Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,130.56,133.32,129.24,131.04,75470,0
2005-02-28,131.04,131.28,126.84,128.16,140614,0
2005-03-01,128.28,130.44,128.04,128.28,111965,0
2005-03-02,127.56,130.56,126.96,130.08,123107,0
2005-03-03,130.08,131.52,125.4,125.4,125195,0
2005-03-04,125.76,127.08,123.24,125.76,106486,0
2005-03-07,125.52,128.88,125.16,126.12,98105,0
2005-03-08,126.48,127.32,122.16,123,144851,0
2005-03-09,122.04,123.36,116.88,117.36,238300,0
2005-03-10,117.12,122.4,116.76,121.8,199530,0
2005-03-11,120.84,122.4,119.52,120.84,112577,0
2005-03-14,120.84,122.76,117.12,117.72,94511,0
2005-03-15,119.04,122.04,118.68,120.96,188395,0
2005-03-16,120,122.04,115.92,121.44,93686,0
2005-03-17,121.32,123,120.72,122.28,108433,0
2005-03-18,121.92,123.12,120.36,121.2,100042,0
2005-03-21,120.36,121.56,118.44,120.48,62990,0
2005-03-22,120.36,120.84,118.92,119.04,62049,0
2005-03-23,118.44,119.52,111.6,112.8,201501,0
2005-03-24,113.52,118.68,113.28,116.64,154008,0
2005-03-28,116.64,118.56,114.72,115.8,77434,0
2005-03-29,117.12,117.72,113.04,115.44,146918,0
2005-03-30,117,124.08,116.52,123.72,159641,0
2005-03-31,123.96,124.56,120.6,122.4,121329,0
2005-04-01,125.28,125.28,117.84,119.52,71638,0
2005-04-04,118.92,122.64,117.6,121.56,68922,0
2005-04-05,120.84,120.84,115.44,117.24,65305,0
2005-04-06,117,120.24,117,117.96,89659,0
2005-04-07,117.24,120.84,116.4,120,54298,0
2005-04-08,121.08,121.32,115.32,116.76,77661,0
2005-04-11,116.16,117.96,115.68,115.92,40791,0
2005-04-12,116.52,124.56,116.52,123.96,170921,0
2005-04-13,123.96,128.76,123,124.92,148277,0
2005-04-14,124.68,125.52,121.2,122.04,83802,0
2005-04-15,120.96,122.28,114.72,117.84,105155,0
2005-04-18,117.72,121.32,116.04,118.68,80452,0
2005-04-19,120.36,121.56,118.44,120.36,44018,0
2005-04-20,120.24,124.92,120.24,122.16,91358,0
2005-04-21,123.36,132.48,123.36,131.16,143468,0
2005-04-22,130.68,135.12,129.48,133.44,177752,0
2005-04-25,134.16,134.88,126.84,129.36,86548,0
2005-04-26,128.4,131.76,126.72,129.48,86753,0
2005-04-27,127.8,133.08,124.56,129.6,142824,0
2005-04-28,132.24,141,131.88,134.52,381863,0
2005-04-29,135.84,138,132.96,134.4,117517,0
2005-05-02,135.6,136.68,132,134.88,89281,0
2005-05-03,133.92,135.24,131.88,133.2,83030,0
2005-05-04,132.84,135.12,132.84,134.52,107303,0
2005-05-05,134.76,136.56,123.84,136.56,120079,0
2005-05-06,137.52,142.56,135.6,140.04,135352,0
2005-05-09,141,141.12,137.28,140.64,89350,0
2005-05-10,139.2,140.52,137.16,138.12,64985,0
2005-05-11,138.6,141.48,137.52,139.32,64668,0
2005-05-12,140.4,141.36,138.6,139.32,57280,0
2005-05-13,140.16,141.72,138.48,140.52,60712,0
2005-05-16,140.52,141.6,139.2,141.12,54575,0
2005-05-17,140.28,141.6,137.52,140.88,61210,0
2005-05-18,140.88,145.08,139.92,145.08,116255,0
2005-05-19,145.2,149.16,144.36,147.96,109893,0
2005-05-20,147.96,148.08,143.64,147.36,61450,0
2005-05-23,147.36,150.24,145.56,149.76,79989,0
2005-05-24,149.16,153.84,148.68,152.88,162392,0
2005-05-25,151.92,153.12,150.36,151.08,112961,0
2005-05-26,153.36,153.36,148.8,151.8,99386,0
2005-05-27,154.08,154.92,150.48,154.56,109370,0
2005-05-31,155.04,157.32,153.96,156.12,83136,0
2005-06-01,154.8,156.96,153.48,156,120325,0
2005-06-02,156.96,171.24,155.88,169.08,328897,0
2005-06-03,167.76,171.48,165.72,168.48,192076,0
2005-06-06,168.96,170.52,167.64,169.32,83140,0
2005-06-07,169.68,172.44,167.52,168.72,163880,0
2005-06-08,170.04,170.28,159.84,161.04,261553,0
2005-06-09,157.44,160.68,157.08,160.32,192633,0
2005-06-10,160.32,160.32,156.24,157.44,124701,0
2005-06-13,157.68,160.2,157.2,159.48,101971,0
2005-06-14,158.76,159.6,153.24,157.08,121818,0
2005-06-15,157.8,160.08,157.08,159.6,95507,0
2005-06-16,158.88,160.32,156.24,158.52,81180,0
2005-06-17,160.08,160.2,157.08,158.76,71771,0
2005-06-20,157.44,158.16,155.28,157.2,107081,0
2005-06-21,157.32,160.68,156.48,159,83914,0
2005-06-22,161.52,178.68,160.8,177.72,637200,0
2005-06-23,177.72,182.52,173.16,177.12,281429,0
2005-06-24,176.16,177.36,164.52,167.52,143475,0
2005-06-27,168,168,163.2,165.12,100010,0
2005-06-28,165.12,172.2,163.92,171,97562,0
2005-06-29,171.84,173.64,163.32,163.8,120856,0
2005-06-30,164.52,167.64,163.68,164.64,50430,0
2005-07-01,164.64,167.64,161.4,162.48,78580,0
2005-07-05,162.72,166.08,162,165.24,66459,0
2005-07-06,164.52,171.72,164.52,166.92,68208,0
2005-07-07,165.24,171.84,163.68,170.88,126484,0
2005-07-08,171.24,178.68,171.24,176.76,96253,0
2005-07-11,178.08,187.32,177,187.08,202036,0
2005-07-12,184.8,187.8,183.12,186.6,82519,0
2005-07-13,187.8,187.8,182.16,184.2,79914,0
2005-07-14,186.6,188.76,183.84,186.84,164414,0
2005-07-15,185.76,187.32,181.68,186.24,84075,0
2005-07-18,186.24,189,184.8,186.96,97993,0
2005-07-19,188.76,190.92,187.2,190.32,107119,0
2005-07-20,188.76,192.24,185.76,190.92,147267,0
2005-07-21,190.32,192.72,178.2,179.52,185966,0
2005-07-22,178.44,183.72,178.2,183.6,77544,0
2005-07-25,183.36,185.16,176.64,176.88,67037,0
2005-07-26,177.24,181.08,177.24,180.48,53668,0
2005-07-27,181.2,184.2,177.84,183.72,65428,0
2005-07-28,183.72,184.92,179.04,181.56,54134,0
2005-07-29,180.48,186.24,179.76,186.24,87398,0
2005-08-01,187.68,189.36,183.48,185.64,66733,0
2005-08-02,186.72,188.28,181.68,184.56,76273,0
2005-08-03,185.28,188.28,182.76,185.04,77381,0
2005-08-04,184.2,192.96,182.04,188.28,170878,0
2005-08-05,176.16,183.12,173.76,174.36,357118,0
2005-08-08,174.36,177.72,166.08,168.24,187790,0
2005-08-09,168.24,172.68,168.24,169.92,117964,0
2005-08-10,169.8,172.56,168.24,169.32,70128,0
2005-08-11,167.76,170.88,164.52,170.52,92790,0
2005-08-12,167.76,169.08,165.12,167.64,61054,0
2005-08-15,165.72,172.56,165.72,171.12,60002,0
2005-08-16,170.64,174.24,167.64,171.72,95519,0
2005-08-17,174.96,176.64,172.92,174.48,87284,0
2005-08-18,173.4,175.92,172.2,173.88,83388,0
2005-08-19,173.64,176.4,172.68,175.32,69825,0
2005-08-22,174.96,177.24,173.16,175.08,47999,0
2005-08-23,174.96,176.76,172.8,175.2,43345,0
2005-08-24,175.68,181.32,175.56,178.92,102394,0
2005-08-25,177.6,180.6,176.88,180.12,45443,0
2005-08-26,180.48,180.72,176.76,178.2,43790,0
2005-08-29,176.16,180.72,176.04,180.48,53005,0
2005-08-30,180.72,180.72,177.6,179.52,53881,0
2005-08-31,179.76,181.2,172.08,172.8,228993,0
2005-09-01,172.68,174.96,169.2,173.16,118077,0
2005-09-02,172.8,174.6,167.64,168.84,79020,0
2005-09-06,168.84,174.96,168.84,174.36,64352,0
2005-09-07,174.72,176.52,173.04,176.52,72200,0
2005-09-08,175.56,184.32,173.76,183.24,138125,0
2005-09-09,183.24,186.72,179.52,184.08,127799,0
2005-09-12,185.52,188.28,183.6,186.72,78047,0
2005-09-13,185.76,192,185.04,190.32,138129,0
2005-09-14,190.2,190.8,185.64,187.44,87020,0
2005-09-15,186.24,189.72,185.64,187.44,66448,0
2005-09-16,188.4,200.64,187.32,197.52,215984,0
2005-09-19,196.8,200.76,192.84,194.64,91088,0
2005-09-20,194.04,198.24,194.04,196.08,83257,0
2005-09-21,194.28,195.6,185.28,186.6,130352,0
2005-09-22,186.72,190.32,183.12,188.4,86272,0
2005-09-23,193.2,193.8,186.96,192.12,63541,0
2005-09-26,195.36,195.6,187.68,189.72,60060,0
2005-09-27,190.92,197.76,189.48,189.6,136586,0
2005-09-28,189.24,189.72,185.76,187.92,106606,0
2005-09-29,188.52,188.52,184.08,185.76,147521,0
2005-09-30,184.8,186.72,180,180.48,166345,0
2005-10-03,180.84,182.28,176.16,177.72,172856,0
2005-10-04,176.76,177.72,169.44,170.64,195668,0
2005-10-05,170.88,173.16,165.48,171.12,191451,0
2005-10-06,170.76,171.24,165.48,167.04,200760,0
2005-10-07,168.84,170.16,166.44,168.72,108106,0
2005-10-10,168.24,169.92,163.32,165.12,74106,0
2005-10-11,165.12,167.16,162.6,163.2,105563,0
2005-10-12,162.12,163.56,157.56,159.72,127472,0
2005-10-13,159,163.32,157.32,160.2,133193,0
2005-10-14,161.88,166.08,161.16,164.4,80923,0
2005-10-17,165.24,165.96,161.4,163.56,64630,0
2005-10-18,163.32,163.32,153.12,155.64,143284,0
2005-10-19,153.96,161.4,151.08,161.4,179226,0
2005-10-20,161.4,167.88,156.84,158.16,118119,0
2005-10-21,158.52,165.12,158.52,164.4,129244,0
2005-10-24,165.72,171.6,163.32,171.6,111111,0
2005-10-25,170.52,171.72,162.12,162.96,170455,0
2005-10-26,162,162.12,149.16,153.48,409261,0
2005-10-27,165.84,183.6,165.12,176.88,584139,0
2005-10-28,178.08,178.68,173.04,176.52,141362,0
2005-10-31,175.2,182.4,175.2,179.4,121419,0
2005-11-01,178.56,179.88,174.36,177.12,54446,0
2005-11-02,177.12,178.68,176.16,177.72,107569,0
2005-11-03,177.84,179.64,171.24,172.68,106997,0
2005-11-04,173.64,175.2,171.48,172.56,115925,0
2005-11-07,172.8,173.52,168.72,173.16,131603,0
2005-11-08,172.2,174,170.16,171.84,74923,0
2005-11-09,172.8,175.2,169.8,171.48,119730,0
2005-11-10,171.84,175.08,166.32,174.84,84929,0
2005-11-11,171.36,180.84,171.36,177.84,108684,0
2005-11-14,177.48,179.76,173.76,174.96,58747,0
2005-11-15,174.96,176.76,171.6,171.84,84935,0
2005-11-16,171.36,173.16,170.04,172.2,58957,0
2005-11-17,173.52,179.88,170.64,179.76,93678,0
2005-11-18,180.48,180.72,174.96,175.68,95457,0
2005-11-21,175.56,179.28,175.56,175.8,84697,0
2005-11-22,175.2,176.52,171.36,172.32,97570,0
2005-11-23,172.2,174.6,171.36,174.36,58671,0
2005-11-25,173.16,176.04,173.16,175.56,16838,0
2005-11-28,173.64,176.04,167.88,168.72,108308,0
2005-11-29,168.84,172.56,165.12,167.04,120384,0
2005-11-30,166.32,170.16,166.08,166.8,64702,0
2005-12-01,168.72,178.68,158.52,161.88,534626,0
2005-12-02,163.08,164.16,160.68,161.64,177470,0
2005-12-05,162,163.44,159.84,161.28,78730,0
2005-12-06,161.52,169.44,160.2,166.92,155584,0
2005-12-07,167.88,169.44,165.96,168,156012,0
2005-12-08,167.28,176.76,166.56,175.56,803403,0
2005-12-09,175.32,176.76,171.84,176.76,167769,0
2005-12-12,176.16,181.56,173.76,180.24,141387,0
2005-12-13,178.68,180.48,175.2,179.16,148698,0
2005-12-14,178.08,179.88,176.76,178.92,97859,0
2005-12-15,179.64,180.12,174.96,179.88,105210,0
2005-12-16,180.48,180.96,177.48,178.68,100792,0
2005-12-19,179.88,180.48,171.48,172.2,91368,0
2005-12-20,172.92,174.36,168.72,170.52,84707,0
2005-12-21,170.76,173.76,170.64,172.56,96010,0
2005-12-22,173.04,174.96,171.72,174.36,91395,0
2005-12-23,174.36,175.32,171.84,174.48,41620,0
2005-12-27,174.36,175.68,173.28,174.6,71826,0
2005-12-28,174.48,179.52,173.16,176.4,126415,0
2005-12-29,175.32,177.72,173.4,175.56,67182,0
2005-12-30,174.36,177,172.68,175.44,111034,0
2006-01-03,177.6,179.4,172.92,176.88,130409,0
2006-01-04,176.16,179.76,174.96,178.56,89713,0
2006-01-05,177.96,189.6,177.84,187.08,182521,0
2006-01-06,190.08,190.92,186.72,190.68,165225,0
2006-01-09,194.64,200.76,193.68,198.96,370912,0
2006-01-10,200.16,206.28,198.36,204.72,281916,0
2006-01-11,204.84,206.88,199.56,203.28,179660,0
2006-01-12,203.76,206.64,195.84,196.68,187632,0
2006-01-13,195.24,197.16,192.84,193.44,169954,0
2006-01-17,191.64,194.04,186.72,193.44,111061,0
2006-01-18,190.44,194.52,189.36,192.72,82301,0
2006-01-19,192.96,196.8,192.84,195.36,90195,0
2006-01-20,195.96,195.96,189.96,191.88,107061,0
2006-01-23,193.2,193.2,180.36,181.32,197358,0
2006-01-24,180.48,185.16,174.84,180.6,292250,0
2006-01-25,184.8,187.44,183,184.56,136002,0
2006-01-26,186.6,188.76,183.36,186.12,187154,0
2006-01-27,200.16,220.2,195.84,217.92,830564,0
2006-01-30,218.4,222.36,213.72,220.92,329058,0
2006-01-31,213.36,217.08,208.8,216.36,177142,0
2006-02-01,213.48,215.88,211.2,212.28,128290,0
2006-02-02,210.84,216.84,207.12,208.68,139611,0
2006-02-03,207.36,211.32,205.8,206.16,113770,0
2006-02-06,207,215.16,207,213.96,148346,0
2006-02-07,212.88,225.96,212.52,222.6,237428,0
2006-02-08,223.2,227.52,216.6,224.16,192096,0
2006-02-09,225.36,232.8,218.64,220.8,150790,0
2006-02-10,220.2,221.04,213.36,219.36,76004,0
2006-02-13,222.12,225.96,217.56,225.72,150819,0
2006-02-14,224.88,229.56,219.72,222.84,192429,0
2006-02-15,222.96,223.44,216.48,218.04,133652,0
2006-02-16,218.04,220.08,209.52,212.88,169649,0
2006-02-17,212.76,215.52,211.56,212.52,111292,0
2006-02-21,212.88,213.84,209.88,210.12,95174,0
2006-02-22,210.84,214.2,209.52,213,84547,0
2006-02-23,212.52,215.16,209.4,211.92,107895,0
2006-02-24,210.36,211.92,207.12,207.6,112424,0
2006-02-27,208.8,209.64,200.64,201,232955,0
2006-02-28,200.4,203.88,196.32,199.32,196808,0
2006-03-01,200.76,202.32,195.84,197.16,260380,0
2006-03-02,196.56,197.28,185.16,189.24,664383,0
2006-03-03,188.16,195.36,187.2,191.52,301829,0
2006-03-06,190.92,191.28,186,187.2,203343,0
2006-03-07,185.88,187.92,182.64,184.8,140944,0
2006-03-08,183.6,191.16,182.88,189.36,160097,0
2006-03-09,190.92,193.8,189.48,190.92,109747,0
2006-03-10,190.8,193.92,188.4,193.92,147334,0
2006-03-13,195.24,206.76,195.24,203.76,428283,0
2006-03-14,203.04,208.2,202.8,207.48,155212,0
2006-03-15,207.24,211.92,206.76,210.72,92014,0
2006-03-16,210.24,214.92,209.52,211.92,156635,0
2006-03-17,213,213.48,209.52,211.92,128503,0
2006-03-20,211.32,211.32,206.76,207.24,110780,0
2006-03-21,206.52,214.08,201.6,204.48,106491,0
2006-03-22,205.56,208.32,203.16,204.6,110720,0
2006-03-23,203.88,205.32,201.6,203.28,67813,0
2006-03-24,202.92,204.6,202.08,203.88,105805,0
2006-03-27,204.72,207.12,198.36,199.92,180654,0
2006-03-28,200.4,205.8,198.48,204.48,167425,0
2006-03-29,205.32,211.2,204.12,210.84,121158,0
2006-03-30,211.92,218.64,209.04,218.64,175793,0
2006-03-31,218.4,219.84,213.96,216.72,165550,0
2006-04-03,216.84,218.76,213.48,214.68,189890,0
2006-04-04,214.44,218.76,214.32,216.36,114585,0
2006-04-05,216.36,220.68,214.32,218.88,68038,0
2006-04-06,218.88,225.36,218.88,224.64,134713,0
2006-04-07,224.04,226.68,215.4,217.32,109742,0
2006-04-10,218.04,221.64,214.32,220.56,73784,0
2006-04-11,221.76,221.76,207.96,209.88,158976,0
2006-04-12,218.04,218.16,210.36,210.84,285908,0
2006-04-13,211.92,216.84,211.32,213.12,99745,0
2006-04-17,213.96,214.92,208.2,209.16,111157,0
2006-04-18,211.08,219,209.4,218.4,134831,0
2006-04-19,219,229.44,218.4,226.8,224324,0
2006-04-20,228.24,230.4,217.32,218.4,220015,0
2006-04-21,219.24,220.32,205.8,207,238945,0
2006-04-24,206.4,215.88,206.4,213.24,104431,0
2006-04-25,213.48,213.96,208.32,208.44,95487,0
2006-04-26,209.88,213.72,207.6,211.32,235701,0
2006-04-27,211.44,215.4,205.92,205.92,223926,0
2006-04-28,184.92,190.8,181.32,186.84,1089731,0
2006-05-01,187.32,187.68,178.32,182.52,386909,0
2006-05-02,182.76,185.4,181.08,182.64,157947,0
2006-05-03,181.56,182.76,180.12,180.72,130474,0
2006-05-04,180.72,182.28,175.08,180,232088,0
2006-05-05,180.24,182.04,176.88,177.36,143656,0
2006-05-08,177.84,178.56,172.68,175.08,164447,0
2006-05-09,174.24,175.2,170.4,170.64,196451,0
2006-05-10,170.28,171.24,164.76,165.72,212458,0
2006-05-11,165.72,168.24,159.96,162.84,309273,0
2006-05-12,161.64,163.08,158.76,159.96,193426,0
2006-05-15,158.76,159.48,152.16,153.84,210899,0
2006-05-16,152.88,162,152.88,158.4,356296,0
2006-05-17,157.56,158.4,142.44,143.64,566777,0
2006-05-18,151.56,153.48,146.28,147.96,428526,0
2006-05-19,150.36,156.12,149.16,154.32,302155,0
2006-05-22,146.16,152.64,143.64,147.36,413038,0
2006-05-23,149.64,154.08,147.24,147.96,226222,0
2006-05-24,148.32,152.64,144,144.6,256037,0
2006-05-25,146.04,150.24,146.04,150,84305,0
2006-05-26,151.08,152.76,149.76,150.36,90453,0
2006-05-30,151.68,152.4,143.04,143.16,225697,0
2006-05-31,145.56,145.56,139.32,141.96,366798,0
2006-06-01,141.84,146.4,139.92,146.4,147110,0
2006-06-02,147.96,149.16,144.6,147.24,124633,0
2006-06-05,146.04,146.28,136.32,136.68,210000,0
2006-06-06,137.76,137.76,120.24,122.04,900154,0
2006-06-07,123.24,129.84,122.4,123.96,344400,0
2006-06-08,123.6,130.08,120.96,129.48,422783,0
2006-06-09,130.08,133.56,129,129.36,432898,0
2006-06-12,131.88,131.88,123,123.84,183383,0
2006-06-13,123.24,127.8,121.56,122.28,231505,0
2006-06-14,123.24,125.28,117.48,119.4,279896,0
2006-06-15,120.12,129.48,119.64,127.56,265802,0
2006-06-16,127.56,128.28,123.36,126.12,299631,0
2006-06-19,126.48,127.92,121.56,122.4,92604,0
2006-06-20,121.68,124.08,120.36,121.8,108622,0
2006-06-21,123.36,125.16,121.2,121.68,153194,0
2006-06-22,123.12,123.96,117.96,118.44,238477,0
2006-06-23,117.96,119.52,114.12,118.56,215389,0
2006-06-26,119.28,120.84,113.28,114.24,275491,0
2006-06-27,113.88,115.44,110.4,110.64,228609,0
2006-06-28,110.4,113.16,108.36,111.48,189678,0
2006-06-29,112.2,114.72,110.4,114.24,247540,0
2006-06-30,116.76,117,114.48,115.92,185257,0
2006-07-03,116.04,117.12,114.96,116.64,90227,0
2006-07-05,116.28,117.72,112.92,115.2,142032,0
2006-07-06,79.08,81.96,74.76,78,4492425,0
2006-07-07,75.96,77.4,74.16,75.72,983539,0
2006-07-10,75.84,76.32,71.88,73.44,823758,0
2006-07-11,72.84,79.08,72.36,78.72,806068,0
2006-07-12,78.12,79.2,75,75,438467,0
2006-07-13,73.92,76.56,73.44,74.28,373930,0
2006-07-14,74.88,75.36,70.92,71.76,344799,0
2006-07-17,71.52,74.04,70.32,70.44,243840,0
2006-07-18,72,72.48,68.76,70.68,296177,0
2006-07-19,70.44,73.92,69.72,72.72,281178,0
2006-07-20,63,64.32,59.4,61.2,1065283,0
2006-07-21,61.2,62.64,60.36,61.44,285409,0
2006-07-24,61.8,63.48,61.44,63.24,253238,0
2006-07-25,64.2,65.04,63.36,64.8,203195,0
