Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.8,45.68,44.8,45.2,3288,0
2005-02-28,44.96,44.96,42.88,43.36,1800,0
2005-03-01,43.2,43.2,40.96,42.4,4575,0
2005-03-02,41.2,42.16,40.8,41.2,2350,0
2005-03-03,40.56,41.2,40.4,40.88,4200,0
2005-03-04,41.6,46.16,40.88,45.52,10425,0
2005-03-07,46.4,47.2,46,46.24,2638,0
2005-03-08,44.56,49.04,44.56,47.44,12938,0
2005-03-09,47.12,47.12,45.68,46.08,1488,0
2005-03-10,45.6,45.6,43.2,43.84,2375,0
2005-03-11,43.6,44.8,41.2,42.24,5675,0
2005-03-14,41.84,43.2,41.84,42.56,3200,0
2005-03-15,42.32,43.2,41.6,41.92,2025,0
2005-03-16,41.68,42,40.56,41.2,4025,0
2005-03-17,40.88,41.44,40.48,40.64,2288,0
2005-03-18,40.56,41.6,40.24,40.72,4400,0
2005-03-21,40.4,40.72,39.68,40.64,2975,0
2005-03-22,40.16,41.2,40,40.8,3950,0
2005-03-23,40.32,41.2,40.16,40.88,4275,0
2005-03-24,41.2,41.92,40.72,41.52,2338,0
2005-03-28,41.04,41.2,40.08,40.64,3013,0
2005-03-29,40.4,41.12,40.32,40.4,1700,0
2005-03-30,40.4,41.04,40.08,40.64,7013,0
2005-03-31,40.4,41.2,39.52,40.48,3275,0
2005-04-01,40.64,40.64,40.08,40.48,363,0
2005-04-04,40.24,41.12,40,40.08,2738,0
2005-04-05,40.4,40.72,40.16,40.56,1213,0
2005-04-06,40.4,42.16,40.4,41.44,2825,0
2005-04-07,40.96,41.2,40.56,41.2,2563,0
2005-04-08,41.6,41.68,40,40.4,4638,0
2005-04-11,40.48,41.6,39.2,40,6513,0
2005-04-12,39.6,40.8,38.48,39.2,3275,0
2005-04-13,38.8,38.8,35.92,36.8,4313,0
2005-04-14,36.4,38,35.2,37.84,5050,0
2005-04-15,37.6,37.6,36.16,36.8,3138,0
2005-04-18,36.16,37.12,36.16,37.12,513,0
2005-04-19,36.8,36.8,32.8,33.68,6475,0
2005-04-20,34.4,34.4,30.8,32.4,7838,0
2005-04-21,32.56,35.6,32.56,35.6,5138,0
2005-04-22,36,38.8,35.2,38.8,12863,0
2005-04-25,38.4,39.6,37.28,39.2,4363,0
2005-04-26,38.8,38.8,37.76,38.4,3050,0
2005-04-27,38.4,38.4,36.4,36.72,2113,0
2005-04-28,37.04,37.04,36.16,36.4,1550,0
2005-04-29,36.4,37.12,36.4,37.12,3500,0
2005-05-02,36.8,38.4,36.8,37.2,3175,0
2005-05-03,37.6,39.2,37.6,38.56,7000,0
2005-05-04,38.8,41.2,38.8,41.2,10350,0
2005-05-05,40.8,41.92,40.56,41.36,5700,0
2005-05-06,40.8,40.8,39.6,40,4900,0
2005-05-09,39.44,40,38,38.56,5088,0
2005-05-10,38.16,39.28,38.16,38.48,6063,0
2005-05-11,38.8,40,38.4,40,688,0
2005-05-12,40,40,38.4,39.76,5350,0
2005-05-13,40.4,41.36,39.52,40,2775,0
2005-05-16,39.44,40,38,38.96,9500,0
2005-05-17,38.56,41.84,38.4,41.6,12288,0
2005-05-18,42.4,46,41.76,43.76,14600,0
2005-05-19,44,44.8,42.4,42.96,12438,0
2005-05-20,42.96,44.24,42,43.68,8813,0
2005-05-23,43.76,44,43.36,44,3313,0
2005-05-24,43.6,43.6,42.08,43.2,3313,0
2005-05-25,43.12,44.96,43.12,44.96,13500,0
2005-05-26,45.76,46.16,45.12,45.6,6925,0
2005-05-27,44.8,45.12,44.32,44.8,5175,0
2005-05-31,44.96,45.92,43.28,44.4,6500,0
2005-06-01,43.52,44,43.2,43.2,1688,0
2005-06-02,42.8,45.76,42.8,45.76,5488,0
2005-06-03,46,46,45.28,45.52,3175,0
2005-06-06,45.6,47.68,45.2,47.2,2450,0
2005-06-07,50.4,50.4,47.36,47.84,17150,0
2005-06-08,47.84,50.24,45.12,45.12,13575,0
2005-06-09,45.2,50.88,42.72,45.04,7650,0
2005-06-10,44.8,45.92,44.48,44.96,1838,0
2005-06-13,45.2,45.2,43.6,43.92,938,0
2005-06-14,44,44.4,39.2,40.4,8575,0
2005-06-15,40,40.08,38.08,40,4088,0
2005-06-16,39.92,39.92,39.12,39.52,2500,0
2005-06-17,40.32,40.32,38.88,39.52,2188,0
2005-06-20,39.84,39.84,39.2,39.2,188,0
2005-06-21,39.6,39.6,38.48,38.48,1325,0
2005-06-22,36.8,38.8,36.8,38.32,5563,0
2005-06-23,38,38.08,37.28,38.08,1363,0
2005-06-24,38.4,38.8,37.2,37.68,2950,0
2005-06-27,37.2,39.44,36.72,39.2,3000,0
2005-06-28,39.36,39.6,38.4,39.12,1225,0
2005-06-29,38.72,38.72,37.04,37.76,3750,0
2005-06-30,38.32,39.2,38.16,39.04,1700,0
2005-07-01,39.28,41.2,39.04,39.04,2888,0
2005-07-05,39.6,40.4,38.96,39.2,1763,0
2005-07-06,40,40.64,38.4,39.28,1963,0
2005-07-07,38.88,39.6,38,39.04,988,0
2005-07-08,39.6,40.48,39.36,40.48,3888,0
2005-07-11,40.8,40.8,39.36,39.92,1263,0
2005-07-12,39.28,40.24,38.8,39.68,1738,0
2005-07-13,39.2,39.2,37.92,38.8,2513,0
2005-07-14,38.48,40.8,38.48,39.84,3288,0
2005-07-15,39.6,40.16,39.6,39.84,125,0
2005-07-18,39.44,39.92,39.2,39.44,350,0
2005-07-19,39.52,41.6,39.52,39.76,7363,0
2005-07-20,39.36,39.84,38.72,39.84,1825,0
2005-07-21,39.2,39.92,39.2,39.92,550,0
2005-07-22,39.84,40,38.4,40,1188,0
2005-07-25,40,41.44,40,41.28,4638,0
2005-07-26,41.6,41.6,39.6,40,2463,0
2005-07-27,40,40.08,39.28,39.84,2900,0
2005-07-28,39.6,40.4,39.2,39.92,1788,0
2005-07-29,40,40.8,39.6,40,1763,0
2005-08-01,39.92,40.16,37.2,37.44,3663,0
2005-08-02,37.2,38.88,37.2,38.4,1475,0
2005-08-03,38.64,39.04,38,38.24,550,0
2005-08-04,37.6,38,36.48,37.68,2825,0
2005-08-05,36.08,36.08,34.08,34.4,10813,0
2005-08-08,34.4,34.88,33.76,34.08,5575,0
2005-08-09,34,34.08,33.68,33.92,5188,0
2005-08-10,34,34,33.76,33.92,4813,0
2005-08-11,37.6,37.6,34.72,35.04,9575,0
2005-08-12,34.56,35.04,34.4,34.96,2963,0
2005-08-15,34.96,34.96,34.08,34.64,3013,0
2005-08-16,33.92,34,32.08,33.12,6525,0
2005-08-17,33.2,34.4,33.2,33.44,4363,0
2005-08-18,33.04,33.92,33.04,33.92,1050,0
2005-08-19,33.92,33.92,33.12,33.76,1213,0
2005-08-22,33.36,34.72,33.28,34.56,4238,0
2005-08-23,34.72,35.76,34.56,35.68,913,0
2005-08-24,34.88,35.52,34.4,35.52,825,0
2005-08-25,35.2,35.2,34.8,34.8,1150,0
2005-08-26,34.72,34.88,34.56,34.88,325,0
2005-08-29,34.16,34.4,33.44,33.92,913,0
2005-08-30,33.6,33.76,33.52,33.68,1250,0
2005-08-31,32.8,33.6,32.8,33.36,2850,0
2005-09-01,33.2,33.2,32.8,33.04,6650,0
2005-09-02,33.04,33.36,33.04,33.36,1450,0
2005-09-06,33.44,35.2,33.36,35.2,4188,0
2005-09-07,34.24,34.72,34.08,34.48,2638,0
2005-09-08,34.72,36,34.72,35.36,4038,0
2005-09-09,35.28,35.28,35.04,35.04,775,0
2005-09-12,34.4,35.12,33.6,35.12,1938,0
2005-09-13,34.4,35.2,34.4,35.04,1588,0
2005-09-14,34.96,34.96,32.8,34.16,2875,0
2005-09-15,33.76,33.76,33.28,33.6,1575,0
2005-09-16,34,34.32,33.68,34.32,900,0
2005-09-19,34.4,34.88,34,34.32,1200,0
2005-09-20,34.32,36,34.32,36,7200,0
2005-09-21,36,37.2,35.6,36.96,8075,0
2005-09-22,36.72,36.8,36,36.48,1925,0
2005-09-23,36.4,36.8,36.4,36.8,1688,0
2005-09-26,36.4,36.4,35.2,35.6,2025,0
2005-09-27,35.36,35.36,34.8,35.36,488,0
2005-09-28,35.6,35.6,34.8,34.88,875,0
2005-09-29,34.56,35.2,34.48,35.04,1363,0
2005-09-30,34.88,34.88,34.08,34.72,2050,0
2005-10-03,34.4,34.4,33.68,34.4,863,0
2005-10-04,33.2,34,33.2,33.76,5825,0
2005-10-05,33.2,33.6,33.2,33.36,1350,0
2005-10-06,33.36,33.52,32.48,32.56,2013,0
2005-10-07,33.04,33.12,32.4,33.12,3788,0
2005-10-10,32.8,32.8,31.2,31.6,5375,0
2005-10-11,31.2,31.6,30.16,31.2,11313,0
2005-10-12,31.2,31.2,26.4,29.6,18625,0
2005-10-13,28.8,29.76,28,29.76,6950,0
2005-10-14,29.68,29.68,27.2,27.92,8338,0
2005-10-17,27.84,27.84,23.2,26.24,18638,0
2005-10-18,26,26,23.36,24.48,16475,0
2005-10-19,24,24.8,24,24.24,5763,0
2005-10-20,24.8,26.32,24.4,24.4,8850,0
2005-10-21,24.8,25.44,24.4,25.36,11550,0
2005-10-24,26.08,26.8,25.2,25.84,6475,0
2005-10-25,25.68,25.68,23.84,24.88,8600,0
2005-10-26,24.88,25.04,24.64,24.8,3188,0
2005-10-27,24.8,25.6,24.24,24.4,9138,0
2005-10-28,24.32,24.32,23.2,23.6,3575,0
2005-10-31,23.44,23.92,23.2,23.84,3625,0
2005-11-01,23.84,24.88,23.84,24.72,7763,0
2005-11-02,24.48,25.44,24,24.88,2613,0
2005-11-03,25.44,27.28,25.2,26.8,8500,0
2005-11-04,26.4,28.64,25.76,27.92,25325,0
2005-11-07,27.84,28.32,25.6,26.32,5225,0
2005-11-08,26,26.08,25.6,25.76,1500,0
2005-11-09,26,26,25.68,26,950,0
2005-11-10,25.92,25.92,24.72,25.36,2488,0
2005-11-11,25.28,25.36,24.8,25.12,2438,0
2005-11-14,26,26.24,25.76,26,10750,0
2005-11-15,25.44,26,25.2,26,8775,0
2005-11-16,26,26,25.2,25.52,2813,0
2005-11-17,25.2,25.44,24.4,25.44,2763,0
2005-11-18,25.2,25.84,24.88,25.6,9700,0
2005-11-21,25.6,26.4,25.2,26,8225,0
2005-11-22,25.6,26.16,25.6,26,5500,0
2005-11-23,26.08,26.32,25.6,25.84,6075,0
2005-11-25,26,26,25.2,25.6,1463,0
2005-11-28,25.92,27.84,25.2,27.52,17038,0
2005-11-29,27.52,31.2,27.52,31.2,23100,0
2005-11-30,32.8,33.84,30.88,32,12975,0
2005-12-01,32,32.72,30.88,32.08,5813,0
2005-12-02,32.16,34.8,32.16,34.72,5675,0
2005-12-05,35.12,35.2,32.8,33.44,6188,0
2005-12-06,34.16,34.16,32.08,33.6,2863,0
2005-12-07,34,34.4,32.4,32.88,5200,0
2005-12-08,32.96,33.2,32.56,33.2,550,0
2005-12-09,31.6,33.6,31.2,31.76,5788,0
2005-12-12,32,32,31.2,32,2238,0
2005-12-13,32,32,30,30.64,2475,0
2005-12-14,30.08,30.4,29.2,30.4,1975,0
2005-12-15,30.8,32,29.84,31.04,4513,0
2005-12-16,31.6,31.68,30.4,30.4,2075,0
2005-12-19,30.4,30.72,28.4,29.84,2125,0
2005-12-20,29.12,29.92,27.76,29.12,2913,0
2005-12-21,29.28,29.36,28.08,28.48,3288,0
2005-12-22,28.48,28.48,27.2,27.92,2675,0
2005-12-23,27.2,27.92,26.64,27.92,1775,0
2005-12-27,26.8,27.92,26.8,27.36,6963,0
2005-12-28,27.36,29.6,27.36,28.96,4238,0
2005-12-29,28.56,28.56,27.2,27.84,7063,0
2005-12-30,27.52,31.12,26.96,31.12,9350,0
2006-01-03,31.12,31.92,30.16,31.92,3213,0
2006-01-04,31.92,33.6,31.92,32.88,1675,0
2006-01-05,31.2,32.88,31.2,32.88,4625,0
2006-01-06,32.48,35.2,32.48,35.04,6100,0
2006-01-09,36,37.84,35.68,37.04,7088,0
2006-01-10,36.8,36.88,35.2,36,4938,0
2006-01-11,35.68,36.8,35.2,36,2488,0
2006-01-12,35.6,35.92,34.8,35.2,1950,0
