2015-08-04,9.84,10.2,9.36,9.6,193592,0
2015-08-05,9.48,9.96,9,9.12,275517,0
2015-08-06,9,9.324,8.4,8.7588,215216,0
2015-08-07,8.76,9,8.16,8.28,219017,0
2015-08-10,8.64,10.68,8.64,10.68,456800,0
2015-08-11,10.422,10.56,9.556,9.96,153988,0
2015-08-12,9.6,10.08,9.36,10.08,126792,0
2015-08-13,9.84,10.32,9.6,9.72,39642,0
2015-08-14,9.6,10.08,9.6,9.72,57408,0
2015-08-17,9.72,9.84,9.48,9.6,60967,0
2015-08-18,9.36,10.08,9.24,9.84,59433,0
2015-08-19,9.96,10.2,9.6,9.84,99892,0
2015-08-20,9.84,9.84,9.24,9.36,97975,0
2015-08-21,9.12,9.36,8.52,8.88,161800,0
2015-08-24,7.8,8.7816,7.68,8.4012,153244,0
2015-08-25,9,9.36,8.64,8.88,171675,0
2015-08-26,8.88,9.48,8.52,8.76,77842,0
2015-08-27,8.88,9,8.4,8.88,137408,0
2015-08-28,8.76,9.84,8.76,9.6,181492,0
2015-08-31,9.72,9.96,9.48,9.96,84500,0
2015-09-01,10.2,11.4,10.08,10.08,339692,0
2015-09-02,10.2,10.56,9.72,10.56,110492,0
2015-09-03,10.8,11.04,10.2,10.32,97083,0
2015-09-04,10.2,10.92,10.2,10.92,76708,0
2015-09-08,11.16,11.16,10.68,10.8,140550,0
2015-09-09,10.92,11.76,10.56,11.16,265283,0
2015-09-10,11.16,12,10.813,11.52,184612,0
2015-09-11,11.64,11.64,11.04,11.28,122892,0
2015-09-14,11.4,11.52,10.68,11.04,121183,0
2015-09-15,11.04,11.04,10.68,10.92,91317,0
2015-09-16,10.92,11.28,10.56,11.16,116875,0
2015-09-17,11.28,11.28,10.824,11.082,87426,0
2015-09-18,11.04,11.28,10.32,10.32,147917,0
2015-09-21,10.56,10.8,10.2,10.2,129550,0
2015-09-22,10.32,10.32,9.6,9.84,138792,0
2015-09-23,10.08,10.08,9,9.24,174513,0
2015-09-24,9.24,9.24,8.64,8.76,195768,0
2015-09-25,9,9.24,8.28,8.4,211583,0
2015-09-28,8.4132,9.0912,8.28,8.8728,196836,0
2015-09-29,9,9.12,8.04,8.04,455308,0
2015-09-30,8.28,8.88,8.16,8.76,169383,0
2015-10-01,8.88,9,8.4,8.4,94375,0
2015-10-02,8.52,8.76,8.28,8.76,102267,0
2015-10-05,9,10.08,9,10.08,307383,0
2015-10-06,10.08,10.68,9.72,10.32,243817,0
2015-10-07,10.44,11.4,10.231,11.279,391701,0
2015-10-08,11.4,11.4,10.8,11.04,164492,0
2015-10-09,11.04,11.4,11.04,11.04,167058,0
2015-10-12,10.92,11.28,10.44,10.56,125563,0
2015-10-13,10.32,10.68,9.96,10.2,110558,0
2015-10-14,10.2,10.56,9.96,10.32,103608,0
2015-10-15,10.56,10.8,10.44,10.8,90633,0
2015-10-16,10.92,11.28,10.56,10.68,157708,0
2015-10-19,10.561,10.681,10.2,10.463,105724,0
2015-10-20,10.32,10.44,9.96,9.96,122108,0
2015-10-21,10.08,10.08,9.48,9.6,101033,0
2015-10-22,9.6,10.32,9.48,10.2,120258,0
2015-10-23,10.2,10.32,9.72,9.96,84508,0
2015-10-26,9.96,10.2,9.84,9.84,75058,0
2015-10-27,9.84,9.84,9.24,9.36,276575,0
2015-10-28,10.08,10.44,9.84,10.32,162383,0
2015-10-29,10.32,10.44,9.96,9.96,67917,0
2015-10-30,10.08,10.68,9.72,10.56,167525,0
2015-11-02,10.8,11.4,10.68,10.956,260764,0
2015-11-03,11.04,11.76,11.04,11.28,309742,0
2015-11-04,11.759,12.24,11.164,11.516,206029,0
2015-11-05,11.52,11.76,10.92,10.92,101167,0
2015-11-06,11.04,11.28,10.44,11.28,151383,0
2015-11-09,11.28,11.4,10.446,10.648,146158,0