2006-07-26,64.92,66.24,64.32,64.56,218413,0
2006-07-27,65.28,66.48,63.36,65.4,257079,0
2006-07-28,65.52,66.12,64.08,66,194260,0
2006-07-31,65.64,67.8,65.28,66.12,190197,0
2006-08-01,65.64,66.12,62.76,64.68,235878,0
2006-08-02,64.56,66.96,63.72,66.72,292725,0
2006-08-03,66.6,67.92,64.92,66.72,218296,0
2006-08-04,68.64,71.16,66.72,67.32,287722,0
2006-08-07,67.2,69.12,66.24,67.32,166000,0
2006-08-08,67.8,69.84,66.48,69.24,380637,0
2006-08-09,72,72.84,71.04,71.4,439534,0
2006-08-10,71.4,72.24,71.16,71.64,172945,0
2006-08-11,71.64,72,69.24,70.32,135195,0
2006-08-14,71.28,72,68.76,69.48,190405,0
2006-08-15,70.8,71.28,69.96,70.32,273211,0
2006-08-16,71.04,72.24,69.84,71.52,325537,0
2006-08-17,72,78.84,71.64,77.16,528829,0
2006-08-18,77.52,80.88,75.36,80.28,284284,0
2006-08-21,79.32,79.68,77.04,78.96,245397,0
2006-08-22,79.44,81.6,77.4,79.56,253505,0
2006-08-23,79.56,79.92,76.8,77.28,192883,0
2006-08-24,77.28,80.28,76.68,79.32,191642,0
2006-08-25,79.2,80.04,78.24,78.36,114499,0
2006-08-28,78.24,81.24,77.28,80.4,129566,0
2006-08-29,80.76,81.12,79.32,80.88,116195,0
2006-08-30,80.88,84.12,79.56,83.52,166580,0
2006-08-31,84.24,84.84,80.88,81.24,187009,0
2006-09-01,80.88,81.72,79.08,79.44,198202,0
2006-09-05,80.88,84,80.28,83.28,207632,0
2006-09-06,82.56,82.8,80.04,80.28,175676,0
2006-09-07,80.28,81.96,78,80.52,185657,0
2006-09-08,80.76,81.84,78.96,79.08,183706,0
2006-09-11,78.84,81.48,78.36,80.76,165488,0
2006-09-12,80.52,85.2,80.52,84.24,318418,0
2006-09-13,84.84,87.6,84.36,85.2,385360,0
2006-09-14,84.36,87,83.76,84.72,175047,0
2006-09-15,85.08,87.12,82.08,86.16,403841,0
2006-09-18,85.8,89.28,85.8,89.16,277224,0
2006-09-19,89.76,89.88,86.88,87.96,389682,0
2006-09-20,89.4,90.72,87.84,89.28,263428,0
2006-09-21,89.64,89.64,86.28,88.44,316585,0
2006-09-22,88.44,88.8,86.16,87.96,139654,0
2006-09-25,88.08,90.24,87.96,90.12,163429,0
2006-09-26,92.64,95.52,91.92,95.28,322665,0
2006-09-27,96.72,100.2,95.88,96.72,309655,0
2006-09-28,97.2,97.68,92.88,95.64,268624,0
2006-09-29,95.88,95.88,93.12,93.96,209866,0
2006-10-02,93.36,97.32,92.16,95.52,203786,0
2006-10-03,94.92,95.64,92.52,93.72,218275,0
2006-10-04,93.84,96,93.24,95.04,301838,0
2006-10-05,96.96,98.04,95.64,96.84,361106,0
2006-10-06,96.72,99.96,95.28,99,211610,0
2006-10-09,99.36,100.8,98.64,100.44,138841,0
2006-10-10,100.44,100.92,99.12,99.72,162741,0
2006-10-11,99.96,101.88,98.28,99.96,179614,0
2006-10-12,100.56,101.28,98.16,99.36,226964,0
2006-10-13,99.72,100.56,99.36,99.96,141047,0
2006-10-16,100.56,102.96,99.96,101.52,180176,0
2006-10-17,101.28,103.44,99.36,102.96,135201,0
2006-10-18,103.44,105.36,97.92,99.24,261280,0
2006-10-19,98.88,100.56,97.56,99.36,146129,0
2006-10-20,99.96,99.96,97.8,98.64,83965,0
2006-10-23,98.76,99.36,96.48,97.08,153312,0
2006-10-24,97.08,98.28,94.44,95.16,181629,0
2006-10-25,94.92,96.48,89.52,94.68,406416,0
2006-10-26,95.16,96.36,92.28,96,221901,0
2006-10-27,87.84,89.76,85.2,85.44,601522,0
2006-10-30,84.6,86.76,82.32,85.56,221299,0
2006-10-31,85.8,87.84,85.2,86.64,192183,0
2006-11-01,86.64,88.32,83.88,84.12,273483,0
2006-11-02,83.88,86.88,82.92,85.92,122402,0
2006-11-03,86.04,87.72,85.8,86.76,151959,0
2006-11-06,86.52,88.2,86.52,87.84,112391,0
2006-11-07,85.68,87,83.52,84.12,187429,0
2006-11-08,83.76,85.56,82.8,84.36,139343,0
2006-11-09,84.96,86.04,83.16,83.28,111688,0
2006-11-10,83.76,85.8,82.8,85.44,55149,0
2006-11-13,85.2,87.12,84.72,86.64,88109,0
2006-11-14,86.4,89.04,85.8,88.8,112595,0
2006-11-15,88.2,88.92,87.48,88.44,77706,0
2006-11-16,88.56,89.16,87.84,87.96,64986,0
2006-11-17,87.84,88.92,85.68,88.92,73279,0
2006-11-20,88.32,88.32,85.68,86.52,155268,0
2006-11-21,86.4,87.24,84.84,84.84,203629,0
2006-11-22,81.96,88.08,81.96,87.72,174459,0
2006-11-24,86.64,88.2,84.84,88.08,40853,0
2006-11-27,86.4,87.6,82.44,82.44,208736,0
2006-11-28,82.32,85.44,81.48,84,124074,0
2006-11-29,83.28,85.8,83.28,84.96,106955,0
2006-11-30,84.24,85.56,83.4,84.36,68263,0
2006-12-01,84.6,85.2,82.08,83.28,138709,0
2006-12-04,87,92.16,85.56,89.88,301786,0
2006-12-05,91.44,93.24,90.36,92.16,202006,0
2006-12-06,92.4,92.64,90.48,91.08,112869,0
2006-12-07,93.72,96.24,91.8,91.92,215045,0
2006-12-08,92.28,93.6,91.08,92.88,91511,0
2006-12-11,92.88,94.68,91.2,91.92,98631,0
2006-12-12,92.28,93.12,89.4,89.64,127079,0
2006-12-13,90.12,91.32,88.92,90,120571,0
2006-12-14,90,91.92,88.56,88.68,213371,0
2006-12-15,89.04,90.96,87.6,87.96,161824,0
2006-12-18,88.32,90.12,86.52,86.76,150113,0
2006-12-19,85.8,87,85.2,85.32,146247,0
2006-12-20,85.68,87.6,85.68,86.4,131162,0
2006-12-21,86.4,87.24,84.6,84.84,82462,0
2006-12-22,85.08,86.4,84.6,85.56,81648,0
2006-12-26,82.92,86.88,82.32,86.4,129118,0
2006-12-27,86.52,88.8,86.52,88.56,123738,0
2006-12-28,90.36,97.44,90.12,95.64,485520,0
2006-12-29,95.64,95.88,92.16,92.64,146493,0
2007-01-03,93.6,96,91.32,93.12,170385,0
2007-01-04,93.12,95.76,91.08,95.04,178334,0
2007-01-05,90.72,94.32,89.28,89.64,325081,0
2007-01-08,89.88,90.12,86.28,87.6,314411,0
2007-01-09,87.6,88.56,87.36,88.08,200543,0
2007-01-10,87.72,87.72,86.4,87.6,113618,0
2007-01-11,87.24,87.96,87,87.36,115919,0
2007-01-12,87.12,89.4,87.12,89.28,122606,0
2007-01-16,90.72,91.2,88.08,89.76,153609,0
2007-01-17,89.16,89.64,88.44,88.8,138959,0
2007-01-18,88.8,89.4,86.28,86.76,135171,0
2007-01-19,86.52,89.28,86.4,88.92,143175,0
2007-01-22,89.4,91.56,88.2,90.6,196646,0
2007-01-23,90.6,90.96,89.28,89.52,105046,0
2007-01-24,89.88,90.6,88.32,88.92,163676,0
2007-01-25,89.4,89.64,87,87.84,120314,0
2007-01-26,89.88,90.12,87.72,88.92,140068,0
2007-01-29,88.92,90.72,88.92,90.12,182257,0
2007-01-30,90,91.32,89.16,89.52,171744,0
2007-01-31,89.76,90.24,87.48,88.56,175171,0
2007-02-01,90.12,91.56,87.96,89.52,268859,0
2007-02-02,89.4,96.24,88.92,94.68,557922,0
2007-02-05,94.68,95.52,91.32,91.92,276913,0
2007-02-06,91.92,93.48,90.72,91.56,177265,0
2007-02-07,91.92,93.72,91.2,93.24,176870,0
2007-02-08,92.64,93.36,91.08,92.52,117563,0
2007-02-09,92.52,93.12,90.48,91.44,163478,0
2007-02-12,91.8,91.8,89.28,90,119600,0
2007-02-13,90,90.24,87.6,87.6,209020,0
2007-02-14,87.84,91.44,87.6,91.08,371084,0
2007-02-15,91.08,92.52,90.12,91.8,163390,0
2007-02-16,91.8,93,90.6,92.04,138090,0
2007-02-20,91.68,92.64,90.12,92.52,137684,0
2007-02-21,91.56,92.4,86.4,87,749710,0
2007-02-22,87,87.6,85.44,86.04,187551,0
2007-02-23,85.92,86.28,84.96,85.44,149753,0
2007-02-26,86.04,86.64,83.88,85.2,124855,0
2007-02-27,84.48,84.84,81.84,84,392013,0
2007-02-28,84,84.36,81.36,81.96,232574,0
2007-03-01,81,81.84,79.32,81.48,159416,0
2007-03-02,81.36,81.84,80.4,80.4,256273,0
2007-03-05,79.56,80.64,78.48,79.92,250203,0
2007-03-06,80.88,84.48,80.28,82.92,326856,0
2007-03-07,82.56,84.36,82.08,83.52,315137,0
2007-03-08,85.2,86.88,84.6,85.68,315901,0
2007-03-09,86.4,86.76,84.36,85.32,135755,0
2007-03-12,88.56,90.36,88.2,88.8,310846,0
2007-03-13,88.44,89.4,86.76,86.88,208837,0
2007-03-14,87.24,87.72,85.8,86.88,167314,0
2007-03-15,86.88,88.92,86.88,88.92,199943,0
2007-03-16,88.32,90.12,88.2,89.04,168070,0
2007-03-19,89.88,90,87.84,88.2,115652,0
2007-03-20,88.2,88.68,87.6,88.56,121879,0
2007-03-21,88.8,90.36,88.32,89.52,107801,0
2007-03-22,89.4,90.24,88.92,89.4,313953,0
2007-03-23,93,93.36,86.52,87.48,778874,0
2007-03-26,86.88,87.36,84.24,85.08,305585,0
2007-03-27,85.68,85.8,83.28,83.88,229702,0
2007-03-28,82.92,83.28,81.12,82.68,273148,0
2007-03-29,83.28,83.28,80.88,81.6,168248,0
2007-03-30,81.36,82.68,80.88,81.84,189590,0
2007-04-02,81.84,82.08,80.64,81.6,103898,0
2007-04-03,81.84,82.32,81.6,81.84,147040,0
2007-04-04,82.08,82.2,81.72,82.08,94704,0
2007-04-05,82.08,83.4,81.72,83.4,93175,0
2007-04-09,83.88,84.96,82.8,83.16,158957,0
2007-04-10,82.8,83.28,82.32,83.04,55944,0
2007-04-11,82.56,83.16,82.32,82.44,57687,0
2007-04-12,82.32,82.68,81.36,82.56,68025,0
2007-04-13,82.32,83.88,82.08,82.56,101607,0
2007-04-16,82.8,85.32,82.2,85.08,120222,0
2007-04-17,84.6,85.2,84.12,84.96,80967,0
2007-04-18,84.48,87.6,84.12,87,140582,0
2007-04-19,86.4,86.52,83.76,84.12,119312,0
2007-04-20,85.32,85.32,83.28,84.12,88615,0
2007-04-23,83.16,84.84,82.68,84.36,84037,0
2007-04-24,84.12,84.12,81.84,82.08,124117,0
2007-04-25,83.04,83.28,80.76,80.88,136405,0
2007-04-26,81,81.6,80.28,81.12,134105,0
2007-04-27,77.76,80.04,71.76,73.44,666342,0
2007-04-30,72.84,74.28,72.84,73.8,224871,0
2007-05-01,73.44,75.72,73.44,74.64,253312,0
2007-05-02,74.04,76.8,72.96,76.2,233787,0
2007-05-03,76.32,77.04,75.36,76.44,93503,0
2007-05-04,76.44,77.76,76.44,77.64,109199,0
2007-05-07,77.76,77.76,75.96,76.2,121985,0
2007-05-08,75.72,77.76,74.16,77.76,116950,0
2007-05-09,77.76,80.76,77.16,80.28,167731,0
2007-05-10,79.68,84.84,79.32,83.64,444703,0
2007-05-11,85.2,87.6,83.04,87.24,441512,0
2007-05-14,86.52,86.52,82.68,82.8,286970,0
2007-05-15,82.8,84.6,81.6,84.6,224406,0
2007-05-16,82.8,85.68,82.68,84.72,165396,0
2007-05-17,84.96,85.2,83.76,84,86391,0
2007-05-18,84,85.56,83.64,85.2,154488,0
2007-05-21,84.84,87.48,84.6,86.88,167213,0
2007-05-22,87.36,93.96,84.84,93.12,898090,0
2007-05-23,93.12,93.84,88.92,90.36,520606,0
2007-05-24,90.12,92.4,88.92,89.52,136393,0
2007-05-25,90.12,92.52,88.92,92.52,123651,0
2007-05-29,93.96,96.84,92.88,96.36,226135,0
2007-05-30,99.36,102,99.24,100.32,404948,0
2007-05-31,100.2,104.4,97.56,103.44,500005,0
2007-06-01,103.2,106.2,100.8,102.36,346770,0
2007-06-04,101.76,105.48,101.16,104.16,482688,0
2007-06-05,85.68,88.8,83.88,87.6,1250250,0
2007-06-06,88.92,89.4,84.6,84.6,424845,0
2007-06-07,84.84,86.04,82.08,83.76,415241,0
2007-06-08,82.32,82.32,78,79.32,427423,0
2007-06-11,79.56,80.16,78.36,78.72,224008,0
2007-06-12,79.32,79.32,73.44,73.8,653244,0
2007-06-13,78.96,80.28,76.8,79.92,489402,0
2007-06-14,79.92,80.88,78.36,80.64,155115,0
2007-06-15,83.52,83.52,81.48,82.56,253078,0
2007-06-18,82.56,82.92,79.92,81.12,199838,0
2007-06-19,81.48,82.8,81.12,81.84,118412,0
2007-06-20,82.56,85.92,81.6,83.04,252051,0
2007-06-21,83.04,85.2,80.16,84.12,281516,0
2007-06-22,81,81.6,77.64,79.92,431141,0
2007-06-25,79.68,80.28,76.2,76.32,350801,0
2007-06-26,76.32,76.8,72.96,74.04,334964,0
2007-06-27,73.8,75.24,72.72,74.88,150114,0
2007-06-28,74.76,75.36,73.8,74.88,197903,0
2007-06-29,74.88,75.96,74.28,75.12,145244,0
2007-07-02,75.6,75.72,74.28,74.64,142210,0
2007-07-03,74.76,76.44,73.8,74.16,228559,0
2007-07-05,74.88,75,73.68,74.16,175270,0
2007-07-06,73.8,74.28,72.84,72.96,160388,0
2007-07-09,73.32,74.64,73.32,74.16,230771,0
2007-07-10,74.04,75.36,73.2,74.16,154549,0
2007-07-11,74.64,77.88,73.8,76.08,308386,0
2007-07-12,76.44,77.52,75.72,77.16,147138,0
2007-07-13,76.68,77.28,75.24,76.68,138690,0
2007-07-16,78.96,79.2,76.32,77.4,247032,0
2007-07-17,77.28,78.6,76.56,77.52,124519,0
2007-07-18,76.92,77.76,75.96,77.4,117314,0
2007-07-19,77.28,78.48,76.68,78.36,105844,0
2007-07-20,78.24,78.6,74.52,74.76,182583,0
2007-07-23,75.36,75.48,72.12,72.12,271094,0
2007-07-24,72,72.24,67.56,69.36,1094163,0
2007-07-25,69.6,69.96,67.8,68.28,218267,0
2007-07-26,67.56,68.04,64.44,64.92,200681,0
2007-07-27,65.16,66,64.56,64.68,122312,0
2007-07-30,65.04,65.88,63.48,65.64,97498,0
2007-07-31,66,66.6,63.12,63.12,109767,0
2007-08-01,62.76,63,60.84,62.64,176885,0
2007-08-02,62.4,65.64,61.8,64.2,265841,0
2007-08-03,69,70.2,65.16,65.16,367459,0
2007-08-06,65.52,66.48,56.52,64.32,412492,0
2007-08-07,63.84,66.96,63.12,66.36,210583,0
2007-08-08,66.72,69.48,66,68.88,468347,0
2007-08-09,67.2,68.28,58.56,60.36,324218,0
2007-08-10,59.16,60.96,56.4,59.76,238597,0
2007-08-13,61.08,62.28,56.88,58.08,157172,0
2007-08-14,57.84,58.8,55.8,55.92,104508,0
2007-08-15,55.8,57.84,54.6,54.96,108485,0
2007-08-16,54.6,55.56,49.8,53.04,212160,0
2007-08-17,54.24,54.84,50.88,52.32,141460,0
2007-08-20,52.68,54.36,52.32,54.36,95313,0
2007-08-21,54.36,55.44,52.92,53.64,94817,0
2007-08-22,54.24,58.44,53.64,57.84,90822,0
2007-08-23,58.2,61.56,57.24,57.48,142245,0
2007-08-24,57.24,58.56,54.84,58.44,78391,0
2007-08-27,58.08,59.28,56.4,57,52063,0
2007-08-28,56.52,56.52,54.12,54.12,64244,0
2007-08-29,54.72,55.8,54,55.68,60937,0
2007-08-30,55.08,55.44,53.28,53.88,91058,0
2007-08-31,55.2,57.96,52.08,54.24,137004,0
2007-09-04,54,57,53.76,56.04,124348,0
2007-09-05,55.44,55.8,54.24,55.08,91548,0
2007-09-06,55.8,55.8,53.88,54.84,51687,0
2007-09-07,54,55.32,53.04,54,63313,0
2007-09-10,55.08,55.32,53.04,53.28,85466,0
2007-09-11,53.64,54.6,52.92,54.12,70520,0
2007-09-12,53.76,54.84,53.28,53.52,92732,0
2007-09-13,53.88,54.36,52.68,52.68,62415,0
2007-09-14,52.32,52.8,51.36,52.2,81889,0
2007-09-17,51.36,52.44,50.88,51.24,108823,0
2007-09-18,51.24,52.2,49.92,51.48,128113,0
2007-09-19,51.96,53.76,51.36,53.52,86467,0
2007-09-20,55.08,55.8,52.08,53.16,85581,0
2007-09-21,53.64,54.48,52.56,53.52,73545,0
2007-09-24,53.28,53.28,51.84,52.08,50549,0
2007-09-25,51.6,52.32,51,51.6,51070,0
2007-09-26,51.84,52.92,51.48,52.44,54179,0
2007-09-27,52.44,53.16,51.24,53.04,93931,0
2007-09-28,52.92,53.16,51,52.56,121272,0
2007-10-01,52.08,52.8,51.84,52.44,55982,0
2007-10-02,52.32,54.6,52.08,54.48,61096,0
2007-10-03,54.36,57,53.88,55.8,100912,0
2007-10-04,56.28,56.88,55.92,56.76,48411,0
2007-10-05,57,59.16,57,59.16,80421,0
2007-10-08,59.28,59.76,57.48,58.56,50012,0
2007-10-09,58.56,60.12,57.72,59.88,75093,0
2007-10-10,59.88,63.12,58.32,61.32,156272,0
2007-10-11,61.92,63,57.36,60,107774,0
2007-10-12,58.68,59.76,58.32,58.8,57835,0
2007-10-15,58.68,59.16,57.48,59.16,83962,0
2007-10-16,59.04,59.28,57.6,58.2,55859,0
2007-10-17,58.92,58.92,56.28,58.08,51451,0
2007-10-18,57.96,58.44,56.4,58.44,38220,0
2007-10-19,58.44,58.44,54.36,55.32,121960,0
2007-10-22,54.36,54.48,53.16,53.4,83339,0
2007-10-23,53.88,56.76,53.88,55.32,117448,0
2007-10-24,54.84,55.08,52.2,52.8,67794,0
2007-10-25,54.12,54.48,51.36,52.44,74539,0
2007-10-26,51,52.32,49.2,50.52,126534,0
2007-10-29,50.64,51.12,48.72,49.8,117735,0
2007-10-30,46.8,47.4,45.6,45.96,441037,0
2007-10-31,46.44,47.88,45.84,47.52,382725,0
2007-11-01,46.8,47.4,45.84,46.32,104487,0
2007-11-02,45.84,46.92,45.12,46.08,96464,0
2007-11-05,46.08,46.08,45.24,45.48,122419,0
2007-11-06,45.48,46.68,45,46.44,51904,0
2007-11-07,45.84,46.2,43.68,44.04,76620,0
2007-11-08,44.64,44.88,40.56,41.88,141479,0
2007-11-09,41.4,41.76,38.4,38.52,89341,0
2007-11-12,43.32,43.32,37.44,38.52,191917,0
2007-11-13,38.76,39.72,36.72,37.92,171365,0
2007-11-14,38.04,39.12,35.28,35.28,181984,0
2007-11-15,37.68,37.68,32.64,36.84,373551,0
2007-11-16,36,36.96,35.04,35.88,127548,0
2007-11-19,36,36.24,33.96,34.2,103380,0
2007-11-20,34.2,35.16,32.04,32.4,103010,0
2007-11-21,32.16,34.56,31.68,32.52,90268,0
2007-11-23,32.88,35.4,32.04,34.92,46543,0
2007-11-26,34.8,35.52,32.4,32.76,83940,0
2007-11-27,32.76,33.48,32.04,32.04,49908,0
2007-11-28,32.4,33.6,30.6,30.96,121622,0
2007-11-29,30.72,33,30.72,32.64,80164,0
2007-11-30,33.12,33.24,31.8,33,71277,0
2007-12-03,32.64,33,30.24,30.24,114764,0
2007-12-04,30.24,30.84,29.28,29.88,78042,0
2007-12-05,30,31.08,29.28,30.96,45845,0
2007-12-06,31.08,33.96,30.36,33.24,102157,0
2007-12-07,33.24,33.84,31.56,32.4,79095,0
2007-12-10,32.16,32.64,30.72,31.44,77883,0
2007-12-11,31.56,32.4,30.36,30.36,103520,0
2007-12-12,31.08,31.8,29.28,30.12,106600,0
2007-12-13,29.76,30.48,29.04,29.76,53969,0
2007-12-14,29.28,31.2,29.16,30.84,105407,0
2007-12-17,30.6,31.56,29.76,30,82551,0
2007-12-18,30.48,30.84,29.28,30.6,76291,0
2007-12-19,30.48,30.48,28.68,30.24,118848,0
2007-12-20,30.24,30.84,29.52,30.12,82444,0
2007-12-21,30.6,31.08,29.64,29.76,170026,0
2007-12-24,30,32.52,29.76,32.28,73403,0
2007-12-26,31.92,34.68,31.08,34.56,104404,0
2007-12-27,34.32,34.32,32.52,32.64,82104,0
2007-12-28,32.28,33.48,30.72,31.92,109206,0
2007-12-31,31.92,32.04,30.72,31.2,114906,0
2008-01-02,31.2,32.76,31.08,31.56,55261,0
2008-01-03,31.68,33.12,31.08,32.64,99754,0
2008-01-04,32.28,32.88,30.12,30.36,87578,0
2008-01-07,30.36,31.32,30,30,50302,0
2008-01-08,30.24,32.4,29.28,29.76,109210,0
2008-01-09,30.12,30.6,28.32,29.16,76841,0
2008-01-10,28.8,29.76,27.84,29.64,58781,0
2008-01-11,29.52,29.52,27.72,27.84,41805,0
2008-01-14,26.4,26.4,14.4,24.72,489572,0
2008-01-15,22.8,26.16,21.84,25.2,150144,0
2008-01-16,25.08,29.4,24.36,28.8,157886,0
2008-01-17,28.92,29.28,27,27.72,102431,0
2008-01-18,27.12,29.28,27.12,27.48,91946,0
2008-01-22,27.36,29.64,22.2,28.08,113059,0
2008-01-23,28.44,28.8,25.44,27.36,149687,0
2008-01-24,27.48,30.12,27.24,30,131535,0
2008-01-25,32.28,32.4,25.8,30.12,168701,0
2008-01-28,29.76,29.76,25.92,25.92,141596,0
2008-01-29,26.52,26.64,25.08,25.08,155211,0
2008-01-30,24.96,26.16,24.84,25.44,85617,0
2008-01-31,25.44,25.44,24.6,24.84,73351,0
2008-02-01,25.2,25.56,24,24.48,111667,0
2008-02-04,24.6,25.08,24,24.6,64607,0
2008-02-05,24.6,24.84,23.88,23.88,73018,0
2008-02-06,24.12,24.96,24,24.24,55879,0
2008-02-07,24,24.6,23.16,24.12,58170,0
2008-02-08,24,25.68,24,24.48,61620,0
2008-02-11,24.48,26.28,24.48,25.92,64410,0
2008-02-12,26.04,26.04,25.44,25.8,36748,0
2008-02-13,26.16,26.4,25.08,26.16,57157,0