2006-01-13,34.8,34.8,33.68,34.8,3800,0
2006-01-17,36.72,36.72,35.2,36,2725,0
2006-01-18,35.6,36,35.2,35.68,1663,0
2006-01-19,35.44,36,35.44,35.92,1075,0
2006-01-20,35.76,36,35.2,35.84,588,0
2006-01-23,35.84,36.8,35.2,36.16,1550,0
2006-01-24,35.6,38.8,35.52,38,7613,0
2006-01-25,38.24,38.72,35.2,38.72,3975,0
2006-01-26,38.88,40.08,38,39.2,6025,0
2006-01-27,39.2,40.8,39.12,40,5650,0
2006-01-30,40.4,40.64,38.8,38.96,3213,0
2006-01-31,38.64,39.28,38.64,39.2,1838,0
2006-02-01,39.52,40,39.52,40,3013,0
2006-02-02,39.92,40.24,38,38.16,3250,0
2006-02-03,36.96,36.96,36.4,36.72,4300,0
2006-02-06,36.8,38.4,36.8,37.2,450,0
2006-02-07,37.04,39.2,36.88,39.2,3938,0
2006-02-08,38.96,38.96,37.6,37.92,2638,0
2006-02-09,37.92,40.4,37.92,39.44,4988,0
2006-02-10,39.44,39.6,39.36,39.6,2675,0
2006-02-13,39.2,40.8,39.04,39.92,1525,0
2006-02-14,40,40.4,39.76,39.76,6675,0
2006-02-15,40,40,38.8,38.88,2713,0
2006-02-16,38.8,39.28,38.4,38.88,900,0
2006-02-17,39.04,39.52,38.8,39.52,2175,0
2006-02-21,39.44,39.68,36.24,38.56,3700,0
2006-02-22,38.56,38.8,38.08,38.8,1413,0
2006-02-23,38.8,40.8,38.8,40.4,3513,0
2006-02-24,40.8,43.6,39.2,43.2,9275,0
2006-02-27,43.6,46,43.6,46,20725,0
2006-02-28,46,48,46,46.48,13500,0
2006-03-01,46.8,48,46.4,47.92,8350,0
2006-03-02,48.72,50,48,49.12,10450,0
2006-03-03,48.88,50,48,49.52,5100,0
2006-03-06,49.2,49.2,47.68,48.32,3225,0
2006-03-07,48.24,50.4,47.6,50.16,11175,0
2006-03-08,50.32,51.6,48.88,49.2,12400,0
2006-03-09,49.6,49.6,48,48.16,10138,0
2006-03-10,48.16,49.36,47.44,49.36,7488,0
2006-03-13,52,56.48,51.36,56.32,18800,0
2006-03-14,56.16,56.4,53.6,55.6,9450,0
2006-03-15,56,58,56,57.52,14300,0
2006-03-16,57.76,58.4,57.6,57.92,12575,0
2006-03-17,57.6,57.76,56.48,56.8,9763,0
2006-03-20,57.2,57.6,55.2,55.84,7588,0
2006-03-21,55.84,55.84,49.6,50.32,17588,0
2006-03-22,45.92,48.96,45.92,48.16,16500,0
2006-03-23,46.96,48,46.96,47.6,7375,0
2006-03-24,47.2,50.4,46.96,49.52,7838,0
2006-03-27,49.76,49.76,48.4,48.56,2763,0
2006-03-28,48,48.08,47.84,47.92,1275,0
2006-03-29,47.6,48,47.2,47.84,2800,0
2006-03-30,47.44,47.84,44.8,46.08,8500,0
2006-03-31,46,52.56,45.2,52.56,9050,0
2006-04-03,52.8,52.8,50,50.48,7963,0
2006-04-04,50.08,51.2,49.12,51.12,2950,0
2006-04-05,51.2,51.2,49.76,49.76,2100,0
2006-04-06,48.96,49.6,48.96,48.96,1000,0
2006-04-07,48,48.88,46.8,48.8,5125,0
2006-04-10,48.4,48.48,47.2,47.6,2188,0
2006-04-11,47.28,49.68,47.04,49.6,3013,0
2006-04-12,49.2,49.6,48.72,49.44,1900,0
2006-04-13,49.76,49.76,48,48.24,613,0
2006-04-17,48.16,48.8,47.68,48.8,2300,0
2006-04-18,48.64,49.6,48,48.48,1338,0
2006-04-19,47.84,47.92,44.72,44.96,4500,0
2006-04-20,45.2,45.84,45.2,45.44,1825,0
2006-04-21,45.2,45.92,45.12,45.28,2200,0
2006-04-24,45.2,45.36,44,44,1888,0
2006-04-25,44,44,43.2,43.6,1713,0
2006-04-26,43.6,43.92,42.88,43.04,3288,0
2006-04-27,42.4,44.32,41.84,44.32,3750,0
2006-04-28,44,44,43.2,43.52,1450,0
2006-05-01,43.2,44,43.2,44,1138,0
2006-05-02,43.92,44.32,42.8,43.04,1500,0
2006-05-03,42.8,42.88,42.08,42.16,475,0
2006-05-04,42,43.04,41.68,42.32,1488,0
2006-05-05,42.4,42.64,42,42.16,588,0
2006-05-08,42,42.16,41.68,42.16,1438,0
2006-05-09,42.16,43.6,42.16,43.04,4738,0
2006-05-10,42.88,44,42.88,44,1650,0
2006-05-11,44,44,43.6,43.76,1138,0
2006-05-12,43.6,43.76,42.4,42.64,1163,0
2006-05-15,42.4,42.48,42.4,42.4,650,0
2006-05-16,42.64,43.92,42.64,43.12,750,0
2006-05-17,42.64,42.64,41.6,42.08,1400,0
2006-05-18,41.68,42.08,41.6,41.76,2025,0
2006-05-19,41.6,41.6,39.28,39.36,3600,0
2006-05-22,39.2,40.4,38.88,40.08,3575,0
2006-05-23,40.48,41.28,39.28,39.28,2575,0
2006-05-24,39.28,40,38.4,40,5175,0
2006-05-25,39.6,40.08,38.88,40.08,1000,0
2006-05-26,39.12,39.52,38.08,39.2,2788,0
2006-05-30,38.8,39.2,38.56,38.64,1113,0
2006-05-31,39.04,39.04,37.2,37.52,2138,0
2006-06-01,37.6,38.8,36.32,36.8,5538,0
2006-06-02,36.8,37.52,36,36.08,5700,0
2006-06-05,36.16,37.44,36,37.28,9588,0
2006-06-06,37.6,37.76,36.88,36.88,1213,0
2006-06-07,37.12,37.12,35.28,36,10338,0
2006-06-08,36,38.4,36,37.76,3363,0
2006-06-09,37.76,37.76,37.6,37.6,213,0
2006-06-12,38.4,39.68,37.92,39.44,2300,0
2006-06-13,39.6,43.6,38.8,43.6,3288,0
2006-06-14,43.6,43.6,42.96,42.96,4800,0
2006-06-15,43.6,44.4,43.28,44,2825,0
2006-06-16,44.08,45.84,44,44.4,5125,0
2006-06-19,44.4,44.4,42.4,42.8,3375,0
2006-06-20,42.8,44.8,42.8,44.4,4950,0
2006-06-21,44.8,46.24,44.64,45.84,2138,0
2006-06-22,45.68,45.68,44.32,45.12,1088,0
2006-06-23,45.2,47.44,44.88,47.36,4638,0
2006-06-26,47.44,47.44,43.6,44.8,4688,0
2006-06-27,44.64,47.12,44.64,46,1463,0
2006-06-28,46,46.4,45.68,45.68,1288,0
2006-06-29,45.84,46.4,45.6,46.24,488,0
2006-06-30,46.4,47.84,45.28,45.28,2613,0
2006-07-03,45.76,48.8,45.76,48.8,1388,0
2006-07-05,48.96,48.96,47.6,47.6,1363,0
2006-07-06,47.68,47.92,47.28,47.44,1863,0
2006-07-07,47.84,48,46.88,46.96,1175,0
2006-07-10,46.96,47.2,46,46,1088,0
2006-07-11,46,46.32,45.28,46.24,1013,0
2006-07-12,45.44,45.68,45.44,45.68,400,0
2006-07-13,45.28,45.6,44,44.4,1163,0
2006-07-14,44.72,44.72,43.28,43.28,350,0
2006-07-17,43.2,43.2,42,42,675,0
2006-07-18,41.68,41.68,39.68,40.96,4113,0
2006-07-19,40.96,41.2,39.92,40.88,3563,0
2006-07-20,40.8,40.8,39.92,39.92,1275,0
2006-07-21,39.92,39.92,39.28,39.6,988,0
2006-07-24,40,40,39.28,39.68,2400,0
2006-07-25,39.28,39.6,38.8,39.44,2388,0
2006-07-26,39.44,40,39.36,39.44,3200,0
2006-07-27,39.44,39.76,39.28,39.6,2225,0
2006-07-28,39.36,41.12,39.2,41.12,3300,0
2006-07-31,41.12,41.6,40,40.32,3100,0
2006-08-01,40,43.2,39.28,43.2,4150,0
2006-08-02,43.2,43.76,42.96,43.2,850,0
2006-08-03,42.8,43.2,42.4,42.8,1650,0
2006-08-04,42.8,43.28,42.24,42.4,675,0
2006-08-07,42.8,43.84,42.8,43.6,5500,0
2006-08-08,43.84,44.16,43.68,43.76,2650,0
2006-08-09,43.28,43.28,38.4,41.28,11825,0
2006-08-10,41.44,42,41.28,41.68,2213,0
2006-08-11,41.84,41.92,41.76,41.84,1125,0
2006-08-14,41.68,41.68,41.04,41.28,950,0
2006-08-15,41.68,41.68,41.2,41.2,863,0
2006-08-16,41.2,41.28,40.8,40.88,1863,0
2006-08-17,40.88,43.84,40.88,43.84,2850,0
2006-08-18,43.44,46.64,43.44,46.64,3438,0
2006-08-21,45.28,47.04,45.2,45.92,3025,0
2006-08-22,45.92,45.92,43.68,43.76,2775,0
2006-08-23,44,44.4,43.6,43.68,2963,0
2006-08-24,44,44.8,43.6,44.56,1375,0
2006-08-25,44.8,44.8,43.68,44.08,3813,0
2006-08-28,44.32,47.2,44.32,46.8,5838,0
2006-08-29,46.96,46.96,45.52,45.92,3475,0
2006-08-30,46.48,48,46,47.44,3913,0
2006-08-31,47.36,49.6,47.36,49.36,3963,0
2006-09-01,49.28,49.28,48.8,48.8,2238,0
2006-09-05,49.12,49.6,48.8,49.6,4775,0
2006-09-06,49.2,49.84,48.8,48.96,2350,0
2006-09-07,48.96,48.96,47.6,47.6,1600,0
2006-09-08,48,48.16,45.6,46,2425,0
2006-09-11,46.24,46.24,46,46.08,788,0
2006-09-12,46.08,46.08,45.76,45.76,838,0
2006-09-13,46,46,45.2,45.6,1338,0
2006-09-14,45.6,45.6,43.92,44,1675,0
2006-09-15,44,44,42.4,43.04,2413,0
2006-09-18,43.2,43.28,42.72,42.8,838,0
2006-09-19,42.4,42.88,41.68,42.48,950,0
2006-09-20,42.08,42.16,40.8,40.96,3413,0
2006-09-21,40.96,43.44,40.96,43.44,2250,0
2006-09-22,43.36,43.52,40.8,42.16,3363,0
2006-09-25,42.16,42.8,41.68,42.08,2575,0
2006-09-26,42,42.24,40.72,40.8,9763,0
2006-09-27,40.8,41.92,40.8,41.92,4138,0
2006-09-28,42,43.52,41.76,42.96,2925,0
2006-09-29,43.12,43.52,43.04,43.44,1575,0
2006-10-02,43.52,44.56,43.52,44.48,7125,0
2006-10-03,44.56,44.56,43.2,43.76,2013,0
2006-10-04,44,44,43.68,43.84,1075,0
2006-10-05,43.28,47.12,43.28,46.24,4200,0
2006-10-06,46.48,48,46.48,48,3963,0
2006-10-09,48,48.8,48,48,5838,0
2006-10-10,48.08,48.08,47.6,47.68,1300,0
2006-10-11,47.68,47.68,46,47.12,4100,0
2006-10-12,47.12,47.12,46.4,46.8,3013,0
2006-10-13,47.2,48.8,46.8,48.4,5513,0
2006-10-16,48.4,48.48,48.16,48.4,4725,0
2006-10-17,48.32,48.32,46.16,46.4,5725,0
2006-10-18,46.64,48.4,46.64,48.4,6838,0
2006-10-19,48,49.2,48,48.8,2163,0
2006-10-20,48.88,48.88,48,48.08,2513,0
2006-10-23,48.08,48.4,47.52,48,5400,0
2006-10-24,48.4,49.68,47.2,48.4,3913,0
2006-10-25,48.08,48.72,48.08,48.4,2075,0
2006-10-26,48.4,48.72,47.6,48.32,5450,0
2006-10-27,48.56,50.4,48.56,50.4,6925,0
2006-10-30,50.4,52.8,50.32,52.08,5238,0
2006-10-31,52.08,53.2,50.08,50.72,3313,0
2006-11-01,50.16,52,50.16,50.96,1650,0
2006-11-02,51.2,51.2,50,50.08,1963,0
2006-11-03,50,52.4,50,51.04,7275,0
2006-11-06,51.84,51.92,48,49.12,3650,0
2006-11-07,49.2,49.2,47.92,47.92,1738,0
2006-11-08,47.36,47.52,46,47.44,4713,0
2006-11-09,47.36,48.24,47.2,48,1275,0
2006-11-10,47.6,47.6,46.8,47.2,2375,0
2006-11-13,46.8,46.8,43.2,43.28,7550,0
2006-11-14,43.6,44,43.2,44,4613,0
2006-11-15,44.72,48,44.72,46.56,6538,0
2006-11-16,45.2,48,44.88,48,3913,0
2006-11-17,48,48,46.96,46.96,2963,0
2006-11-20,47.36,48.4,46.72,48.4,2125,0
2006-11-21,49.2,49.2,47.6,48,4400,0
2006-11-22,48.08,48.48,47.44,47.6,3663,0
2006-11-24,47.6,47.6,46.88,47.12,463,0
2006-11-27,46.8,47.2,46,47.12,2163,0
2006-11-28,47.2,47.36,46.56,46.8,2538,0
2006-11-29,46.8,46.88,46.16,46.8,1425,0
2006-11-30,47.2,47.2,46.48,46.56,1525,0
2006-12-01,46.64,46.96,46.4,46.4,975,0
2006-12-04,46.8,46.8,46.4,46.48,2213,0
2006-12-05,46.4,49.52,46,46.56,14650,0