2015-11-10,10.68,10.92,9.72,10.08,140133,0
2015-11-11,10.44,10.44,9.72,9.96,115667,0
2015-11-12,9.96,9.96,9.72,9.72,105267,0
2015-11-13,9.72,9.96,9.6,9.72,82108,0
2015-11-16,9.84,10.2,9.48,9.6,145225,0
2015-11-17,9.72,9.96,9.24,9.24,125800,0
2015-11-18,9.24,9.48,9,9.36,171150,0
2015-11-19,9.24,9.48,9,9.12,133675,0
2015-11-20,9.48,9.72,9.24,9.48,239100,0
2015-11-23,9.6,9.96,9.36,9.72,107150,0
2015-11-24,9.72,10.2,9.72,10.2,67642,0
2015-11-25,10.32,10.44,10.08,10.08,85467,0
2015-11-27,9.72,10.32,9.6,10.2,54742,0
2015-11-30,10.32,10.68,10.2,10.32,154633,0
2015-12-01,10.44,10.5,10.234,10.472,77614,0
2015-12-02,10.68,10.68,10.236,10.387,75351,0
2015-12-03,10.32,10.68,9.84,9.84,150952,0
2015-12-04,9.37,9.49,7.8,8.05,987100,0
2015-12-07,8.09,8.1,7.8,7.86,405000,0
2015-12-08,7.58,7.75,6.12,6.695,1500122,0
2015-12-09,6.51,7.35,6.38,7.05,846900,0
2015-12-10,6.88,7.06,6.72,6.84,431500,0
2015-12-11,6.8,6.8,6.4,6.48,503400,0
2015-12-14,6.49,6.87,6.34,6.38,422508,0
2015-12-15,6.41,6.55,5.51,5.54,1334200,0
2015-12-16,5.6,6,5.37,5.46,958400,0
2015-12-17,5.45,5.82,5.23,5.69,656400,0
2015-12-18,5.74,5.83,5.46,5.55,717100,0
2015-12-21,5.65,5.8,5.39,5.63,603600,0
2015-12-22,5.68,5.7,5.43,5.49,341692,0
2015-12-23,5.52,5.7,5.46,5.51,453800,0
2015-12-24,5.46,5.6116,5.3,5.48,457846,0
2015-12-28,5.4,5.48,5.25,5.27,455654,0
2015-12-29,5.3,5.46,5.09,5.23,478438,0
2015-12-30,5.16,5.36,5.06,5.13,436983,0
2015-12-31,5.07,5.1,4.9,4.96,699991,0
2016-01-04,5.5,5.75,5.04,5.58,2179546,0
2016-01-05,5.7,6.18,5.7,5.88,1856086,0
2016-01-06,5.94,6.32,5.9201,6.17,842496,0
2016-01-07,6.03,6.03,5.25,5.32,868068,0
2016-01-08,6.3,7.05,5.9902,6.16,2984316,0
2016-01-11,6.67,6.74,5.7601,5.88,1346063,0
2016-01-12,5.9,6.0999,5.35,5.5,959088,0
2016-01-13,5.6,5.7,5.05,5.2,802478,0
2016-01-14,5.2,5.32,4.9,5.12,782780,0
2016-01-15,4.85,5.05,4.6849,4.93,759496,0
2016-01-19,5.01,5.38,4.71,4.95,627800,0
2016-01-20,4.86,5,4.51,4.92,692224,0
2016-01-21,4.9,5.2,4.74,5.02,471857,0
2016-01-22,5.09,5.33,5.03,5.3,478482,0
2016-01-25,5.25,5.3499,5.01,5.03,331819,0
2016-01-26,5.09,5.3,5,5.22,423560,0
2016-01-27,5.26,5.4145,5.15,5.23,380942,0
2016-01-28,5.33,5.4,5.12,5.21,445119,0
2016-01-29,5.21,5.49,5.1879,5.33,524193,0
2016-02-01,5.4,5.58,5.15,5.28,560693,0
2016-02-02,5.25,5.25,5,5.06,513078,0
2016-02-03,5.08,5.1494,4.84,5.09,340663,0
2016-02-04,5.03,5.39,5.02,5.19,345138,0
2016-02-05,5.11,5.24,4.8001,5.07,425728,0
2016-02-08,5,5,4.8084,4.93,404328,0
2016-02-09,4.9,4.93,4.73,4.81,344417,0
2016-02-10,4.8,5,4.75,4.78,240459,0
2016-02-11,4.81,4.8701,4.6,4.7,320563,0
2016-02-12,4.81,4.84,4.56,4.78,356022,0
2016-02-16,4.88,5,4.76,4.98,248543,0
2016-02-17,5,5.24,4.9938,5.17,449648,0
2016-02-18,5.2,5.26,4.95,5.17,281312,0
2016-02-19,5.15,5.15,4.89,4.97,277776,0
2016-02-22,5.06,5.18,5,5.14,394296,0
2016-02-23,5,5.1,4.9,4.93,348701,0
2016-02-24,4.9,5.15,4.8,5.12,284006,0