2008-02-14,27.6,27.84,26.4,27.24,69852,0
2008-02-15,27,27.84,25.56,26.88,54068,0
2008-02-19,27.12,27.48,25.68,26.16,51020,0
2008-02-20,26.04,27.36,25.56,27,32660,0
2008-02-21,27.24,27.84,26.52,27.72,47848,0
2008-02-22,27.48,27.6,26.4,27.36,36728,0
2008-02-25,27.48,27.6,26.64,27.36,41434,0
2008-02-26,27.24,28.2,27,28.08,59551,0
2008-02-27,27.84,28.32,27.36,28.32,43220,0
2008-02-28,28.2,28.32,26.16,26.16,87301,0
2008-02-29,26.04,26.04,24.24,24.72,84553,0
2008-03-03,24.84,25.56,24.36,25.2,62094,0
2008-03-04,24.84,25.92,24.6,25.68,66801,0
2008-03-05,25.8,26.64,24.96,25.2,68839,0
2008-03-06,25.08,25.32,24.72,24.96,35205,0
2008-03-07,24.6,25.08,24,24,75938,0
2008-03-10,24.24,25.2,23.28,23.64,34858,0
2008-03-11,24.36,25.08,23.64,24.72,82490,0
2008-03-12,24.72,24.84,23.88,24,64833,0
2008-03-13,23.64,25.2,23.52,24.36,48651,0
2008-03-14,24.6,24.6,23.4,23.88,82423,0
2008-03-17,23.28,24.12,22.8,23.64,47279,0
2008-03-18,23.88,24.6,23.52,24.24,47676,0
2008-03-19,24.6,24.72,23.4,23.64,63389,0
2008-03-20,24.24,24.48,23.28,24.12,127583,0
2008-03-24,24.24,26.04,24,26.04,50257,0
2008-03-25,26.16,31.56,25.32,31.56,101556,0
2008-03-26,31.8,32.04,29.76,31.08,97623,0
2008-03-27,31.08,32.52,30.48,31.32,78680,0
2008-03-28,31.08,32.76,30.6,30.6,57512,0
2008-03-31,30.6,30.96,29.04,29.4,62382,0
2008-04-01,29.76,33,29.76,33,90285,0
2008-04-02,33.24,34.32,31.56,34.2,66105,0
2008-04-03,34.08,34.08,31.68,32.16,89225,0
2008-04-04,32.16,32.4,30.72,31.92,59689,0
2008-04-07,32.04,33.6,31.8,32.64,56870,0
2008-04-08,32.88,32.88,30.12,30.36,68987,0
2008-04-09,30.72,31.08,29.4,29.64,35441,0
2008-04-10,29.52,30.6,29.16,30.12,37890,0
2008-04-11,29.76,29.76,28.56,28.8,45985,0
2008-04-14,28.68,29.4,28.56,28.8,39528,0
2008-04-15,28.92,29.28,27.84,28.08,33358,0
2008-04-16,28.44,29.64,28.08,29.64,32513,0
2008-04-17,29.28,30.24,28.8,29.88,34327,0
2008-04-18,30,30.6,28.92,29.16,53126,0
2008-04-21,28.92,28.92,23.88,24.72,203786,0
2008-04-22,24.48,25.68,22.8,23.4,128913,0
2008-04-23,23.88,25.08,23.4,24.6,65596,0
2008-04-24,24.6,25.44,24.24,25.44,54366,0
2008-04-25,25.44,26.28,25.2,26.04,37705,0
2008-04-28,26.28,26.28,24.72,24.96,53917,0
2008-04-29,25.08,26.28,24.48,24.48,50374,0
2008-04-30,25.32,25.92,24.84,25.68,56804,0
2008-05-01,25.44,26.64,25.44,26.52,47118,0
2008-05-02,26.64,26.76,24.96,24.96,35498,0
2008-05-05,24.36,25.08,24.24,24.48,26401,0
2008-05-06,24.24,25.56,24.12,25.44,35646,0
2008-05-07,25.56,26.16,24.48,24.48,40482,0
2008-05-08,24.6,25.32,24,24.12,36450,0
2008-05-09,24,24.72,24,24.12,19372,0
2008-05-12,24.12,25.92,24.12,25.68,41959,0
2008-05-13,24,24.48,23.4,24.24,79256,0
2008-05-14,24.24,24.6,23.64,24.12,25752,0
2008-05-15,24,24.72,23.76,24.36,47181,0
2008-05-16,24,24.24,22.92,23.88,94612,0
2008-05-19,24,24.24,23.52,23.88,36535,0
2008-05-20,23.76,24.24,23.52,23.88,48705,0
2008-05-21,24,24.36,23.88,23.88,41668,0
2008-05-22,23.76,24,23.64,23.76,29168,0
2008-05-23,23.4,23.52,21.84,22.56,75588,0
2008-05-27,22.56,23.16,22.2,22.92,23166,0
2008-05-28,22.92,23.52,22.8,23.4,27510,0
2008-05-29,23.28,23.64,23.16,23.64,24266,0
2008-05-30,22.92,23.76,22.92,23.76,36818,0
2008-06-02,23.76,23.88,23.16,23.4,27769,0
2008-06-03,23.52,23.52,22.2,22.44,52825,0
2008-06-04,22.92,22.92,22.08,22.32,31405,0
2008-06-05,22.32,22.8,21.84,22.2,52704,0
2008-06-06,21.96,22.68,21.36,21.72,42640,0
2008-06-09,21.96,22.2,21.24,21.24,34845,0
2008-06-10,21,22.2,21,21.12,21709,0
2008-06-11,21,22.08,20.52,20.52,27673,0
2008-06-12,20.4,20.64,20.04,20.04,21764,0
2008-06-13,20.04,20.16,19.8,20.16,18351,0
2008-06-16,20.4,20.52,19.08,19.32,29644,0
2008-06-17,19.8,20.28,18.84,19.2,22705,0
2008-06-18,19.2,20.4,18.84,19.92,57217,0
2008-06-19,19.68,20.88,19.68,20.4,39513,0
2008-06-20,20.28,21.12,20.04,20.04,103124,0
2008-06-23,20.04,21.12,19.2,20.4,45527,0
2008-06-24,20.16,21,19.32,19.92,18738,0
2008-06-25,19.92,20.64,19.56,19.8,18416,0
2008-06-26,19.44,20.16,18.48,19.32,40648,0
2008-06-27,19.32,20.16,15.96,16.92,1363342,0
2008-06-30,16.44,19.68,16.44,17.88,70392,0
2008-07-01,17.88,17.88,16.56,17.04,146627,0
2008-07-02,17.04,17.64,15.24,16.08,139380,0
2008-07-03,16.44,16.56,14.64,14.64,127153,0
2008-07-07,15.24,15.24,13.56,13.56,261821,0
2008-07-08,14.28,15.48,13.68,13.8,264584,0
2008-07-09,14.4,17.88,14.04,16.68,140310,0
2008-07-10,16.44,17.52,16.08,16.32,35268,0
2008-07-11,16.68,16.8,16.2,16.44,30480,0
2008-07-14,16.2,17.16,15.84,16.44,33622,0
2008-07-15,16.56,17.16,16.2,16.68,33576,0
2008-07-16,16.68,17.28,16.68,17.16,36506,0
2008-07-17,17.28,18.36,17.16,18.12,35974,0
2008-07-18,18.36,18.36,16.92,17.88,28401,0
2008-07-21,17.76,18,16.68,17.04,22483,0
2008-07-22,16.68,17.16,15.96,16.92,32418,0
2008-07-23,17.16,17.16,16.56,16.8,23622,0
2008-07-24,17.04,17.52,15.24,15.84,78396,0
2008-07-25,15.72,16.56,15.6,16.08,44889,0
2008-07-28,16.44,18,15.84,17.76,26280,0
2008-07-29,17.76,17.76,16.32,16.68,14460,0
2008-07-30,16.32,17.52,16.32,17.04,11950,0
2008-07-31,17.52,17.52,16.32,17.16,19470,0
2008-08-01,17.04,17.16,16.32,16.44,28590,0
2008-08-04,16.8,17.4,16.44,16.56,29924,0
2008-08-05,15.6,16.8,15.48,15.6,49970,0
2008-08-06,17.16,17.4,16.8,17.4,57758,0
2008-08-07,16.92,17.76,16.68,17.16,24954,0
2008-08-08,16.8,18.6,16.8,17.52,57407,0
2008-08-11,18,18.36,17.16,17.52,35733,0
2008-08-12,17.64,18.48,17.04,17.76,24706,0
2008-08-13,17.16,18.72,17.16,18.72,27955,0
2008-08-14,19.08,19.2,17.64,18,35049,0
2008-08-15,17.64,18.36,17.4,17.4,22378,0
2008-08-18,17.88,18.12,17.4,17.88,30079,0
2008-08-19,18.24,18.24,17.88,18,8740,0
2008-08-20,18,18,17.28,17.64,18581,0
2008-08-21,17.4,17.88,16.92,17.88,18194,0
2008-08-22,17.52,18.12,17.28,17.28,10928,0
2008-08-25,16.8,17.76,16.8,17.28,28414,0
2008-08-26,16.92,17.64,16.56,17.28,19904,0
2008-08-27,17.28,17.76,16.92,17.52,22016,0
2008-08-28,17.88,17.88,17.16,17.4,17100,0
2008-08-29,17.28,17.52,17.04,17.28,11076,0
2008-09-02,18,18,17.28,17.52,26922,0
2008-09-03,17.4,17.88,17.16,17.88,12351,0
2008-09-04,18.12,18.12,17.52,17.88,25903,0
2008-09-05,17.76,18,17.52,17.52,7078,0
2008-09-08,17.64,18.12,17.4,17.76,27468,0
2008-09-09,17.64,18,16.8,17.16,21926,0
2008-09-10,16.92,17.4,16.08,16.2,37419,0
2008-09-11,15.72,16.32,15.36,16.2,17238,0
2008-09-12,16.44,17.04,15.72,16.56,15334,0
2008-09-15,16.68,16.68,15,15.24,9856,0
2008-09-16,15.6,16.56,14.4,14.64,43059,0
2008-09-17,14.52,15.48,13.44,13.8,116762,0
2008-09-18,13.92,14.28,13.68,14.16,63119,0
2008-09-19,15,15.72,14.16,15.6,75019,0
2008-09-22,15.6,15.6,14.04,14.4,51505,0
2008-09-23,14.16,14.76,13.44,13.8,42615,0
2008-09-24,14.28,14.52,13.68,14.28,30281,0
2008-09-25,13.92,14.4,13.68,13.8,17019,0
2008-09-26,13.56,13.92,13.2,13.92,14961,0
2008-09-29,13.44,14.16,11.28,12.6,34133,0
2008-09-30,11.88,15.12,11.64,14.88,51808,0
2008-10-01,14.4,14.52,13.2,14.28,5888,0
2008-10-02,14.64,14.64,12.84,13.2,16608,0
2008-10-03,12.84,13.56,12.6,12.72,21671,0
2008-10-06,12.6,13.08,10.8,11.64,31909,0
2008-10-07,11.88,12,11.28,11.88,22328,0
2008-10-08,11.52,11.88,10.92,10.92,36614,0
2008-10-09,10.92,11.28,10.2,10.44,53511,0
2008-10-10,9.84,10.44,9.6,10.44,45355,0
2008-10-13,10.2,10.92,10.2,10.8,10723,0
2008-10-14,11.04,11.64,10.56,10.68,16749,0
2008-10-15,10.8,11.16,9.84,10.08,9903,0
2008-10-16,10.08,10.44,8.28,9.84,13344,0
2008-10-17,9.84,10.32,9,9.6,10899,0
2008-10-20,10.2,11.04,9.96,10.8,8847,0
2008-10-21,10.92,11.88,10.68,11.76,28862,0
2008-10-22,11.4,11.4,9.6,10.44,21515,0
2008-10-23,9.84,10.08,9,9,15955,0
2008-10-24,9.6,9.84,9,9,10204,0
2008-10-27,9,9.84,8.88,9.24,8218,0
2008-10-28,8.64,9.48,8.04,8.4,21529,0
2008-10-29,9.24,9.24,8.28,8.64,31308,0
2008-10-30,8.64,10.32,8.04,10.2,334914,0
2008-10-31,10.2,10.44,8.4,9,13321,0
2008-11-03,9.24,10.56,8.52,8.52,23925,0
2008-11-04,9,9.6,8.64,9.36,20776,0
2008-11-05,9.6,10.32,9.6,9.72,6853,0
2008-11-06,9.72,9.72,9,9,4579,0
2008-11-07,8.76,9.48,8.64,8.88,6754,0
2008-11-10,9.36,9.36,6.96,7.68,12314,0
2008-11-11,8.4,8.4,7.44,7.56,23470,0
2008-11-12,7.44,8.16,6.48,6.84,104779,0
2008-11-13,6.48,7.44,6.12,6.96,100491,0
2008-11-14,7.2,8.28,7.2,7.8,17207,0
2008-11-17,6,8.4,6,6.84,16292,0
2008-11-18,7.44,7.68,6.6,7.08,24879,0
2008-11-19,6.84,7.32,6,6.84,21609,0
2008-11-20,6.48,6.96,6,6.48,20401,0
2008-11-21,6.6,6.72,5.4,6,48486,0
2008-11-24,6.12,6.48,5.52,5.64,37731,0
2008-11-25,6,7.08,5.76,7.08,81221,0
2008-11-26,6.72,6.84,6,6.48,42611,0
2008-11-28,6.36,6.96,6.36,6.48,21132,0
2008-12-01,6.84,6.84,6.12,6.48,33565,0
2008-12-02,6.36,6.6,6,6.36,36509,0
2008-12-03,6.36,6.6,6,6,25332,0
2008-12-04,6,6.36,5.88,5.88,16986,0
2008-12-05,5.76,6.12,5.64,5.76,46980,0
2008-12-08,6.6,6.6,6.12,6.36,17018,0
2008-12-09,6.12,6.48,6.12,6.36,24408,0
2008-12-10,6.24,6.6,6.12,6.48,14314,0
2008-12-11,6.6,6.72,6.12,6.24,22221,0
2008-12-12,6.12,6.84,5.88,6.6,29951,0
2008-12-15,6.24,7.2,6.24,6.72,26559,0
2008-12-16,6.6,8.4,6.6,7.8,28309,0
2008-12-17,7.44,8.64,7.44,7.56,25427,0
2008-12-18,7.56,8.4,7.56,8.16,16962,0
2008-12-19,7.8,8.16,6.6,7.68,37591,0
2008-12-22,7.2,7.8,6.6,6.84,25144,0
2008-12-23,6.72,7.08,6.24,6.72,25836,0
2008-12-24,6.36,7.56,6.36,6.6,37044,0
2008-12-26,6.48,7.44,6.48,7.2,5523,0
2008-12-29,7.2,7.44,6.6,6.96,21582,0
2008-12-30,6.48,7.2,6.48,7.2,37184,0
2008-12-31,6.84,7.8,6.84,7.8,37667,0
2009-01-02,7.8,8.16,7.68,8.16,10452,0
2009-01-05,8.28,8.64,8.16,8.28,16263,0
2009-01-06,8.4,9.6,8.4,9.48,27531,0
2009-01-07,9.6,9.96,9.48,9.6,18618,0
2009-01-08,9.6,9.6,8.52,8.88,3804,0
2009-01-09,8.88,8.88,8.64,8.88,7890,0
2009-01-12,9.24,9.48,9,9.12,4789,0
2009-01-13,9,9.36,8.64,8.76,7482,0
2009-01-14,8.4,9.36,8.16,8.76,12194,0
2009-01-15,9.12,9.36,8.04,8.04,11195,0
2009-01-16,8.28,9,7.2,7.8,19612,0
2009-01-20,7.8,8.28,6.96,6.96,10347,0
2009-01-21,7.44,7.56,7.08,7.44,11373,0
2009-01-22,7.68,8.28,7.32,7.68,7791,0
2009-01-23,7.8,8.28,7.44,7.92,7113,0
2009-01-26,7.56,8.52,7.08,7.44,8813,0
2009-01-27,7.2,8.04,7.2,7.32,10109,0
2009-01-28,8.4,9.48,8.4,9.48,50643,0
2009-01-29,9.48,9.48,8.76,9,25580,0
2009-01-30,8.64,9.24,7.92,8.76,16093,0
2009-02-02,8.64,10.08,8.4,9.72,45242,0
2009-02-03,9.6,10.08,9.48,9.72,10223,0
2009-02-04,9.72,9.72,9.24,9.36,8804,0
2009-02-05,9,9.48,8.64,8.88,7634,0
2009-02-06,8.76,9.12,8.64,8.76,19098,0
2009-02-09,8.64,9.24,8.64,8.88,5962,0
2009-02-10,8.88,9.48,8.64,9.36,10801,0
2009-02-11,9.36,9.96,9.12,9.72,20598,0
2009-02-12,9.48,10.68,9.48,10.68,19839,0
2009-02-13,10.56,10.8,9.96,10.68,18102,0
2009-02-17,9.6,10.68,9.6,9.6,17595,0
2009-02-18,9,11.76,9,11.28,69195,0
2009-02-19,11.04,11.4,10.56,11.4,14519,0
2009-02-20,10.8,11.16,10.44,10.56,18735,0
2009-02-23,10.56,10.56,9.84,9.84,19451,0
2009-02-24,9.6,10.2,9.48,9.6,23874,0
2009-02-25,9.6,9.84,9.36,9.48,7679,0
2009-02-26,9.48,10.32,9.36,9.36,10522,0
2009-02-27,9.36,10.32,9.36,9.84,18509,0
2009-03-02,9.48,10.2,9.24,9.48,43164,0
2009-03-03,9.24,9.96,9.24,9.84,7897,0
2009-03-04,9.6,10.44,9.12,10.08,15258,0
2009-03-05,9.84,9.84,8.88,9.12,18872,0
2009-03-06,8.76,9.6,8.76,9.12,12959,0
2009-03-09,8.64,9.12,8.64,8.64,8480,0
2009-03-10,8.64,9.36,8.52,9.24,16258,0
2009-03-11,8.4,9.24,8.4,9.12,11252,0
2009-03-12,9.12,9.72,9.12,9.72,10100,0
2009-03-13,9.36,9.72,9.36,9.36,7809,0
2009-03-16,9.72,10.44,9.36,10.2,11155,0
2009-03-17,10.56,10.56,9.6,10.44,8547,0
2009-03-18,10.56,10.68,9.84,10.08,7575,0
2009-03-19,10.56,10.56,9.84,9.96,11513,0
2009-03-20,9.96,10.8,9.72,10.8,17732,0
2009-03-23,10.8,10.8,10.32,10.68,19820,0
2009-03-24,10.44,10.56,10.08,10.08,11012,0
2009-03-25,10.32,10.68,8.88,9.96,31043,0
2009-03-26,9.6,10.2,9.36,9.72,29477,0
2009-03-27,9.96,10.68,9.36,10.44,15930,0
2009-03-30,10.44,10.92,10.32,10.8,13314,0
2009-03-31,11.04,11.76,10.2,11.64,19043,0
2009-04-01,11.88,13.2,11.4,12.84,27058,0
2009-04-02,13.8,13.92,12.48,12.84,24986,0
2009-04-03,13.2,13.8,12.84,13.68,12091,0
2009-04-06,13.68,14.88,13.56,14.88,26099,0
2009-04-07,14.52,14.88,14.28,14.4,19536,0
2009-04-08,14.4,15,14.04,14.04,9501,0
2009-04-09,14.88,15.6,14.88,15.36,13000,0
2009-04-13,15.72,16.32,15,16.08,23413,0
2009-04-14,15.72,15.96,15.24,15.48,18780,0
2009-04-15,15.6,15.6,14.52,15.12,7303,0
2009-04-16,15.24,15.72,14.52,15.6,7792,0
2009-04-17,15.12,15.48,14.88,14.88,8866,0
2009-04-20,14.4,15.12,14.4,14.52,13683,0
2009-04-21,14.4,15,13.92,14.52,9478,0
2009-04-22,14.76,15.24,13.92,14.4,5428,0
2009-04-23,14.76,14.76,14.16,14.28,4601,0
2009-04-24,14.04,15.24,12.12,12.12,22568,0
2009-04-27,12,14.76,11.88,14.28,24596,0
2009-04-28,13.8,14.16,12.12,13.92,9200,0
2009-04-29,14.28,15,13.56,15,20902,0
2009-04-30,15,15,13.32,14.4,16948,0
2009-05-01,14.52,14.76,13.92,14.4,7786,0
2009-05-04,15,15.12,14.28,15.12,11423,0
2009-05-05,15.24,15.6,14.64,15.12,8413,0
2009-05-06,15.24,15.48,14.88,15.12,17667,0
2009-05-07,15.72,16.68,14.88,15.12,16375,0
2009-05-08,14.76,15.24,14.52,14.88,9415,0
2009-05-11,15.24,15.36,14.64,15.24,12351,0
2009-05-12,14.76,15.12,14.4,14.52,20738,0
2009-05-13,14.4,15,13.92,14.52,11254,0
2009-05-14,15.24,15.24,14.04,14.64,8597,0
2009-05-15,14.52,15,14.4,14.4,33146,0
2009-05-18,13.68,15.48,13.68,15.24,20570,0
2009-05-19,15.48,18,15.24,17.88,62281,0
2009-05-20,18,22.2,17.88,21.36,116795,0
2009-05-21,21.6,21.6,18,20.4,44085,0
2009-05-22,20.4,21.48,19.08,21.48,26164,0
2009-05-26,21.72,24,21,24,124717,0
2009-05-27,24.6,24.72,19.92,21.6,93153,0
2009-05-28,21.96,22.2,18.6,18.84,82650,0
2009-05-29,19.56,21.6,19.32,21.12,57410,0
2009-06-01,21.48,22.44,21,22.2,36463,0
2009-06-02,21.6,22.68,21.12,22.44,28347,0
2009-06-03,21.84,22.92,20.16,22.2,24035,0
2009-06-04,22.44,23.4,22.2,23.04,28595,0
2009-06-05,23.4,23.4,22.2,22.8,23147,0
2009-06-08,22.32,22.68,21,22.68,15565,0
2009-06-09,23.64,24.36,23.28,24,109570,0
2009-06-10,24.84,24.84,22.68,24,155284,0
2009-06-11,24,27,23.88,27,123820,0
2009-06-12,27.12,29.16,25.92,28.44,79083,0
2009-06-15,28.56,28.56,25.08,27.6,64429,0
2009-06-16,27.84,29.16,27,28.44,52130,0
2009-06-17,28.44,28.44,25.2,27.84,59864,0
2009-06-18,27.12,28.2,27.12,27.96,22246,0
2009-06-19,28.2,28.8,27.72,28.44,26638,0
2009-06-22,27.48,28.08,23.64,24.36,68270,0
2009-06-23,24,25.2,22.8,23.28,43927,0
2009-06-24,23.88,25.2,23.64,24.84,82688,0
2009-06-25,25.08,26.16,24.24,24.96,72978,0
2009-06-26,25.32,29.64,24,28.08,1595738,0
2009-06-29,27.48,29.04,27.12,28.68,106134,0
2009-06-30,28.56,29.64,26.64,26.88,60136,0
2009-07-01,27,28.8,27,27.36,48935,0
2009-07-02,27.12,27.36,25.2,26.28,65250,0
2009-07-06,25.56,27.24,25.32,27,62043,0
2009-07-07,27.12,27.72,25.92,25.92,40313,0
2009-07-08,26.04,26.04,24.36,25.44,71486,0
2009-07-09,25.44,27.48,25.44,26.16,28956,0
2009-07-10,25.32,27,25.2,27,22948,0
2009-07-13,26.64,27.6,25.56,27.48,53513,0
2009-07-14,27.48,29.28,27,28.56,87555,0
2009-07-15,28.92,31.32,28.92,31.2,103499,0
2009-07-16,31.56,33.36,31.44,33.12,68088,0
2009-07-17,33.84,36,31.92,35.4,132366,0
2009-07-20,35.64,36.6,34.44,35.16,101251,0
2009-07-21,34.8,34.8,33.6,34.32,94876,0
2009-07-22,34.2,35.52,33.96,35.4,80788,0
2009-07-23,35.4,36.36,35.04,35.76,116651,0
2009-07-24,35.4,36,35.04,35.64,38330,0
2009-07-27,36.6,36.96,35.16,35.4,102802,0
2009-07-28,35.76,36.12,34.8,35.16,88959,0
2009-07-29,34.8,35.64,31.32,35.28,105568,0
2009-07-30,36.48,37.56,34.2,34.68,136727,0
2009-07-31,34.8,34.8,28.44,31.56,146388,0
2009-08-03,31.56,32.04,27.36,30,181291,0
2009-08-04,29.28,31.68,29.04,30.96,85375,0
2009-08-05,30.6,31.8,29.4,29.76,72141,0
2009-08-06,29.64,30.6,28.2,28.8,46677,0
2009-08-07,29.16,31.56,28.68,30.84,77254,0
2009-08-10,30.84,31.8,30.36,31.44,36917,0
2009-08-11,31.68,32.28,31.08,32.16,64243,0
2009-08-12,31.92,32.76,31.08,32.52,33718,0
2009-08-13,32.76,32.88,32.04,32.52,25278,0
2009-08-14,32.64,35.64,32.04,35.64,144826,0
2009-08-17,34.08,35.28,30.24,33.6,101247,0
2009-08-18,33.6,36.36,33.48,35.64,70295,0
2009-08-19,34.92,35.28,33.24,34.32,142099,0
2009-08-20,34.32,36,34.32,35.16,80985,0
2009-08-21,36,36.24,34.8,34.92,74827,0
2009-08-24,35.64,35.64,32.4,34.32,65687,0
2009-08-25,34.08,35.16,33.36,33.84,23307,0
2009-08-26,33.24,34.8,33,34.8,25845,0
2009-08-27,34.32,34.68,33.12,34.2,22516,0
2009-08-28,34.2,34.68,33.24,33.36,23360,0
2009-08-31,33.36,33.96,32.76,33.24,21088,0
2009-09-01,33,34.32,32.76,32.76,51448,0
2009-09-02,32.76,33.72,32.4,33,29391,0
2009-09-03,33,33.96,32.4,33.48,30334,0
2009-09-04,33.36,33.84,33.12,33.6,23750,0
2009-09-08,33.6,33.84,32.4,32.64,27514,0
2009-09-09,32.76,34.08,32.64,33.96,19946,0
2009-09-10,33.84,34.2,33.48,34.2,27213,0
2009-09-11,34.2,34.68,33.72,33.84,19437,0
2009-09-14,33.6,34.8,33.6,34.44,39973,0
2009-09-15,34.8,34.92,33.84,34.2,37367,0
2009-09-16,34.2,35.64,33.96,34.32,59169,0
2009-09-17,34.08,35.16,33.24,34.2,40305,0
2009-09-18,34.2,34.32,33.24,33.84,69149,0
2009-09-21,33.84,33.96,32.16,32.4,39790,0
2009-09-22,32.4,33,29.16,32.16,113023,0
2009-09-23,32.04,32.4,31.44,31.44,26148,0
2009-09-24,31.44,32.64,30,30.48,34031,0
2009-09-25,30.48,32.04,30.12,30.6,36212,0
2009-09-28,30.6,32.04,30.6,31.2,18746,0
2009-09-29,31.32,31.8,31.08,31.32,20032,0