2006-12-06,47.6,48,46.96,48,3550,0
2006-12-07,48.8,49.6,48,49.2,8475,0
2006-12-08,49.6,51.6,49.6,50.88,1588,0
2006-12-11,51.2,51.2,49.6,49.92,2400,0
2006-12-12,50,50.8,50,50.08,4038,0
2006-12-13,50.4,51.6,50.4,51.12,2638,0
2006-12-14,51.12,52.4,51.12,51.92,6863,0
2006-12-15,52.08,52.48,51.52,52.48,4400,0
2006-12-18,51.6,52.8,51.6,52.16,7488,0
2006-12-19,52.08,54.4,52,54.4,3000,0
2006-12-20,54.32,55.6,54.08,55.2,2488,0
2006-12-21,54.8,55.6,54,54.96,2813,0
2006-12-22,55.2,58,55.04,57.6,9063,0
2006-12-26,58.72,59.92,56.56,56.8,7213,0
2006-12-27,57.44,57.44,54,54.32,4200,0
2006-12-28,54,54,52.96,53.52,2088,0
2006-12-29,53.92,54.4,52.4,53.84,2875,0
2007-01-03,53.6,54.4,53.12,53.52,1175,0
2007-01-04,54,54,50.4,51.2,5263,0
2007-01-05,48,50.8,48,49.28,11500,0
2007-01-08,49.44,50.64,48.88,50.64,1988,0
2007-01-09,49.6,49.6,48,48.4,4163,0
2007-01-10,48.8,48.8,46,46.8,3550,0
2007-01-11,46.4,48,46.4,48,950,0
2007-01-12,47.6,49.2,47.6,49.2,2538,0
2007-01-16,49.6,49.92,48.8,49.44,1350,0
2007-01-17,48.4,48.4,46.72,47.76,4038,0
2007-01-18,47.84,49.68,47.84,49.44,2463,0
2007-01-19,48.64,50.24,48.64,49.6,1763,0
2007-01-22,49.52,50.24,48,48,2225,0
2007-01-23,48.56,48.96,47.44,48.4,3288,0
2007-01-24,48,51.04,48,50.08,1688,0
2007-01-25,50.8,53.6,49.84,52.4,6013,0
2007-01-26,55.52,55.6,53.44,55.2,10813,0
2007-01-29,55.6,58,55.6,57.12,22938,0
2007-01-30,57.6,58,56.4,58,10950,0
2007-01-31,57.2,58.96,56.8,58.48,7763,0
2007-02-01,58.4,61.52,57.68,61.12,13400,0
2007-02-02,61.2,61.6,60,61.6,8138,0
2007-02-05,62.8,62.8,58.88,58.88,8038,0
2007-02-06,59.2,61.2,58.4,60,7713,0
2007-02-07,60,60.4,56.8,57.84,7088,0
2007-02-08,58.32,58.32,56.8,57.12,3488,0
2007-02-09,57.52,59.2,56.72,57.6,5275,0
2007-02-12,57.6,57.6,56.24,57.2,3296,0
2007-02-13,57.2,57.2,55.76,56.24,3575,0
2007-02-14,56.4,56.4,55.76,56,4538,0
2007-02-15,55.44,55.76,54,54.4,7363,0
2007-02-16,52.88,53.6,52,53.28,5450,0
2007-02-20,53.28,56,53.28,56,5075,0
2007-02-21,56,57.2,56,57.04,4150,0
2007-02-22,57.04,58.24,56.96,58.08,5488,0
2007-02-23,58.48,59.52,58.48,58.8,3088,0
2007-02-26,59.6,60.72,57.84,59.28,10600,0
2007-02-27,58.8,58.8,54.8,55.84,5088,0
2007-02-28,55.04,58.48,54.8,58.4,6688,0
2007-03-01,58.32,58.72,56.4,58.72,5233,0
2007-03-02,57.92,59.2,57.92,59.12,4250,0
2007-03-05,57.76,58,56.4,57.2,2163,0
2007-03-06,57.6,58.8,57.6,58.32,1613,0
2007-03-07,59.04,59.04,58,58.8,1475,0
2007-03-08,58.8,59.2,56.88,57.2,2425,0
2007-03-09,57.2,57.2,55.6,55.84,4100,0
2007-03-12,56.8,58,56.24,57.28,3113,0
2007-03-13,56.4,56.4,55.92,56.24,825,0
2007-03-14,54.72,55.84,54.56,55.6,2413,0
2007-03-15,56.8,56.8,56,56.4,1150,0
2007-03-16,56.08,57.6,56.08,57.6,1725,0
2007-03-19,57.44,57.44,56.48,56.48,1225,0
2007-03-20,56.56,56.56,54.88,55.76,2050,0
2007-03-21,55.44,55.44,54.24,55.2,1050,0
2007-03-22,55.6,55.6,54.48,54.48,1175,0
2007-03-23,54.4,59.76,54.16,56.16,14025,0
2007-03-26,56.24,56.24,55.44,56.16,4475,0
2007-03-27,54.96,58,54.96,58,3688,0
2007-03-28,58.4,59.2,56.4,57.36,2250,0
2007-03-29,57.52,58.4,57.44,58.32,2075,0
2007-03-30,57.52,59.6,57.52,59.28,4538,0
2007-04-02,57.84,57.92,56,56.96,3150,0
2007-04-03,56.16,56.96,56,56.96,2250,0
2007-04-04,57.12,58,56.8,58,1663,0
2007-04-05,57.6,58.08,56.64,56.8,1688,0
2007-04-09,56.64,57.92,56.08,57.92,2463,0
2007-04-10,57.12,57.84,56.8,57.36,363,0
2007-04-11,57.92,58,56.16,56.96,1175,0
2007-04-12,56.96,57.6,56.08,57.12,4150,0
2007-04-13,57.12,57.2,56.16,56.96,3175,0
2007-04-16,56,56.8,54,56.4,4525,0
2007-04-17,56.4,56.8,54.88,56.72,3625,0
2007-04-18,56.64,56.64,54.88,56.32,3575,0
2007-04-19,55.12,56,54.8,56,1325,0
2007-04-20,55.52,55.92,54.72,55.2,1275,0
2007-04-23,55.6,56,54.8,55.2,1488,0
2007-04-24,54.48,56.48,54.48,56,1238,0
2007-04-25,56,56.96,55.76,56.96,1838,0
2007-04-26,57.52,58.72,57.52,58.72,2800,0
2007-04-27,58.72,59.28,57.52,58.88,963,0
2007-04-30,58,58.8,55.6,57.2,2000,0
2007-05-01,56.4,57.28,55.6,56.4,838,0
2007-05-02,55.2,56.4,54.88,55.12,1625,0
2007-05-03,55.04,56.4,54.88,55.12,1138,0
2007-05-04,54.8,55.6,54,55.6,1288,0
2007-05-07,55.68,56.08,54.8,56,1238,0
2007-05-08,55.68,56.64,55.2,55.84,3138,0
2007-05-09,55.84,56.4,55.2,55.2,1225,0
2007-05-10,54.8,55.6,52,52.08,5288,0
2007-05-11,52.4,54,50.88,51.6,4463,0
2007-05-14,52,52.72,51.28,52,1950,0
2007-05-15,52,52.24,49.28,51.6,5763,0
2007-05-16,51.2,52,50,52,4350,0
2007-05-17,51.2,53.6,50.16,53.2,5450,0
2007-05-18,52,53.76,51.2,53.6,8450,0
2007-05-21,54,55.2,53.52,55.2,5789,0
2007-05-22,54,56,54,54.8,3650,0
2007-05-23,55.76,56,54.96,55.12,2313,0
2007-05-24,56,56.4,54.8,55.52,2038,0
2007-05-25,55.28,56.24,54.8,56,2375,0
2007-05-29,55.6,57.12,55.2,56.4,1938,0
2007-05-30,54.8,56.64,54.56,54.64,4200,0
2007-05-31,54.8,56,54.4,55.28,3075,0
2007-06-01,55.2,57.6,55.2,57.6,4194,0
2007-06-04,58,58.4,56,57.2,2013,0
2007-06-05,57.36,58,56.72,57.2,2438,0
2007-06-06,57.6,58.4,56.96,58.4,5100,0
2007-06-07,58.4,58.48,53.28,56.24,17450,0
2007-06-08,54.88,55.52,54.88,55.36,3775,0
2007-06-11,55.6,56.8,54.4,56.4,6138,0
2007-06-12,56.24,56.32,55.68,56.08,2588,0
2007-06-13,56,56.08,56,56,688,0
2007-06-14,55.2,56,54,55.76,1875,0
2007-06-15,55.2,55.76,54.4,55.6,763,0
2007-06-18,55.68,56,53.44,54.4,2563,0
2007-06-19,53.6,53.92,49.2,52.8,2713,0
2007-06-20,52.16,52.32,48.88,51.2,4175,0
2007-06-21,49.76,50.4,48.08,50.4,3788,0
2007-06-22,49.68,50,48,48,3588,0
2007-06-25,48.08,48.08,38.08,38.08,35825,0
2007-06-26,38.88,41.52,38.08,41.04,16625,0
2007-06-27,41.6,43.12,39.68,42.56,10575,0
2007-06-28,43.36,45.6,42.8,44.08,6050,0
2007-06-29,44.16,45.2,43.6,44.64,2000,0
2007-07-02,44.8,44.8,43.6,44,2613,0
2007-07-03,42.8,44.48,41.2,42.8,1288,0
2007-07-05,41.68,43.6,41.68,43.2,1400,0
2007-07-06,42.4,45.2,42.4,45.2,16613,0
2007-07-09,45.2,45.2,43.68,44,2063,0
2007-07-10,43.44,45.2,42.88,44,2163,0
2007-07-11,43.2,45.6,43.2,43.36,1150,0
2007-07-12,44,45.2,42.88,44,3150,0
2007-07-13,43.2,43.6,41.36,43.04,4338,0
2007-07-16,42.8,42.8,40.88,41.68,2938,0
2007-07-17,41.6,41.6,40.16,41.2,2988,0
2007-07-18,40.4,40.96,39.92,40.96,4275,0
2007-07-19,41.68,41.68,40,40.08,3713,0
2007-07-20,40,40,37.2,37.68,7413,0
2007-07-23,37.68,39.52,37.68,37.68,1850,0
2007-07-24,38.8,38.8,30.4,33.6,19988,0
2007-07-25,34,35.44,33.6,35.44,5313,0
2007-07-26,35.04,35.28,34,35.04,2650,0
2007-07-27,35.92,38,35.92,36.96,2475,0
2007-07-30,37.2,39.76,36.96,37.12,4238,0
2007-07-31,36.32,37.2,33.04,34.4,4375,0
2007-08-01,34,35.2,33.6,33.6,3013,0
2007-08-02,33.6,34.8,33.6,34.4,650,0
2007-08-03,34,34,32.8,34,12975,0
2007-08-06,34.4,35.12,33.2,33.2,2513,0
2007-08-07,33.2,34.8,33.04,34.8,5013,0
2007-08-08,34.88,35.76,28.32,32.56,19513,0
2007-08-10,31.28,31.28,21.04,25.2,57888,0
2007-08-13,26.4,28.16,25.2,25.2,13650,0
2007-08-14,24.4,25.6,24.4,25.2,6588,0
2007-08-15,25.6,26.4,24.88,25.52,6638,0
2007-08-16,25.6,26.24,23.52,24.4,8613,0
2007-08-17,24,29.84,23.6,25.28,10525,0
2007-08-20,25.76,29.6,25.76,28.24,8350,0
2007-08-21,28.24,29.6,28.24,29.36,8638,0
2007-08-22,28.96,30.8,28.96,30.8,6713,0
2007-08-23,30.72,31.92,30.72,31.6,5950,0
2007-08-24,31.2,32.8,31.2,32.32,4650,0
2007-08-27,32.72,32.8,30.32,32,3750,0
2007-08-28,32,32.48,31.2,32,1738,0
2007-08-29,32.24,32.8,32,32.64,1938,0
2007-08-30,32.56,33.92,31.6,32.08,2663,0
2007-08-31,32.4,33.2,30.8,32.8,3388,0
2007-09-04,32.4,33.2,31.2,31.44,2388,0
2007-09-05,31.2,31.52,30.48,30.8,3150,0
2007-09-06,30.4,31.12,28.48,29.6,3813,0
2007-09-07,29.92,31.6,28,31.6,1963,0
2007-09-10,31.6,32,30.8,31.44,4525,0
2007-09-11,31.44,32,30.8,31.6,1975,0
2007-09-12,31.92,32,31.2,31.84,3725,0
2007-09-13,31.76,32.56,31.52,32.16,2725,0
2007-09-14,32,33.6,31.36,33.6,5538,0
2007-09-17,33.84,33.84,31.84,32.08,1075,0
2007-09-18,32.08,32.8,31.68,31.76,1875,0
2007-09-19,32.4,32.4,31.6,31.84,863,0
2007-09-20,32,32,31.2,31.2,450,0
2007-09-21,31.04,31.04,30.56,30.8,2525,0
2007-09-24,30.8,32.24,30.8,32.24,2663,0
2007-09-25,31.76,32.8,31.76,32.16,3375,0
2007-09-26,32.32,32.88,31.2,32.4,7350,0
2007-09-27,32.24,32.48,31.28,32.4,2275,0
2007-09-28,32.8,33.52,32.4,33.52,3650,0
2007-10-01,33.84,34,32.4,32.72,1438,0
2007-10-02,32.4,32.72,29.2,32.4,7013,0
2007-10-03,32.64,32.88,32,32.64,3125,0
2007-10-04,32.24,33.28,31.28,32.4,5663,0
2007-10-05,32.08,32.8,31.6,32.8,3238,0
2007-10-08,32.32,33.12,32.32,32.8,2063,0
2007-10-09,32.8,32.88,32,32.88,3275,0
2007-10-10,32.16,33.12,31.68,32.8,1088,0
2007-10-11,32,33.6,31.52,33.44,4800,0
2007-10-12,32.88,33.36,30.8,31.6,4625,0
2007-10-15,31.6,31.76,31.04,31.04,1800,0
2007-10-16,31.84,32,30.96,31.92,1150,0
2007-10-17,31.6,31.6,31.28,31.28,163,0
2007-10-18,31.36,32.4,30.8,32.32,3800,0
2007-10-19,32.72,32.8,31.2,32,838,0
2007-10-22,32,32.8,30.4,31.6,1988,0
2007-10-23,30.8,31.04,25.92,29.12,4800,0
2007-10-24,29.04,31.04,29.04,29.28,1563,0
2007-10-25,29.12,29.6,25.6,26.32,3300,0
2007-10-26,26.4,26.8,25.68,26.48,3688,0
2007-10-29,26.64,28,26,28,2438,0
2007-10-30,27.2,29.6,26.8,29.04,1400,0
2007-10-31,28.4,29.6,28,29.2,1400,0
2007-11-01,29.28,32,28,29.6,7163,0