2016-02-25,5.07,5.0999,4.94,5.02,303956,0
2016-02-26,5.03,5.42,4.953,5.34,637398,0
2016-02-29,5.34,5.92,5.32,5.71,970652,0
2016-03-01,5.8,5.81,5.47,5.63,580661,0
2016-03-02,5.51,6.09,5.5001,6.02,711916,0
2016-03-03,6.02,6.69,5.95,6.45,798305,0
2016-03-04,6.51,6.8681,6.33,6.39,800858,0
2016-03-07,6.46,6.8,6.46,6.8,654696,0
2016-03-08,6.82,6.9,6.26,6.41,922560,0
2016-03-09,6.85,7.1,6.5,7.07,1342343,0
2016-03-10,6.38,7,6.12,6.21,1508340,0
2016-03-11,6.3,6.36,6.1,6.36,534258,0
2016-03-14,6.5,7.43,6.42,7.24,1664161,0
2016-03-15,7.27,7.4,6.82,7.07,649327,0
2016-03-16,7.08,7.45,7.01,7.2,636450,0
2016-03-17,7.22,7.75,7.22,7.72,913488,0
2016-03-18,7.83,8.08,7.76,7.99,1101463,0
2016-03-21,7.71,7.8514,7.4,7.55,804376,0
2016-03-22,7.48,7.79,7.41,7.46,523334,0
2016-03-23,7.48,7.6399,6.85,6.85,849046,0
2016-03-24,6.8,7,6.52,6.94,442189,0
2016-03-28,6.99,7.1,6.65,6.77,371567,0
2016-03-29,6.71,7.1,6.52,6.99,578578,0
2016-03-30,6.96,7.07,6.62,6.72,335156,0
2016-03-31,6.63,6.82,6.533,6.77,266488,0
2016-04-01,6.65,6.66,6.5,6.56,276772,0
2016-04-04,6.52,6.78,6.5,6.57,276084,0
2016-04-05,6.5,6.65,6.38,6.55,390787,0
2016-04-06,6.51,6.675,6.4014,6.64,307460,0
2016-04-07,6.58,6.68,6.37,6.44,231804,0
2016-04-08,6.48,6.72,6.38,6.45,441829,0
2016-04-11,6.72,6.82,6.52,6.71,561136,0
2016-04-12,6.8,7.2,6.62,7.11,654401,0
2016-04-13,7.13,7.35,6.92,7.25,473181,0
2016-04-14,7.1,7.2,7.01,7.11,287137,0
2016-04-15,7.04,7.05,6.92,6.96,238206,0
2016-04-18,6.88,7.1514,6.71,6.96,335772,0
2016-04-19,7.06,7.1,6.72,6.82,408670,0
2016-04-20,6.79,6.92,6.72,6.78,292096,0
2016-04-21,6.83,6.9618,6.65,6.73,289342,0
2016-04-22,6.7,6.932,6.65,6.82,267432,0
2016-04-25,6.75,6.88,6.53,6.58,315971,0
2016-04-26,6.55,6.78,6.55,6.64,239578,0
2016-04-27,6.66,6.72,6.48,6.53,290882,0
2016-04-28,6.47,6.56,6.32,6.35,283337,0
2016-04-29,6.37,6.4207,5.81,5.96,737449,0
2016-05-02,5.96,6.42,5.85,6.08,737925,0
2016-05-03,6,6.1,5.65,5.68,526407,0
2016-05-04,5.6,5.79,5.38,5.58,532463,0
2016-05-05,6.7,6.73,5.82,5.89,2002607,0
2016-05-06,5.97,6.08,5.65,5.68,584806,0
2016-05-09,5.83,5.854,5.55,5.66,364524,0
2016-05-10,5.7,5.96,5.59,5.96,451256,0
2016-05-11,6.01,6.01,5.8082,5.84,296466,0
2016-05-12,5.86,6,5.65,5.86,379120,0
2016-05-13,5.8,6,5.6999,5.98,438633,0
2016-05-16,6.01,6.25,5.94,6.21,542516,0
2016-05-17,6.24,6.35,6.1,6.29,454972,0
2016-05-18,6.24,6.26,6.01,6.09,295671,0
2016-05-19,6.03,6.2288,5.881,5.97,282263,0
2016-05-20,5.99,6.25,5.98,6.18,311046,0
2016-05-23,6.17,6.281,6.1268,6.15,246787,0
2016-05-24,6.16,6.31,6.135,6.14,246583,0
2016-05-25,6.15,6.475,6.15,6.42,381179,0
2016-05-26,6.49,6.68,6.39,6.41,356626,0
2016-05-27,6.41,6.8,6.41,6.78,418218,0
2016-05-31,6.9,7.77,6.83,7.65,1388369,0
2016-06-01,7.76,8.1,7.43,8,973677,0
2016-06-02,8.04,8.29,7.73,8.24,777066,0
2016-06-03,8.14,8.28,8.06,8.22,483182,0
2016-06-06,8.28,8.75,8.25,8.61,503199,0
2016-06-07,8.74,8.88,7.39,7.62,1407134,0