2009-09-30,31.2,32.04,30.96,31.2,34479,0
2009-10-01,30.72,31.32,28.92,29.04,41920,0
2009-10-02,28.56,30.24,28.2,30.12,42518,0
2009-10-05,30.96,31.2,29.64,30,29333,0
2009-10-06,30.6,31.8,30.24,31.44,29710,0
2009-10-07,31.56,32.28,29.76,30.36,32898,0
2009-10-08,30.36,31.32,29.88,29.88,33281,0
2009-10-09,29.4,32.52,29.4,32.04,46160,0
2009-10-12,32.04,32.64,30.72,30.96,30777,0
2009-10-13,30.96,31.56,30.72,30.84,14119,0
2009-10-14,31.08,32.52,31.08,32.04,27302,0
2009-10-15,31.8,32.28,30.96,31.08,21472,0
2009-10-16,31.08,31.2,30.24,30.84,49311,0
2009-10-19,30.96,31.56,30.12,30.36,313835,0
2009-10-20,30.6,34.32,30.12,34.08,151375,0
2009-10-21,33.6,35.76,33.24,34.44,70449,0
2009-10-22,34.32,35.76,33.72,35.04,35220,0
2009-10-23,35.04,35.28,33.36,33.36,27259,0
2009-10-26,33.48,34.44,32.4,32.52,34815,0
2009-10-27,32.4,33.72,31.68,32.76,34354,0
2009-10-28,32.88,35.28,31.92,32.76,92981,0
2009-10-29,32.88,34.44,32.28,33,93135,0
2009-10-30,31.68,32.52,26.52,27.24,172652,0
2009-11-02,27.12,28.2,24.48,24.72,99038,0
2009-11-03,24.6,25.56,24.12,24.84,76339,0
2009-11-04,25.68,26.4,24.36,24.36,63114,0
2009-11-05,25.08,25.68,24.24,24.6,58817,0
2009-11-06,24.48,25.32,24.24,24.84,30666,0
2009-11-09,25.08,25.8,24.6,25.8,55648,0
2009-11-10,26.16,26.88,25.08,25.08,53364,0
2009-11-11,25.2,26.16,24.96,25.2,46575,0
2009-11-12,25.2,27.84,24.96,26.4,157773,0
2009-11-13,26.64,28.68,25.92,28.44,107284,0
2009-11-16,28.08,30,28.08,29.88,102053,0
2009-11-17,30.24,32.04,29.4,31.92,101326,0
2009-11-18,31.8,31.92,29.52,30.6,74311,0
2009-11-19,30.96,30.96,28.8,29.16,46262,0
2009-11-20,29.04,30.12,28.44,28.8,41673,0
2009-11-23,29.88,30.48,29.04,30,29652,0
2009-11-24,30.12,30.24,28.44,29.16,32155,0
2009-11-25,29.28,29.88,28.68,29.28,19844,0
2009-11-27,28.56,28.8,28.32,28.32,17542,0
2009-11-30,28.32,28.56,27.6,28.32,30944,0
2009-12-01,28.56,28.68,27.72,28.32,18817,0
2009-12-02,28.32,29.16,28.2,28.32,21647,0
2009-12-03,28.32,28.44,27.36,27.48,28202,0
2009-12-04,27.96,28.08,26.4,26.88,90975,0
2009-12-07,26.76,27.48,25.92,26.88,45570,0
2009-12-08,26.16,28.44,25.92,27.72,38989,0
2009-12-09,27.6,27.6,26.52,27.24,29894,0
2009-12-10,27.12,27.24,26.16,26.16,21453,0
2009-12-11,25.92,27.48,25.92,27,39749,0
2009-12-14,27,27.36,26.52,27.12,23086,0
2009-12-15,27.12,28.56,26.28,26.4,99844,0
2009-12-16,26.64,27.36,26.52,26.64,40881,0
2009-12-17,26.64,27.12,24.84,25.2,105567,0
2009-12-18,25.44,26.4,25.2,25.68,99217,0
2009-12-21,25.68,26.16,25.08,25.8,63832,0
2009-12-22,25.92,26.88,25.92,26.64,39996,0
2009-12-23,26.76,27.84,26.4,27.72,36782,0
2009-12-24,27.72,28.44,27.6,27.84,9847,0
2009-12-28,27.72,28.08,27,27.84,28593,0
2009-12-29,27.84,27.96,27.24,27.72,18597,0
2009-12-30,27.6,27.84,26.76,27.6,39007,0
2009-12-31,27.6,27.84,27,27.36,22711,0
2010-01-04,27.48,28.68,27.48,28.68,26279,0
2010-01-05,28.44,29.16,28.08,28.08,24129,0
2010-01-06,27.96,29.16,27.96,28.92,37147,0
2010-01-07,28.8,29.04,28.32,28.8,21604,0
2010-01-08,28.8,29.76,28.32,29.52,34850,0
2010-01-11,30,30,28.8,29.76,32575,0
2010-01-12,29.52,29.52,27.72,28.08,42942,0
2010-01-13,28.56,28.56,27.24,27.84,36025,0
2010-01-14,27.84,29.04,27.36,28.56,22752,0
2010-01-15,28.8,28.8,27.24,27.96,42769,0
2010-01-19,28.08,29.76,27.96,29.76,53838,0
2010-01-20,29.64,30,28.8,29.16,51038,0
2010-01-21,29.16,29.52,28.8,28.92,39534,0
2010-01-22,28.92,29.76,27.84,28.08,48035,0
2010-01-25,28.2,28.44,27.12,27.6,36211,0
2010-01-26,27.6,27.6,26.52,26.52,40050,0
2010-01-27,26.4,26.88,25.92,26.76,32546,0
2010-01-28,26.88,27.48,26.28,26.76,25639,0
2010-01-29,26.88,27.6,26.28,26.76,33154,0
2010-02-01,26.76,27.24,26.4,26.52,15687,0
2010-02-02,26.76,28.32,26.4,28.08,53315,0
2010-02-03,27.96,28.2,26.76,27,20647,0
2010-02-04,27,27,25.8,25.8,38268,0
2010-02-05,26.52,26.52,25.2,25.56,65792,0
2010-02-08,25.68,25.68,24.84,24.96,47168,0
2010-02-09,25.2,25.68,24.72,25.2,40639,0
2010-02-10,25.2,25.8,24.96,25.2,34004,0
2010-02-11,25.08,27.6,25.08,27.6,60372,0
2010-02-12,27,28.08,26.76,28.08,54984,0
2010-02-16,28.44,29.76,28.32,29.4,69015,0
2010-02-17,29.64,30.96,29.64,30.96,45593,0
2010-02-18,30.84,31.32,30,31.32,50737,0
2010-02-19,31.32,31.8,30.72,31.08,43644,0
2010-02-22,31.2,31.68,30,31.08,31956,0
2010-02-23,31.08,31.2,29.88,30.96,35857,0
2010-02-24,30.84,31.68,30.84,30.96,36875,0
2010-02-25,30.24,30.6,29.52,30.6,27015,0
2010-02-26,30.6,31.2,30.48,31.08,19775,0
2010-03-01,31.08,32.16,30.84,32.16,30941,0
2010-03-02,32.16,32.52,31.8,32.28,32797,0
2010-03-03,32.04,32.04,30.36,30.84,74607,0
2010-03-04,30.96,32.16,30.96,31.68,21929,0
2010-03-05,31.68,33.48,31.68,33,45394,0
2010-03-08,33.36,33.48,32.76,32.88,44580,0
2010-03-09,32.88,33.24,32.16,32.88,50897,0
2010-03-10,33,33,32.28,32.64,45322,0
2010-03-11,32.4,32.88,32.16,32.64,32109,0
2010-03-12,32.64,33,32.16,32.4,27386,0
2010-03-15,32.52,32.52,30.24,30.96,27030,0
2010-03-16,31.08,31.32,30.6,31.08,34100,0
2010-03-17,30.96,31.8,30.6,30.72,16254,0
2010-03-18,30.6,31.08,29.64,29.88,33907,0
2010-03-19,30,30.36,26.88,26.88,117602,0
2010-03-22,26.88,29.04,26.52,28.8,71117,0
2010-03-23,28.56,28.8,27,28.44,99892,0
2010-03-24,28.32,28.68,27.96,28.2,38597,0
2010-03-25,28.2,28.8,27.84,28.44,33571,0
2010-03-26,28.44,28.68,27.96,28.2,19358,0
2010-03-29,28.08,28.32,27.24,27.48,35735,0
2010-03-30,27.96,28.08,26.76,27.12,43122,0
2010-03-31,27.12,27.84,27,27.6,56333,0
2010-04-01,27.48,27.84,27.24,27.72,28548,0
2010-04-05,27.84,28.44,27.72,28.44,29067,0
2010-04-06,28.2,29.16,28.2,29.04,28618,0
2010-04-07,28.8,29.28,27.96,28.44,30557,0
2010-04-08,28.44,28.44,27.36,28.08,21163,0
2010-04-09,27.96,29.16,27.72,27.84,17194,0
2010-04-12,27.72,28.32,27.6,27.84,22156,0
2010-04-13,27.72,28.32,27.48,27.96,12747,0
2010-04-14,27.96,29.28,27.96,29.16,19010,0
2010-04-15,29.28,29.4,28.8,29.16,17073,0
2010-04-16,29.16,29.28,28.56,28.8,29566,0
2010-04-19,28.8,32.52,28.44,32.28,283124,0
2010-04-20,32.76,33.84,31.44,32.76,85377,0
2010-04-21,33,33.6,31.92,32.52,49347,0
2010-04-22,32.4,33.48,31.8,33.36,24769,0
2010-04-23,33.72,34.32,32.88,34.2,63476,0
2010-04-26,34.56,34.8,33.12,33.24,68373,0
2010-04-27,33.48,34.56,32.04,32.04,47255,0
2010-04-28,32.4,34.08,32.04,32.64,111384,0
2010-04-29,29.16,29.88,27,28.2,396716,0
2010-04-30,27.96,28.56,26.76,26.76,150285,0
2010-05-03,26.76,28.08,26.52,27.72,59806,0
2010-05-04,27.48,27.84,27,27.36,58349,0
2010-05-05,27.12,28.92,27,28.56,77104,0
2010-05-06,28.44,28.56,27,27.36,84207,0
2010-05-07,27.36,27.96,26.64,27.96,100479,0
2010-05-10,29.64,29.76,27.84,28.68,88834,0
2010-05-11,28.44,29.16,27.96,28.56,26490,0
2010-05-12,28.8,29.28,28.32,29.28,25374,0
2010-05-13,29.28,29.4,28.32,28.56,20221,0
2010-05-14,28.32,28.56,27.48,27.96,23050,0
2010-05-17,27.72,28.44,27.12,28.2,26785,0
2010-05-18,28.68,28.8,27.36,27.36,36774,0
2010-05-19,27.6,28.2,27.24,27.96,24041,0
2010-05-20,27,27.72,26.76,27.24,47554,0
2010-05-21,26.52,27,26.4,26.52,49266,0
2010-05-24,26.52,26.76,25.8,25.92,29204,0
2010-05-25,25.44,26.52,24.6,26.28,39272,0
2010-05-26,26.4,26.88,25.44,25.56,22830,0
2010-05-27,26.28,27,25.8,27,20763,0
2010-05-28,26.88,26.88,25.8,25.8,22817,0
2010-06-01,25.68,25.8,24.6,24.72,25169,0
2010-06-02,25.32,25.68,24.72,25.32,38615,0
2010-06-03,25.32,26.04,25.08,25.8,22763,0
2010-06-04,24.96,25.68,24.72,24.72,31292,0
2010-06-07,24.84,25.32,24,24,27727,0
2010-06-08,24.24,24.96,23.76,24.24,28679,0
2010-06-09,24.48,24.6,24,24.24,31906,0
2010-06-10,24.6,24.84,23.88,24.6,22985,0
2010-06-11,24.24,25.08,24.24,24.84,10230,0
2010-06-14,25.2,25.44,24.48,24.84,30307,0
2010-06-15,25.08,27,24.84,26.76,80711,0
2010-06-16,26.4,27.48,26.04,26.88,59274,0
2010-06-17,27.12,27.12,26.28,26.4,51676,0
2010-06-18,26.64,27.12,25.8,27.12,49992,0
2010-06-21,27.24,27.24,25.56,25.8,29853,0
2010-06-22,26.04,26.88,25.92,26.28,21233,0
2010-06-23,26.4,26.64,25.8,26.4,13735,0
2010-06-24,26.4,26.88,25.08,25.68,60522,0
2010-06-25,25.8,26.4,24.96,26.04,309039,0
2010-06-28,25.8,26.4,25.2,25.68,44566,0
2010-06-29,25.08,25.44,24,24.36,28937,0
2010-06-30,24.48,24.72,23.88,24.36,36911,0
2010-07-01,24.36,24.84,23.76,23.88,21242,0
2010-07-02,24,24,23.04,23.28,25554,0
2010-07-06,23.88,24.36,22.8,23.28,37323,0
2010-07-07,23.4,24.96,22.8,24.48,54331,0
2010-07-08,24.84,24.84,23.64,24,25396,0
2010-07-09,23.88,24.48,23.4,24,17708,0
2010-07-12,24,24.36,23.28,23.28,16162,0
2010-07-13,23.64,24.24,23.64,23.88,28346,0
2010-07-14,23.52,24,23.52,23.76,27958,0
2010-07-15,23.76,24,23.4,23.76,21513,0
2010-07-16,23.52,23.76,22.68,22.68,27720,0
2010-07-19,22.92,23.64,22.8,23.52,14376,0
2010-07-20,23.16,23.64,22.92,23.52,19063,0
2010-07-21,23.76,23.76,22.56,22.68,19538,0
2010-07-22,23.04,24.48,22.92,24.12,25156,0
2010-07-23,24.24,25.44,23.52,25.2,27288,0
2010-07-26,25.32,25.8,25.2,25.68,32028,0
2010-07-27,25.8,26.28,25.44,25.68,33043,0
2010-07-28,25.44,26.28,25.2,25.68,17416,0
2010-07-29,25.8,25.8,24.24,24.24,21471,0
2010-07-30,24.12,24.96,23.76,24.36,28356,0
2010-08-02,25.32,25.32,24.12,24.72,25780,0
2010-08-03,24.48,24.84,24.24,24.36,24695,0
2010-08-04,24.36,24.48,23.4,24,17671,0
2010-08-05,23.76,24,23.28,23.88,17236,0
2010-08-06,22.92,22.92,20.64,21.96,161454,0
2010-08-09,21.96,22.2,21.6,21.84,29682,0
2010-08-10,21.6,21.6,21,21,24807,0
2010-08-11,20.4,21.24,19.8,19.92,37712,0
2010-08-12,19.56,20.28,19.56,19.8,17304,0
2010-08-13,19.8,20.16,19.44,19.56,18000,0
2010-08-16,19.56,19.68,19.2,19.44,32490,0
2010-08-17,19.8,20.28,19.44,19.68,21003,0
2010-08-18,19.8,20.16,19.32,19.8,17117,0
2010-08-19,19.8,19.92,19.2,19.2,17461,0
2010-08-20,19.08,20.88,18.84,20.88,37105,0
2010-08-23,20.76,20.76,19.92,19.92,28021,0
2010-08-24,19.8,20.04,19.2,19.44,24836,0
2010-08-25,19.2,19.56,19.2,19.56,20159,0
2010-08-26,19.68,19.92,19.32,19.32,16729,0
2010-08-27,19.56,20.4,18.84,20.04,18198,0
2010-08-30,19.92,20.16,19.2,19.2,13674,0
2010-08-31,19.2,19.44,19.2,19.44,17230,0
2010-09-01,19.68,20.04,19.44,19.8,24290,0
2010-09-02,19.92,20.04,19.56,19.8,9255,0
2010-09-03,20.28,20.4,19.8,20.28,13777,0
2010-09-07,20.28,21,19.8,19.92,15415,0
2010-09-08,19.56,20.4,19.56,19.8,13437,0
2010-09-09,20.16,20.28,19.56,19.68,9453,0
2010-09-10,19.8,19.8,19.32,19.56,10870,0
2010-09-13,19.8,20.28,19.68,20.04,17223,0
2010-09-14,19.92,20.64,19.92,20.28,17236,0
2010-09-15,20.28,20.64,20.04,20.16,10651,0
2010-09-16,20.04,20.28,19.44,19.44,12821,0
2010-09-17,19.8,19.8,19.08,19.44,29110,0
2010-09-20,19.44,19.92,19.44,19.68,19257,0
2010-09-21,19.8,19.92,19.56,19.56,24673,0
2010-09-22,19.56,20.04,19.56,19.8,12744,0
2010-09-23,19.56,19.8,19.08,19.08,15898,0
2010-09-24,19.32,19.68,19.2,19.68,22614,0
2010-09-27,19.92,20.04,19.8,19.92,19506,0
2010-09-28,20.04,20.64,19.68,20.04,20775,0
2010-09-29,19.92,20.28,19.8,20.04,24740,0
2010-09-30,20.28,20.4,19.8,20.4,15727,0
2010-10-01,20.64,20.64,20.16,20.4,30560,0
2010-10-04,20.4,20.76,20.16,20.16,23478,0
2010-10-05,20.28,21.84,20.28,21.6,71550,0
2010-10-06,21.6,21.84,21.12,21.24,26094,0
2010-10-07,21.48,22.44,21,21.6,79657,0
2010-10-08,21.6,21.72,20.64,21.24,66600,0
2010-10-11,21.12,21.48,21,21.24,16184,0
2010-10-12,21.12,21.36,20.28,20.64,65661,0
2010-10-13,20.76,21.12,20.28,20.64,72066,0
2010-10-14,20.64,21,20.52,20.88,19326,0
2010-10-15,21.36,21.36,20.76,20.88,42655,0
2010-10-18,20.88,21.24,20.4,21.24,33380,0
2010-10-19,21,21.36,20.64,21.24,30801,0
2010-10-20,21.48,22.44,21.12,21.36,52307,0
2010-10-21,21.6,21.84,21,21.24,24530,0
2010-10-22,21.24,21.72,20.76,21.6,23150,0
2010-10-25,21.84,22.08,21.24,21.6,24771,0
2010-10-26,22.08,24.36,21.96,23.88,169236,0
2010-10-27,23.76,23.76,22.8,22.92,53437,0
2010-10-28,23.28,24,22.56,23.64,52886,0
2010-10-29,24,25.56,23.4,24.72,118172,0
2010-11-01,24.72,25.08,23.04,23.64,43351,0
2010-11-02,24,24.24,23.4,24,34288,0
2010-11-03,24.12,24.24,23.76,24,26342,0
2010-11-04,24.36,26.04,23.88,26.04,79616,0
2010-11-05,25.8,26.52,25.2,26.4,70128,0
2010-11-08,26.16,26.88,26.16,26.52,51250,0
2010-11-09,26.4,26.76,25.44,25.56,41786,0
2010-11-10,25.8,26.4,25.2,26.4,28667,0
2010-11-11,25.92,26.16,25.56,25.68,20163,0
2010-11-12,25.56,25.68,24.36,24.6,37414,0
2010-11-15,24.84,25.2,24.6,24.72,11446,0
2010-11-16,24.24,24.6,23.64,24.48,41775,0
2010-11-17,24.72,25.2,24.12,24.36,15629,0
2010-11-18,24.48,25.2,24.48,24.96,16595,0
2010-11-19,24.96,25.44,24.36,25.44,25206,0
2010-11-22,25.56,26.88,25.56,26.88,52453,0
2010-11-23,26.52,27.48,26.04,27.36,42436,0
2010-11-24,27.6,28.92,27.24,28.56,57096,0
2010-11-26,28.56,28.56,27.96,28.32,5571,0
2010-11-29,28.08,28.68,27.84,28.68,23947,0
2010-11-30,28.56,28.68,27.72,28.68,49253,0
2010-12-01,28.8,29.04,28.2,28.92,81032,0
2010-12-02,28.8,29.16,27.96,28.08,87318,0
2010-12-03,27.84,28.32,27.12,27.24,59490,0
2010-12-06,27,27.48,26.4,27.48,36801,0
2010-12-07,27.84,29.4,27.6,28.08,61261,0
2010-12-08,27.84,28.08,27.36,27.84,15542,0
2010-12-09,27.84,29.4,27.6,29.16,52496,0
2010-12-10,29.28,30,28.32,28.56,43351,0
2010-12-13,28.2,28.68,27.96,28.2,25474,0
2010-12-14,28.08,28.32,27.6,27.72,28846,0
2010-12-15,27.6,28.08,27.12,27.24,14484,0
2010-12-16,27.24,27.24,26.4,27,29221,0
2010-12-17,26.88,27,26.28,26.64,51169,0
2010-12-20,26.64,26.76,26.16,26.28,24378,0
2010-12-21,26.52,27.36,26.4,26.64,37205,0
2010-12-22,26.88,27.48,26.64,27.48,26465,0
2010-12-23,27.6,28.8,27.24,27.96,21717,0
2010-12-27,27.84,28.08,27,27.12,16966,0
2010-12-28,27.24,27.36,26.52,26.64,26217,0
2010-12-29,26.64,26.88,25.8,25.92,27264,0
2010-12-30,25.8,26.4,25.56,25.68,27703,0
2010-12-31,25.8,25.92,25.44,25.44,21157,0
2011-01-03,25.68,26.88,25.68,26.64,46091,0
2011-01-04,26.64,26.64,25.44,25.92,27644,0
2011-01-05,25.92,28.68,25.92,28.68,35874,0
2011-01-06,28.8,28.8,27.36,27.48,21319,0
2011-01-07,27.36,28.2,27.12,27.24,25611,0
2011-01-10,27.36,29.28,26.76,28.68,50040,0
2011-01-11,28.68,29.16,28.2,28.68,39389,0
2011-01-12,28.8,30.96,28.08,30.96,129284,0
2011-01-13,30.96,32.04,30.24,30.72,82504,0
2011-01-14,30.24,30.48,29.04,29.64,173429,0
2011-01-18,30.12,30.36,29.04,29.04,40781,0
2011-01-19,29.16,29.28,26.4,26.4,77992,0
2011-01-20,26.28,26.64,25.44,25.68,46383,0
2011-01-21,25.92,27,25.2,25.2,54090,0
2011-01-24,25.68,26.28,23.76,23.76,138474,0
2011-01-25,23.88,25.68,23.88,25.56,122266,0
2011-01-26,25.44,26.04,25.2,25.92,43592,0
2011-01-27,25.2,25.68,24.96,24.96,27788,0
2011-01-28,24.96,25.56,24.12,24.12,42244,0
2011-01-31,24.6,24.96,24,24.36,33101,0
2011-02-01,24.6,25.44,24.36,25.44,30901,0
2011-02-02,25.32,25.68,24.72,24.84,25620,0
2011-02-03,25.2,26.64,24.72,25.56,66961,0
2011-02-04,24.36,25.2,23.52,24.24,133064,0
2011-02-07,24.36,25.44,23.88,25.08,71094,0
2011-02-08,24.84,29.76,24.84,27.48,241396,0
2011-02-09,27,27.24,25.68,26.04,58590,0
2011-02-10,25.92,26.28,25.56,26.04,26367,0
2011-02-11,25.56,26.04,24.84,25.44,57586,0
2011-02-14,28.8,29.4,26.16,26.64,320867,0
2011-02-15,26.64,27.36,26.04,27.12,77210,0
2011-02-16,27.24,27.24,25.92,26.76,73826,0
2011-02-18,28.2,28.32,27.12,27.84,78856,0
2011-02-22,27.48,28.8,26.76,26.76,93537,0
2011-02-23,26.76,27.12,25.2,25.8,89011,0
2011-02-24,25.8,26.88,25.44,26.4,68537,0
2011-02-25,26.88,27,26.16,26.4,53606,0
2011-02-28,26.76,27.24,26.64,26.64,60148,0
2011-03-01,26.64,26.76,25.68,25.68,59240,0
2011-03-02,25.56,26.4,25.32,25.8,32808,0
2011-03-03,25.8,28.08,25.8,27.96,111102,0
2011-03-04,27.96,27.96,26.4,26.4,46071,0
2011-03-07,26.4,26.4,25.2,25.68,50897,0
2011-03-08,25.8,26.28,25.32,25.92,26543,0
2011-03-09,25.8,26.52,25.8,26.4,43338,0
2011-03-10,25.92,25.92,25.32,25.44,45047,0
2011-03-11,25.92,25.92,25.2,25.32,44564,0
2011-03-14,25.08,25.68,24.6,24.6,34863,0
2011-03-15,24,24.6,23.28,24.48,64014,0
2011-03-16,24.48,25.32,24.24,24.72,102041,0
2011-03-17,25.08,25.08,23.88,24.24,208495,0
2011-03-18,24.36,25.8,24,25.8,70913,0
2011-03-21,25.8,26.04,24.72,25.08,39206,0
2011-03-22,24.96,24.96,24.6,24.84,21739,0
2011-03-23,24.72,24.72,24.36,24.48,21811,0
2011-03-24,24.72,24.96,24.6,24.96,19153,0
2011-03-25,24.96,26.28,24.72,26.16,95180,0
2011-03-28,26.28,26.28,25.56,26.28,30670,0
2011-03-29,26.16,26.64,25.68,26.28,32201,0
2011-03-30,25.92,26.28,25.92,26.16,35278,0
2011-03-31,26.04,26.16,25.2,25.68,22987,0
2011-04-01,25.68,26.28,25.32,26.04,32910,0
2011-04-04,25.8,25.92,25.32,25.56,15971,0
2011-04-05,25.44,26.16,25.32,25.44,21958,0
2011-04-06,25.44,26.28,25.32,26.28,24297,0
2011-04-07,26.28,26.28,25.8,26.04,18948,0
2011-04-08,26.16,27.84,25.8,26.76,152606,0
2011-04-11,27,27,25.68,25.68,27252,0
2011-04-12,25.56,25.56,24.24,24.24,68587,0
2011-04-13,24.6,25.2,24.48,24.84,46115,0
2011-04-14,24.48,24.72,24.36,24.48,22864,0
2011-04-15,24.48,24.72,24.36,24.48,33394,0
2011-04-18,24.24,25.08,24.24,24.84,34076,0
2011-04-19,24.72,25.2,24.36,24.6,24685,0
2011-04-20,25.08,25.08,24.36,24.6,28340,0
2011-04-21,24.72,25.2,24.48,24.96,60004,0
2011-04-25,24.84,24.96,24.48,24.6,21174,0
2011-04-26,24.6,25.08,24.6,24.84,24446,0
2011-04-27,24.96,25.56,24.96,25.2,39903,0
2011-04-28,24.96,25.44,24.6,24.6,40359,0
2011-04-29,24.6,25.2,23.88,25.2,95675,0
2011-05-02,25.44,25.92,24.24,24.72,46463,0