2007-11-02,29.2,29.2,26.8,28.8,4838,0
2007-11-05,28.88,29.2,27.6,28.8,1788,0
2007-11-06,29.12,29.44,28,28.4,4150,0
2007-11-07,25.6,27.6,25.6,25.6,4475,0
2007-11-08,25.6,26.56,25.6,26.56,1925,0
2007-11-09,27.04,27.2,26.16,27.04,2463,0
2007-11-12,26.56,27.04,26.08,26.4,438,0
2007-11-13,26.96,26.96,24,26,2838,0
2007-11-14,26.08,26.08,23.92,25.12,2400,0
2007-11-15,25.12,26.4,25.04,26.4,2425,0
2007-11-16,26.8,27.92,26,26.16,3250,0
2007-11-19,26.32,26.8,26.32,26.4,1188,0
2007-11-20,26.96,26.96,24.8,26,2325,0
2007-11-21,26.4,31.2,26.16,30.32,9575,0
2007-11-23,30.16,30.4,29.36,29.6,1788,0
2007-11-26,30.16,30.16,29.12,29.36,1588,0
2007-11-27,28.64,29.36,28.4,29.36,2988,0
2007-11-28,28.72,28.72,26.56,28.72,3813,0
2007-11-29,28,28,26.56,27.68,1538,0
2007-11-30,27.6,28.32,26.72,28,6938,0
2007-12-03,28,28.8,27.2,27.92,1075,0
2007-12-04,27.2,28.4,26.4,26.64,1450,0
2007-12-05,26.8,26.8,24.8,25.6,1938,0
2007-12-06,25.28,25.6,24.8,25.2,1428,0
2007-12-07,25.92,26.72,25.92,26.4,525,0
2007-12-10,26.72,26.72,24.8,26,1413,0
2007-12-11,26.64,26.64,25.04,25.92,1188,0
2007-12-12,23.68,26,23.68,25.2,6425,0
2007-12-13,26.72,28.8,24.88,27.36,3763,0
2007-12-14,28.4,30,27.52,28.56,3125,0
2007-12-17,27.68,29.84,27.52,28.8,2513,0
2007-12-18,28.8,29.6,28.72,28.8,725,0
2007-12-19,29.28,31.52,28.08,28.96,6863,0
2007-12-20,28.56,29.36,27.76,29.36,1846,0
2007-12-21,29.36,29.6,24.16,28.4,2363,0
2007-12-24,30,30,24.8,28,5688,0
2007-12-26,26.56,28,25.6,26.72,2238,0
2007-12-27,26.4,27.6,24.88,27.12,3988,0
2007-12-28,27.12,28,26.4,27.2,9171,0
2007-12-31,26.8,29.2,24.88,25.44,8900,0
2008-01-02,24.88,25.6,24.88,25.12,1200,0
2008-01-03,26,26.08,24.88,24.88,588,0
2008-01-04,27.12,27.12,24.8,25.44,2375,0
2008-01-07,25.68,26.48,24.88,25.68,375,0
2008-01-08,25.2,26.4,24.88,26.16,1808,0
2008-01-09,24.88,25.6,24.8,24.8,1581,0
2008-01-10,24.8,25.36,24.4,25.36,2896,0
2008-01-11,24.88,24.88,23.2,23.2,2225,0
2008-01-14,23.6,24.4,22.4,23.2,1213,0
2008-01-15,24.16,25.6,23.36,23.92,1950,0
2008-01-16,24,25.44,24,25.44,900,0
2008-01-17,25.68,26.4,24.48,25.6,1713,0
2008-01-18,26,26,24,25.2,1825,0
2008-01-22,22.96,25.2,22.96,25.2,2700,0
2008-01-23,23.76,24.64,23.28,23.44,1438,0
2008-01-24,24.08,24.4,21.44,23.28,1813,0
2008-01-25,24,25.6,23.2,25.6,1494,0
2008-01-28,24.16,25.6,23.2,25.6,950,0
2008-01-29,25.2,25.2,24.72,25.2,1363,0
2008-01-30,24.4,25.2,24,24.64,2838,0
2008-01-31,25.2,25.6,24.96,25.2,1775,0
2008-02-01,24.8,25.76,24.8,25.2,1428,0
2008-02-04,25.2,25.2,19.44,23.6,10438,0
2008-02-05,22.96,24.64,22.4,24.08,2625,0
2008-02-06,23.6,24.64,23.6,24.24,1825,0
2008-02-07,24.88,25.2,24.32,24.8,1963,0
2008-02-08,25.2,25.84,24.4,25.84,4275,0
2008-02-11,26.32,26.4,24,25.52,2475,0
2008-02-12,26,26.32,24.72,24.96,1600,0
2008-02-13,25.36,25.36,24.8,25.2,500,0
2008-02-14,26.4,26.4,24.08,24.4,4494,0
2008-02-15,24.88,25.2,24.32,24.56,725,0
2008-02-19,24.32,25.2,24.32,24.72,163,0
2008-02-20,24.32,25.2,24.32,25.2,1113,0
2008-02-21,24.4,24.72,24,24.56,1750,0
2008-02-22,25.52,25.52,23.92,25.2,638,0
2008-02-25,24.4,25.2,22.4,25.12,2950,0
2008-02-26,24.16,29.44,24.16,24.8,13350,0
2008-02-27,25.2,25.2,24,25.2,2475,0
2008-02-28,24.64,24.8,23.76,24.8,1215,0
2008-02-29,24.8,25.52,24.8,24.8,431,0
2008-03-03,24.16,27.2,23.76,27.2,5857,0
2008-03-04,26.8,26.8,23.76,26.56,1138,0
2008-03-05,26,26,24.8,26,1563,0
2008-03-06,25.6,26.32,25.52,26.24,275,0
2008-03-07,25.52,25.52,24.72,25.52,675,0
2008-03-10,24.72,25.52,24.64,25.44,788,0
2008-03-11,24.64,25.44,23.76,24.8,1413,0
2008-03-12,25.2,25.44,24.64,25.2,1038,0
2008-03-13,24.08,26.16,24.08,26.16,1125,0
2008-03-14,24.88,25.6,24,25.6,875,0
2008-03-17,25.52,26.24,25.44,26.24,963,0
2008-03-18,26.4,27.2,25.76,26.4,3350,0
2008-03-19,26.4,27.04,26.4,27.04,588,0
2008-03-20,26,26.4,25.2,26,1450,0
2008-03-24,25.44,25.6,25.12,25.2,613,0
2008-03-25,24.56,25.2,24.56,25.2,1325,0
2008-03-26,25.6,25.6,24,25.28,738,0
2008-03-27,24.8,26,24.8,25.52,400,0
2008-03-28,26.24,26.32,25.2,25.6,825,0
2008-03-31,27.12,27.12,25.2,26,12538,0
2008-04-01,26,26.8,24.16,24.4,3006,0
2008-04-02,24.08,26,24.08,25.68,350,0
2008-04-03,26.4,26.8,24.96,26,1350,0
2008-04-04,25.6,26,25.2,26,750,0
2008-04-07,25.2,25.2,24.4,24.4,400,0
2008-04-08,25.28,25.28,24,24.56,1200,0
2008-04-09,24.64,24.64,23.2,23.2,2238,0
2008-04-10,24,24.72,22.8,24,1913,0
2008-04-11,22.4,24,22.4,23.2,738,0
2008-04-14,23.2,26,22,24.4,1688,0
2008-04-15,25.28,25.28,23.2,24,1405,0
2008-04-16,23.2,24.8,22.56,24,2900,0
2008-04-17,24.24,24.24,22.56,22.56,1313,0
2008-04-18,22.8,24,21.6,24,2613,0
2008-04-21,23.2,23.6,22.16,23.44,992,0
2008-04-22,22.8,24,22,23.84,1215,0
2008-04-23,23.68,24,23.68,24,300,0
2008-04-24,24,24,23.2,24,1095,0
2008-04-25,24.32,24.32,23.2,24,2025,0
2008-04-28,23.2,24,21.6,22.08,1105,0
2008-04-29,22.32,23.2,22.32,23.2,388,0
2008-04-30,22.56,24,22.56,24,1436,0
2008-05-01,23.84,23.84,22.4,23.2,1188,0
2008-05-02,22.88,23.2,21.6,22.8,1459,0
2008-05-05,24.8,24.8,22.4,23.6,2157,0
2008-05-06,23.2,24.4,23.2,23.28,3353,0
2008-05-07,23.6,23.6,23.6,23.6,1438,0
2008-05-08,24.32,24.32,23.52,23.6,756,0
2008-05-09,24,24,22.4,23.2,950,0
2008-05-12,23.2,24,22.48,23.6,711,0
2008-05-13,23.2,24,22,23.6,938,0
2008-05-14,22.08,24,20.8,24,2731,0
2008-05-15,22.8,24,22,23.6,2238,0
2008-05-16,23.84,24,23.2,23.6,3230,0
2008-05-19,23.6,24,21.6,22.88,2021,0
2008-05-20,23.52,23.52,22.8,23.44,488,0
2008-05-21,22.88,23.12,20.96,22.4,3356,0
2008-05-22,23.52,23.52,20.16,21.92,2995,0
2008-05-23,21.92,23.2,21.92,22.8,1284,0
2008-05-27,22.72,23.2,21.36,23.12,2195,0
2008-05-28,23.2,23.6,22.72,22.8,868,0
2008-05-29,22,22.4,20,20.96,900,0
2008-05-30,21.6,23.12,21.6,22.8,2421,0
2008-06-02,22,22.32,20.4,22.32,513,0
2008-06-03,21.04,22.24,21.04,21.6,1088,0
2008-06-04,22.16,22.4,20.8,22,838,0
2008-06-05,21.6,21.6,20.64,21.44,2344,0
2008-06-06,21.2,21.2,21.12,21.2,338,0
2008-06-09,21.6,22.72,21.2,21.36,1450,0
2008-06-10,21.6,22,20.16,21.2,2309,0
2008-06-11,20.96,22.08,20.88,21.04,671,0
2008-06-12,20.8,21.36,20.48,21.2,1026,0
2008-06-13,20.96,21.36,20.56,21.2,379,0
2008-06-16,21.2,21.2,21.12,21.2,188,0
2008-06-17,21.36,21.44,20.64,21.2,366,0
2008-06-18,21.36,22,20.8,20.8,363,0
2008-06-19,20.8,21.28,19.52,20.56,4560,0
2008-06-20,20.32,20.32,19.2,20,1213,0
2008-06-23,20.88,20.88,18.16,18.96,900,0
2008-06-24,19.2,19.76,19.2,19.28,300,0
2008-06-25,19.6,19.6,18.4,18.48,1575,0
2008-06-26,18.48,19.2,18,19.2,2771,0
2008-06-27,17.52,19.6,17.04,17.6,3488,0
2008-06-30,16.88,17.6,16.16,16.8,2256,0
2008-07-01,16.16,16.56,15.44,16,1148,0
2008-07-02,14.48,15.92,14.48,14.8,5778,0
2008-07-03,14.56,15.76,14.56,15.44,1591,0
2008-07-07,14.64,15.12,10.24,12.72,6500,0
2008-07-08,12.8,12.8,11.36,11.92,4921,0
2008-07-09,10.88,11.76,10.88,11.2,4128,0
2008-07-10,10.48,10.8,8.32,8.4,5025,0
2008-07-11,8.08,14.8,8.08,13.6,7358,0
2008-07-14,13.2,18,13.2,17.52,9514,0
2008-07-15,17.76,20.64,17.52,18.8,6929,0
2008-07-16,19.6,19.84,16,19.2,2975,0
2008-07-17,19.2,19.52,17.52,18.88,3713,0
2008-07-18,18.16,18.8,18,18.8,1654,0
2008-07-21,19.2,19.84,18.96,19.2,3272,0
2008-07-22,19.6,19.6,16.08,17.44,3583,0
2008-07-23,17.6,17.6,16,17.52,2967,0
2008-07-24,17.04,17.04,13.76,13.76,5430,0
2008-07-25,13.76,15.04,13.76,14,2246,0
2008-07-28,14.32,14.32,12.8,13.6,1263,0
2008-07-29,13.6,14,12.56,13.12,627,0
2008-07-30,14.32,14.8,12.64,14.8,2326,0
2008-07-31,15.6,15.6,14.08,14.08,1143,0
2008-08-01,13.68,14.24,12.08,14.16,1081,0
2008-08-04,13.44,13.68,12.32,12.32,574,0
2008-08-05,11.84,12.8,11.84,12.72,2074,0
2008-08-06,14.8,14.8,12.48,12.8,1499,0
2008-08-07,13.28,13.28,11.84,12,1209,0
2008-08-08,12.8,12.8,12,12.48,1927,0
2008-08-11,12.8,16,12.8,16,4119,0
2008-08-12,16,19.12,16,17.2,5841,0
2008-08-13,16.96,18.8,16,18.32,4450,0
2008-08-14,18.48,19.84,18.48,19.52,1898,0
2008-08-15,20.64,22.4,20,21.52,5402,0
2008-08-18,22,22,20.8,21.44,1106,0
2008-08-19,20.8,21.44,20.32,20.56,2669,0
2008-08-20,20.08,20.32,19.6,20.32,435,0
2008-08-21,18.56,19.2,18.32,18.8,2060,0
2008-08-22,19.04,20.64,19.04,20.16,1504,0
2008-08-25,20,20.4,18.8,20,994,0
2008-08-26,19.28,19.28,18.8,19.28,714,0
2008-08-27,19.6,20.4,19.6,20.4,1632,0
2008-08-28,19.28,21.52,19.28,21.52,1732,0
2008-08-29,21.6,22,18,18,4683,0
2008-09-02,18.8,19.52,18.16,19.28,869,0
2008-09-03,18.88,19.2,18.8,18.88,286,0
2008-09-04,18.8,18.8,16.32,17.6,2691,0
2008-09-05,17.2,17.2,15.68,16.96,2007,0
2008-09-08,17.04,17.36,16.24,17.2,1413,0
2008-09-09,16.88,16.88,16,16.4,2285,0
2008-09-10,16.16,16.4,15.28,16.4,1213,0
2008-09-11,16.64,16.64,15.04,15.68,359,0
2008-09-12,16.24,16.4,15.6,16.4,100,0
2008-09-15,15.6,15.6,14.48,15.28,1506,0
2008-09-16,15.44,16,14.96,16,1360,0
2008-09-17,16.08,16.08,14.16,15.28,1065,0
2008-09-18,16.8,17.2,16,16.96,2010,0
2008-09-19,16.4,17.6,15.6,15.6,638,0
2008-09-22,14.8,16.4,14.8,15.12,1350,0
2008-09-23,15.28,15.52,15.04,15.52,3262,0
2008-09-24,16.4,17.2,15.6,15.84,563,0
2008-09-25,15.92,16.8,15.76,16.72,962,0
2008-09-26,18.16,18.16,15.2,15.6,1234,0
2008-09-29,14.8,14.8,12.4,12.96,1028,0