2016-06-08,7.73,8,7.235,7.34,1521931,0
2016-06-09,6.82,6.95,6.03,6.12,2338327,0
2016-06-10,6.09,6.13,5.9,5.9,981683,0
2016-06-13,5.91,5.915,5.39,5.41,1291935,0
2016-06-14,5.37,5.6856,5.36,5.41,815742,0
2016-06-15,5.5,5.71,5.39,5.43,715841,0
2016-06-16,5.36,5.42,5.22,5.32,744470,0
2016-06-17,5.37,5.8,5.35,5.55,878235,0
2016-06-20,5.64,5.86,5.36,5.47,850298,0
2016-06-21,5.43,5.64,5.32,5.43,563902,0
2016-06-22,5.43,5.43,5.26,5.33,493343,0
2016-06-23,5.4,5.5,5.29,5.5,497203,0
2016-06-24,5.25,5.42,5.17,5.2,761510,0
2016-06-27,5.15,5.48,5.02,5.45,643023,0
2016-06-28,5.5,5.79,5.5,5.79,583611,0
2016-06-29,5.83,6.3,5.82,6.3,963314,0
2016-06-30,6.28,6.3,6,6.22,504726,0
2016-07-01,6.28,6.44,6.1501,6.37,435837,0
2016-07-05,6.28,6.324,5.71,5.94,655596,0
2016-07-06,5.86,5.9999,5.705,5.84,299344,0
2016-07-07,5.88,6.15,5.72,5.83,803295,0
2016-07-08,5.85,5.9599,5.72,5.73,582361,0
2016-07-11,5.75,5.8,5.5,5.53,1228776,0
2016-07-12,5.63,5.641,5.28,5.39,1259659,0
2016-07-13,5.41,5.495,5.23,5.31,811254,0
2016-07-14,5.36,5.4,5.25,5.39,595598,0
2016-07-15,5.39,5.45,5.21,5.25,538454,0
2016-07-18,5.28,5.4301,5.15,5.39,676361,0
2016-07-19,5.37,5.55,5.23,5.33,949907,0
2016-07-20,5.35,5.505,5.285,5.47,635965,0
2016-07-21,5.45,5.6,5.43,5.48,1086159,0
2016-07-22,5.49,5.53,5.39,5.47,414975,0
2016-07-25,5.42,5.51,5.41,5.49,373424,0
2016-07-26,5.49,5.55,5.35,5.42,489096,0
2016-07-27,5.43,5.5,5.36,5.43,366059,0
2016-07-28,5.42,5.48,5.3301,5.42,284550,0
2016-07-29,5.35,5.51,5.35,5.39,766058,0
2016-08-01,5.37,5.41,5.195,5.23,511272,0
2016-08-02,5.23,5.355,5.18,5.2,310608,0
2016-08-03,5.18,5.2012,4.98,5.1,728561,0
2016-08-04,5.11,5.19,5.02,5.07,321541,0
2016-08-05,5.07,5.31,5.05,5.27,470835,0
2016-08-08,5.28,5.5,5.2,5.4,477991,0
2016-08-09,5.4,5.46,5.18,5.26,388162,0
2016-08-10,5.25,5.3599,5.195,5.26,266330,0
2016-08-11,5.28,5.45,5.2,5.27,250111,0
2016-08-12,5.26,5.33,5.15,5.2,263444,0
2016-08-15,5.21,5.39,5.2,5.36,431897,0
2016-08-16,5.33,5.37,5.2,5.24,448130,0
2016-08-17,5.49,5.49,5.21,5.29,436854,0
2016-08-18,5.31,5.3899,5.25,5.3,270735,0
2016-08-19,5.29,5.38,5.21,5.35,270972,0
2016-08-22,5.32,5.32,5.2,5.23,302382,0
2016-08-23,5.22,5.4,5.22,5.34,387355,0
2016-08-24,5.33,5.52,5.11,5.17,771794,0
2016-08-25,5.19,5.2601,5.12,5.225,272407,0
2016-08-26,5.22,5.35,5.18,5.26,284591,0
2016-08-29,5.28,5.37,5.26,5.34,310479,0
2016-08-30,5.34,5.4,5.26,5.28,188662,0
2016-08-31,5.24,5.31,5.14,5.17,293075,0
2016-09-01,5.12,5.16,5,5.16,482828,0
2016-09-02,5.22,5.4,5.17,5.28,328948,0
2016-09-06,5.39,5.51,5.29,5.31,809943,0
2016-09-07,5.49,5.49,5.16,5.275,716729,0
2016-09-08,5,5.35,4.88,5.3,1012760,0
2016-09-09,5.35,5.4,5.1,5.17,532523,0
2016-09-12,5.17,5.19,5.024,5.13,449772,0
2016-09-13,5.09,5.14,4.96,5.05,560928,0
2016-09-14,5.03,5.0899,4.96,5.03,332460,0
2016-09-15,5.03,5.091,5,5.07,230577,0
2016-09-16,5.06,5.09,5,5.05,322008,0