2011-05-03,24.72,25.2,24.6,24.72,41199,0
2011-05-04,24.72,24.72,24.24,24.24,62775,0
2011-05-05,24.12,24.96,24.12,24.84,44599,0
2011-05-06,24.72,25.32,24.72,24.96,39190,0
2011-05-09,24.96,25.32,24.6,25.2,32969,0
2011-05-10,25.56,27.36,25.2,27.36,137243,0
2011-05-11,27.12,28.56,26.88,27.72,102440,0
2011-05-12,27.48,29.28,27.24,28.2,70929,0
2011-05-13,28.56,28.8,27.36,28.56,67473,0
2011-05-16,28.2,28.8,27.36,27.48,50458,0
2011-05-17,27.36,28.08,27.36,27.48,27507,0
2011-05-18,27.48,28.2,26.28,26.4,49678,0
2011-05-19,26.52,27.6,26.28,27.24,54361,0
2011-05-20,27.24,27.24,26.4,26.52,32038,0
2011-05-23,26.52,27,25.8,26.4,46287,0
2011-05-24,26.4,27.48,25.92,26.88,60778,0
2011-05-25,26.88,27.36,26.76,27,43915,0
2011-05-26,26.76,28.44,26.64,28.32,57302,0
2011-05-27,28.56,29.52,28.08,28.32,74605,0
2011-05-31,28.56,29.16,28.32,29.16,39047,0
2011-06-01,29.04,29.04,27.96,28.08,36610,0
2011-06-02,28.08,28.2,27.6,27.96,19327,0
2011-06-03,27.36,28.08,27,27.84,34980,0
2011-06-06,27.96,27.96,26.88,27.24,47761,0
2011-06-07,27.48,28.08,26.64,27.36,93532,0
2011-06-08,27.24,27.48,26.76,27,43796,0
2011-06-09,27,28.08,26.88,27.96,66049,0
2011-06-10,27.6,28.44,27.24,27.96,61818,0
2011-06-13,27.96,28.8,26.88,27.12,73318,0
2011-06-14,27.48,27.84,27.12,27.36,55991,0
2011-06-15,27.12,27.36,26.4,26.4,29443,0
2011-06-16,27,27,26.04,26.28,31703,0
2011-06-17,26.4,27,26.04,26.88,57286,0
2011-06-20,26.76,26.88,25.68,25.68,38303,0
2011-06-21,25.8,26.4,25.8,25.92,37602,0
2011-06-22,25.8,27.48,25.56,26.88,35198,0
2011-06-23,26.4,26.88,25.8,26.16,33237,0
2011-06-24,25.92,27.36,25.92,27.36,184936,0
2011-06-27,27.24,28.44,26.76,28.32,44399,0
2011-06-28,27.96,28.32,27.36,27.72,24043,0
2011-06-29,27.84,27.84,27.36,27.6,15938,0
2011-06-30,27.6,27.72,27.24,27.48,21212,0
2011-07-01,27.48,28.44,27.24,28.32,37263,0
2011-07-05,28.08,29.28,27.84,29.28,41351,0
2011-07-06,29.04,29.28,27.84,29.04,64028,0
2011-07-07,29.04,30.24,28.8,29.88,106819,0
2011-07-08,29.64,30,29.28,29.64,36395,0
2011-07-11,29.64,29.88,29.4,29.52,46005,0
2011-07-12,29.52,29.76,28.8,29.28,34034,0
2011-07-13,29.4,29.76,29.16,29.64,49167,0
2011-07-14,29.64,29.76,28.44,29.52,47696,0
2011-07-15,29.52,29.76,29.28,29.4,59712,0
2011-07-18,28.8,29.16,28.32,28.92,62611,0
2011-07-19,29.16,29.52,28.32,29.52,38605,0
2011-07-20,29.52,30.24,28.92,30,50064,0
2011-07-21,30,30.36,29.52,29.88,56154,0
2011-07-22,29.88,30,29.04,29.4,63823,0
2011-07-25,28.92,29.4,28.8,29.04,33920,0
2011-07-26,28.92,29.16,28.08,28.2,73554,0
2011-07-27,27.96,28.2,26.88,27,59050,0
2011-07-28,26.88,27,26.4,27,39429,0
2011-07-29,26.64,27.36,26.04,27,47802,0
2011-08-01,27.24,27.24,25.92,26.52,52568,0
2011-08-02,24,24,18.72,19.08,240885,0
2011-08-03,19.2,19.44,17.4,18.96,116758,0
2011-08-04,18.48,19.08,18.36,18.96,86092,0
2011-08-05,19.08,19.2,17.76,18.6,63211,0
2011-08-08,17.88,18.24,16.2,16.2,121543,0
2011-08-09,16.2,17.4,15.6,17.4,74113,0
2011-08-10,16.68,17.28,16.08,16.8,88118,0
2011-08-11,17.4,17.4,15.72,16.08,77455,0
2011-08-12,16.08,16.08,14.04,15.12,106530,0
2011-08-15,15.36,15.84,15.24,15.84,27356,0
2011-08-16,15.12,15.96,14.28,15.36,719196,0
2011-08-17,15.48,16.92,15.36,16.68,348065,0
2011-08-18,16.2,16.44,15.72,16.2,98364,0
2011-08-19,15.84,16.68,15.84,16.2,50896,0
2011-08-22,17.04,17.04,15.48,15.6,28201,0
2011-08-23,15.72,16.68,15,16.44,37437,0
2011-08-24,16.32,16.8,15.72,16.44,19832,0
2011-08-25,16.56,16.56,15.36,15.36,33041,0
2011-08-26,15.48,16.56,15.12,16.44,51924,0
2011-08-29,16.68,17.16,15.6,17.04,71309,0
2011-08-30,16.92,17.64,16.32,17.64,54290,0
2011-08-31,17.64,23.52,17.16,22.92,673799,0
2011-09-01,22.2,23.28,20.4,20.64,318735,0
2011-09-02,20.4,21.84,19.44,21.12,98038,0
2011-09-06,20.4,20.4,18.24,18.36,79216,0
2011-09-07,18.84,21.12,18.36,19.92,114084,0
2011-09-08,20.28,21,20.16,20.4,68316,0
2011-09-09,20.4,22.32,19.92,22.08,228257,0
2011-09-12,20.88,22.92,20.28,21.12,118816,0
2011-09-13,21.12,23.28,21.12,22.2,161424,0
2011-09-14,22.44,23.28,21.36,22.68,82436,0
2011-09-15,23.16,23.28,22.2,23.16,57196,0
2011-09-16,23.28,23.28,21.24,22.8,51249,0
2011-09-19,22.2,22.8,21.6,22.56,26505,0
2011-09-20,22.2,23.04,21.36,21.72,50681,0
2011-09-21,21.84,22.92,21.36,21.6,78132,0
2011-09-22,21.12,22.08,19.2,19.2,107165,0
2011-09-23,19.32,19.92,19.2,19.8,52722,0
2011-09-26,20.16,20.4,18.84,19.56,38916,0
2011-09-27,20.16,20.76,19.44,19.56,71230,0
2011-09-28,19.44,19.68,17.4,18.24,76528,0
2011-09-29,18.36,20.04,18.12,19.2,92894,0
2011-09-30,18.96,19.32,18.36,18.72,49255,0
2011-10-03,18.48,18.6,17.28,17.64,46202,0
2011-10-04,17.4,19.68,17.16,19.56,125257,0
2011-10-05,19.44,19.68,16.8,19.2,29160,0
2011-10-06,19.2,19.8,18.6,19.08,48631,0
2011-10-07,19.44,20.16,18.36,18.6,53286,0
2011-10-10,19.08,19.08,18.12,18.72,38415,0
2011-10-11,18.36,19.44,18,18.84,75695,0
2011-10-12,19.2,19.44,17.64,18.6,68841,0
2011-10-13,18.36,18.6,18.24,18.6,15903,0
2011-10-14,18.72,19.44,18,19.32,59318,0
2011-10-17,19.08,19.68,18.24,18.24,30807,0
2011-10-18,18.12,18.96,17.64,18.84,42767,0
2011-10-19,18.84,18.96,17.52,17.64,25433,0
2011-10-20,17.76,17.88,17.04,17.52,16363,0
2011-10-21,18.12,18.48,17.64,18.24,22447,0
2011-10-24,18,18.84,17.88,18.72,25109,0
2011-10-25,17.88,19.32,17.88,18.24,29788,0
2011-10-26,18.6,18.72,17.52,17.88,25211,0
2011-10-27,18.6,19.44,17.88,19.44,67949,0
2011-10-28,18.72,19.68,18.12,18.12,70763,0
2011-10-31,18,18.96,17.88,18.6,40161,0
2011-11-01,18.6,18.72,17.28,17.52,39436,0
2011-11-02,18.36,18.84,17.64,18.6,36539,0
2011-11-03,18.72,18.84,17.52,18.84,45468,0
2011-11-04,22.8,23.4,19.92,20.88,587847,0
2011-11-07,20.76,21.12,20.28,20.76,63247,0
2011-11-08,20.88,21.36,20.4,21.24,51111,0
2011-11-09,20.52,20.88,20.16,20.4,61863,0
2011-11-10,21,21,20.28,20.76,58172,0
2011-11-11,20.88,20.88,19.32,20.28,75951,0
2011-11-14,19.92,20.28,19.56,19.68,33159,0
2011-11-15,19.44,19.8,19.2,19.68,18954,0
2011-11-16,19.56,19.68,18.96,19.2,33703,0
2011-11-17,19.44,19.68,18.36,18.84,27610,0
2011-11-18,18.72,19.44,18.36,19.2,29186,0
2011-11-21,19.08,19.08,18.12,18.24,23841,0
2011-11-22,18.24,18.6,17.88,18.24,28187,0
2011-11-23,18,18.24,17.76,17.88,29452,0
2011-11-25,17.76,18.24,17.4,17.52,18029,0
2011-11-28,17.88,19.56,17.76,19.32,58426,0
2011-11-29,19.08,19.44,18.72,18.72,13912,0
2011-11-30,19.32,19.68,18.72,19.68,65305,0
2011-12-01,19.68,19.68,18.72,18.96,33164,0
2011-12-02,19.2,20.04,18.84,19.8,44621,0
2011-12-05,19.92,20.04,19.44,20.04,35096,0
2011-12-06,20.04,20.28,19.8,20.28,31528,0
2011-12-07,20.28,20.52,19.92,20.52,14197,0
2011-12-08,20.28,20.28,19.44,19.44,28999,0
2011-12-09,19.44,19.92,19.44,19.8,26938,0
2011-12-12,19.56,20.16,19.56,19.8,22540,0
2011-12-13,20.04,20.04,19.56,19.56,21014,0
2011-12-14,19.44,19.8,18.36,19.08,60750,0
2011-12-15,19.2,19.2,17.88,18.24,64088,0
2011-12-16,18.48,18.84,18.12,18.84,76480,0
2011-12-19,19.08,19.2,17.52,18,66419,0
2011-12-20,18.48,19.2,18.24,18.96,53296,0
2011-12-21,18.72,19.32,18.36,19.2,17718,0
2011-12-22,18.36,20.04,18.36,19.8,20325,0
2011-12-23,19.2,19.92,18.84,19.44,12066,0
2011-12-27,19.32,19.56,18.96,19.44,11533,0
2011-12-28,19.32,19.8,18.48,18.96,17124,0
2011-12-29,19.08,19.2,18.84,19.08,14992,0
2011-12-30,19.08,19.08,18.36,18.96,59616,0
2012-01-03,19.2,21.6,19.08,21.48,121756,0
2012-01-04,21.72,21.72,19.92,20.4,20369,0
2012-01-05,19.92,20.4,19.56,20.28,13864,0
2012-01-06,20.16,20.4,19.8,19.8,18639,0
2012-01-09,19.92,20.52,19.8,20.52,16353,0
2012-01-10,20.64,20.88,19.56,20.76,59436,0
2012-01-11,20.52,21.36,20.4,21.24,17952,0
2012-01-12,21.72,23.4,21.48,23.28,326102,0
2012-01-13,22.8,23.88,22.8,23.64,97867,0
2012-01-17,23.64,24.48,23.16,23.64,41536,0
2012-01-18,23.52,24.24,23.04,24.24,20796,0
2012-01-19,24.12,24.48,24,24.24,23608,0
2012-01-20,24.24,24.6,23.88,24.48,18780,0
2012-01-23,24.36,24.48,23.76,23.88,25397,0
2012-01-24,23.88,24.24,23.4,24.24,24303,0
2012-01-25,24,24.84,23.88,24.84,34228,0
2012-01-26,24.84,25.2,24.36,24.96,24705,0
2012-01-27,24.84,25.08,24.72,25.08,36254,0
2012-01-30,24.72,24.96,24,24.36,16089,0
2012-01-31,24.36,24.84,24,24.12,57274,0
2012-02-01,24,25.44,24,25.08,65216,0
2012-02-02,24,25.56,24,25.32,91401,0
2012-02-03,25.32,25.68,24.72,25.2,109253,0
2012-02-06,24.96,25.92,24.72,25.68,37227,0
2012-02-07,25.56,26.64,25.44,26.04,31503,0
2012-02-08,26.16,26.76,25.92,26.64,33119,0
2012-02-09,26.4,26.76,25.8,25.8,28303,0
2012-02-10,25.8,25.92,25.08,25.2,21112,0
2012-02-13,25.08,26.52,25.08,26.28,40696,0
2012-02-14,25.92,27.12,25.8,26.88,54369,0
2012-02-15,26.64,27.12,26.04,26.28,27587,0
2012-02-16,26.52,27.96,26.16,27.48,102595,0
2012-02-17,29.04,32.64,28.68,30.24,343420,0
2012-02-21,30,30.12,27.6,28.8,94057,0
2012-02-22,28.68,29.4,28.56,28.8,37557,0
2012-02-23,28.68,29.64,28.56,29.16,35085,0
2012-02-24,29.52,32.16,29.4,31.32,179201,0
2012-02-27,30.72,31.08,30.36,31.08,29945,0
2012-02-28,31.08,31.08,30.12,30.6,28896,0
2012-02-29,30.72,30.72,29.04,29.04,77361,0
2012-03-01,29.4,29.4,28.08,28.8,55051,0
2012-03-02,28.8,30.12,28.08,30.12,107133,0
2012-03-05,30.12,30.12,27.96,28.2,57785,0
2012-03-06,27.6,28.2,26.52,28.08,72116,0
2012-03-07,28.2,29.04,27.72,27.72,28306,0
2012-03-08,28.44,28.44,27.72,28.08,47309,0
2012-03-09,28.2,29.76,27.96,29.04,50446,0
2012-03-12,29.28,29.76,28.44,29.16,33211,0
2012-03-13,29.28,29.64,28.68,29.16,37635,0
2012-03-14,29.04,29.16,27.6,28.2,32391,0
2012-03-15,28.32,28.8,27.6,28.44,25507,0
2012-03-16,28.56,29.64,28.32,29.52,70889,0
2012-03-19,29.04,29.76,28.68,29.28,39929,0
2012-03-20,29.52,29.76,28.32,28.44,39063,0
2012-03-21,28.56,29.04,28.44,28.8,10303,0
2012-03-22,28.44,29.52,27,27.96,105236,0
2012-03-23,28.08,28.08,27.12,27.24,48785,0
2012-03-26,27.6,28.2,27.36,27.84,46421,0
2012-03-27,28.08,28.44,27.6,27.6,29673,0
2012-03-28,27.48,29.04,27.12,27.84,76680,0
2012-03-29,27.48,27.96,26.88,27.48,40856,0
2012-03-30,27.24,27.72,27,27.24,28839,0
2012-04-02,27.24,27.6,26.64,27.24,48178,0
2012-04-03,27.36,27.96,26.76,26.88,40986,0
2012-04-04,26.4,26.76,25.8,25.92,83357,0
2012-04-05,25.92,26.28,25.68,25.8,29761,0
2012-04-09,25.2,27.84,24.96,27.24,79046,0
2012-04-10,27.6,29.76,27.6,28.92,248925,0
2012-04-11,28.8,30.48,27.84,30.36,75708,0
2012-04-12,30.12,32.28,30.12,31.92,74938,0
2012-04-13,31.8,31.92,30.12,31.08,35442,0
2012-04-16,31.2,34.92,30.6,33.12,347516,0
2012-04-17,33,33.96,31.8,31.92,100169,0
2012-04-18,31.44,32.28,30.72,31.2,65081,0
2012-04-19,31.2,31.2,30.36,30.6,28116,0
2012-04-20,31.2,31.2,28.68,29.76,110110,0
2012-04-23,31.08,31.2,28.68,29.64,47909,0
2012-04-24,29.52,29.64,28.56,28.56,38515,0
2012-04-25,28.92,29.88,28.8,28.92,30214,0
2012-04-26,28.92,30,28.92,30,36248,0
2012-04-27,30,31.68,29.28,31.32,64806,0
2012-04-30,31.08,31.8,30.12,31.02,34133,0
2012-05-01,28.32,34.8,28.32,33.12,313861,0
2012-05-02,30.96,37.32,30.84,37.2,296519,0
2012-05-03,36.6,37.2,35.88,36.36,96818,0
2012-05-04,36,36.36,34.8,35.64,225220,0
2012-05-07,35.28,36,34.08,35.52,110856,0
2012-05-08,35.16,36.12,34.8,35.04,66054,0
2012-05-09,34.56,38.28,34.56,36,48266,0
2012-05-10,36,36.24,34.08,34.08,32198,0
2012-05-11,29.88,32.4,29.88,31.8,92279,0
2012-05-14,31.32,31.92,30.6,30.84,40589,0
2012-05-15,30.48,31.8,29.52,29.88,37372,0
2012-05-16,29.88,30,28.92,29.52,28351,0
2012-05-17,29.04,29.4,28.56,28.56,32369,0
2012-05-18,28.2,29.16,27.6,27.96,47878,0
2012-05-21,27.84,29.4,27.6,29.28,34474,0
2012-05-22,29.04,29.28,27.84,28.08,21480,0
2012-05-23,27.96,28.8,27.12,28.56,36279,0
2012-05-24,28.68,28.68,27.6,28.32,41412,0
2012-05-25,28.2,28.8,27.72,28.44,50996,0
2012-05-29,28.56,29.88,28.2,28.44,29914,0
2012-05-30,28.2,28.32,27.6,27.84,21187,0
2012-05-31,27.84,28.8,27.72,28.32,23068,0
2012-06-01,27.84,28.56,27.6,28.44,35885,0
2012-06-04,28.56,28.92,27.84,28.08,61429,0
2012-06-05,28.08,29.88,27.84,29.76,44012,0
2012-06-06,29.88,31.08,29.76,30.96,33376,0
2012-06-07,31.2,31.8,30.72,30.84,32350,0
2012-06-08,30.72,31.56,30,30.12,22792,0
2012-06-11,30.12,31.56,30,30.84,33008,0
2012-06-12,30.84,30.96,29.76,30.84,21084,0
2012-06-13,30.84,31.44,30.24,30.6,15140,0
2012-06-14,30.48,31.44,30.48,31.32,11946,0
2012-06-15,31.32,31.44,30.36,30.36,46587,0
2012-06-18,30.36,31.2,27.96,31.2,34296,0
2012-06-19,31.08,31.08,30.12,30.12,34567,0
2012-06-20,30.24,31.08,30,30.24,31029,0
2012-06-21,30.12,30.96,29.04,29.76,30163,0
2012-06-22,29.64,30.96,28.56,28.8,250995,0
2012-06-25,28.08,29.4,27.84,27.96,25614,0
2012-06-26,27.84,28.44,27.72,27.72,20830,0
2012-06-27,27.72,28.8,27.72,28.2,15329,0
2012-06-28,27.84,28.8,27.6,27.96,24600,0
2012-06-29,28.56,28.68,24.84,27.6,124079,0
2012-07-02,27.6,29.28,27.36,29.28,32714,0
2012-07-03,28.56,30.24,28.56,29.4,40402,0
2012-07-05,29.28,29.88,28.56,28.68,25993,0
2012-07-06,28.32,29.04,27.72,28.2,29116,0
2012-07-09,28.08,29.04,28.08,28.56,30551,0
2012-07-10,28.68,29.04,27.12,27.12,47435,0
2012-07-11,27.12,27.84,27.12,27.24,19949,0
2012-07-12,27.12,27.48,26.04,26.76,38980,0
2012-07-13,27,28.08,26.76,26.88,22246,0
2012-07-16,26.76,28.08,26.76,27.12,25425,0
2012-07-17,27.12,27.6,26.64,26.64,41448,0
2012-07-18,26.52,28.08,26.52,27.24,18070,0
2012-07-19,27.24,27.48,25.92,26.64,11941,0
2012-07-20,26.4,26.52,25.8,26.52,53517,0
2012-07-23,25.8,26.16,25.08,25.08,40898,0
2012-07-24,24.6,25.2,24.36,24.48,48496,0
2012-07-25,24.6,25.2,24,24.36,31052,0
2012-07-26,24.6,25.08,23.52,23.88,23742,0
2012-07-27,23.52,25.2,23.52,24.48,38947,0
2012-07-30,24.48,25.68,24.48,25.2,30615,0
2012-07-31,24.72,25.2,23.4,23.52,34290,0
2012-08-01,23.64,24.84,22.2,22.56,41799,0
2012-08-02,22.2,23.64,21.72,22.56,39627,0
2012-08-03,22.68,24,22.68,22.8,20042,0
2012-08-06,23.28,25.8,22.92,25.56,29524,0
2012-08-07,25.68,25.8,24.12,25.44,22202,0
2012-08-08,25.32,25.92,24.48,24.48,8574,0
2012-08-09,24.36,25.44,22.8,25.32,8667,0
2012-08-10,25.68,25.68,24.24,24.84,16305,0
2012-08-13,24.72,25.2,24.6,24.84,11902,0
2012-08-14,24.84,26.16,24.6,25.92,13474,0
2012-08-15,25.8,25.8,24.6,25.32,14541,0
2012-08-16,25.32,26.16,24.24,24.36,21119,0
2012-08-17,24.48,24.72,23.88,24.12,10267,0
2012-08-20,24,25.8,22.8,22.92,22588,0
2012-08-21,22.92,23.64,22.32,22.32,19257,0
2012-08-22,22.32,23.64,21.12,21.72,21743,0
2012-08-23,21.6,22.02,21.24,21.36,11865,0
2012-08-24,21.24,21.72,21.12,21.36,14379,0
2012-08-27,21.36,21.48,20.52,20.76,26057,0
2012-08-28,20.64,20.88,19.32,20.64,25665,0
2012-08-29,20.4,20.64,19.8,20.16,15052,0
2012-08-30,19.92,22.08,19.8,21.6,19163,0
2012-08-31,21.6,21.96,20.4,20.52,14836,0
2012-09-04,20.04,21.6,19.8,21.6,21246,0
2012-09-05,21.36,21.72,20.52,21.48,28443,0
2012-09-06,21.6,23.64,21.6,22.8,34209,0
2012-09-07,22.8,23.16,21.48,21.48,24848,0
2012-09-10,21.6,23.4,21.36,21.36,10071,0
2012-09-11,21.24,22.92,21,21.96,16542,0
2012-09-12,22.08,22.92,21.84,22.92,36787,0
2012-09-13,22.92,23.88,21.72,23.16,45579,0
2012-09-14,23.28,23.88,22.44,22.92,36083,0
2012-09-17,22.68,22.68,21.72,22.08,31858,0
2012-09-18,21.96,22.44,21.84,22.2,37214,0
2012-09-19,22.32,22.44,21.96,22.2,55462,0
2012-09-20,24,26.16,22.56,23.52,229268,0
2012-09-21,24.12,24.12,22.8,24,51681,0
2012-09-24,23.76,24,22.8,23.88,41413,0
2012-09-25,23.88,24.36,22.8,22.8,35210,0
2012-09-26,22.92,23.28,22.56,22.92,20821,0
2012-09-27,23.16,23.4,22.68,23.04,21162,0
2012-09-28,22.92,23.64,22.2,23.04,21321,0
2012-10-01,23.04,23.52,21.96,22.2,26197,0
2012-10-02,22.44,23.4,21.48,21.84,34962,0
2012-10-03,21.84,22.44,21,21,16615,0
2012-10-04,21,21.48,20.52,21.24,17815,0
2012-10-05,21.48,21.48,19.08,19.44,53789,0
2012-10-08,19.8,19.8,16.8,17.04,89332,0
2012-10-09,17.04,17.4,15.84,16.8,80434,0
2012-10-10,16.8,17.4,16.656,16.8,34324,0
2012-10-11,16.92,18.12,16.8,17.4,27507,0
2012-10-12,17.16,17.76,17.16,17.4,8347,0
2012-10-15,16.92,18,16.74,17.88,16001,0
2012-10-16,17.88,18,16.8,17.04,11491,0
2012-10-17,16.8,17.52,16.8,17.04,12642,0
2012-10-18,17.04,17.28,16.56,16.56,20118,0
2012-10-19,16.32,17.16,16.32,17.04,25456,0
2012-10-22,17.04,17.28,16.56,17.28,13798,0
2012-10-23,17.16,17.28,16.56,17.28,10975,0
2012-10-24,17.4,17.4,16.56,17.16,10028,0
2012-10-25,17.4,17.52,17.04,17.4,15530,0
2012-10-26,17.52,17.52,16.56,16.68,8923,0
2012-10-31,16.44,17.04,16.319,16.92,9055,0
2012-11-01,16.8,17.04,15.84,16.44,28586,0
2012-11-02,16.56,18,15.48,17.04,36793,0
2012-11-05,16.68,17.4,15.48,15.6,15406,0
2012-11-06,15.72,16.44,15.6,15.72,19769,0
2012-11-07,15.72,16.8,15,15.12,35259,0
2012-11-08,15.24,18.6,15.24,17.76,47100,0
2012-11-09,17.76,18.24,17.16,17.4,24416,0
2012-11-12,17.4,17.4,15.84,16.44,21162,0
2012-11-13,16.68,17.52,15.96,16.2,7850,0
2012-11-14,16.32,16.32,15.48,15.54,14283,0
2012-11-15,15.48,15.48,14.52,14.52,68496,0
2012-11-16,15,15.36,14.4,15.36,45367,0
2012-11-19,15.96,15.96,14.76,15.72,48994,0
2012-11-20,15.6,15.84,14.76,15.48,9411,0
2012-11-21,15.24,15.72,15.06,15.24,40004,0
2012-11-23,15.36,16.08,14.64,15.24,6464,0
2012-11-26,15.12,15.96,15.12,15.72,13488,0
2012-11-27,15.48,15.96,15,15.12,55154,0
2012-11-28,15.24,16.68,14.7,16.098,75160,0