2008-09-30,12.4,13.68,11.6,13.6,650,0
2008-10-01,13.12,14.8,12.64,14.8,475,0
2008-10-02,14.56,14.56,12.96,13.2,475,0
2008-10-03,13.52,14,10.4,14,2281,0
2008-10-06,13.6,13.6,10.4,12,2581,0
2008-10-07,11.28,12.72,10.4,12,1263,0
2008-10-08,13.2,13.2,9.6,13.12,5475,0
2008-10-09,12.08,13.6,9.6,10.4,1881,0
2008-10-10,10.4,11.6,9.2,11.6,2153,0
2008-10-13,11.36,13.2,11.2,11.2,2973,0
2008-10-14,11.2,15.2,11.2,15.2,2749,0
2008-10-15,15.84,15.84,14.8,14.8,246,0
2008-10-16,14.8,15.84,14.16,15.12,1633,0
2008-10-17,15.84,15.84,14.48,15.2,1234,0
2008-10-20,16.72,17.76,16,17.6,5489,0
2008-10-21,18.32,22.4,18,20.8,4005,0
2008-10-22,19.2,21.2,19.2,20.56,1647,0
2008-10-23,20.56,22,20.08,20.88,3700,0
2008-10-24,20.16,20.8,17.76,19.6,2175,0
2008-10-27,18.96,20.8,18.96,20.72,1088,0
2008-10-28,22.32,22.32,20,20.8,1251,0
2008-10-29,20.08,20.88,18.88,19.52,600,0
2008-10-30,18.88,19.2,18,19.2,388,0
2008-10-31,18.4,18.72,18.08,18.48,635,0
2008-11-03,19.6,19.6,18.08,18.4,600,0
2008-11-04,18,18.88,18,18.8,1373,0
2008-11-05,18.8,19.2,17.84,19.2,713,0
2008-11-06,18.4,19.52,18.4,19.28,976,0
2008-11-07,19.2,20,18.08,18.8,1558,0
2008-11-10,20,20,17.6,18.48,889,0
2008-11-11,17.68,19.2,14.48,18.4,2488,0
2008-11-12,18.8,18.8,17.2,18.56,313,0
2008-11-13,18.4,19.12,18,18.8,1389,0
2008-11-17,19.2,19.2,16.24,18,908,0
2008-11-18,17.44,17.44,13.2,16.4,2115,0
2008-11-19,17.68,17.68,15.12,15.52,925,0
2008-11-20,16,16,14.8,15.52,888,0
2008-11-21,14.4,14.4,11.6,13.36,2280,0
2008-11-24,13.04,15.92,12,14,1393,0
2008-11-25,14.4,15.6,14.4,14.4,325,0
2008-11-26,14.4,16.32,14.4,15.6,2909,0
2008-11-28,15.92,15.92,15.92,15.92,38,0
2008-12-01,13.92,16.16,13.92,15.36,395,0
2008-12-02,16,16.32,15.2,16,1088,0
2008-12-03,16,18.64,15.2,16.48,1468,0
2008-12-04,16.4,16.88,16,16.4,858,0
2008-12-05,15.68,16,15.6,16,1183,0
2008-12-08,15.6,16,14.96,16,1195,0
2008-12-09,15.2,16,13.2,13.6,2739,0
2008-12-10,14.24,15.12,14.24,15.12,638,0
2008-12-11,15.68,15.92,15.28,15.28,263,0
2008-12-12,15.68,15.68,12.08,12.08,748,0
2008-12-15,14.16,14.16,14.16,14.16,63,0
2008-12-16,14.08,14.08,12,12.8,2169,0
2008-12-17,13.2,13.6,12.8,12.8,1388,0
2008-12-18,12.4,12.72,12,12.72,2223,0
2008-12-19,12,13.2,10.8,13.12,1863,0
2008-12-22,13.76,14,10.8,12.24,2206,0
2008-12-23,12.72,12.72,11.2,12,409,0
2008-12-24,11.2,12.16,11.2,12.16,1236,0
2008-12-26,11.68,12.4,11.28,11.36,2122,0
2008-12-29,11.28,11.36,9.04,10.8,7663,0
2008-12-30,10.8,10.8,10,10.8,2551,0
2008-12-31,11.28,13.2,10.8,13.2,6404,0
2009-01-02,13.6,14,13.2,13.92,608,0
2009-01-05,14.24,14.24,12.96,13.92,238,0
2009-01-06,13.6,13.6,13.44,13.44,50,0
2009-01-07,13.6,13.76,11.76,11.84,1892,0
2009-01-08,12.8,12.8,11.52,12.4,988,0
2009-01-09,12.64,12.64,11.6,11.84,275,0
2009-01-12,11.52,11.52,10.4,11.36,1300,0
2009-01-13,10.4,12,10.4,11.84,1366,0
2009-01-14,12.08,12.64,12.08,12.64,771,0
2009-01-15,10.4,12,10.4,11.36,2376,0
2009-01-16,10.64,11.6,10.64,11.6,292,0
2009-01-20,10.48,11.92,10.48,11.68,700,0
2009-01-21,11.68,12.16,11.68,12.16,603,0
2009-01-22,12,12,12,12,13,0
2009-01-23,11.92,11.92,9.2,10,17038,0
2009-01-26,10.08,10.08,8.56,9.92,5139,0
2009-01-27,9.92,10,9.2,9.36,256,0
2009-01-28,8.48,10,8.48,10,831,0
2009-01-29,10.56,10.56,9.36,9.6,788,0
2009-01-30,9.12,10.08,9.12,10.08,271,0
2009-02-02,9.6,9.6,9.6,9.6,1300,0
2009-02-03,9.68,9.76,9.28,9.6,58,0
2009-02-04,8.96,10.32,8.96,10.32,1638,0
2009-02-05,10.08,10.4,9.6,9.76,963,0
2009-02-06,10,10,9.04,9.76,5528,0
2009-02-09,9.12,9.28,8.96,9.28,863,0
2009-02-10,8.8,9.04,8.8,8.88,313,0
2009-02-11,8.88,9.6,8.32,8.8,9280,0
2009-02-12,8.48,9.2,8.16,8.48,3763,0
2009-02-13,8.56,8.56,7.52,7.6,9061,0
2009-02-17,7.6,8,7.52,7.6,3991,0
2009-02-18,7.12,8.16,5.52,8.16,2673,0
2009-02-19,7.6,7.92,7.2,7.76,450,0
2009-02-20,6.96,7.76,6.8,7.6,738,0
2009-02-23,7.6,8.16,7.12,8.16,851,0
2009-02-24,8.16,8.16,6.24,8.08,1361,0
2009-02-25,7.76,8.08,6.88,6.88,1988,0
2009-02-26,6.8,6.8,5.92,6.8,863,0
2009-02-27,7.04,7.04,6.08,6.48,808,0
2009-03-02,6.08,6.56,4.88,5.04,5220,0
2009-03-03,6.8,6.8,4.24,4.8,13736,0
2009-03-04,4,7.04,4,7.04,981,0
2009-03-05,7.52,7.6,5.92,6.4,639,0
2009-03-06,6,6.4,4.72,5.6,2260,0
2009-03-09,5.28,6.16,4.56,5.52,916,0
2009-03-10,5.6,5.92,5.12,5.92,575,0
2009-03-11,6.24,8,6.08,8,575,0
2009-03-12,7.04,8,7.04,7.92,2815,0
2009-03-13,8,8.16,7.92,8,1422,0
2009-03-16,8.08,8.8,8,8.24,1767,0
2009-03-17,8.48,9.44,7.76,8.64,3615,0
2009-03-18,8.64,9.2,8.64,9.2,560,0
2009-03-19,9.6,10.8,8.72,10.16,2105,0
2009-03-20,9.6,10.96,9.6,9.68,1561,0
2009-03-23,10,10,9.36,10,1396,0
2009-03-24,9.52,9.76,8.32,9.68,1913,0
2009-03-25,9.92,9.92,9.36,9.92,1175,0
2009-03-26,9.36,10.16,9.36,10.16,1865,0
2009-03-27,10,10,9.6,9.68,170,0
2009-03-30,9.2,9.84,9.2,9.84,88,0
2009-03-31,9.68,9.68,9.6,9.6,175,0
2009-04-01,8.4,9.84,8.08,8.48,2288,0
2009-04-02,8.8,9.2,8.8,9.04,125,0
2009-04-03,8.72,9.2,8.72,9.2,63,0
2009-04-06,8.72,8.88,8.4,8.8,2897,0
2009-04-07,8.48,8.64,8.4,8.64,500,0
2009-04-08,8.64,8.8,8.4,8.8,1888,0
2009-04-09,8.64,10,8.4,10,1063,0
2009-04-13,10,10,8.4,8.64,1438,0
2009-04-14,8.8,8.8,8.4,8.4,525,0
2009-04-15,8.4,8.4,8.32,8.4,1688,0
2009-04-16,8.4,9.28,8.4,9.28,681,0
2009-04-17,9.36,10.4,8.8,9.44,550,0
2009-04-20,7.44,9.36,7.44,8,750,0
2009-04-21,8.4,9.68,8,8.8,2016,0
2009-04-23,8.8,9.92,8.8,9.84,638,0
2009-04-24,9.44,9.44,9.44,9.44,438,0
2009-04-27,10,10.24,9.44,10,3156,0
2009-04-28,9.92,10.24,9.6,10,650,0
2009-04-29,10.24,10.24,9.6,10.08,250,0
2009-04-30,10,10.8,9.6,10.32,3162,0
2009-05-01,10.32,10.8,10.08,10.8,5016,0
2009-05-04,10.96,13.2,10,13.12,7984,0
2009-05-05,13.2,13.2,9.92,12.24,8492,0
2009-05-06,12.4,12.64,12,12.56,2604,0
2009-05-07,13.2,13.2,12.32,12.32,213,0
2009-05-08,12.56,12.56,12.56,12.56,63,0
2009-05-11,12.56,12.56,11.76,11.76,1588,0
2009-05-12,12,12,11.2,11.76,332,0
2009-05-13,12,12,12,12,13,0
2009-05-14,12,12,10.48,11.36,1437,0
2009-05-15,9.68,12.56,9.6,12.56,456,0
2009-05-18,12.56,12.72,11.36,12.32,994,0
2009-05-19,12.8,12.8,11.2,12,3717,0
2009-05-20,11.92,12.4,11.2,12.4,394,0
2009-05-21,12.56,13.6,12,13.6,2669,0
2009-05-22,13.6,13.6,11.84,12.96,608,0
2009-05-26,13.2,13.6,12.4,12.96,1027,0
2009-05-27,13.12,13.92,12.8,13.6,5639,0
2009-05-28,13.6,13.6,12.16,13.2,2240,0
2009-05-29,12.4,13.6,11.6,13.6,3636,0
2009-06-01,14.32,14.32,13.04,14,830,0
2009-06-02,14,14,12.64,13.36,2042,0
2009-06-03,12.96,13.92,12,13.2,2875,0
2009-06-04,14,14,11.76,13.68,1905,0
2009-06-05,12.96,14.24,12.96,14.08,445,0
2009-06-08,14.4,14.4,13.36,14.4,867,0
2009-06-09,14,14.4,12.48,14.4,1450,0
2009-06-10,14.4,14.64,14,14,638,0
2009-06-11,14.08,15.12,13.68,15.12,3545,0
2009-06-12,15.36,15.84,15.12,15.84,3363,0
2009-06-15,16,16.72,15.12,15.76,1657,0
2009-06-16,15.6,16,14,15.76,840,0
2009-06-17,14.08,15.68,12.08,13.6,6325,0
2009-06-18,13.68,14.48,12.88,14.48,3555,0
2009-06-19,14.48,15.44,14.48,14.64,830,0
2009-06-22,16,16.8,15.28,15.92,3404,0
2009-06-23,16,16,14,14.48,1553,0
2009-06-24,14.4,14.4,14.16,14.16,706,0
2009-06-25,14.32,14.32,13.92,14.32,521,0
2009-06-26,14.4,14.4,13.92,14.16,894,0
2009-06-29,14.16,14.16,12.96,13.2,1723,0
2009-06-30,13.76,14,13.76,14,1475,0
2009-07-01,14.16,14.4,13.6,13.6,813,0
2009-07-02,14.16,14.16,13.12,13.6,1150,0
2009-07-06,13.68,14.08,13.36,14.08,75,0
2009-07-07,14.08,14.08,13.68,14.08,163,0
2009-07-08,13.68,14.4,13.68,13.92,188,0
2009-07-09,14,14,12.8,12.8,878,0
2009-07-10,12.88,13.28,12.88,13.28,127,0
2009-07-13,12.88,13.44,12.88,13.44,1238,0
2009-07-14,13.04,13.6,12.8,13.6,448,0
2009-07-15,13.6,13.6,12.08,13.12,2330,0
2009-07-16,12.8,13.12,12.08,12.88,575,0
2009-07-17,13.2,14.32,12.8,12.8,905,0
2009-07-20,13.2,14.4,12.8,12.8,200,0
2009-07-21,12.4,12.4,12.4,12.4,100,0
2009-07-22,12.4,12.4,12,12,937,0
2009-07-23,12.4,14.08,11.68,14,1483,0
2009-07-24,14.4,14.4,13.28,14.32,807,0
2009-07-27,13.12,14.32,12,13.2,6476,0
2009-07-28,13.84,13.84,13.36,13.76,332,0
2009-07-29,13.2,14.24,13.2,14.24,379,0
2009-07-30,11.68,14.32,11.68,13.84,1081,0
2009-07-31,13.68,14.24,13.68,13.76,636,0
2009-08-03,12.32,13.92,12.32,13.76,1150,0
2009-08-04,13.92,13.92,13.28,13.76,2805,0
2009-08-05,13.36,13.92,12.96,13.84,2993,0
2009-08-06,13.6,13.6,12.32,13.6,1866,0
2009-08-07,12.88,14,12.88,12.88,2502,0
2009-08-10,12.88,13.36,12.56,12.8,3182,0
2009-08-11,12.64,12.8,10.64,12.8,3721,0
2009-08-12,12.56,12.72,12.08,12.72,1338,0
2009-08-13,11.52,12.8,11.52,12,796,0
2009-08-14,10.96,12,10.8,11.52,1140,0
2009-08-17,11.76,12.56,11.2,12.48,1046,0
2009-08-18,12.88,13.28,12.64,13.2,738,0
2009-08-19,13.44,13.92,13.44,13.92,2344,0
2009-08-20,13.92,13.92,13.44,13.76,773,0
2009-08-21,14,14,12.4,13.76,4306,0
2009-08-24,13.2,13.6,13.04,13.44,603,0
2009-08-25,13.36,13.92,12.72,13.28,4540,0
2009-08-26,13.04,13.04,11.68,12.24,6066,0
2009-08-27,12.64,12.64,12,12.24,1156,0
2009-08-28,12.16,12.16,11.6,12.08,4633,0
2009-08-31,12.08,12.08,11.52,11.6,997,0
2009-09-01,12,12.08,11.6,12.08,3336,0
2009-09-02,11.6,12,11.28,12,1189,0
2009-09-03,12,12.4,11.68,11.92,1607,0