2016-09-19,5.13,5.19,5.06,5.1,311096,0
2016-09-20,5.1,5.15,5.05,5.08,153228,0
2016-09-21,5.1,5.39,5.08,5.33,710821,0
2016-09-22,5.38,5.38,5.2,5.3,411397,0
2016-09-23,5.27,5.34,5.21,5.29,226974,0
2016-09-26,5.29,5.34,5.22,5.27,290117,0
2016-09-27,5.25,5.34,5.2,5.28,197297,0
2016-09-28,5.27,5.43,5.23,5.4,583859,0
2016-09-29,5.38,5.55,5.33,5.355,631769,0
2016-09-30,5.38,5.45,5.35,5.42,276276,0
2016-10-03,5.43,5.485,5.37,5.46,213374,0
2016-10-04,5.48,5.6,5.42,5.5,678219,0
2016-10-05,5.54,5.67,5.47,5.52,727022,0
2016-10-06,5.51,5.5399,5.28,5.43,493190,0
2016-10-07,5.42,5.425,5.215,5.22,356704,0
2016-10-10,5.2,5.45,5.2,5.3,183424,0
2016-10-11,5.4,5.4,5.05,5.05,516118,0
2016-10-12,5.05,5.1,5.05,5.1,374780,0
2016-10-13,5,5.05,4.95,4.95,464411,0
2016-10-14,5.1,5.2,5,5,617463,0
2016-10-17,5.05,5.07,4.8,4.85,420843,0
2016-10-18,4.9,4.95,4.85,4.9,390639,0
2016-10-19,4.9,5.15,4.85,5.1,601242,0
2016-10-20,5.15,5.3,5.1,5.3,696619,0
2016-10-21,5.2,5.35,5.05,5.1,657954,0
2016-10-24,5.1,5.25,5.1,5.2,414522,0
2016-10-25,3.85,3.85,3.55,3.75,3541187,0
2016-10-26,3.7,3.75,3.65,3.7,1155731,0
2016-10-27,4,4.1,3.65,3.65,1187729,0
2016-10-28,3.65,3.7,3.5,3.55,877870,0
2016-10-31,3.5,3.545,3.35,3.35,676374,0
2016-11-01,3.35,3.4,2.7,3,2021154,0
2016-11-02,3,3.15,3,3.1,724596,0
2016-11-03,3.15,3.2,2.8,2.8,655359,0
2016-11-04,2.85,3.05,2.85,2.95,623021,0
2016-11-07,3.05,3.1,2.9,2.95,410162,0
2016-11-08,2.9,3,2.845,3,259103,0
2016-11-09,2.8,3.05,2.75,3.05,566662,0
2016-11-10,3.35,3.35,2.9,2.95,798978,0
2016-11-11,2.95,3.1,2.8,3.1,677891,0
2016-11-14,3.1,3.2,3.1,3.15,502499,0
2016-11-15,3.15,3.25,3.1,3.15,446027,0
2016-11-16,3.2,3.2,3.05,3.05,309776,0
2016-11-17,3.1,3.15,3,3,430194,0
2016-11-18,3.1,3.15,3.05,3.1,309647,0
2016-11-21,3.1,3.15,3.05,3.05,471302,0
2016-11-22,3.1,3.15,2.9,2.95,543969,0
2016-11-23,2.9,2.9352,2.85,2.875,337607,0
2016-11-25,2.85,2.9,2.85,2.9,188492,0
2016-11-28,2.85,2.895,2.75,2.75,392565,0
2016-11-29,2.75,2.8,2.02,2.2,2295375,0
2016-11-30,2.25,2.3,2.15,2.25,979748,0
2016-12-01,2.05,2.05,1.9,2,1701480,0
2016-12-02,2,2.025,1.95,2,574403,0
2016-12-05,2,2.2,1.9,2.2,1088034,0
2016-12-06,2.2,2.3,2.05,2.05,600048,0
2016-12-07,2.1,2.15,2.1,2.1,348600,0
2016-12-08,2.1,2.15,2,2.05,321261,0
2016-12-09,2.05,2.1,1.95,2.1,549538,0
2016-12-12,2.05,2.05,1.9,1.9,627155,0
2016-12-13,1.9,1.975,1.9,1.95,493313,0
2016-12-14,1.95,1.95,1.85,1.9,520395,0
2016-12-15,1.85,1.95,1.85,1.9,267214,0
2016-12-16,1.9,1.95,1.85,1.95,469030,0
2016-12-19,1.95,2.1,1.95,2.1,810355,0
2016-12-20,2.1,2.2,2.075,2.2,795916,0
2016-12-21,2.25,2.25,2.05,2.05,329836,0
2016-12-22,2.1,2.1,1.9,1.95,425015,0
2016-12-23,1.95,2,1.925,1.95,358270,0
2016-12-27,2,2,1.95,2,447158,0
2016-12-28,1.95,2,1.85,1.85,705068,0
2016-12-29,1.9,1.95,1.8,1.825,989229,0
2016-12-30,1.8,1.85,1.6,1.75,2087824,0
2017-01-03,1.8,1.85,1.75,1.8,330180,0
2017-01-04,1.85,1.9,1.8,1.9,550574,0