2012-11-29,16.44,16.92,15.96,16.8,18762,0
2012-11-30,17.04,17.16,16.44,16.44,11648,0
2012-12-03,16.44,17.04,14.76,15,53597,0
2012-12-04,14.88,15.12,14.76,14.76,5990,0
2012-12-05,14.76,15.36,14.64,14.64,12795,0
2012-12-06,14.76,15.12,14.16,14.88,89169,0
2012-12-07,15,15.36,14.52,14.64,9137,0
2012-12-10,15,15,14.16,14.16,24978,0
2012-12-11,14.16,15,14.16,14.28,25103,0
2012-12-12,14.4,14.88,14.04,14.28,16106,0
2012-12-13,14.16,14.64,14.16,14.64,26787,0
2012-12-14,14.76,15.24,14.16,15.24,24919,0
2012-12-17,15,16.2,14.64,16.08,25406,0
2012-12-18,15.601,17.04,15.601,16.2,43311,0
2012-12-19,16.32,16.44,14.4,15.48,26745,0
2012-12-20,15.36,16.2,14.76,15.36,49966,0
2012-12-21,14.88,15.6,14.52,14.76,63745,0
2012-12-24,15,15.36,14.4,14.88,15542,0
2012-12-26,14.88,15.72,14.76,15.18,17002,0
2012-12-27,15,15.24,14.52,14.88,18887,0
2012-12-28,14.76,15,14.34,14.52,38741,0
2012-12-31,14.28,14.64,14.16,14.4,60716,0
2013-01-02,15,15.36,14.76,15.12,45693,0
2013-01-03,15.24,16.2,15,15.84,30020,0
2013-01-04,16.08,16.32,15.48,15.48,21886,0
2013-01-07,15.36,16.2,15.36,15.96,21502,0
2013-01-08,15.84,16.02,15.48,15.72,12343,0
2013-01-09,15.48,15.96,15,15.12,22979,0
2013-01-10,15.12,15.72,14.88,15.72,23003,0
2013-01-11,21.6,22.92,19.92,22.44,310725,0
2013-01-14,22.56,22.56,20.52,21.36,59658,0
2013-01-15,21.36,22.32,21,22.32,44612,0
2013-01-16,22.32,22.44,21.48,21.6,26739,0
2013-01-17,21.96,22.2,21.36,21.72,22236,0
2013-01-18,21.6,22.2,21.36,21.84,18533,0
2013-01-22,21.6,22.068,21.48,21.84,17417,0
2013-01-23,21.72,22.68,21.6,22.56,27250,0
2013-01-24,22.56,25.32,21.846,24.48,63059,0
2013-01-25,24.48,24.72,23.52,23.88,28571,0
2013-01-28,24,26.88,23.52,26.52,69001,0
2013-01-29,26.04,26.88,24.72,24.96,57941,0
2013-01-30,24.36,24.72,23.28,23.88,27536,0
2013-01-31,24,24.36,23.404,24.24,33751,0
2013-02-01,24,25.56,23.04,24.84,53744,0
2013-02-04,24.6,25.2,23.94,24.96,54985,0
2013-02-05,24.96,25.32,24.48,24.72,28035,0
2013-02-06,24.96,25.08,24.12,24.36,35601,0
2013-02-07,24.36,24.84,23.88,24,25086,0
2013-02-08,24,24.12,23.76,23.88,23199,0
2013-02-11,24,24.18,23.64,23.88,28605,0
2013-02-12,24,24.24,23.52,23.76,11159,0
2013-02-13,23.76,23.88,22.56,22.8,21705,0
2013-02-14,22.8,24.72,22.8,24.6,39191,0
2013-02-15,24.48,24.6,23.88,24.24,35346,0
2013-02-19,24.6,26.88,24.48,25.56,96911,0
2013-02-20,25.56,26.7,25.08,25.08,48847,0
2013-02-21,25.08,25.08,23.82,23.88,31045,0
2013-02-22,24.24,24.24,23.52,24,16291,0
2013-02-25,24.12,24.6,23.46,23.64,23804,0
2013-02-26,23.88,23.88,22.8,23.4,26228,0
2013-02-27,23.28,24.48,23.04,24.12,21244,0
2013-02-28,24.12,24.72,23.16,24.24,26302,0
2013-03-01,24,24.48,23.28,24.36,19878,0
2013-03-04,24.12,24.72,24,24.6,12454,0
2013-03-05,24.6,25.56,24.36,25.44,21706,0
2013-03-06,25.2,25.44,24.36,25.08,7281,0
2013-03-07,24.96,26.04,24.96,25.44,12874,0
2013-03-08,26.04,26.16,25.32,26.04,23614,0
2013-03-11,25.68,25.68,24.72,24.84,11382,0
2013-03-12,24.72,27,24.72,26.28,28783,0
2013-03-13,25.8,27,25.68,26.52,41842,0
2013-03-14,26.28,27.48,25.8,26.52,61507,0
2013-03-15,26.52,29.64,26.4,28.44,119248,0
2013-03-18,27.96,28.2,26.76,27.72,47044,0
2013-03-19,27.84,28.08,27,28.08,41156,0
2013-03-20,28.68,28.68,27.36,27.6,47092,0
2013-03-21,27.96,28.44,27.36,27.6,51599,0
2013-03-22,27.84,28.08,27.48,27.72,44954,0
2013-03-25,27.72,28.65,26.64,27,59179,0
2013-03-26,27.12,27.72,26.28,26.52,64235,0
2013-03-27,26.4,26.88,26.16,26.64,21607,0
2013-03-28,26.88,27.36,26.4,26.64,17882,0
2013-04-01,26.76,26.76,25.08,25.44,34950,0
2013-04-02,25.68,26.04,24.48,24.96,23769,0
2013-04-03,24.96,25.08,23.88,23.88,31522,0
2013-04-04,24,24.36,23.4,24.12,18218,0
2013-04-05,23.28,24.34,23.16,23.88,19089,0
2013-04-08,24,24.18,23.64,23.76,7131,0
2013-04-09,23.76,24.6,23.16,24,11071,0
2013-04-10,24.24,24.54,23.88,24.24,14762,0
2013-04-11,24.12,24.84,23.94,24.6,9110,0
2013-04-12,23.88,24.6,23.76,23.76,18213,0
2013-04-15,23.64,24.12,22.2,22.56,41963,0
2013-04-16,22.62,23.208,22.32,22.32,22951,0
2013-04-17,22.2,23.52,21.72,22.2,28474,0
2013-04-18,22.2,22.2,21.72,22.08,37870,0
2013-04-19,21.96,22.32,21.48,22.2,65944,0
2013-04-22,22.44,23.16,21.96,22.32,18054,0
2013-04-23,22.56,23.16,22.32,23.04,9797,0
2013-04-24,23.04,24.6,23.04,24.6,18757,0
2013-04-25,24.6,24.84,23.16,23.16,24917,0
2013-04-26,23.4,23.64,22.8,23.4,16782,0
2013-04-29,23.64,24.48,23.4,23.88,11448,0
2013-04-30,24,24.48,23.52,23.76,14441,0
2013-05-01,23.64,24.24,22.56,22.68,33632,0
2013-05-02,22.68,23.16,22.368,23.04,16248,0
2013-05-03,23.52,24.24,23.16,23.28,15010,0
2013-05-06,23.16,23.76,23.1,23.28,9006,0
2013-05-07,23.52,23.76,23.28,23.76,9010,0
2013-05-08,23.64,23.76,23.04,23.76,9682,0
2013-05-09,23.76,24.12,23.218,23.64,10327,0
2013-05-10,23.76,24.6,23.28,24.6,29050,0
2013-05-13,24.48,24.48,23.52,23.88,12419,0
2013-05-14,24,24.24,23.52,24.12,10963,0
2013-05-15,24,24.36,23.4,23.532,27122,0
2013-05-16,23.76,24.36,23.04,24.36,45457,0
2013-05-17,24.6,25.2,24,24.72,31529,0
2013-05-20,24.48,24.48,24.24,24.36,11105,0
2013-05-21,24.48,24.9,23.88,24.36,27502,0
2013-05-22,24.24,24.72,24.24,24.48,33783,0
2013-05-23,24.36,24.72,24.12,24.72,20059,0
2013-05-24,24.84,25.44,24.6,25.32,15691,0
2013-05-28,25.56,26.88,25.32,26.04,47952,0
2013-05-29,26.04,26.28,25.32,25.92,20530,0
2013-05-30,25.8,26.16,25.2,25.56,14974,0
2013-05-31,25.32,26.04,24.6,24.72,46983,0
2013-06-03,24.6,25.32,23.52,24.24,43896,0
2013-06-04,24.12,24.12,22.8,23.04,37171,0
2013-06-05,22.92,23.28,22.8,23.04,16064,0
2013-06-06,23.04,23.52,22.56,22.8,32214,0
2013-06-07,23.04,23.16,22.56,22.8,10466,0
2013-06-10,22.8,23.76,22.8,23.52,16958,0
2013-06-11,23.4,23.64,22.98,23.16,23230,0
2013-06-12,23.16,23.52,22.08,22.08,30184,0
2013-06-13,22.68,23.16,21.84,22.68,28526,0
2013-06-14,22.8,22.8,22.08,22.56,23587,0
2013-06-17,24,24.24,21.72,22.2,54728,0
2013-06-18,22.32,23.82,22.2,23.76,28680,0
2013-06-19,23.64,23.88,23.04,23.04,7948,0
2013-06-20,22.92,23.04,22.2,22.32,18533,0
2013-06-21,22.56,23.64,22.2,23.52,44985,0
2013-06-24,23.4,23.4,22.32,23.16,19681,0
2013-06-25,23.28,23.28,21.84,22.8,16600,0
2013-06-26,22.8,23.28,22.32,22.44,18120,0
2013-06-27,22.68,22.92,21.84,22.92,20727,0
2013-06-28,22.92,23.76,22.56,23.28,73999,0
2013-07-01,23.04,23.28,22.38,23.16,21504,0
2013-07-02,23.04,23.4,23.04,23.16,11984,0
2013-07-03,22.92,23.4,22.68,23.16,6398,0
2013-07-05,23.64,23.88,23.16,23.76,16204,0
2013-07-08,24,25.14,23.88,24.6,39241,0
2013-07-09,25.2,25.2,24.12,24.96,38458,0
2013-07-10,25.32,25.32,24.24,24.36,15271,0
2013-07-11,24.6,25.2,23.76,25.2,25234,0
2013-07-12,24.72,26.28,24.36,25.44,35952,0
2013-07-15,25.56,25.92,24.96,25.44,18210,0
2013-07-16,25.08,25.44,24.96,25.32,14555,0
2013-07-17,25.08,25.32,24.84,24.84,15499,0
2013-07-18,24.96,25.32,24.24,24.36,19436,0
2013-07-19,24.6,24.84,23.76,24.12,25706,0
2013-07-22,24.24,24.24,23.16,23.76,13822,0
2013-07-23,24,24,23.34,23.88,14893,0
2013-07-24,24,24.24,23.4,23.76,15554,0
2013-07-25,23.76,24.72,23.52,24.6,23434,0
2013-07-26,24.24,24.6,23.88,24.24,12434,0
2013-07-29,23.76,24.48,22.68,23.16,25835,0
2013-07-30,23.4,24.12,23.268,24.12,14950,0
2013-07-31,24.36,24.36,23.52,24.36,21530,0
2013-08-01,24.48,24.6,23.52,24.12,13940,0
2013-08-02,23.88,24.12,23.04,23.16,12984,0
2013-08-05,22.92,23.16,22.68,22.8,21170,0
2013-08-06,22.8,22.8,21.96,22.08,14035,0
2013-08-07,22.44,22.44,21,21.72,11019,0
2013-08-08,21.24,22.44,21.24,22.44,8420,0
2013-08-09,22.44,22.44,21.48,21.72,9953,0
2013-08-12,21.36,21.84,21.12,21.36,8783,0
2013-08-13,21.36,21.6,21.36,21.48,10313,0
2013-08-14,21.6,21.6,20.52,20.76,11538,0
2013-08-15,20.64,20.748,19.92,20.4,25341,0
2013-08-16,20.28,20.64,19.92,20.04,26446,0
2013-08-19,20.04,20.64,20.04,20.16,18802,0
2013-08-20,20.16,21.36,20.16,21.36,18636,0
2013-08-21,21.24,21.72,20.881,21.12,11139,0
2013-08-22,21.12,21.48,20.76,21.24,5490,0
2013-08-23,21,21.24,20.58,21.12,10496,0
2013-08-26,21.12,21.18,20.292,20.52,12180,0
2013-08-27,20.28,21.24,20.16,20.28,15132,0
2013-08-28,20.4,21.48,20.28,21.24,17809,0
2013-08-29,21.24,23.16,21.24,23.16,20850,0
2013-08-30,22.8,24.48,21.84,22.2,75344,0
2013-09-03,22.2,22.2,20.04,20.04,114608,0
2013-09-04,20.16,21.48,20.16,21.48,30936,0
2013-09-05,21.6,22.32,21.24,21.72,16666,0
2013-09-06,21.96,22.08,21.24,21.72,14977,0
2013-09-09,21.24,22.08,20.88,21.84,14049,0
2013-09-10,21.84,22.08,21.36,21.48,12719,0
2013-09-11,21.36,22.08,21.36,21.72,12837,0
2013-09-12,21.6,22.08,21.24,21.24,13447,0
2013-09-13,21.48,21.96,20.76,20.88,21787,0
2013-09-16,21,21.6,21,21.12,7646,0
2013-09-17,21,21.36,20.52,20.52,15330,0
2013-09-18,20.64,21.12,20.4,20.88,13616,0
2013-09-19,20.76,20.88,19.92,20.4,22895,0
2013-09-20,20.64,21.36,19.8,20.64,42778,0
2013-09-23,20.64,21.36,20.4,20.76,14303,0
2013-09-24,20.88,21.36,20.28,21.24,14183,0
2013-09-25,21.24,21.72,21.12,21.6,25342,0
2013-09-26,21.6,21.6,20.28,20.88,14183,0
2013-09-27,20.64,21,20.64,21,20758,0
2013-09-30,20.76,20.88,20.64,20.76,22917,0
2013-10-01,20.76,21.48,20.76,21.36,16150,0
2013-10-02,21.12,22.32,20.88,22.2,27733,0
2013-10-03,22.32,22.32,20.76,21,36100,0
2013-10-04,20.88,21.48,20.76,21.36,11833,0
2013-10-07,21.24,21.84,21.24,21.84,5875,0
2013-10-08,21.72,21.84,21.24,21.6,19535,0
2013-10-09,21.72,21.72,21.36,21.48,12092,0
2013-10-10,21.96,22.32,21.12,22.08,27325,0
2013-10-11,21.84,23.64,21.84,23.16,34875,0
2013-10-14,23.16,23.76,22.08,22.56,17342,0
2013-10-15,22.44,23.04,21.36,22.2,13908,0
2013-10-16,22.44,22.92,21.96,22.08,15800,0
2013-10-17,22.08,22.8,21.12,22.08,31273,0
2013-10-18,22.44,22.68,21.96,22.2,19975,0
2013-10-21,22.44,22.68,21.84,22.08,15103,0
2013-10-22,22.68,22.68,22.08,22.44,17508,0
2013-10-23,22.2,22.2,20.52,20.88,21675,0
2013-10-24,21,21.84,20.64,20.76,14475,0
2013-10-25,20.88,21.6,20.52,20.88,17092,0
2013-10-28,20.88,20.88,20.04,20.4,25750,0
2013-10-29,20.4,20.52,19.8,20.52,33467,0
2013-10-30,20.4,20.4,19.92,20.16,37733,0
2013-10-31,19.56,19.92,18.36,19.44,81694,0
2013-11-01,18,19.56,16.56,17.16,88392,0
2013-11-04,16.68,17.4,16.2,16.32,61192,0
2013-11-05,16.32,17.28,16.2,17.16,29517,0
2013-11-06,17.16,17.64,16.92,17.28,16542,0
2013-11-07,16.92,17.4,16.32,16.32,34233,0
2013-11-08,16.2,17.4,16.2,17.28,22083,0
2013-11-11,17.4,17.4,16.92,17.28,9558,0
2013-11-12,17.28,17.28,16.44,16.68,12842,0
2013-11-13,16.44,16.92,16.2,16.8,9617,0
2013-11-14,16.68,16.8,16.2,16.56,8892,0
2013-11-15,16.44,16.68,16.2,16.44,21758,0
2013-11-18,16.56,16.68,16.32,16.68,12226,0
2013-11-19,16.56,16.56,16.2,16.44,8417,0
2013-11-20,16.44,17.4,16.2,17.28,27108,0
2013-11-21,17.4,17.4,16.44,16.68,10033,0
2013-11-22,16.68,16.8,16.2,16.68,10083,0
2013-11-25,16.8,16.8,16.2,16.56,11508,0
2013-11-26,16.56,16.68,16.2,16.32,20387,0
2013-11-27,16.32,17.04,16.32,16.8,36592,0
2013-11-29,20.4,20.88,18,18,165180,0
2013-12-02,18.6,18.96,17.04,17.76,75983,0
2013-12-03,17.76,17.88,16.2,17.04,50150,0
2013-12-04,16.92,16.92,16.32,16.56,28433,0
2013-12-05,16.56,17.52,16.32,16.44,38142,0
2013-12-06,16.56,16.918,16.44,16.56,28784,0
2013-12-09,16.68,16.68,16.2,16.44,17142,0
2013-12-10,16.44,16.44,15.84,15.96,29478,0
2013-12-11,15.96,15.96,15.48,15.6,26633,0
2013-12-12,15.84,15.84,15.12,15.36,21458,0
2013-12-13,15.48,15.96,15.241,15.72,14094,0
2013-12-16,15.72,15.96,15.24,15.6,27017,0
2013-12-17,15.6,16.08,15.48,15.96,20750,0
2013-12-18,16.08,17.76,16.08,17.4,97350,0
2013-12-19,17.64,17.64,16.8,17.16,29117,0
2013-12-20,17.28,17.88,16.92,17.16,67836,0
2013-12-23,17.04,17.28,16.2,16.56,28145,0
2013-12-24,16.56,17.04,16.56,16.8,5994,0
2013-12-26,17.04,17.04,16.2,16.32,18356,0
2013-12-27,16.2,17.04,16.2,16.8,21258,0
2013-12-30,16.8,17.16,16.32,17.04,33042,0
2013-12-31,16.92,17.04,16.44,16.56,32692,0
2014-01-02,16.56,17.16,16.56,17.04,27783,0
2014-01-03,16.92,17.88,16.92,17.76,29141,0
2014-01-06,17.88,17.88,17.52,17.76,16083,0
2014-01-07,17.88,18.12,17.4,17.64,26722,0
2014-01-08,17.76,18.36,17.16,17.88,19617,0
2014-01-09,18,18,17.4,17.4,11074,0
2014-01-10,17.52,17.64,17.04,17.52,18333,0
2014-01-13,17.4,17.76,16.92,17.16,20183,0
2014-01-14,17.16,17.4,16.8,17.4,13942,0
2014-01-15,17.28,17.88,17.28,17.64,34367,0
2014-01-16,17.64,18.84,17.52,18.24,51883,0
2014-01-17,18.24,19.32,18.001,18.96,81954,0
2014-01-21,19.2,19.56,18.48,19.2,46733,0
2014-01-22,19.32,20.04,18.84,19.68,54867,0
2014-01-23,19.8,19.8,18.84,19.2,26575,0
2014-01-24,18.96,19.32,18.12,18.96,39392,0
2014-01-27,18.96,19.32,18.12,18.6,47683,0
2014-01-28,18.72,19.68,18.72,19.56,43217,0
2014-01-29,19.44,20.4,18.6,19.92,69017,0
2014-01-30,20.28,20.4,19.2,19.68,41967,0
2014-01-31,19.2,20.04,18.48,20.04,50753,0
2014-02-03,20.04,20.28,19.2,19.32,36370,0
2014-02-04,19.56,19.56,18.48,19.32,46346,0
2014-02-05,19.2,19.92,18.48,18.84,28182,0
2014-02-06,18.84,19.8,18.6,18.72,30563,0
2014-02-07,18.6,18.9,18.36,18.72,37019,0
2014-02-10,18.6,18.6,18.24,18.48,24773,0
2014-02-11,18.36,18.54,18,18.12,23350,0
2014-02-12,18.24,18.72,17.4,17.4,29539,0
2014-02-13,17.28,18.72,17.28,18.36,14111,0
2014-02-14,18.48,18.48,17.52,17.88,20281,0
2014-02-18,17.88,18.36,17.64,18.12,19099,0
2014-02-19,17.64,18.36,17.04,18.12,78143,0
2014-02-20,18.36,19.32,17.76,19.08,39039,0
2014-02-21,19.32,19.32,18.12,18.36,42823,0
2014-02-24,18.36,19.44,18.36,18.48,29868,0
2014-02-25,18.48,18.96,17.88,17.88,16780,0
2014-02-26,18,18.36,17.64,17.76,12605,0
2014-02-27,17.64,18.48,17.64,18.24,11728,0
2014-02-28,18.48,18.48,17.52,17.76,19889,0
2014-03-03,17.76,18.24,17.16,17.52,38709,0
2014-03-04,17.76,17.88,17.28,17.88,49846,0
2014-03-05,17.88,20.16,17.4,18,107482,0
2014-03-06,18,18.6,17.28,17.28,37023,0
2014-03-07,17.52,17.52,16.56,16.68,39489,0
2014-03-10,16.8,17.4,16.56,16.56,42730,0
2014-03-11,16.56,17.04,15.48,15.48,72650,0
2014-03-12,15.48,16.512,15.36,16.08,25309,0
2014-03-13,16.32,16.44,15.36,15.6,23864,0
2014-03-14,15.48,16.32,15.36,16.2,17603,0
2014-03-17,16.44,16.555,15.72,16.2,19663,0
2014-03-18,16.08,16.68,15.96,16.08,16282,0
2014-03-19,15.96,16.68,15.72,16.56,22876,0
2014-03-20,16.44,16.44,15.6,15.6,75469,0
2014-03-21,24.12,26.4,21.84,23.28,1137423,0
2014-03-24,23.88,25.2,22.68,23.4,286216,0
2014-03-25,23.64,23.88,21.48,21.6,99510,0
2014-03-26,21.6,22.68,21,21.12,77667,0
2014-03-27,23.64,27.48,22.68,25.44,654581,0
2014-03-28,25.2,26.16,24,25.08,177898,0
2014-03-31,23.76,27.12,23.64,26.04,190486,0
2014-04-01,25.92,26.28,25.2,26.28,118665,0
2014-04-02,26.04,26.04,25.2,26.04,54450,0
2014-04-03,25.92,26.341,25.32,25.8,52187,0
2014-04-04,26.04,26.04,24.12,24.48,94118,0
2014-04-07,24.12,24.72,23.52,24.24,68326,0
2014-04-08,24.12,25.08,24,24.36,59696,0
2014-04-09,24.36,26.34,24.36,25.44,97857,0
2014-04-10,25.56,25.68,24.12,24.36,98418,0
2014-04-11,24.12,25.2,24,24.84,52197,0
2014-04-14,25.08,25.44,24,24.36,72590,0
2014-04-15,24.36,24.6,24.12,24.6,62281,0
2014-04-16,24.72,24.84,24.12,24.36,43649,0
2014-04-17,24.24,25.92,24,25.56,76286,0
2014-04-21,25.44,25.8,24.761,25.44,41995,0
2014-04-22,25.44,27.72,25.44,27.24,145653,0
2014-04-23,27.24,27.24,25.68,26.04,54950,0
2014-04-24,26.52,26.76,25.44,25.68,43676,0
2014-04-25,25.44,26.28,25.08,25.68,59682,0
2014-04-28,25.68,25.8,24,24.972,74904,0
2014-04-29,25.08,25.44,24.72,25.2,41406,0
2014-04-30,25.08,27.48,24.96,27.36,102375,0
2014-05-01,28.32,29.28,25.2,25.8,120445,0
2014-05-02,25.68,27,24.961,26.16,95849,0
2014-05-05,25.92,26.16,25.2,25.32,53459,0
2014-05-06,25.44,25.44,24.12,24.12,61772,0
2014-05-07,24.24,25.08,23.88,24.72,61501,0
2014-05-08,24.48,24.6,24,24.12,49056,0
2014-05-09,23.88,24.24,23.4,24.12,45199,0
2014-05-12,24.36,25.44,24.12,24.72,38459,0
2014-05-13,24.72,25.32,23.88,24.24,77736,0
2014-05-14,24.24,24.96,23.94,24,56740,0
2014-05-15,23.76,24.72,23.64,24.48,49407,0
2014-05-16,24.36,24.78,24.12,24.72,33707,0
2014-05-19,24.12,24.84,24.12,24.54,28521,0
2014-05-20,24.48,24.84,23.64,24.12,87119,0
2014-05-21,23.76,24.96,23.76,24.84,63819,0
2014-05-22,24.96,27,24.84,26.64,77181,0
2014-05-23,26.52,26.64,25.56,26.28,75047,0
2014-05-27,26.76,26.88,24.96,25.68,92810,0
2014-05-28,25.92,26.16,25.32,26.04,24384,0
2014-05-29,25.8,26.28,25.68,26.04,19686,0
2014-05-30,26.16,26.28,25.44,25.92,28180,0
2014-06-02,26.04,26.04,24.84,24.96,25951,0
2014-06-03,24.72,25.44,24.6,25.44,29196,0
2014-06-04,25.32,26.159,24.6,26.04,25102,0
2014-06-05,26.04,26.64,25.8,26.28,41015,0
2014-06-06,26.52,27.96,26.28,27.72,74251,0
2014-06-09,27.72,28.561,27,27.24,50728,0
2014-06-10,27.12,28.2,26.64,27,32933,0
2014-06-11,26.76,27.48,26.52,27.24,23014,0
2014-06-12,26.76,27.6,26.16,26.52,33058,0
2014-06-13,26.76,26.76,25.44,26.16,20259,0
2014-06-16,26.16,26.52,25.8,26.4,12438,0
2014-06-17,26.28,27,26.04,27,26312,0
2014-06-18,27,27,26.4,26.76,13724,0
2014-06-19,26.88,27.6,26.76,27.24,27818,0
2014-06-20,27.6,27.6,27,27.12,50816,0
2014-06-23,27.36,27.72,26.64,27.36,34226,0
2014-06-24,27.36,27.72,26.4,26.64,32841,0
2014-06-25,26.4,27.12,25.8,26.64,34143,0
2014-06-26,26.52,26.52,25.68,25.92,22377,0
2014-06-27,25.68,26.88,25.56,26.4,64269,0
2014-06-30,26.28,26.88,25.92,26.76,21464,0