2009-09-04,11.6,12.16,11.6,12.08,1725,0
2009-09-08,11.84,12.08,11.68,11.76,450,0
2009-09-09,12.08,12.24,11.6,11.6,3388,0
2009-09-10,11.68,11.68,11.28,11.36,583,0
2009-09-11,12,12,11.36,11.68,800,0
2009-09-14,11.52,11.76,10.8,11.28,8770,0
2009-09-15,10.48,11.68,10.4,11.44,1512,0
2009-09-16,11.04,11.84,10.4,10.96,2123,0
2009-09-17,10.96,11.36,10.48,10.64,9144,0
2009-09-18,10.72,11.2,10.4,10.4,5623,0
2009-09-21,11.12,12,11.12,11.84,8940,0
2009-09-22,12.96,13.44,11.52,13.12,19793,0
2009-09-23,12,13.76,12,13.04,6745,0
2009-09-24,13.2,13.52,12.56,12.56,4359,0
2009-09-25,12.96,12.96,12.16,12.56,2788,0
2009-09-28,12.16,12.4,12.16,12.4,1631,0
2009-09-29,12.48,12.64,12.4,12.56,1525,0
2009-09-30,10.64,12.64,10.64,12,4991,0
2009-10-01,12.64,13.44,11.84,11.84,17181,0
2009-10-02,11.6,12,11.6,11.92,913,0
2009-10-05,12,12.24,11.92,12,5522,0
2009-10-06,12,12.24,11.68,12,3463,0
2009-10-07,11.92,12,11.92,11.92,682,0
2009-10-08,11.68,12,11.28,11.84,6966,0
2009-10-09,11.6,11.76,11.6,11.6,175,0
2009-10-12,11.6,11.6,11.6,11.6,825,0
2009-10-13,11.6,11.6,11.44,11.6,1249,0
2009-10-14,12,12,12,12,319,0
2009-10-15,12,12,11.6,12,743,0
2009-10-16,11.84,11.92,11.6,11.92,630,0
2009-10-19,12,12,11.6,11.76,1966,0
2009-10-20,11.6,12,11.6,12,1770,0
2009-10-21,12.16,12.24,11.76,12,3413,0
2009-10-22,12,12,11.6,12,2105,0
2009-10-23,12.16,12.16,11.84,12,1413,0
2009-10-26,12,12,11.6,12,1025,0
2009-10-27,12,12,11.44,11.6,1499,0
2009-10-28,12,12.24,11.68,12,4290,0
2009-10-29,12.16,12.16,11.84,11.84,3045,0
2009-10-30,11.76,12.08,11.68,11.76,3272,0
2009-11-02,12,12.16,11.92,11.92,5996,0
2009-11-03,12.08,12.16,12,12.16,3900,0
2009-11-04,12.16,12.16,11.68,12,4336,0
2009-11-05,12.08,12.64,12,12.64,10559,0
2009-11-06,12.8,12.8,12.32,12.8,3123,0
2009-11-09,12.96,13.12,12.72,12.8,5742,0
2009-11-10,12.8,13.04,12.48,12.48,2462,0
2009-11-11,12.8,12.8,11.2,11.92,3021,0
2009-11-12,11.28,11.52,10.8,11.36,2667,0
2009-11-13,11.12,11.6,10.8,11.36,666,0
2009-11-16,11.28,11.36,10.8,11.2,2056,0
2009-11-17,10.72,10.8,10,10.24,6894,0
2009-11-18,10.64,10.64,10.24,10.56,1618,0
2009-11-19,10.48,10.56,10.4,10.56,764,0
2009-11-20,10.8,11.2,9.76,10.72,5175,0
2009-11-23,10.4,10.4,10.16,10.32,509,0
2009-11-24,10,10.08,10,10.08,1288,0
2009-11-25,9.92,10,9.68,10,441,0
2009-11-30,10,10.16,10,10.16,625,0
2009-12-01,9.6,10,9.28,9.68,4624,0
2009-12-02,9.2,9.52,8.16,9.2,3402,0
2009-12-03,8.32,8.96,7.6,8.96,3313,0
2009-12-04,7.6,8.8,7.6,8.8,5050,0
2009-12-07,9.44,9.6,9.2,9.44,895,0
2009-12-08,9.92,10.8,9.12,10.56,2710,0
2009-12-09,10.72,10.72,10.24,10.72,1350,0
2009-12-10,10.8,10.8,10.56,10.8,463,0
2009-12-11,10.4,11.6,9.36,9.84,4303,0
2009-12-14,9.84,10,9.2,9.76,1105,0
2009-12-15,10,10.8,9.68,10,2703,0
2009-12-16,9.44,10.08,8.4,9.2,7253,0
2009-12-17,9.2,9.6,8.88,9.6,2914,0
2009-12-18,8.96,9.68,8.8,8.8,3942,0
2009-12-21,9.2,9.2,8.4,8.8,1988,0
2009-12-22,8.72,9.6,8.4,9.6,6877,0
2009-12-23,9.6,10.08,9.6,10.08,1700,0
2009-12-24,10.4,11.52,10.4,10.56,2700,0
2009-12-28,11.04,11.76,10.96,11.76,5709,0
2009-12-29,11.84,14.32,11.76,13.92,26346,0
2009-12-30,14.24,19.2,14,19.12,65632,0
2009-12-31,24,38.64,23.2,30,1260983,0
2010-01-04,31.84,32,25.44,28.88,625157,0
2010-01-05,27.84,29.12,26,28.4,144217,0
2010-01-06,28.8,32.08,28.8,31.76,186301,0
2010-01-07,32.08,37.84,30.8,31.84,306460,0
2010-01-08,34.72,35.44,31.84,32.08,119626,0
2010-01-11,32,32.32,30.8,31.92,45530,0
2010-01-12,31.28,32.08,30.08,31.28,34033,0
2010-01-13,31.84,31.84,30.8,31.04,21639,0
2010-01-14,30.88,31.2,28.32,30.16,65335,0
2010-01-15,29.6,30.4,28.4,29.04,19326,0
2010-01-19,30,31.6,28,28.4,46243,0
2010-01-20,29.36,31.52,28.4,29.76,18558,0
2010-01-21,28.24,30.08,26.4,27.52,42785,0
2010-01-22,27.68,27.68,24.16,24.4,76062,0
2010-01-25,24.16,26.16,22.8,22.8,48165,0
2010-01-26,22.88,22.88,21.36,22.16,33897,0
2010-01-27,22.64,23.52,22.24,22.56,20377,0
2010-01-28,21.36,22.72,20.96,22.56,14940,0
2010-01-29,22,23.2,21.6,22.56,13213,0
2010-02-01,23.2,23.68,22.16,22.48,5077,0
2010-02-02,22,22.24,21.68,21.68,7455,0
2010-02-03,21.92,22.64,21.44,21.92,5084,0
2010-02-04,22,22,20.88,20.88,6234,0
2010-02-05,20.8,20.88,19.44,20.24,9394,0
2010-02-08,20,20.64,19.68,20.08,2015,0
2010-02-09,20,21.2,20,21.04,2650,0
2010-02-10,21.04,22.16,20.32,22.16,6507,0
2010-02-11,22.4,23.28,22.16,23.28,5019,0
2010-02-12,23.2,23.6,22.56,23.6,3080,0
2010-02-16,23.2,23.28,22.24,22.24,3751,0
2010-02-17,22.4,23.36,22.4,22.96,4031,0
2010-02-18,22.96,23.2,22.48,23.2,4433,0
2010-02-19,23.44,23.44,21.92,22.56,4227,0
2010-02-22,22.8,22.8,22,22.16,2987,0
2010-02-23,23.04,23.04,21.44,21.84,1449,0
2010-02-24,21.92,22.96,21.76,22.8,2438,0
2010-02-25,22.48,22.48,20.48,21.12,6414,0
2010-02-26,20.96,22.4,20.96,21.84,3712,0
2010-03-01,21.6,21.6,20.08,20.4,7456,0
2010-03-02,20.64,21.84,20.4,21.2,3330,0
2010-03-03,21.6,21.76,20.56,21.52,6649,0
2010-03-04,21.12,21.28,20.08,21.2,3792,0
2010-03-05,21.68,21.68,20.08,20.48,5495,0
2010-03-08,20.4,20.72,20,20.48,2535,0
2010-03-09,20.48,20.48,20,20.16,5040,0
2010-03-10,20.32,20.8,20.16,20.48,6749,0
2010-03-11,20.4,20.4,19.44,19.84,6027,0
2010-03-12,19.2,19.6,19.12,19.28,10307,0
2010-03-15,18.64,18.88,17.6,18.24,7418,0
2010-03-16,18.16,18.16,17.2,17.68,7956,0
2010-03-17,17.6,18.48,17.44,18.48,7328,0
2010-03-18,18.8,19.2,18.64,19.04,10365,0
2010-03-19,19.52,19.76,18.56,19.28,3782,0
2010-03-22,18.8,19.6,18.8,19.36,4642,0
2010-03-23,19.2,19.6,18.8,18.96,9563,0
2010-03-24,19.04,19.2,18.16,18.16,5003,0
2010-03-25,18,18,17.12,17.92,12774,0
2010-03-26,17.44,17.6,17.04,17.44,5165,0
2010-03-29,17.44,18.4,17.44,18.32,3686,0
2010-03-30,18.16,18.24,17.2,17.52,2362,0
2010-03-31,17.28,17.6,16.72,17.6,2179,0
2010-04-01,17.36,17.36,16.8,17.28,4315,0
2010-04-05,16.24,18.24,15.84,16.96,28057,0
2010-04-06,16.96,17.6,16.4,17.6,4418,0
2010-04-07,17.28,17.44,16.8,17.44,5412,0
2010-04-08,17.2,17.2,16.8,16.8,2078,0
2010-04-09,17.04,17.2,16.72,16.8,4331,0
2010-04-12,17.12,17.2,16.72,16.96,1561,0
2010-04-13,16.64,17.28,16.64,17.12,2472,0
2010-04-14,17.04,17.2,16.4,17.04,15174,0
2010-04-15,16.72,17.2,16.48,16.72,3157,0
2010-04-16,16.48,16.8,16,16.64,6205,0
2010-04-19,16,16.4,15.84,16,4641,0
2010-04-20,15.84,16.32,15.84,16.32,3046,0
2010-04-21,16.4,16.72,16.24,16.56,2463,0
2010-04-22,16.4,16.4,15.6,15.92,5615,0
2010-04-23,15.76,16.24,15.2,15.36,36402,0
2010-04-26,15.12,15.2,14.4,14.72,10916,0
2010-04-27,14.56,14.96,14.4,14.56,6556,0
2010-04-28,14.96,15.04,14.4,14.64,4828,0
2010-04-29,14.72,14.88,14.4,14.48,7359,0
2010-04-30,14.64,15.76,14.48,14.96,8672,0
2010-05-03,14.96,15.52,13.76,14.4,8348,0
2010-05-04,14.64,14.64,14.4,14.4,3937,0
2010-05-05,14.56,14.8,14.16,14.16,6449,0
2010-05-06,14.48,20,14.16,15.52,40154,0
2010-05-07,15.92,16.32,14.32,14.56,13825,0
2010-05-10,14.56,15.68,13.04,13.6,18450,0
2010-05-11,13.84,14.24,13.68,13.92,2722,0
2010-05-12,13.92,15.84,13.92,14.4,9239,0
2010-05-13,13.92,14.4,12.96,13.6,6712,0
2010-05-14,13.28,13.52,13.04,13.2,6832,0
2010-05-17,13.36,13.6,13.36,13.52,1928,0
2010-05-18,13.2,13.28,12.56,12.56,5513,0
2010-05-19,12.4,12.4,12.08,12.08,4046,0
2010-05-20,12.24,12.24,12,12.08,5995,0
2010-05-21,12,12.16,11.44,11.84,4177,0
2010-05-24,12,12,10.88,11.12,4192,0
2010-05-25,10.4,11.12,10.4,11.04,3270,0
2010-05-26,10.8,12.16,10.8,11.84,4527,0
2010-05-27,11.92,13.12,11.84,12.16,3350,0
2010-05-28,12.48,12.48,12,12,638,0
2010-06-01,12.16,12.16,11.6,11.6,1601,0
2010-06-02,11.04,11.76,11.04,11.6,1059,0
2010-06-03,11.52,11.6,11.2,11.36,2938,0
2010-06-04,10.8,11.76,10.8,11.68,3684,0
2010-06-07,11.92,12.16,11.76,11.84,8350,0
2010-06-08,12,12,11.36,12,3027,0
2010-06-09,11.76,13.12,11.76,12.72,11119,0
2010-06-10,12.72,12.88,11.12,11.36,7345,0
2010-06-11,11.6,11.84,11.36,11.44,4481,0
2010-06-14,11.44,12,11.28,11.36,960,0
2010-06-15,11.6,11.76,11.6,11.68,256,0
2010-06-16,11.28,11.36,11.2,11.2,2006,0
2010-06-17,11.04,11.04,10.48,10.64,2788,0
2010-06-18,10.88,11.52,10.72,11.52,1225,0
2010-06-21,11.04,11.2,10.4,10.64,2895,0
2010-06-22,10.64,10.72,10.4,10.4,2305,0
2010-06-23,10.48,11.44,10.4,10.8,3188,0
2010-06-24,10.88,11.12,10.08,10.08,3256,0
2010-06-25,10.32,10.48,8.24,9.6,15322,0
2010-06-28,9.76,19.92,9.76,16.8,202333,0
2010-06-29,16.08,18.16,12.4,13.04,223772,0
2010-06-30,12.8,15.04,12.72,12.72,43820,0
2010-07-01,12.4,13.12,11.36,12.48,17506,0
2010-07-02,12.8,13.04,12,12.16,11066,0
2010-07-06,13.04,13.92,12.16,12.8,17583,0
2010-07-07,12.48,12.48,9.84,10.96,40005,0
2010-07-08,10.64,11.44,10.48,11.44,3124,0
2010-07-09,11.36,11.36,10.48,11.12,5355,0
2010-07-12,10.72,11.2,10.24,10.72,4281,0
2010-07-13,11.04,11.44,9.84,11.2,5763,0
2010-07-14,10.64,12.48,10.4,12.24,8950,0
2010-07-15,11.6,13.2,11.04,12.8,14012,0
2010-07-16,13.28,13.28,11.28,11.28,7030,0
2010-07-19,11.92,12.4,11.44,11.44,3340,0
2010-07-20,10.8,12.4,10.4,12.08,11330,0
2010-07-21,12.56,12.56,11.36,11.6,6703,0
2010-07-22,11.76,11.76,11.04,11.04,5908,0
2010-07-23,10.8,11.12,10.72,10.8,5556,0
2010-07-26,11.52,12.24,11.2,11.76,8754,0
2010-07-27,11.12,11.36,10.88,11.2,6290,0