2017-01-05,1.9,2,1.9,1.95,625353,0
2017-01-06,2,2.05,1.95,2,476710,0
2017-01-09,2,2.05,1.9,1.95,401408,0
2017-01-10,1.95,1.95,1.85,1.95,253426,0
2017-01-11,1.95,2,1.9,1.95,493217,0
2017-01-12,1.95,1.95,1.85,1.9,481588,0
2017-01-13,1.9,1.9,1.85,1.9,402052,0
2017-01-17,1.9,1.9185,1.8,1.8,383186,0
2017-01-18,1.8,1.85,1.75,1.75,539102,0
2017-01-19,1.75,1.8,1.75,1.75,272611,0
2017-01-20,1.75,1.8,1.7,1.7,444381,0
2017-01-23,1.7,1.7,1.6,1.65,523401,0
2017-01-24,1.65,1.65,1.6,1.6,573276,0
2017-01-25,1.6,1.65,1.5,1.5,694126,0
2017-01-26,1.5,1.95,1.5,1.55,2272755,0
2017-01-27,1.55,1.6,1.55,1.575,394369,0
2017-01-30,1.55,1.55,1.4,1.45,835176,0
2017-01-31,1.5,1.5,1.45,1.5,426809,0
2017-02-01,1.5,1.5,1.4,1.4,380230,0
2017-02-02,1.4,1.45,1.4,1.4,344194,0
2017-02-03,1.45,1.45,1.4,1.4,315031,0
2017-02-06,1.4,1.45,1.4,1.4,359072,0
2017-02-07,1.45,1.45,1.4,1.4,283057,0
2017-02-08,1.4,1.425,1.3,1.3,785689,0
2017-02-09,1.35,1.35,1.25,1.25,1008301,0
2017-02-10,1.25,1.5,1.25,1.5,1482864,0
2017-02-13,1.55,1.65,1.5,1.65,1344185,0
2017-02-14,1.75,1.8,1.6,1.65,1275646,0
2017-02-15,1.65,1.7,1.6,1.65,935058,0
2017-02-16,1.65,1.7,1.6,1.675,366409,0
2017-02-17,1.7,1.7,1.6,1.6,501710,0
2017-02-21,1.6,1.6735,1.6,1.625,380865,0
2017-02-22,1.6,1.65,1.6,1.6,409083,0
2017-02-23,1.6,1.65,1.5,1.5,587517,0
2017-02-24,1.55,1.6,1.5,1.525,480901,0
2017-02-27,1.6,1.625,1.55,1.575,389044,0
2017-02-28,1.6,1.6,1.55,1.55,626099,0
2017-03-01,1.55,1.65,1.55,1.65,810640,0
2017-03-02,1.65,1.75,1.65,1.7,662433,0
2017-03-03,1.75,1.75,1.7,1.75,597333,0
2017-03-06,1.75,1.85,1.5,1.575,1292312,0
2017-03-07,1.6,1.6,1.5,1.5,495304,0
2017-03-08,1.5,1.55,1.5,1.5,412484,0
2017-03-09,1.5,1.5,1.35,1.4,678913,0
2017-03-10,1.45,1.45,1.4,1.4,329189,0
2017-03-13,1.425,1.45,1.4,1.45,332091,0
2017-03-14,1.45,1.45,1.35,1.35,475603,0
2017-03-15,1.35,1.4,1.35,1.4,290290,0
2017-03-16,1.4,1.4,1.35,1.375,276024,0
2017-03-17,1.35,1.4,1.35,1.35,665159,0
2017-03-20,1.4,1.475,1.35,1.35,599712,0
2017-03-21,1.45,1.45,1.4,1.45,803695,0
2017-03-22,1.45,1.5,1.375,1.4,631973,0
2017-03-23,1.4,1.45,1.35,1.375,483027,0
2017-03-24,1.35,1.4,1.35,1.35,445344,0
2017-03-27,1.35,1.4,1.35,1.4,625491,0
2017-03-28,1.4,1.4,1.35,1.4,375236,0
2017-03-29,1.4,1.4,1.35,1.35,513740,0
2017-03-30,1.35,1.45,1.35,1.425,1365552,0
2017-03-31,1.45,1.45,1.35,1.375,464518,0
2017-04-03,1.4,1.4253,1.35,1.35,388121,0
2017-04-04,1.35,1.4,1.35,1.375,446778,0
2017-04-05,1.45,1.525,1.45,1.45,2050403,0
2017-04-06,1.5,1.55,1.5,1.525,1015169,0
2017-04-07,1.55,1.6,1.5,1.6,1788454,0
2017-04-10,1.65,1.8,1.6,1.75,2207604,0
2017-04-11,1.8,1.95,1.75,1.9,3111568,0
2017-04-12,1.95,1.975,1.65,1.65,2233140,0
2017-04-13,1.65,1.7,1.65,1.65,1105920,0
2017-04-17,1.65,1.65,1.45,1.575,1402927,0
2017-04-18,1.6,1.6,1.5,1.525,857540,0
2017-04-19,1.55,1.6,1.55,1.55,851430,0
2017-04-20,1.6,1.6,1.5,1.55,682499,0