2014-07-01,26.76,27.24,25.92,26.28,33424,0
2014-07-02,26.28,27.48,26.28,26.88,26367,0
2014-07-03,27,27.24,26.52,27,11670,0
2014-07-07,27,27,25.8,26.16,31734,0
2014-07-08,26.28,26.52,25.56,26.04,40719,0
2014-07-09,26.04,26.64,25.672,26.16,17161,0
2014-07-10,25.56,26.16,25.2,26.16,19512,0
2014-07-11,26.04,26.52,25.5,25.92,20530,0
2014-07-14,25.8,26.28,25.56,25.8,15743,0
2014-07-15,25.68,26.04,25.44,25.56,26017,0
2014-07-16,25.56,25.68,25.08,25.2,27021,0
2014-07-17,25.8,25.8,24.72,24.84,19302,0
2014-07-18,24.72,25.68,24.6,25.44,20590,0
2014-07-21,25.44,25.8,24.84,25.44,26896,0
2014-07-22,25.44,25.8,25.08,25.2,11483,0
2014-07-23,25.44,25.5,24.24,24.48,36099,0
2014-07-24,24.6,24.96,24.12,24.36,14567,0
2014-07-25,24,24.6,24,24.12,22603,0
2014-07-28,24.48,24.48,23.52,23.64,39234,0
2014-07-29,23.52,24.12,23.52,24,36929,0
2014-07-30,24.24,24.36,23.88,24,9547,0
2014-07-31,23.76,24.12,23.16,24,88543,0
2014-08-01,24,24,22.8,22.92,26028,0
2014-08-04,22.92,23.88,22.902,23.64,20804,0
2014-08-05,23.4,23.88,22.86,23.16,14686,0
2014-08-06,23.4,23.76,22.92,23.64,20022,0
2014-08-07,23.52,24,23.4,23.88,12303,0
2014-08-08,23.76,24.48,23.64,24.24,11313,0
2014-08-11,24.12,24.24,23.52,23.88,17071,0
2014-08-12,23.64,24,22.8,23.88,13190,0
2014-08-13,23.88,24.6,23.88,24.6,11930,0
2014-08-14,24.48,24.6,23.88,24.48,30460,0
2014-08-15,26.04,26.04,24.36,25.2,48904,0
2014-08-18,25.2,25.68,23.94,24.24,40406,0
2014-08-19,24.12,24.36,22.8,24,35323,0
2014-08-20,24.12,24.12,23.64,24,21734,0
2014-08-21,23.88,24.12,23.76,24,18508,0
2014-08-22,23.88,24.24,23.64,23.88,20471,0
2014-08-25,23.88,24.96,23.88,24.6,25670,0
2014-08-26,24.48,24.84,24.24,24.6,29223,0
2014-08-27,24.72,24.96,23.88,24.24,23166,0
2014-08-28,24,25.08,23.4,24.84,18811,0
2014-08-29,24.72,25.2,24.6,25.2,25232,0
2014-09-02,25.44,25.44,24.84,25.08,14713,0
2014-09-03,25.2,25.2,24.84,25.08,15959,0
2014-09-04,24.96,25.2,24.24,24.48,9313,0
2014-09-05,24.6,24.852,24.24,24.72,10754,0
2014-09-08,24.84,25.2,24.3,24.48,16769,0
2014-09-09,24.36,24.72,23.4,24.12,40005,0
2014-09-10,24.24,27.36,23.748,25.08,135732,0
2014-09-11,24.72,24.96,23.64,24.36,31765,0
2014-09-12,24.48,24.48,23.76,23.76,30042,0
2014-09-15,23.759,23.82,23.4,23.52,18197,0
2014-09-16,23.88,23.88,22.92,22.92,16724,0
2014-09-17,22.92,23.52,22.92,23.16,9340,0
2014-09-18,23.28,23.76,23.1,23.4,17939,0
2014-09-19,23.4,24.24,22.68,22.68,41182,0
2014-09-22,22.44,24,22.44,22.92,23035,0
2014-09-23,22.92,23.04,22.2,22.44,22981,0
2014-09-24,22.56,23.64,22.44,22.92,23124,0
2014-09-25,22.8,23.64,22.32,22.68,19872,0
2014-09-26,22.8,23.4,22.44,23.4,13198,0
2014-09-29,23.28,23.28,21.96,22.56,27681,0
2014-09-30,22.44,23.04,22.2,22.32,32563,0
2014-10-01,22.32,22.8,21.12,21.12,46588,0
2014-10-02,21.24,22.08,20.52,21.84,25281,0
2014-10-03,22.2,22.32,21.48,21.48,25286,0
2014-10-06,21.6,22.14,20.52,20.76,12945,0
2014-10-07,20.52,20.88,20.52,20.52,13085,0
2014-10-08,20.4,20.76,19.92,20.4,24437,0
2014-10-09,20.4,20.88,19.92,19.92,18745,0
2014-10-10,19.68,20.52,19.32,19.32,19913,0
2014-10-13,19.44,20.4,19.44,20.16,13176,0
2014-10-14,20.4,21,19.2,19.68,225483,0
2014-10-15,19.32,20.28,19.32,19.68,28570,0
2014-10-16,19.32,20.4,19.32,20.28,22237,0
2014-10-17,20.28,20.4,19.561,19.92,33404,0
2014-10-20,19.8,20.28,19.56,19.8,17779,0
2014-10-21,20.4,20.4,19.2,19.92,216730,0
2014-10-22,19.92,20.16,19.32,19.56,33492,0
2014-10-23,20.16,20.16,19.44,19.8,18513,0
2014-10-24,19.92,20.28,19.68,19.68,22167,0
2014-10-27,19.8,20.16,19.32,19.56,13953,0
2014-10-28,19.8,19.92,19.32,19.68,40328,0
2014-10-29,19.56,19.8,18.96,19.08,34522,0
2014-10-30,18.84,19.2,18.84,18.84,31403,0
2014-10-31,19.2,19.32,18.6,18.6,83974,0
2014-11-03,18.48,18.6,17.52,17.52,41260,0
2014-11-04,17.52,18,17.4,17.88,32334,0
2014-11-05,17.64,17.76,17.4,17.76,43396,0
2014-11-06,17.76,17.88,16.32,16.8,121246,0
2014-11-07,16.8,17.16,16.68,16.92,50212,0
2014-11-10,17.04,17.4,16.92,17.4,29115,0
2014-11-11,17.64,17.64,16.8,16.92,28957,0
2014-11-12,16.8,17.16,16.62,16.8,27511,0
2014-11-13,16.68,17.64,16.68,16.8,16285,0
2014-11-14,16.92,17.16,16.8,17.16,16920,0
2014-11-17,17.04,17.64,16.56,16.68,27947,0
2014-11-18,16.8,16.8,16.44,16.68,44191,0
2014-11-19,16.56,16.74,16.32,16.44,28966,0
2014-11-20,16.44,16.56,16.32,16.44,47810,0
2014-11-21,16.56,16.8,16.32,16.32,25647,0
2014-11-24,16.32,16.8,15.84,15.96,188753,0
2014-11-25,16.08,16.26,15.84,16.2,26482,0
2014-11-26,16.08,17.28,16.08,16.44,24096,0
2014-11-28,16.56,17.16,16.44,16.44,12243,0
2014-12-01,16.32,16.44,16.08,16.08,21113,0
2014-12-02,16.2,16.44,16.08,16.32,23414,0
2014-12-03,16.56,17.4,15.6,17.16,181595,0
2014-12-04,17.28,17.573,17.04,17.04,25721,0
2014-12-05,17.04,18,17.04,17.16,20563,0
2014-12-08,17.04,17.76,16.68,17.28,22826,0
2014-12-09,17.16,18,17.16,17.88,19985,0
2014-12-10,17.76,17.88,17.28,17.4,19844,0
2014-12-11,17.4,17.52,16.92,16.92,15443,0
2014-12-12,16.56,17.28,16.56,16.8,18393,0
2014-12-15,13.8,13.92,9.6,10.18,342908,0
2014-12-16,9.84,11.16,9.6,10.871,103890,0
2014-12-17,10.8,12.24,10.8,12.12,38887,0
2014-12-18,12.24,12.6,11.406,11.774,40155,0
2014-12-19,11.64,13.08,11.4,12.36,61939,0
2014-12-22,12.48,12.6,12.12,12.48,19557,0
2014-12-23,12.48,12.96,12,12.24,21898,0
2014-12-24,12.96,12.96,12.36,12.6,9886,0
2014-12-26,12.6,12.6,12,12.24,26913,0
2014-12-29,12.12,12.48,11.88,11.989,38724,0
2014-12-30,12,12.36,11.72,12,37449,0
2014-12-31,12,12.24,11.64,12,36797,0
2015-01-02,12.24,12.48,12.12,12.24,24495,0
2015-01-05,12.12,12.36,11.824,12.24,13490,0
2015-01-06,12.24,12.24,11.761,12.24,18022,0
2015-01-07,12.24,12.24,11.76,12,19437,0
2015-01-08,12.12,12.36,12,12,13263,0
2015-01-09,12,12.24,12,12.12,8797,0
2015-01-12,12.36,12.36,11.881,12.12,17879,0
2015-01-13,12.36,12.6,12,12.12,16588,0
2015-01-14,12.12,12.72,12,12.6,8473,0
2015-01-15,12.6,12.96,11.88,11.881,36026,0
2015-01-16,11.88,12.24,11.88,12,8469,0
2015-01-20,12.48,12.48,11.88,11.88,8479,0
2015-01-21,11.76,11.879,11.76,11.76,20168,0
2015-01-22,11.858,12,11.76,11.814,6219,0
2015-01-23,11.64,11.759,11.04,11.041,18538,0
2015-01-26,11.04,12,11.04,11.581,8266,0
2015-01-27,11.64,11.64,11.4,11.4,9725,0
2015-01-28,11.4,11.88,11.4,11.653,10710,0
2015-01-29,11.64,11.821,11.28,11.821,9297,0
2015-01-30,11.64,11.874,11.146,11.844,14482,0
2015-02-02,11.831,11.831,11.16,11.299,8666,0
2015-02-03,11.374,12,11.176,11.28,8152,0
2015-02-04,11.16,12,11.04,11.04,10730,0
2015-02-05,11.053,11.142,9.83,9.83,61665,0
2015-02-06,11.64,11.64,9.84,9.84,12736,0
2015-02-09,9.875,10.44,9.72,9.721,12286,0
2015-02-10,9.84,9.84,9.24,9.6,30413,0
2015-02-11,9.557,9.6,9.24,9.2748,16816,0
2015-02-12,9.4452,9.6,9.2244,9.2244,8524,0
2015-02-13,9.4464,10.128,9.24,9.354,11738,0
2015-02-17,9.48,9.48,9.12,9.36,14932,0
2015-02-18,9.3192,9.48,9.12,9.2412,7321,0
2015-02-19,9.36,9.36,9.12,9.2412,9608,0
2015-02-20,9.36,9.4236,9.12,9.24,11091,0
2015-02-23,9.24,9.36,9.132,9.1512,16140,0
2015-02-24,9.1368,9.24,8.9376,8.9472,12994,0
2015-02-25,8.916,9.3588,8.88,8.8812,17004,0
2015-02-26,9,10.081,9,9.719,15472,0
2015-02-27,9.36,9.719,9.234,9.24,7191,0
2015-03-02,9.24,9.72,9.24,9.72,14183,0
2015-03-03,9.72,9.72,9.36,9.48,4533,0
2015-03-04,9.24,9.48,9.24,9.24,3992,0
2015-03-05,9.24,9.36,9.24,9.24,7267,0
2015-03-06,9,9.12,8.88,8.88,14633,0
2015-03-09,8.88,9,8.64,8.76,13675,0
2015-03-10,8.52,8.88,8.52,8.64,9308,0
2015-03-11,8.64,8.88,8.64,8.76,5475,0
2015-03-12,8.88,9,8.64,9,8792,0
2015-03-13,9,9.96,8.64,8.76,7608,0
2015-03-16,8.76,9.12,8.64,8.64,4275,0
2015-03-17,8.64,8.76,8.4,8.4,11333,0
2015-03-18,8.4,8.52,8.04,8.16,17792,0
2015-03-19,8.16,8.52,7.08,7.2,33350,0
2015-03-20,7.32,7.44,6.6,7.08,58567,0
2015-03-23,7.32,8.28,6.72,7.08,18892,0
2015-03-24,6.84,7.32,6.84,7.08,9700,0
2015-03-25,6.96,7.08,6.84,6.96,9875,0
2015-03-26,7.08,7.2,6.72,6.84,29458,0
2015-03-27,6.84,7.2,6.84,7.2,13008,0
2015-03-30,7.2,7.2,6.84,6.96,11100,0
2015-03-31,7.2,7.2,6.84,6.8616,21943,0
2015-04-01,6.96,6.96,6.72,6.84,4758,0
2015-04-02,6.84,7.08,6.6,6.72,8850,0
2015-04-06,6.6,6.84,6.6,6.84,13825,0
2015-04-07,6.78,6.8436,6.78,6.7836,11716,0
2015-04-08,6.72,7.68,6.72,7.32,15000,0
2015-04-09,7.32,7.44,6.9612,7.2,11619,0
2015-04-10,7.32,7.44,6.84,6.96,15100,0
2015-04-13,6.96,6.96,6.6,6.6,10833,0
2015-04-14,6.72,7.92,6.72,7.32,93592,0
2015-04-15,7.4688,9.12,7.4688,8.5188,50068,0
2015-04-16,8.55,8.592,8.2668,8.28,35808,0
2015-04-17,8.28,8.4,7.32,7.56,28333,0
2015-04-20,7.56,8.4,7.56,8.0028,16753,0
2015-04-21,8.16,8.2476,7.8888,7.92,11820,0
2015-04-22,7.806,8.4012,7.806,7.9968,9632,0
2015-04-23,8.04,8.4,7.92,8.28,18825,0
2015-04-24,8.3628,8.4,8.1012,8.1264,18303,0
2015-04-27,8.16,8.28,7.56,7.68,16267,0
2015-04-28,7.44,7.92,7.44,7.5816,13717,0
2015-04-29,7.56,7.68,7.08,7.08,28475,0
2015-04-30,6.72,8.16,6.72,7.08,21133,0
2015-05-01,6.96,8.04,6.96,7.8,16792,0
2015-05-04,7.56,8.4,7.56,8.16,20125,0
2015-05-05,8.04,8.52,8.04,8.04,24550,0
2015-05-06,8.04,8.4888,7.98,8.04,25287,0
2015-05-07,8.16,8.508,7.56,8.1588,16536,0
2015-05-08,8.4,8.4,7.8,8.16,22775,0
2015-05-11,8.04,8.4,7.92,8.16,17800,0
2015-05-12,8.1096,8.2788,7.68,7.8012,17181,0
2015-05-13,7.8,8.04,7.32,7.44,21100,0
2015-05-14,7.44,8.04,7.2,7.44,16750,0
2015-05-15,7.32,7.7856,7.14,7.3212,16255,0
2015-05-18,7.44,7.56,6.96,7.2192,22087,0
2015-05-19,7.176,7.176,6.7212,6.9588,27100,0
2015-05-20,6.96,6.96,6.72,6.84,13867,0
2015-05-21,6.84,7.08,6.48,6.84,9308,0
2015-05-22,6.84,7.92,6.6,7.32,36625,0
2015-05-26,7.68,9.432,7.68,8.616,72813,0
2015-05-27,8.4,8.64,7.56,8.16,40408,0
2015-05-28,8.1,8.2812,8.0652,8.1,18869,0
2015-05-29,8.16,8.52,7.92,8.04,23258,0
2015-06-01,8.16,8.16,7.8024,8.1564,14449,0
2015-06-02,8.04,8.2788,7.716,8.0808,13850,0
2015-06-03,8.16,8.88,7.92,8.76,26733,0
2015-06-04,8.4,8.88,8.16,8.76,8108,0
2015-06-05,8.4,9.72,8.4,9.48,24475,0
2015-06-08,9.48,10.2,9.24,9.48,41650,0
2015-06-09,9.48,9.72,9.252,9.3612,17723,0
2015-06-10,9.48,9.696,9,9.4788,11548,0
2015-06-11,9.588,9.84,9.1452,9.593,17980,0
2015-06-12,9.72,9.96,9.24,9.36,19342,0
2015-06-15,9.6,9.6,9.24,9.6,21867,0
2015-06-16,9.48,9.6,9,9.24,14933,0
2015-06-17,9.36,9.6,8.52,8.88,19192,0
2015-06-18,9,9.12,8.52,9,18033,0
2015-06-19,9.12,9.84,8.64,9.24,47542,0
2015-06-22,8.88,9.48,8.52,8.52,13967,0
2015-06-23,8.568,8.724,7.56,8.1864,48332,0
2015-06-24,8.28,8.4,7.8,7.92,31300,0
2015-06-25,8.16,8.52,7.92,8.4,24608,0
2015-06-26,8.52,8.88,7.44,7.92,1117992,0
2015-06-29,7.56,8.4,7.56,7.56,41525,0
2015-06-30,7.8,7.8,7.44,7.44,17607,0
2015-07-01,7.68,7.68,7.32,7.56,20608,0
2015-07-02,7.56,7.68,7.08,7.32,19458,0
2015-07-06,7.32,7.8,7.08,7.32,17600,0
2015-07-07,7.44,7.68,7.32,7.32,12167,0
2015-07-08,7.8,7.8,7.2,7.2,13642,0
2015-07-09,7.44,7.56,7.2,7.32,2692,0
2015-07-10,7.56,7.56,7.2,7.32,4858,0
2015-07-13,7.32,8.52,7.32,7.92,20408,0
2015-07-14,8.16,8.64,7.8,8.64,14171,0
2015-07-15,9.6,9.72,8.682,9.108,31216,0
2015-07-16,9,9.36,8.52,9.24,16150,0
2015-07-17,9,9.48,9,9.12,9467,0
2015-07-20,9.12,9.48,8.76,8.76,14808,0
2015-07-21,8.64,9.36,8.52,8.52,6000,0
2015-07-22,8.76,9,8.52,8.52,6192,0
2015-07-23,8.64,9,8.4,8.52,7583,0
2015-07-24,8.64,8.88,7.68,7.92,15442,0
2015-07-27,7.8,8.4,7.8,7.92,9267,0
2015-07-28,7.92,8.28,7.8,7.92,5625,0
2015-07-29,7.92,8.28,7.92,7.92,2883,0
2015-07-30,8.16,8.16,7.92,7.92,2758,0
2015-07-31,7.92,8.16,7.56,7.56,13433,0
2015-08-03,7.8,8.28,7.68,7.6812,15429,0
2015-08-04,7.68,8.16,7.56,7.56,2900,0
2015-08-05,7.68,8.16,7.68,7.8,3192,0
2015-08-06,7.8,8.2608,7.56,7.8672,27921,0
2015-08-07,7.68,8.4,7.68,7.92,9217,0
2015-08-10,7.8,8.04,7.68,7.8,4850,0
2015-08-11,7.56,8.64,7.56,8.4,12466,0
2015-08-12,8.76,9.6,8.4,8.88,77667,0
2015-08-13,8.88,9.48,8.52,8.88,87742,0
2015-08-14,8.88,9.48,8.76,9,8908,0
2015-08-17,9,9.36,8.64,9.12,21933,0
2015-08-18,9.24,10.44,9.24,9.72,122933,0
2015-08-19,9.48,10.08,9.36,9.6,50775,0
2015-08-20,9.72,10.08,9.48,9.84,20708,0
2015-08-21,9.84,10.08,9.24,9.84,22858,0
2015-08-24,9.4116,9.838,9,9.72,27962,0
2015-08-25,9.6,10.44,9.24,9.24,52142,0
2015-08-26,9.72,10.2,9.36,9.72,25350,0
2015-08-27,9.84,9.84,9.36,9.6,15742,0
2015-08-28,9.48,9.84,9.36,9.6,10158,0
2015-08-31,9.6,9.6,9,9.24,19875,0
2015-09-01,9.36,9.6,9,9.36,15333,0
2015-09-02,9.48,9.72,9.12,9.72,24392,0
2015-09-03,9.72,9.96,9.36,9.36,13275,0
2015-09-04,9.48,9.84,9,9.36,12325,0
2015-09-08,9.36,9.96,9.36,9.6,8317,0
2015-09-09,9.72,10.2,9.36,9.72,21258,0
2015-09-10,9.72,10.282,9.6,9.84,21424,0
2015-09-11,9.84,10.2,9.48,9.6,14900,0
2015-09-14,9.36,9.72,9.36,9.48,10125,0
2015-09-15,9.48,9.96,9.24,9.84,19817,0
2015-09-16,9.84,10.2,9.36,9.6,14875,0
2015-09-17,9.827,10.08,9.3732,9.72,10063,0
2015-09-18,9.84,10.08,9.36,10.08,19042,0
2015-09-21,9.96,10.8,9.6,10.32,36000,0
2015-09-22,10.44,10.8,9.72,9.96,36833,0
2015-09-23,9.959,10.2,9.4812,9.793,80315,0
2015-09-24,9.612,10.076,9.3852,9.48,34565,0
2015-09-25,9.6,9.96,9.24,9.24,13550,0
2015-09-28,9.24,9.6,8.6544,9.24,30689,0
2015-09-29,9.36,9.48,8.64,9,28067,0
2015-09-30,9,9.12,8.64,8.76,19950,0
2015-10-01,8.76,9.48,8.76,8.88,62583,0
2015-10-02,8.88,9.24,8.76,9,15142,0
2015-10-05,9.2256,9.2256,8.8212,8.9868,9286,0
2015-10-06,8.76,9.24,8.76,9,71183,0
2015-10-07,8.88,9,8.52,8.76,13575,0
2015-10-08,8.76,9,8.64,8.64,10333,0
2015-10-09,8.64,8.88,8.28,8.64,23450,0
2015-10-12,8.472,8.64,8.1,8.112,8677,0
2015-10-13,8.16,9,8.16,8.76,60783,0
2015-10-14,8.52,9,8.4,9,8050,0
2015-10-15,9,9.12,8.88,8.88,3025,0
2015-10-16,9.12,9.24,8.88,9,5958,0
2015-10-19,9,9.24,9,9.12,6671,0
2015-10-20,9.12,9.24,8.6424,9.216,2453,0
2015-10-21,9.24,9.24,9,9.12,5008,0
2015-10-22,9.12,9.24,8.76,9.12,1292,0
2015-10-23,9.12,9.84,9.12,9.72,36008,0
2015-10-26,9.84,10.68,9.6,10.56,24267,0
2015-10-27,10.56,10.56,9.84,10.56,31858,0
2015-10-28,10.56,10.68,10.32,10.56,17242,0
2015-10-29,10.68,11.04,10.56,10.92,32433,0
2015-10-30,10.8,11.04,9.96,10.2,4958,0
2015-11-02,10.08,10.738,10.08,10.559,6376,0
2015-11-03,10.56,10.56,9.36,10.32,15742,0
2015-11-04,10.32,10.32,9.744,10.08,1670,0
2015-11-05,10.08,10.08,9.6,10.08,5858,0
2015-11-06,10.08,10.56,9.84,10.56,8992,0
2015-11-09,10.556,10.796,9.962,10.44,5937,0
2015-11-10,10.56,10.56,9.6,10.56,28908,0
2015-11-11,10.32,10.8,9.84,10.68,13075,0
2015-11-12,10.92,11.04,10.8,11.04,9083,0
2015-11-13,11.04,11.04,9.96,10.56,6583,0
2015-11-16,10.44,10.8,9.72,10.8,17475,0
2015-11-17,10.8,10.8,10.32,10.56,7017,0
2015-11-18,10.56,10.8,9.96,9.96,13000,0
2015-11-19,10.08,10.32,9.36,9.48,11708,0
2015-11-20,9.72,9.84,9,9.72,6850,0
2015-11-23,11.4,11.76,10.56,11.4,89175,0
2015-11-24,11.4,11.76,11.28,11.52,33117,0
2015-11-25,11.52,11.76,11.28,11.64,8700,0
2015-11-27,11.64,11.64,10.92,11.64,3100,0
2015-11-30,11.64,11.76,11.16,11.64,14358,0
2015-12-01,11.616,11.88,11.281,11.64,16970,0
2015-12-02,11.76,12.84,11.76,12.36,21117,0
2015-12-03,12.84,12.96,12,12.84,9369,0
2015-12-04,13.2,13.2,12.6,12.96,16967,0
2015-12-07,13.2,13.2,12.12,12.36,4783,0
2015-12-08,12.12,12.6,11.88,12.12,9129,0
2015-12-09,12.36,12.6,11.88,12.12,7975,0
2015-12-10,11.88,12.36,11.04,11.4,14075,0
2015-12-11,11.16,12.36,11.16,11.88,12767,0
2015-12-14,12,12.36,11.4,11.506,9532,0
2015-12-15,11.64,11.88,10.68,11.4,24217,0
2015-12-16,11.28,12,10.92,11.04,13458,0
2015-12-17,11.16,11.52,11.04,11.16,7567,0
2015-12-18,11.16,11.28,11.04,11.16,5467,0
2015-12-21,10.92,11.4,10.56,10.8,17992,0
2015-12-22,10.814,11.399,10.56,10.68,15839,0
2015-12-23,10.8,11.16,10.56,10.68,7050,0
2015-12-24,10.788,10.978,10.398,10.44,8284,0
2015-12-28,10.44,10.787,10.236,10.236,23372,0
2015-12-29,10.44,10.732,10.33,10.44,13696,0
2015-12-30,10.56,10.787,9.96,10.387,17775,0
2015-12-31,10.548,11.034,10.2,10.44,18968,0
2016-01-04,10.356,11.16,10.356,10.92,4734,0
2016-01-05,11.88,11.88,10.561,10.8,10070,0
2016-01-06,10.33,11.32,10.3,11.14,8424,0
2016-01-07,10.98,11.4,10.3,10.48,20434,0
2016-01-08,10.56,11,10.2568,10.36,8462,0
2016-01-11,10.3,10.35,10.05,10.13,26368,0
2016-01-12,10.19,10.645,9.92,9.92,10764,0
2016-01-13,9.9065,10.025,9.1,9.27,30710,0
2016-01-14,9.19,9.39,9.19,9.32,11701,0
2016-01-15,9.2,9.485,8.93,8.98,17169,0
2016-01-19,8.98,9.17,8.74,8.79,14300,0
2016-01-20,8.5,8.97,8.2,8.96,37662,0
2016-01-21,9.2,10.71,9.2,10.37,35210,0
2016-01-22,10.63,10.9,10.3601,10.54,38133,0
2016-01-25,10.58,10.865,10.55,10.65,9140,0
2016-01-26,10.71,11.65,10.64,11.22,41306,0
2016-01-27,11.28,11.325,11.07,11.31,7130,0
2016-01-28,11.29,11.58,10.76,10.76,7106,0
2016-01-29,10.46,10.46,8.69,9.28,28785,0
2016-02-01,9.4,9.75,9.4,9.7,20303,0
2016-02-02,9.75,10.385,9.7,10.09,29482,0
2016-02-03,9.9,10.14,9.8,10.05,15781,0
2016-02-04,10.25,10.25,9.93,10.1,6346,0
2016-02-05,9.73,10.1,9.51,10.01,18600,0
2016-02-08,9.85,9.885,8.69,9.02,38740,0
2016-02-09,8.99,9.25,8.84,9.09,11541,0
2016-02-10,9.1,9.11,8.69,8.73,15169,0
2016-02-11,8.72,9.01,8.6901,8.79,8482,0
2016-02-12,9.248,9.248,8.7201,9.1,8883,0
2016-02-16,9.25,9.25,9.09,9.13,7562,0
2016-02-17,9.1124,9.2299,9.101,9.13,2449,0
2016-02-18,9,9,8.8501,8.95,22951,0