2010-07-28,11.04,12.4,11.04,11.6,4956,0
2010-07-29,11.68,11.92,11.2,11.52,2225,0
2010-07-30,11.28,12.64,11.28,12.56,2339,0
2010-08-02,12.72,12.8,11.84,11.92,3176,0
2010-08-03,11.6,12.32,11.28,11.92,1843,0
2010-08-04,11.52,12.08,11.28,11.28,1413,0
2010-08-05,11.28,11.44,11.12,11.12,1995,0
2010-08-06,11.36,11.52,10.96,11.36,4738,0
2010-08-09,11.52,11.52,11.44,11.44,313,0
2010-08-10,10.96,11.36,10.8,10.96,3497,0
2010-08-11,10.8,11.2,10.56,10.88,6416,0
2010-08-12,10.8,11.52,10.64,10.88,1950,0
2010-08-13,10.64,10.96,10.4,10.64,1265,0
2010-08-16,10.08,11.6,9.84,10.16,3823,0
2010-08-17,10.16,10.16,9.6,9.76,3436,0
2010-08-18,10.24,10.24,9.44,9.6,3188,0
2010-08-19,9.6,10.24,9.36,9.6,4203,0
2010-08-20,10,10,9.36,9.76,2611,0
2010-08-23,10,10.32,9.2,9.76,4882,0
2010-08-24,9.36,9.84,9.2,9.52,5460,0
2010-08-25,9.44,9.52,9.12,9.44,1330,0
2010-08-26,9.36,9.44,9.2,9.36,2162,0
2010-08-27,9.52,9.6,9.04,9.36,6125,0
2010-08-30,9.36,9.44,8.88,9.28,400,0
2010-08-31,8.96,9.44,8.96,8.96,328,0
2010-09-01,8.88,9.52,8.88,9.44,3921,0
2010-09-02,9.52,9.68,9.36,9.52,2689,0
2010-09-03,9.52,10.56,8.88,10.08,9239,0
2010-09-07,9.84,10.16,8.96,9.92,2023,0
2010-09-08,9.76,9.76,8.96,9.36,3059,0
2010-09-09,9.2,9.2,8.72,8.88,3430,0
2010-09-10,9.2,9.2,8.64,8.64,2674,0
2010-09-13,9.2,9.2,8.48,8.72,2523,0
2010-09-14,8.56,9.2,8.56,8.8,6082,0
2010-09-15,8.56,8.96,8.4,8.48,2446,0
2010-09-16,8.4,8.4,7.6,7.6,30775,0
2010-09-17,7.6,7.92,7.6,7.76,7023,0
2010-09-20,7.84,9.36,7.84,9.12,16364,0
2010-09-21,8.96,9.52,8.8,8.96,8434,0
2010-09-22,8.72,9.92,8.72,9.44,7489,0
2010-09-23,9.36,9.44,8.8,8.96,2693,0
2010-09-24,9.44,9.6,8.88,8.88,13050,0
2010-09-27,9.76,9.76,8.88,8.96,3470,0
2010-09-28,9.04,9.52,8.96,9.44,5604,0
2010-09-29,9.6,9.6,9.04,9.12,2836,0
2010-09-30,9.04,9.04,7.84,8.56,21923,0
2010-10-01,9.04,10.24,8.88,9.6,34998,0
2010-10-04,9.76,11.44,9.6,11.12,28786,0
2010-10-05,11.12,11.36,10.4,10.88,8877,0
2010-10-06,10.8,10.88,10.16,10.48,5666,0
2010-10-07,10.88,10.96,10.08,10.56,7076,0
2010-10-08,10.16,10.56,10,10.32,4571,0
2010-10-11,10.4,10.8,10.32,10.64,1802,0
2010-10-12,10.32,10.64,10.32,10.56,6672,0
2010-10-13,10.4,10.8,10.32,10.56,3157,0
2010-10-14,10.56,10.64,10.32,10.48,3436,0
2010-10-15,10.4,10.64,9.68,10.16,4972,0
2010-10-18,10,10.24,9.76,9.92,2521,0
2010-10-19,9.92,10.16,9.2,9.36,5033,0
2010-10-20,9.28,9.68,9.28,9.44,2100,0
2010-10-21,9.6,10,9.36,9.68,3053,0
2010-10-22,9.52,10.08,9.52,9.76,3306,0
2010-10-25,9.92,10,9.52,9.84,2972,0
2010-10-26,9.84,9.84,9.52,9.76,1433,0
2010-10-27,9.6,9.68,9.2,9.52,2854,0
2010-10-28,9.6,9.84,9.28,9.84,1608,0
2010-10-29,9.68,10.08,9.6,9.84,4231,0
2010-11-01,10.64,10.64,10,10.16,6036,0
2010-11-02,10,10.64,10,10.64,2873,0
2010-11-03,10.8,11.2,9.84,10.24,5127,0
2010-11-04,10.4,10.56,9.12,10.24,2969,0
2010-11-05,10.24,10.8,9.6,10.4,3969,0
2010-11-08,10.32,10.48,9.84,10,4604,0
2010-11-09,8.88,11.2,8.88,11.2,17699,0
2010-11-10,10.88,11.2,10.48,10.8,5119,0
2010-11-11,10.88,10.96,10.4,10.8,1839,0
2010-11-12,10.96,11.2,9.76,10,5691,0
2010-11-15,10.32,11.04,9.2,9.36,7008,0
2010-11-16,9.28,10.56,9.28,10.16,4236,0
2010-11-17,9.92,10.32,9.2,9.68,3325,0
2010-11-18,9.52,9.84,9.28,9.84,15318,0
2010-11-19,9.68,9.92,9.36,9.6,3166,0
2010-11-22,9.44,10,9.44,10,2119,0
2010-11-23,10,10.08,9.84,10.08,2981,0
2010-11-24,9.92,10.16,9.84,10.08,2654,0
2010-11-26,9.92,10.24,9.92,10.24,396,0
2010-11-29,9.92,10.24,9.84,10.24,1069,0
2010-11-30,9.92,10.32,9.92,10.32,2102,0
2010-12-01,10.32,10.64,10.08,10.64,2488,0
2010-12-02,10.32,10.64,10.24,10.64,3534,0
2010-12-03,10.64,10.64,10.24,10.48,2402,0
2010-12-06,10.4,10.48,9.68,10.24,6853,0
2010-12-07,10.16,10.4,10,10.24,2388,0
2010-12-08,10.4,10.8,10.32,10.8,3556,0
2010-12-09,11.68,11.68,10.8,10.96,5854,0
2010-12-10,11.04,11.6,10.4,11.28,5690,0
2010-12-13,11.2,12.48,11.04,12,8662,0
2010-12-14,12.16,14.96,11.84,13.84,34591,0
2010-12-15,12.96,13.52,12.64,12.88,14826,0
2010-12-16,12.72,12.88,11.6,11.68,13825,0
2010-12-17,11.68,13.52,11.6,12.32,12667,0
2010-12-20,13.52,13.52,11.68,12.24,13487,0
2010-12-21,12.24,12.8,11.68,12.08,6788,0
2010-12-22,12,12.32,11.68,12.08,4873,0
2010-12-23,11.84,12.24,11.76,12.08,3212,0
2010-12-27,11.76,12.24,11.76,12,1528,0
2010-12-28,11.84,12,11.6,11.84,3407,0
2010-12-29,11.6,11.68,10.88,11.12,15731,0
2010-12-30,10.88,11.2,10.48,11.12,10858,0
2010-12-31,10.8,11.04,10.72,10.96,4724,0
2011-01-03,10.8,11.12,10.48,10.72,5325,0
2011-01-04,10.72,11.2,10.72,11.12,3960,0
2011-01-05,10.48,11.2,10.48,11.12,1438,0
2011-01-06,11.04,11.6,10.56,11.36,4350,0
2011-01-07,11.36,11.36,10.8,11.04,3260,0
2011-01-10,11.04,11.04,10.48,10.88,2419,0
2011-01-11,10.8,11.2,10.72,11.12,4986,0
2011-01-12,11.92,11.92,10.8,11.2,2325,0
2011-01-13,10.8,12.4,10.8,12.32,7176,0
2011-01-14,12.32,13.92,12.32,12.48,10011,0
2011-01-18,12.56,12.72,11.44,11.6,6039,0
2011-01-19,11.36,11.36,10.56,10.8,7221,0
2011-01-20,10.8,11.2,10.8,11.12,1789,0
2011-01-21,11.12,11.28,10.72,10.96,2600,0
2011-01-24,10.96,10.96,10.08,10.8,3693,0
2011-01-25,10.48,11.12,10.48,10.56,2534,0
2011-01-26,10.8,11.2,10.72,10.88,1235,0
2011-01-27,10.8,10.8,10.56,10.56,1246,0
2011-01-28,10.64,11.28,10.16,10.4,4888,0
2011-01-31,10.88,10.96,10.4,10.64,1054,0
2011-02-01,10.56,10.56,10,10.4,2615,0
2011-02-02,10.24,10.4,10,10.32,1994,0
2011-02-03,10.48,10.88,9.36,10.24,11424,0
2011-02-04,10.4,11.2,9.76,10.72,1490,0
2011-02-07,10.4,10.88,10.32,10.4,1400,0
2011-02-08,10.4,10.8,10.32,10.64,968,0
2011-02-09,10.56,10.72,10.16,10.16,2480,0
2011-02-10,10.24,10.48,10.16,10.32,1317,0
2011-02-11,10.24,11.04,10,10.88,6413,0
2011-02-14,10.88,11.6,10.88,11.44,7017,0
2011-02-15,13.92,13.92,11.12,11.52,2699,0
2011-02-16,11.6,11.68,10.8,11.36,3224,0
2011-02-18,10.8,11.36,10.56,11.2,1650,0
2011-02-22,10.4,11.2,10.4,11.2,2177,0
2011-02-23,10.4,10.96,10.16,10.96,2581,0
2011-02-24,10.96,11.28,10.8,10.88,2655,0
2011-02-25,11.04,11.04,10.24,10.64,3047,0
2011-02-28,10.64,10.64,10,10.32,1971,0
2011-03-01,10.32,11.52,10.08,10.96,6103,0
2011-03-02,10.64,11.04,10.4,10.72,1481,0
2011-03-03,10.16,10.88,10.16,10.48,1363,0
2011-03-04,11.12,11.12,10.08,10.24,975,0
2011-03-07,10.4,10.56,10.24,10.32,949,0
2011-03-08,10.32,10.64,10.16,10.32,2558,0
2011-03-09,10.4,10.96,10.24,10.4,4113,0
2011-03-10,10.48,10.88,10.08,10.32,6762,0
2011-03-11,10.24,11.04,10,10.8,6328,0
2011-03-14,10.72,10.96,10.32,10.88,5604,0
2011-03-15,10.56,10.96,9.68,10.08,7703,0
2011-03-16,9.44,11.12,9.44,10.32,1406,0
2011-03-17,10.08,10.24,9.84,10.08,250,0
2011-03-18,9.68,10.08,8.88,8.88,12009,0
2011-03-21,8.88,9.04,8.64,8.72,3294,0
2011-03-22,8.64,8.72,7.2,7.76,27394,0
2011-03-23,7.84,8.32,7.76,8.16,6645,0
2011-03-24,8.32,8.88,8,8.72,6844,0
2011-03-25,8.8,8.88,8.56,8.8,2794,0
2011-03-28,8.32,8.48,8.16,8.32,1840,0
2011-03-29,8.4,8.4,7.84,7.84,6662,0
2011-03-30,7.84,8,7.76,7.76,1250,0
2011-03-31,7.36,8.4,6.8,7.68,18533,0
2011-04-01,7.76,7.92,7.68,7.76,1728,0
2011-04-04,7.6,8.08,7.28,7.68,3605,0
2011-04-05,7.76,7.76,7.44,7.76,2752,0
2011-04-06,7.76,7.84,7.36,7.68,1441,0
2011-04-07,7.2,7.6,7.2,7.28,2160,0
2011-04-08,7.52,7.52,7.2,7.36,1362,0
2011-04-11,7.36,7.6,7.04,7.12,4971,0
2011-04-12,7.04,8.08,6.96,7.36,45537,0
2011-04-13,7.2,7.36,6.56,6.8,20071,0
2011-04-14,6.88,7.12,6.8,7.04,4092,0
2011-04-15,7.92,10.24,7.28,8.96,131489,0
2011-04-18,8.96,8.96,8.4,8.48,14405,0
2011-04-19,8.4,8.48,8,8.08,8957,0
2011-04-20,8,8.32,8,8.08,4894,0
2011-04-21,8,8.16,7.6,8.08,4966,0
2011-04-25,7.76,8.08,7.6,7.68,9075,0
2011-04-26,8.32,9.04,8.24,8.32,16804,0
2011-04-27,8,8.8,8,8.24,5300,0
2011-04-28,8.4,8.4,7.84,8,3743,0
2011-04-29,8.24,8.24,7.84,7.92,2773,0
2011-05-02,8,8,7.52,7.6,8589,0
2011-05-03,7.84,8.56,7.84,8.4,16142,0
2011-05-04,9.2,9.52,8.48,9.52,14109,0
2011-05-05,9.6,9.68,9.04,9.68,6587,0
2011-05-06,9.12,9.28,8.8,9.12,3763,0
2011-05-09,7.6,8.96,7.6,8.64,1814,0
2011-05-10,8.64,9.36,8.64,9.2,2683,0
2011-05-11,9.84,9.84,8.88,9.44,4801,0
2011-05-12,9.44,9.76,9.12,9.44,2057,0
2011-05-13,9.2,9.6,9.2,9.44,7451,0
2011-05-16,9.2,9.84,9.2,9.68,4629,0
2011-05-17,9.36,9.84,9.28,9.76,941,0
2011-05-18,9.84,10.08,9.76,10,5859,0
2011-05-19,10,10.24,9.76,10,5931,0
2011-05-20,10,10.96,9.92,10.56,10490,0
2011-05-23,10,10.96,10,10.48,9665,0
2011-05-24,10.32,10.48,10.16,10.16,3078,0
2011-05-25,10.32,10.4,10,10,4810,0
2011-05-26,10,10.32,10,10.32,1198,0
2011-05-27,10.16,10.32,10.16,10.32,375,0
2011-05-31,10.4,10.8,10.4,10.4,4176,0
2011-06-01,10.4,10.72,10,10.08,2011,0
2011-06-02,10.08,10.24,10,10.16,712,0
2011-06-03,10,10.08,9.44,9.6,2332,0
2011-06-06,9.44,9.44,8.96,8.96,1184,0
2011-06-07,9.04,9.2,8.8,8.88,2563,0
2011-06-08,8.96,8.96,8.16,8.16,5313,0
2011-06-09,8.16,8.4,7.92,8,5933,0
2011-06-10,8,8.4,8,8.16,3460,0
2011-06-13,8.4,9.92,8.4,8.88,4217,0
2011-06-14,9.12,9.2,8.24,8.48,1683,0
2011-06-15,8.48,9.2,8.48,9.04,4175,0
2011-06-16,9.04,9.2,8.96,9.12,2866,0
2011-06-17,9.04,9.28,8.8,9.28,1869,0
2011-06-20,9.04,9.36,8.88,9.04,1222,0
2011-06-21,9.28,9.44,8.88,9.04,1504,0