2017-04-21,1.5,1.55,1.45,1.5,896066,0
2017-04-24,1.55,1.6,1.5,1.525,642371,0
2017-04-25,1.6,1.6,1.55,1.6,670656,0
2017-04-26,1.6,1.605,1.5,1.55,725213,0
2017-04-27,1.6,1.7,1.55,1.6,1321012,0
2017-04-28,1.05,1.2,1,1.15,14334487,0
2017-05-01,1.2,1.2,1.15,1.2,1470454,0
2017-05-02,1.2,1.2,1.05,1.075,2806894,0
2017-05-03,1.1,1.15,1.1,1.1,777332,0
2017-05-04,1.15,1.15,1,1.025,3380200,0
2017-05-05,1.05,1.1,1,1.05,2707654,0
2017-05-08,1.1,1.15,1.1,1.125,1570284,0
2017-05-09,1.15,1.15,1.1,1.125,822336,0
2017-05-10,1.15,1.15,1.1,1.1,502326,0
2017-05-11,1.1,1.15,1.1,1.125,709530,0
2017-05-12,1.1,1.15,1.05,1.05,2133710,0
2017-05-15,1.1,1.1,1.05,1.075,882117,0
2017-05-16,1.05,1.1,1,1,1300921,0
2017-05-17,1.05,1.05,0.9,0.925,2952449,0
2017-05-18,0.95,0.95,0.8,0.8556,2392303,0
2017-05-19,0.88,0.96,0.8604,0.9326,1669990,0
2017-05-22,0.98,1,0.9251,0.9592,755594,0
2017-05-23,0.97,0.97,0.91,0.9266,533412,0
2017-05-24,0.918,0.93,0.9,0.9119,292831,0
2017-05-25,0.92,0.9741,0.9106,0.93,1136625,0
2017-05-26,0.93,0.96,0.93,0.96,551805,0
2017-05-30,1,1,0.95,0.9834,707886,0
2017-05-31,1,1,0.95,0.9643,683972,0
2017-06-01,0.98,1.05,0.971,1.01,999323,0
2017-06-02,1.05,1.15,1.02,1.09,1892335,0
2017-06-05,1.13,1.145,1.1,1.12,996546,0
2017-06-06,1.14,1.15,1.03,1.035,1003646,0
2017-06-07,1.03,1.08,1,1.08,810724,0
2017-06-08,1.05,1.12,0.95,1.04,1379409,0
2017-06-09,1.1,1.12,1.05,1.1,989124,0
2017-06-12,1.1,1.1,1.07,1.1,479414,0
2017-06-13,1.1,1.16,1.08,1.14,1268232,0
2017-06-14,1.17,1.17,1.12,1.15,793377,0
2017-06-15,1.15,1.15,1.1,1.12,370151,0
2017-06-16,1.13,1.15,1.1,1.1,954842,0
2017-06-19,1.13,1.15,1.11,1.13,988307,0
2017-06-20,1.16,1.18,1.13,1.16,712576,0
2017-06-21,1.19,1.2,1.14,1.17,933016,0
2017-06-22,1.18,1.28,1.1618,1.26,2082531,0
2017-06-23,1.29,1.3,1.2,1.2,4310472,0
2017-06-26,1.23,1.3,1.23,1.3,1652573,0
2017-06-27,1.3,1.4,1.3,1.38,1626413,0
2017-06-28,1.35,1.4,1.31,1.39,1291469,0
2017-06-29,1.37,1.38,1.26,1.29,899437,0
2017-06-30,1.3,1.3099,1.2,1.24,773480,0
2017-07-03,1.25,1.29,1.25,1.26,601500,0
2017-07-05,1.35,1.35,1.22,1.25,1611912,0
2017-07-06,1.26,1.3,1.22,1.22,586846,0
2017-07-07,1.21,1.3,1.18,1.25,803878,0
2017-07-10,1.29,1.31,1.26,1.31,916424,0
2017-07-11,1.3,1.4,1.29,1.37,870303,0
2017-07-12,1.4,1.45,1.35,1.35,1822823,0
2017-07-13,1.36,1.41,1.34,1.41,938231,0
2017-07-14,1.41,1.44,1.4,1.42,539696,0
2017-07-17,1.45,1.49,1.43,1.46,1086686,0
2017-07-18,1.47,1.47,1.36,1.43,655744,0
2017-07-19,1.42,1.47,1.4,1.41,561697,0
2017-07-20,1.4,1.46,1.38,1.43,484329,0
2017-07-21,1.43,1.45,1.43,1.44,262753,0
2017-07-24,1.43,1.45,1.38,1.45,612318,0
2017-07-25,1.45,1.5,1.4,1.48,1136342,0
2017-07-26,1.5,1.79,1.41,1.5799,8278767,0
2017-07-27,1.63,1.64,1.51,1.55,1606260,0
2017-07-28,1.58,1.65,1.55,1.57,1225926,0
2017-07-31,1.62,1.63,1.51,1.55,1028161,0
2017-08-01,1.54,1.61,1.53,1.54,550412,0
2017-08-02,1.56,1.57,1.51,1.55,723960,0