2016-02-19,8.92,9.21,8.7899,8.84,22997,0
2016-02-22,8.84,9.181,8.82,8.82,6222,0
2016-02-23,8.82,8.8232,8.41,8.52,35873,0
2016-02-24,8.45,8.81,8.31,8.81,10096,0
2016-02-25,8.58,8.76,8.4201,8.595,7224,0
2016-02-26,8.56,8.56,8.3,8.44,16546,0
2016-02-29,8.73,8.83,8.4,8.68,7573,0
2016-03-01,8.59,8.86,8.4101,8.8225,9363,0
2016-03-02,8.78,8.88,8.49,8.59,3471,0
2016-03-03,8.65,9.0699,8.65,8.87,6933,0
2016-03-04,9.17,9.19,8.9588,9.08,2062,0
2016-03-07,8.98,9.234,8.892,9.2,55804,0
2016-03-08,9.05,9.14,8.85,8.85,8782,0
2016-03-09,9,9.07,8.92,9.07,16066,0
2016-03-10,9.01,9.07,8.63,9,21008,0
2016-03-11,8.92,9.2,8.701,9.16,14256,0
2016-03-14,8.98,9.105,8.98,9,1003,0
2016-03-15,9.14,9.14,8.82,8.86,28514,0
2016-03-16,8.87,9.115,8.61,8.7,9518,0
2016-03-17,9.06,9.09,8.6,8.94,6908,0
2016-03-18,8.87,9.06,8.61,8.78,7750,0
2016-03-21,8.73,9.05,8.73,8.975,11989,0
2016-03-22,9.25,10.45,9.25,9.742,77745,0
2016-03-23,9.57,9.57,9.28,9.31,5369,0
2016-03-24,9.39,9.92,9.3,9.92,13839,0
2016-03-28,9.72,9.93,9.51,9.51,7591,0
2016-03-29,9.68,9.72,9.58,9.58,12250,0
2016-03-30,9.52,9.91,9.52,9.9,1919,0
2016-03-31,9.75,9.9,9.7001,9.7257,2688,0
2016-04-01,9.99,10.04,9.81,9.83,6735,0
2016-04-04,9.98,10.08,9.7882,9.9799,21045,0
2016-04-05,10,10.07,9.9052,9.98,22161,0
2016-04-06,10.08,10.1,10.01,10.0995,8412,0
2016-04-07,9.5,10,6.8,6.94,684046,0
2016-04-08,6.98,7.05,6.77,7.01,270711,0
2016-04-11,7,7.07,6.77,7.01,131008,0
2016-04-12,7,7.07,6.9,7.04,71033,0
2016-04-13,7,7.15,6.95,6.98,146648,0
2016-04-14,6.92,7.15,6.92,7.09,168580,0
2016-04-15,7.03,7.15,7.02,7.14,20062,0
2016-04-18,7.15,7.15,6.98,6.99,37213,0
2016-04-19,6.95,7.22,6.92,7.16,404208,0
2016-04-20,7.2,7.75,7.2,7.72,89034,0
2016-04-21,7.75,7.92,7.74,7.82,26869,0
2016-04-22,7.77,7.94,7.7601,7.78,13395,0
2016-04-25,7.77,7.8789,7.77,7.8101,14660,0
2016-04-26,7.88,7.88,7.64,7.76,22933,0
2016-04-27,7.82,7.85,7.6,7.77,12009,0
2016-04-28,7.78,8.07,7.6,7.92,51116,0
2016-04-29,7.85,8.14,7.85,8.06,21345,0
2016-05-02,8.01,8.16,7.9,7.91,43137,0
2016-05-03,7.83,7.846,7.67,7.69,160749,0
2016-05-04,7.58,7.58,6.71,6.73,288969,0
2016-05-05,6.83,6.89,6.31,6.46,48747,0
2016-05-06,6.38,6.42,5.77,5.84,156354,0
2016-05-09,5.84,6.05,5.8,5.93,74904,0
2016-05-10,5.95,6.06,5.92,5.99,61072,0
2016-05-11,6,6.14,5.91,5.97,55425,0
2016-05-12,5.96,6.0121,5.9101,5.97,63405,0
2016-05-13,5.92,6.16,5.92,6,24470,0
2016-05-16,6,6.12,5.78,5.8401,24885,0
2016-05-17,5.9,5.9216,5.75,5.79,15447,0
2016-05-18,5.73,5.76,5.62,5.66,7938,0
2016-05-19,5.8,5.8,5.43,5.45,24213,0
2016-05-20,5.45,5.81,5.45,5.59,9814,0
2016-05-23,5.63,5.82,5.63,5.7,6038,0
2016-05-24,5.71,5.84,5.71,5.78,3857,0
2016-05-25,5.82,5.94,5.75,5.94,17557,0
2016-05-26,5.96,6.0999,5.8,6.038,11128,0
2016-05-27,5.99,6.0503,5.875,5.98,10918,0
2016-05-31,5.98,6,5.84,5.98,8325,0
2016-06-01,5.92,6.06,5.8432,6.01,23615,0
2016-06-02,5.99,6.25,5.99,6.04,21507,0
2016-06-03,6.05,6.1001,5.8701,5.97,53417,0
2016-06-06,5.96,6.22,5.96,6.19,11013,0
2016-06-07,6.2,6.4699,6.19,6.45,5541,0
2016-06-08,6.49,6.86,6.3806,6.8,15977,0
2016-06-09,6.79,6.79,6.661,6.69,5126,0
2016-06-10,6.5989,6.6,6.47,6.52,8623,0
2016-06-13,6.5,6.5,6.44,6.47,867,0
2016-06-14,6.5,6.56,6.42,6.55,6387,0
2016-06-15,6.51,6.74,6.27,6.6,9932,0
2016-06-16,6.6,6.9,6.6,6.86,19738,0
2016-06-17,6.82,7,6.75,7,6600,0
2016-06-20,6.9989,7,6.85,6.99,7704,0
2016-06-21,6.01,6.99,6.01,6.87,7484,0
2016-06-22,6.51,6.75,6.4,6.725,5975,0
2016-06-23,6.75,6.86,6.55,6.67,9530,0
2016-06-24,6.58,6.58,5.92,6.16,38907,0
2016-06-27,6.13,6.19,5.95,5.96,30211,0
2016-06-28,6,6.26,6,6.25,4858,0
2016-06-29,6.25,6.35,6.17,6.17,2200,0
2016-06-30,6.26,6.655,6.26,6.59,7986,0
2016-07-01,6.4816,6.74,6.4816,6.68,4150,0
2016-07-05,6.43,6.6,6.43,6.5,7965,0
2016-07-06,6.53,6.53,6.45,6.45,1796,0
2016-07-07,6.45,6.51,6.44,6.51,14225,0
2016-07-08,6.6099,6.6099,6.47,6.56,16248,0
2016-07-11,6.61,6.62,6.51,6.605,35858,0
2016-07-12,6.62,6.97,6.62,6.795,33421,0
2016-07-13,6.7358,6.76,6.595,6.62,9303,0
2016-07-14,6.68,6.68,6.48,6.5,15986,0
2016-07-15,6.51,6.64,6.41,6.48,7486,0
2016-07-18,6.3146,6.43,6.3143,6.38,8385,0
2016-07-19,6.3501,6.4406,6.31,6.33,4250,0
2016-07-20,6.31,6.385,6.16,6.24,17127,0
2016-07-21,6.155,6.29,6.0501,6.29,15693,0
2016-07-22,6.29,6.452,6.2,6.26,10771,0
2016-07-25,6.18,6.19,6.06,6.12,7367,0
2016-07-26,6.15,6.21,6.15,6.15,8308,0
2016-07-27,6.0941,6.14,6.0601,6.14,4227,0
2016-07-28,6.1,6.15,5.93,6.04,5905,0
2016-07-29,5.9853,6.1,5.9853,6.1,13565,0
2016-08-01,5.9663,6.04,5.9611,6.03,3652,0
2016-08-02,6.05,6.05,5.83,5.9,9184,0
2016-08-03,5.8404,5.95,5.81,5.91,12524,0
2016-08-04,5.88,5.91,5.82,5.89,1300,0
2016-08-05,5.77,5.92,5.77,5.84,23315,0
2016-08-08,5.9,5.9,5.7,5.79,13843,0
2016-08-09,5.66,5.85,5.65,5.84,26242,0
2016-08-10,5.89,5.94,5.89,5.94,8982,0
2016-08-11,5.92,5.92,5.37,5.48,49379,0
2016-08-12,5.48,5.48,5,5.2,171853,0
2016-08-15,5.22,5.25,5.09,5.16,51866,0
2016-08-16,5.1679,5.1679,5.09,5.16,9900,0
2016-08-17,5.1072,5.14,5.04,5.07,6066,0
2016-08-18,5.1299,5.15,4.7198,4.89,87364,0
2016-08-19,4.82,4.96,4.75,4.8699,15118,0
2016-08-22,4.79,4.92,4.79,4.86,10089,0
2016-08-23,4.8001,4.84,4.7,4.82,17816,0
2016-08-24,4.7,4.85,4.7,4.78,14489,0
2016-08-25,4.77,4.77,4.75,4.77,3324,0
2016-08-26,4.724,4.801,4.724,4.78,1765,0
2016-08-29,4.73,4.76,4.71,4.75,13582,0
2016-08-30,4.7128,4.74,4.7,4.72,13330,0
2016-08-31,4.7005,4.75,4.7005,4.75,5495,0
2016-09-01,4.77,4.77,4.7401,4.77,2096,0
2016-09-02,4.77,4.77,4.7596,4.77,2336,0
2016-09-06,4.7665,4.82,4.7,4.82,18010,0
2016-09-07,4.82,4.82,4.72,4.73,27601,0
2016-09-08,4.72,4.86,4.72,4.82,12738,0
2016-09-09,4.8154,4.85,4.76,4.78,9318,0
2016-09-12,4.76,4.771,4.75,4.75,4319,0
2016-09-13,4.75,4.78,4.55,4.6,32525,0
2016-09-14,4.6,4.6396,4.27,4.32,48028,0
2016-09-15,4.3,4.3,4.1,4.19,61165,0
2016-09-16,4.19,4.29,4.11,4.29,30621,0
2016-09-19,4.23,4.4,4.23,4.39,4167,0
2016-09-20,4.38,4.55,4.38,4.55,5258,0
2016-09-21,4.55,4.91,4.5401,4.8401,40484,0
2016-09-22,4.82,4.93,4.82,4.84,4565,0
2016-09-23,4.7565,4.88,4.7565,4.85,4691,0
2016-09-26,4.831,4.831,4.75,4.75,7603,0
2016-09-27,4.7812,4.794,4.7201,4.75,13075,0
2016-09-28,4.88,4.88,4.69,4.69,22452,0
2016-09-29,4.66,4.7901,4.66,4.66,12297,0
2016-09-30,4.6563,4.71,4.65,4.69,15373,0
2016-10-03,4.73,4.73,4.56,4.65,12244,0
2016-10-04,4.68,4.68,4.6,4.6,3786,0
2016-10-05,4.71,4.75,4.64,4.74,19471,0
2016-10-06,4.6789,4.79,4.6789,4.79,6138,0
2016-10-07,4.75,4.79,4.65,4.79,10513,0
2016-10-10,4.6,4.728,4.55,4.7,21123,0
2016-10-11,4.7,4.7,4.6,4.7,12685,0
2016-10-12,4.7,4.7,4.55,4.6,9379,0
2016-10-13,4.55,4.55,4.5,4.55,3105,0
2016-10-14,3.9,4.55,3.9,4.55,105080,0
2016-10-17,4.4242,4.55,4.4001,4.55,13724,0
2016-10-18,4.55,4.55,4.45,4.5,27695,0
2016-10-19,4.4106,4.5,4.3654,4.5,21817,0
2016-10-20,4.25,4.5,4.125,4.5,49957,0
2016-10-21,4.45,4.45,4.25,4.35,11500,0
2016-10-24,4.2,4.4,4.2,4.2501,53258,0
2016-10-25,4.25,4.35,4.1,4.25,28444,0
2016-10-26,4.25,4.25,3.95,4,10388,0
2016-10-27,3.9,4.05,3.8,3.8,36471,0
2016-10-28,3.8,4,3.7,3.75,30627,0
2016-10-31,3.75,3.75,3.6,3.7,43106,0
2016-11-01,3.85,3.9,3.65,3.65,90771,0
2016-11-02,3.65,4,3.65,3.9999,84086,0
2016-11-03,3.95,4,3.95,3.95,13374,0
2016-11-04,3.95,4,3.9,3.9,20397,0
2016-11-07,3.95,4.05,3.9,4,136537,0
2016-11-08,4.05,4.15,4,4.15,178692,0
2016-11-09,4.1,4.25,4.1,4.25,16994,0
2016-11-10,4.3,4.45,4.2255,4.45,19987,0
2016-11-11,4.4,4.55,4.35,4.55,13783,0
2016-11-14,4.55,4.55,4.5,4.5,10908,0
2016-11-15,4.5,4.55,4.5,4.55,6998,0
2016-11-16,4.55,4.6,4.5,4.5,33765,0
2016-11-17,4.55,4.6,4.2,4.2,27653,0
2016-11-18,4.345,4.35,4.05,4.1,39648,0
2016-11-21,4.2,4.2,4,4.05,28103,0
2016-11-22,4.05,4.05,3.9,3.95,36915,0
2016-11-23,3.85,4,3.85,3.925,11320,0
2016-11-28,4.15,4.2,4,4.2,3700,0
2016-11-29,3.89,4.15,3.89,4.1,8000,0
2016-11-30,4,4,3.8,3.95,7100,0
2016-12-01,3.85,3.95,3.75,3.75,5600,0
2016-12-02,3.75,3.9,3.7,3.7,7800,0
2016-12-05,3.71,3.8,3.71,3.75,14700,0
2016-12-06,3.7,3.8,3.7,3.75,15900,0
2016-12-07,3.75,3.9,3.75,3.75,3500,0
2016-12-08,3.95,3.95,3.799,3.85,11371,0
2016-12-09,3.85,3.85,3.7,3.8,25302,0
2016-12-12,3.75,3.8,3.7,3.8,12970,0
2016-12-13,3.75,4.325,3.75,4.3,392645,0
2016-12-14,4.3,4.55,4.2,4.4,252565,0
2016-12-15,4.4292,4.4292,4.15,4.15,11057,0
2016-12-16,4.1,4.15,4.05,4.1,42974,0
2016-12-19,4.15,4.1754,3.9,4,27297,0
2016-12-20,3.9,4.0001,3.9,4,26669,0
2016-12-21,3.85,3.95,3.801,3.85,32276,0
2016-12-22,3.75,3.95,3.65,3.75,66867,0
2016-12-23,3.7,4.15,3.6,4.1,64767,0
2016-12-27,3.85,4.1,3.8,4,22800,0
2016-12-28,3.9,3.9,3.8,3.85,21264,0
2016-12-29,3.625,3.7,3.4501,3.6501,21761,0
2016-12-30,3.575,3.75,3.55,3.75,45929,0
2017-01-03,3.7501,3.85,3.6,3.8,30891,0
2017-01-04,3.85,3.85,3.55,3.6,112873,0
2017-01-05,3.5,3.65,3.4827,3.55,148801,0
2017-01-06,3.6,3.7,3.55,3.6,117608,0
2017-01-09,3.65,3.7,3.6,3.65,57822,0
2017-01-10,3.65,3.65,3.45,3.55,53217,0
2017-01-11,3.6,3.6,3.45,3.55,32809,0
2017-01-12,3.5,3.6,3.45,3.6,34449,0
2017-01-13,3.575,3.65,3.55,3.65,71118,0
2017-01-17,3.6,3.65,3.6,3.65,35370,0
2017-01-18,3.6,3.65,3.6,3.65,31059,0
2017-01-19,3.65,3.7,3.6,3.6,29411,0
2017-01-20,3.6,3.65,3.55,3.6,34804,0
2017-01-23,3.6,3.6,3.5,3.55,52460,0
2017-01-24,3.6,3.75,3.55,3.75,131323,0
2017-01-25,3.7,3.8,3.7,3.75,190206,0
2017-01-26,3.7,3.75,3.6,3.65,19998,0
2017-01-27,3.6,3.6,3.5,3.5,18949,0
2017-01-30,3.7,3.7,3.4,3.45,64021,0
2017-01-31,3.45,3.5,3.35,3.35,45946,0
2017-02-01,3.35,3.45,3.35,3.4,19875,0
2017-02-02,3.4,3.4,3.35,3.4,26965,0
2017-02-03,3.4,3.45,3.3,3.4011,25772,0
2017-02-06,3.35,3.4,3.3,3.4,28010,0
2017-02-07,3.3678,3.45,3.3678,3.4,22794,0
2017-02-08,3.45,3.5,3.4,3.4,49283,0
2017-02-09,3.5,3.5,3.35,3.5,29769,0
2017-02-10,3.4,3.5,3.4,3.5,15512,0
2017-02-13,3.5,3.5,3.35,3.45,16275,0
2017-02-14,3.4,3.45,3.35,3.4,28951,0
2017-02-15,3.3965,3.4,3.35,3.4,26679,0
2017-02-16,3.35,3.4,3.3,3.3,56609,0
2017-02-17,3.35,3.35,3.3,3.35,103942,0
2017-02-21,3.3,3.65,3.3,3.55,161251,0
2017-02-22,3.5045,3.7,3.45,3.7,145385,0
2017-02-23,3.7,3.85,3.65,3.75,167276,0
2017-02-24,3.7,3.7,3.35,3.45,92336,0
2017-02-27,3.45,3.5,3.35,3.4,57628,0
2017-02-28,3.35,3.353,3.3,3.3,29924,0
2017-03-01,3.3,3.35,3.2589,3.3,55732,0
2017-03-02,3.35,3.35,3.25,3.25,50068,0
2017-03-03,3.25,3.3,3.25,3.3,33498,0
2017-03-06,3.3,3.3,3.25,3.3,43338,0
2017-03-07,3.3,3.3,3.25,3.25,20933,0
2017-03-08,3.25,3.3,3.2,3.2,28058,0
2017-03-09,3.2499,3.25,3.15,3.15,24916,0
2017-03-10,3.15,3.25,3.15,3.15,20682,0
2017-03-13,3.15,3.25,3.15,3.25,28880,0
2017-03-14,3.25,3.3,3.15,3.25,32943,0
2017-03-15,3.25,3.3,3.2,3.25,52757,0
2017-03-16,3.3,3.375,3.15,3.15,53550,0
2017-03-17,3.25,3.25,3.15,3.15,39523,0
2017-03-20,3.15,3.3,3.15,3.2,29564,0
2017-03-21,3.2001,3.25,2.995,3.2,125042,0
2017-03-22,3.15,3.3,3,3.05,91724,0
2017-03-23,3.1,3.2,2.95,3.2,167354,0
2017-03-24,3.15,3.25,3.1,3.2,24228,0
2017-03-27,3.05,3.25,3,3.25,36613,0
2017-03-28,3.25,3.25,3.2,3.2,14507,0
2017-03-29,3.2,3.3,3.2,3.25,41543,0
2017-03-30,3.293,3.35,3.25,3.275,76869,0
2017-03-31,3.293,3.3,3.2001,3.275,16365,0
2017-04-03,3.3,3.3,3.25,3.25,27009,0
2017-04-04,3.25,3.275,3.25,3.25,25954,0
2017-04-05,3.25,3.3,3.2,3.25,27919,0
2017-04-06,3.2001,3.3,3.2,3.275,21926,0
2017-04-07,3.3,3.3,3.25,3.3,31099,0
2017-04-10,3.2535,3.3,3.25,3.3,26601,0
2017-04-11,3.3,3.3,3.25,3.25,14298,0
2017-04-12,3.3,3.3165,3.25,3.25,15985,0
2017-04-13,3.25,3.325,3.25,3.3,85962,0
2017-04-17,3.25,3.45,3.25,3.3,150829,0
2017-04-18,3.3,3.4,3.3,3.3,70839,0
2017-04-19,3.3,3.45,3.3,3.4,54124,0
2017-04-20,3.4079,3.5,3.4,3.4,59947,0
2017-04-21,3.45,3.45,3.4,3.4,23633,0
2017-04-24,3.5,3.6,3.4,3.55,50136,0
2017-04-25,3.6,3.65,3.55,3.65,88311,0
2017-04-26,3.6,3.65,3.55,3.6,53890,0
2017-04-27,3.6,3.7,3.6,3.65,70927,0
2017-04-28,3.65,3.65,3.6,3.65,68122,0
2017-05-01,3.65,3.65,3.45,3.45,143849,0
2017-05-02,3.5,3.5,3.4,3.4,36437,0
2017-05-03,3.4,3.45,3.15,3.15,195832,0
2017-05-04,3.2,3.3,3.1,3.15,362674,0
2017-05-05,3.2,3.3,3.2,3.25,37111,0
2017-05-08,3.4,3.4,3.3,3.3,21156,0
2017-05-09,3.35,3.35,3.25,3.3,11626,0
2017-05-10,3.3,3.35,3.275,3.3,32311,0
2017-05-11,3.3,3.35,3.25,3.3,98827,0
2017-05-12,3.299,3.35,3.2,3.3,2219847,0
2017-05-15,3.35,3.375,3.3,3.35,28541,0
2017-05-16,3.35,3.4,3.3,3.35,60238,0
2017-05-17,3.35,3.4,3.25,3.3,38617,0
2017-05-18,3.3,3.4,3.25,3.3,71641,0
2017-05-19,3.35,3.45,3.3,3.4,42083,0
2017-05-22,3.45,3.45,3.35,3.35,27086,0
2017-05-23,3.4,3.4,3.3,3.3,32902,0
2017-05-24,3.3,3.35,3.3,3.3,23867,0
2017-05-25,3.3003,3.3315,3.3,3.3,16391,0
2017-05-26,3.3,3.35,3.25,3.35,20129,0
2017-05-30,3.3,3.4,3.25,3.4,32763,0
2017-05-31,3.35,3.4,3.25,3.35,328702,0
2017-06-01,3.35,3.4,3.35,3.35,45438,0
2017-06-02,3.35,3.4,3.306,3.35,65416,0
2017-06-05,3.4,3.4,3.35,3.35,14354,0
2017-06-06,3.35,3.4,3.35,3.4,18624,0
2017-06-07,3.4,3.4,3.35,3.35,49051,0
2017-06-08,3.4,3.5,3.35,3.5,39781,0
2017-06-09,3.45,3.45,3.4,3.4,19735,0
2017-06-12,3.35,3.45,3.35,3.45,52818,0
2017-06-13,3.45,3.5,3.4,3.45,25121,0
2017-06-14,3.4,3.45,3.35,3.45,17116,0
2017-06-15,3.35,3.4,3.35,3.4,18922,0
2017-06-16,3.3499,3.45,3.3,3.45,66276,0
2017-06-19,3.45,3.45,3.35,3.4,15802,0
2017-06-20,3.35,3.4,3.35,3.35,29856,0
2017-06-21,3.4,3.4,3.3,3.4,40774,0
2017-06-22,3.4,3.4,3.3,3.375,18644,0
2017-06-23,3.35,3.5,3.35,3.5,58076,0
2017-06-26,3.5,3.5,3.4,3.4,16646,0
2017-06-27,3.35,3.45,3.3,3.4,92297,0
2017-06-28,3.4,3.5,3.4,3.45,33692,0
2017-06-29,3.5,3.55,3.4,3.4,28149,0
2017-06-30,3.45,3.45,3.35,3.4,72003,0
2017-07-03,3.35,3.45,3.35,3.4,11942,0
2017-07-05,3.45,3.45,3.4,3.4,10586,0
2017-07-06,3.35,3.45,3.35,3.45,54741,0
2017-07-07,3.4,3.45,3.35,3.45,161545,0
2017-07-10,3.3823,3.45,3.35,3.45,183535,0
2017-07-11,3.4,3.45,3.35,3.35,110798,0
2017-07-12,3.4,3.45,3.35,3.45,97685,0
2017-07-13,3.45,3.45,3.4,3.4,14017,0
2017-07-14,3.4,3.45,3.375,3.45,62210,0
2017-07-17,3.408,3.45,3.4,3.4,15282,0
2017-07-18,3.4,3.45,3.4,3.425,44646,0
2017-07-19,3.45,3.5,3.45,3.45,37969,0
2017-07-20,3.5,3.5,3.4,3.45,11525,0
2017-07-21,3.5,3.5,3.45,3.45,11393,0
2017-07-24,3.4,3.475,3.4,3.45,19950,0
2017-07-25,3.5,3.5,3.45,3.45,23155,0
2017-07-26,3.5,3.5,3.45,3.45,15059,0
2017-07-27,3.45,3.5,3.45,3.5,7214,0
2017-07-28,3.5,3.5,3.45,3.5,23511,0
2017-07-31,3.45,3.45,3.4,3.45,2227,0
2017-08-01,3.45,3.45,3.4,3.4,25492,0
2017-08-02,3.4,3.425,3.35,3.4,66595,0
2017-08-03,3.4,3.45,3.35,3.45,57116,0
2017-08-04,3.4,3.45,3.4,3.45,2204,0
2017-08-07,3.4,3.45,3.4,3.45,32539,0
2017-08-08,3.4,3.45,3.3561,3.4,25019,0
2017-08-09,3.35,3.45,3.35,3.4,31288,0
2017-08-10,3.4,3.4,3.35,3.35,7027,0
2017-08-11,3.3616,3.4,3.35,3.4,26962,0
2017-08-14,3.4,3.4,3.35,3.35,1247,0
2017-08-15,3.35,3.4,3.35,3.35,10883,0
2017-08-16,3.4,3.4,3.35,3.35,6380,0
2017-08-17,3.35,3.4,3.35,3.4,7757,0
2017-08-18,3.3999,3.4,3.35,3.4,7136,0
2017-08-21,3.35,3.35,3.3,3.3,15655,0
2017-08-22,3.25,3.35,3.25,3.3,6905,0
2017-08-23,3.25,3.3,3.25,3.275,3928,0
2017-08-24,3.25,3.35,3.25,3.3,7303,0
2017-08-25,3.25,3.3,3.25,3.3,4320,0
2017-08-28,3.3,3.3,3.25,3.25,8187,0
2017-08-29,3.25,3.3,3.2,3.2,24552,0
2017-08-30,3.2,3.3,3.2,3.25,19572,0
2017-08-31,3.3,3.35,3.2608,3.3,20727,0
2017-09-01,3.3,3.35,3.25,3.25,4403,0
2017-09-05,3.3,3.35,3.2,3.3001,7704,0
2017-09-06,3.2835,3.3,3.25,3.25,5703,0
2017-09-07,3.2674,3.35,3.25,3.25,14397,0
2017-09-08,3.3,3.4,3.3,3.35,21676,0
2017-09-11,3.25,3.55,3.25,3.5,22292,0
2017-09-12,3.5,3.55,3.4,3.5,21924,0
2017-09-13,3.5,3.6,3.45,3.6,24488,0
2017-09-14,3.5,3.55,3.35,3.5,37043,0
2017-09-15,3.5,3.59,3.475,3.55,23313,0
2017-09-18,3.5499,3.65,3.5499,3.6,128758,0
2017-09-19,3.65,3.75,3.6,3.65,32702,0
2017-09-20,3.7,3.75,3.6,3.65,162269,0
2017-09-21,3.65,3.7,3.6,3.65,25868,0
2017-09-22,3.6,3.7,3.6,3.7,29068,0
2017-09-25,3.75,3.75,3.6,3.6,34288,0
2017-09-26,3.6,3.65,3.55,3.55,43872,0
2017-09-27,3.6,3.65,3.55,3.575,10710,0
2017-09-28,3.5912,3.65,3.55,3.55,7131,0
2017-09-29,3.6,3.65,3.55,3.55,15070,0
2017-10-02,3.6,3.6,3.5,3.55,32352,0
2017-10-03,3.6,3.6,3.55,3.55,14718,0
2017-10-04,3.55,3.6,3.55,3.55,28406,0
2017-10-05,3.6,3.65,3.6,3.6,35836,0
2017-10-06,3.65,3.9,3.65,3.8,51052,0
2017-10-09,3.85,3.9,3.7,3.7,12674,0
2017-10-10,3.75,3.75,3.7,3.7,3022,0
2017-10-11,3.75,3.75,3.65,3.7,2596,0
2017-10-12,3.7,3.7,3.65,3.65,6140,0
2017-10-13,3.65,3.7,3.6,3.65,50824,0
2017-10-16,3.7,3.7,3.55,3.6,71858,0
2017-10-17,3.699,3.75,3.6,3.65,8824,0
2017-10-18,3.65,3.75,3.6,3.65,35032,0
2017-10-19,3.65,3.7,3.55,3.6,56017,0
2017-10-20,3.7,3.7,3.575,3.65,13310,0
2017-10-23,3.7,3.7,3.6319,3.65,7910,0
2017-10-24,3.65,3.7,3.65,3.7,1805,0
2017-10-25,3.65,3.7,3.6,3.65,14566,0
2017-10-26,3.7,3.7,3.6,3.6,3079,0
2017-10-27,3.6,3.6,3.55,3.6,1423,0
2017-10-30,3.6303,3.65,3.55,3.6,6554,0
2017-10-31,3.6,3.65,3.6,3.625,8646,0
2017-11-01,3.6,3.7,3.6,3.7,21672,0
2017-11-02,3.647,3.7,3.601,3.625,4037,0
2017-11-03,3.65,3.65,3.55,3.6,6305,0
2017-11-06,3.6011,3.65,3.525,3.6,56653,0
2017-11-07,3.6,3.6,3.55,3.55,159445,0
2017-11-08,3.55,3.6,3.5324,3.55,6021,0
2017-11-09,3.55,3.7,3.543,3.6,34709,0
2017-11-10,3.6,3.7,3.6,3.6,97553,0