2017-08-03,1.57,1.62,1.54,1.59,678467,0
2017-08-04,1.6,1.63,1.59,1.61,764814,0
2017-08-07,1.6,1.64,1.57,1.6,783667,0
2017-08-08,1.6,1.61,1.53,1.58,988392,0
2017-08-09,1.55,1.57,1.45,1.51,1132664,0
2017-08-10,1.47,1.52,1.41,1.42,1081177,0
2017-08-11,1.42,1.49,1.33,1.38,746363,0
2017-08-14,1.42,1.48,1.4,1.46,764593,0
2017-08-15,1.5,1.51,1.41,1.45,747664,0
2017-08-16,1.47,1.53,1.4,1.41,1027254,0
2017-08-17,1.4,1.44,1.3699,1.425,691019,0
2017-08-18,1.4,1.42,1.38,1.41,416579,0
2017-08-21,1.4,1.42,1.38,1.39,277040,0
2017-08-22,1.39,1.45,1.39,1.45,609037,0
2017-08-23,1.46,1.47,1.4,1.46,468920,0
2017-08-24,1.47,1.48,1.43,1.47,354730,0
2017-08-25,1.5,1.52,1.45,1.48,472162,0
2017-08-28,1.48,1.52,1.46,1.5,522371,0
2017-08-29,1.5,1.5,1.46,1.48,233902,0
2017-08-30,1.48,1.52,1.46,1.49,585433,0
2017-08-31,1.5,1.55,1.5,1.545,687434,0
2017-09-01,1.55,1.63,1.545,1.6,1066062,0
2017-09-05,1.55,1.57,1.45,1.54,1862246,0
2017-09-06,1.55,1.57,1.47,1.5,889489,0
2017-09-07,1.48,1.54,1.37,1.52,1714797,0
2017-09-08,1.48,1.52,1.44,1.49,774144,0
2017-09-11,1.46,1.52,1.45,1.5,573318,0
2017-09-12,1.5,1.5,1.42,1.5,1194270,0
2017-09-13,1.5,1.58,1.44,1.55,2115814,0
2017-09-14,1.58,1.62,1.5,1.53,1003638,0
2017-09-15,1.54,1.55,1.49,1.49,825402,0
2017-09-18,1.52,1.5499,1.45,1.47,1503597,0
2017-09-19,1.49,1.5658,1.45,1.56,2208391,0
2017-09-20,1.57,1.65,1.55,1.65,3489081,0
2017-09-21,1.7,1.79,1.63,1.65,5737122,0
2017-09-22,1.67,1.78,1.65,1.74,2835514,0
2017-09-25,1.79,1.815,1.72,1.8,2803648,0
2017-09-26,1.74,1.84,1.72,1.795,1984415,0
2017-09-27,1.8,1.8,1.72,1.74,1254638,0
2017-09-28,1.74,1.74,1.65,1.7,1807387,0
2017-09-29,1.7,1.77,1.66,1.75,1057448,0
2017-10-02,1.77,1.88,1.7401,1.84,2190509,0
2017-10-03,1.87,1.89,1.81,1.89,1538481,0
2017-10-04,2,2.49,1.99,2.22,13606790,0
2017-10-05,2.35,2.35,2.2,2.26,5412760,0
2017-10-06,2.28,2.3001,2.2,2.26,3374240,0
2017-10-09,2.35,2.37,2.1,2.14,3764645,0
2017-10-10,2.14,2.17,2.01,2.08,2979438,0
2017-10-11,2.1,2.19,2.03,2.16,2379888,0
2017-10-12,2.2,2.2,2.08,2.17,1437739,0
2017-10-13,2.18,2.18,2.08,2.15,1055230,0
2017-10-16,2.17,2.18,2.0799,2.13,1030836,0
2017-10-17,2.15,2.15,2.03,2.04,1676526,0
2017-10-18,2.03,2.17,2.03,2.13,1640260,0
2017-10-19,2.15,2.16,2.04,2.095,1360833,0
2017-10-20,2.13,2.25,2.08,2.17,2770085,0
2017-10-23,2.2,2.25,2.15,2.18,1952579,0
2017-10-24,2.22,2.257,2.16,2.2,1444106,0
2017-10-25,2.2,2.22,2.045,2.11,2068915,0
2017-10-26,2.16,2.17,2.07,2.13,1016207,0
2017-10-27,2.14,2.17,2.04,2.17,1455987,0
2017-10-30,2.15,2.21,2.11,2.14,1298599,0
2017-10-31,2.15,2.2,2.1,2.19,1050539,0
2017-11-01,2.2,2.23,2.11,2.14,1264848,0
2017-11-02,2.14,2.3,2.1,2.24,4445850,0
2017-11-03,2.25,2.31,2.1734,2.21,1832897,0
2017-11-06,2.22,2.25,2.16,2.22,1540444,0
2017-11-07,2.24,2.24,2.12,2.17,1572088,0
2017-11-08,2.17,2.2,2.04,2.12,2582554,0
2017-11-09,2.07,2.11,1.98,1.99,2055070,0
2017-11-10,1.97,2.09,1.92,2.08,1847570,0