2011-06-22,8.88,9.28,8.88,9.12,750,0
2011-06-24,8.96,9.76,8.96,9.76,6328,0
2011-06-27,9.76,9.76,9.2,9.28,1758,0
2011-06-28,9.36,9.76,9.36,9.44,254,0
2011-06-29,9.36,9.68,9.2,9.2,1129,0
2011-06-30,9.6,10,9.36,10,1146,0
2011-07-01,9.92,9.92,9.36,9.36,2156,0
2011-07-05,9.6,9.6,9.44,9.6,1471,0
2011-07-06,9.6,9.6,9.36,9.52,1000,0
2011-07-07,10.08,10.08,9.6,9.84,6624,0
2011-07-08,9.92,10,9.6,9.92,619,0
2011-07-11,9.68,10.56,9.68,10.56,10343,0
2011-07-12,10.56,10.8,10.4,10.64,6043,0
2011-07-13,10.64,10.8,9.76,10.4,2337,0
2011-07-14,10.4,10.56,10.08,10.16,1300,0
2011-07-15,10.16,10.24,9.84,10.08,2358,0
2011-07-18,10,10.32,9.84,10.08,675,0
2011-07-19,10,10,9.84,10,575,0
2011-07-20,9.84,10.08,9.84,10,928,0
2011-07-21,10.16,10.32,10.16,10.32,1338,0
2011-07-22,10.32,10.48,10.24,10.32,3463,0
2011-07-25,10.32,10.4,9.92,9.92,918,0
2011-07-26,10.16,10.16,10.08,10.16,403,0
2011-07-27,10.24,10.24,9.92,10,1125,0
2011-07-28,10.24,10.4,10,10,975,0
2011-07-29,9.84,10.08,9.6,9.92,798,0
2011-08-01,9.84,10.24,9.84,9.92,1165,0
2011-08-02,9.92,10,9.68,9.84,863,0
2011-08-03,10.24,10.64,9.92,10.64,6823,0
2011-08-04,10.48,10.72,9.68,10.32,2465,0
2011-08-05,10,10.32,9.76,9.92,2979,0
2011-08-08,9.44,9.68,9.2,9.44,2395,0
2011-08-09,9.68,9.68,9.04,9.12,1860,0
2011-08-10,10.72,10.72,9.12,9.36,2358,0
2011-08-11,9.2,9.6,9.12,9.2,2006,0
2011-08-12,9.6,9.76,9.2,9.6,1101,0
2011-08-15,9.92,11.2,9.52,9.92,5499,0
2011-08-16,10.4,10.72,10,10,2867,0
2011-08-17,10,10.64,9.92,10.4,4911,0
2011-08-18,10.08,10.4,9.68,10.32,1088,0
2011-08-19,10.32,10.32,9.68,10.24,844,0
2011-08-22,10.64,10.64,10.08,10.08,1221,0
2011-08-23,10.32,10.32,9.6,10.08,2091,0
2011-08-24,9.92,10.24,9.68,10,1486,0
2011-08-25,9.76,10,9.52,10,1153,0
2011-08-26,10,10.08,9.76,10.08,250,0
2011-08-29,10.24,10.24,9.44,9.84,1879,0
2011-08-30,9.44,10.24,9.44,9.92,1013,0
2011-08-31,9.52,10.16,9.12,9.6,3256,0
2011-09-01,9.52,9.6,9.44,9.6,2396,0
2011-09-02,9.52,9.6,9.52,9.6,50,0
2011-09-06,9.44,9.76,9.28,9.36,453,0
2011-09-07,9.44,9.6,9.04,9.2,3606,0
2011-09-08,9.2,9.36,9.04,9.28,449,0
2011-09-09,9.12,10.56,8.8,9.92,2824,0
2011-09-12,9.68,9.76,8.88,9.28,2054,0
2011-09-13,9.44,9.84,8.96,9.2,825,0
2011-09-14,9.36,9.6,8.96,9.6,1017,0
2011-09-15,9.6,9.6,9.2,9.6,1525,0
2011-09-16,9.6,9.6,9.04,9.04,3030,0
2011-09-19,9.12,9.44,8.88,8.88,921,0
2011-09-20,9.2,9.36,8.8,9.12,2914,0
2011-09-21,8.88,9.28,8.4,9.12,2453,0
2011-09-22,8.8,8.96,7.6,8.08,10221,0
2011-09-23,8.16,8.24,8.16,8.24,228,0
2011-09-26,8.24,8.64,8,8.64,1175,0
2011-09-27,8.56,8.8,8.24,8.56,4004,0
2011-09-28,8.4,8.48,8.16,8.48,275,0
2011-09-29,8.08,8.32,8,8.32,379,0
2011-09-30,8,8.32,8,8.32,1218,0
2011-10-03,8.08,8.08,7.28,7.6,3275,0
2011-10-04,7.28,7.6,7.2,7.28,3046,0
2011-10-05,7.28,7.68,7.28,7.6,1375,0
2011-10-06,7.28,7.84,7.28,7.84,1275,0
2011-10-07,7.92,8.16,7.84,8,2200,0
2011-10-10,7.84,8.4,7.84,8.24,2928,0
2011-10-11,7.92,8.32,7.84,7.84,1113,0
2011-10-12,8.24,8.4,7.76,8,1413,0
2011-10-13,8,8.08,7.2,7.6,3460,0
2011-10-14,8,8.08,7.84,8,1413,0
2011-10-17,8.24,8.48,7.36,7.6,5195,0
2011-10-18,7.52,7.68,7.36,7.68,2396,0
2011-10-19,7.36,7.36,7.2,7.28,3954,0
2011-10-20,7.68,7.68,7.36,7.36,63,0
2011-10-21,7.6,7.6,7.2,7.2,3863,0
2011-10-24,7.28,7.36,7.2,7.36,2529,0
2011-10-25,7.36,7.6,7.2,7.2,2355,0
2011-10-26,7.28,7.52,7.2,7.2,1006,0
2011-10-27,7.84,7.84,7.2,7.52,5774,0
2011-10-28,7.44,7.84,7.44,7.68,338,0
2011-10-31,7.68,7.68,7.68,7.68,338,0
2011-11-01,7.44,7.68,7.28,7.68,175,0
2011-11-02,7.12,8.24,7.12,7.76,1002,0
2011-11-03,7.84,8.24,7.84,8,419,0
2011-11-04,8.4,8.8,7.76,8.32,1232,0
2011-11-07,8.32,8.32,7.36,7.6,3972,0
2011-11-08,8,8.24,7.44,7.84,2228,0
2011-11-09,8.24,8.24,8,8.24,730,0
2011-11-10,8.24,8.24,7.68,7.92,694,0
2011-11-11,7.84,7.92,7.6,7.92,482,0
2011-11-14,7.92,7.92,7.92,7.92,958,0
2011-11-15,7.92,8.32,7.44,8.24,4326,0
2011-11-16,8.16,8.4,8,8,1694,0
2011-11-17,7.6,8.24,7.52,8.24,896,0
2011-11-18,7.84,8.24,7.68,8,547,0
2011-11-21,7.6,7.76,7.52,7.6,925,0
2011-11-22,7.6,8.32,7.6,7.92,1188,0
2011-11-23,7.92,7.92,7.52,7.52,1005,0
2011-11-28,7.68,7.84,7.68,7.68,694,0
2011-11-29,7.68,8.08,7.52,7.52,437,0
2011-11-30,7.2,7.6,6.8,7.2,2313,0
2011-12-01,7.12,8,6.96,7.6,604,0
2011-12-02,7.6,7.6,7.6,7.6,78,0
2011-12-05,7.84,7.92,7.36,7.44,818,0
2011-12-06,7.6,7.92,7.2,7.6,1229,0
2011-12-07,7.68,7.68,7.6,7.68,1179,0
2011-12-08,7.28,7.44,7.2,7.44,196,0
2011-12-09,7.76,7.76,7.2,7.68,794,0
2011-12-12,7.28,7.92,6.8,7.6,1529,0
2011-12-13,7.92,7.92,7.2,7.2,1223,0
2011-12-14,7.2,7.36,7.12,7.36,1711,0
2011-12-15,7.12,7.28,7.12,7.28,171,0
2011-12-16,7.28,7.6,6.96,7.2,757,0
2011-12-19,7.2,7.2,6.56,7.04,801,0
2011-12-20,7.04,7.36,6.8,7.04,2420,0
2011-12-21,6.64,7.12,6.64,6.88,2691,0
2011-12-22,6.8,7.12,6.8,6.96,4603,0
2011-12-23,6.88,7.28,6.56,6.88,2913,0
2011-12-27,7.04,7.04,6.72,6.96,2335,0
2011-12-28,6.8,6.96,6.64,6.8,8797,0
2011-12-29,6.8,6.88,6.64,6.8,2184,0
2011-12-30,6.64,7.12,6.56,7.12,5126,0
2012-01-03,7.2,7.2,6.56,6.72,1025,0
2012-01-04,6.96,6.96,6.64,6.96,350,0
2012-01-05,6.72,7.2,6.72,7.2,443,0
2012-01-06,7.28,7.28,7.04,7.28,2375,0
2012-01-09,6.96,6.96,6.56,6.8,440,0
2012-01-10,6.8,7.28,6.72,6.88,1157,0
2012-01-11,7.2,7.28,7.2,7.28,914,0
2012-01-12,7.04,7.84,6.96,7.6,1488,0
2012-01-13,7.36,7.36,7.12,7.12,1831,0
2012-01-17,6.96,7.36,6.8,6.88,1840,0
2012-01-18,6.88,7.2,6.88,6.88,1638,0
2012-01-19,7.12,7.76,7.12,7.6,1025,0
2012-01-20,7.52,7.6,7.52,7.52,88,0
2012-01-23,7.12,7.52,6.88,7.04,539,0
2012-01-24,7.44,7.92,7.44,7.44,326,0
2012-01-25,7.2,7.52,7.04,7.44,138,0
2012-01-26,7.36,7.92,7.36,7.36,1681,0
2012-01-27,7.44,7.44,7.2,7.2,1660,0
2012-01-30,7.44,7.76,6.72,6.8,1990,0
2012-01-31,6.88,7.12,6.72,7.04,539,0
2012-02-01,7.12,7.76,6.48,7.04,1298,0
2012-02-02,7.04,7.12,7.04,7.12,363,0
2012-02-03,7.04,7.28,6.8,7.28,793,0
2012-02-06,6.96,7.2,6.88,6.96,583,0
2012-02-07,6.8,7.2,6.48,7.2,2496,0
2012-02-08,7.2,7.28,6.96,7.04,1630,0
2012-02-09,7.04,7.2,6.72,7.2,1866,0
2012-02-10,7.2,7.28,7.2,7.2,363,0
2012-02-13,7.28,7.52,6.96,6.96,238,0
2012-02-14,7.12,7.28,6.8,6.88,1320,0
2012-02-15,6.96,6.96,6.88,6.96,393,0
2012-02-16,6.88,7.44,6.88,7.28,1577,0
2012-02-17,7.36,7.44,7.12,7.12,1656,0
2012-02-21,7.2,7.2,7.12,7.2,375,0
2012-02-22,7.28,7.36,6.48,7.36,2038,0
2012-02-23,7.36,7.44,7.12,7.44,1482,0
2012-02-24,7.12,7.44,7.12,7.44,1650,0
2012-02-27,7.2,7.44,7.2,7.36,909,0
2012-02-28,7.28,7.36,6.96,7.36,2338,0
2012-02-29,6.96,7.28,6.88,7.2,776,0
2012-03-01,7.12,7.76,7.12,7.76,1404,0
2012-03-02,7.84,9.2,7.76,9.12,13030,0
2012-03-05,9.2,9.28,8,9.04,4949,0
2012-03-06,8.8,8.8,8.32,8.56,1653,0
2012-03-07,8.96,9.04,8.56,9.04,5472,0
2012-03-08,9.2,10.16,8.56,10.16,21855,0
2012-03-09,10.4,10.4,9.68,10.16,9796,0
2012-03-12,10.24,10.64,9.76,10,5250,0
2012-03-13,9.84,11.12,9.84,11.12,12817,0
2012-03-14,11.12,11.12,10.24,10.48,6123,0
2012-03-15,10.56,11.2,10.56,11.2,6238,0
2012-03-16,11.6,11.68,10.64,11.44,6186,0
2012-03-19,11.44,12.08,11.28,11.76,48474,0
2012-03-20,11.76,11.76,10.64,11.36,3877,0
2012-03-21,11.52,12.4,11.28,11.84,12389,0
2012-03-22,11.84,12.8,11.6,12.16,12329,0
2012-03-23,12.32,13.36,11.6,13.2,13795,0
2012-03-26,13.6,13.6,12.56,13.2,4721,0
2012-03-27,13.12,13.12,12.4,12.8,1673,0
2012-03-28,12.8,12.8,12.08,12.56,3983,0
2012-03-29,12.4,12.88,12.08,12.88,5164,0
2012-03-30,12.88,13.6,12.8,13.6,4899,0
2012-04-02,13.6,13.6,12.64,13.6,4023,0
2012-04-03,13.6,13.6,13.12,13.2,1639,0
2012-04-04,13.28,13.28,11.2,11.52,7907,0
2012-04-05,11.52,11.52,11.12,11.52,17499,0
2012-04-09,11.12,11.12,10.24,10.32,2334,0
2012-04-10,10.64,10.88,10.4,10.56,2039,0
2012-04-11,10.48,10.64,10.48,10.48,526,0
2012-04-12,10.4,11.12,10.4,11.12,1328,0
2012-04-13,11.04,11.2,10.24,10.48,1387,0
2012-04-16,10.48,11.2,10.48,10.64,2730,0
2012-04-17,10.8,10.96,10.32,10.72,453,0
2012-04-18,10.72,10.96,10.48,10.8,363,0
2012-04-19,10.8,12.72,10.8,12.48,9747,0
2012-04-20,12.24,12.48,12.24,12.32,2008,0
2012-04-23,12.24,12.24,12,12.08,850,0
2012-04-24,12.08,12.8,12.08,12.64,1533,0
2012-04-25,12.72,12.72,10.8,11.84,5406,0
2012-04-26,11.92,11.92,11.28,11.92,396,0
2012-04-27,11.68,13.2,11.68,13.12,5053,0
2012-04-30,13.36,13.36,12.4,12.8,999,0
2012-05-01,12.8,13.52,12.4,13.52,2039,0
2012-05-02,13.44,15.52,13.44,14.8,16420,0
2012-05-03,14.8,15.68,14.48,14.48,11274,0
2012-05-04,14.72,14.96,14.24,14.24,2263,0
2012-05-07,14.4,14.4,13.12,13.36,2520,0
2012-05-08,13.28,13.36,12.32,12.4,2312,0
2012-05-09,11.76,13.12,11.76,13.12,3404,0
2012-05-10,13.12,13.36,12.24,12.64,2585,0
2012-05-11,13.28,14.24,13.04,14.24,5147,0
2012-05-14,14.32,14.32,13.6,13.84,6843,0
2012-05-15,13.84,14.08,13.04,13.84,796,0
2012-05-16,13.6,14.96,13.6,14.72,6370,0
2012-05-17,14.72,14.96,14.48,14.8,1640,0
2012-05-18,14.8,14.8,13.84,14,1540,0
2012-05-21,14,14,13.28,13.28,2733,0
2012-05-22,13.2,13.84,13.12,13.84,1394,0
2012-05-23,14.08,14.08,13.28,13.92,2907,0
2012-05-24,14.24,14.4,13.76,14.24,1225,0
2012-05-25,14.4,14.4,13.76,13.84,1250,0
2012-05-29,13.68,14.32,12.88,13.44,1626,0
2012-05-30,13.44,14.08,13.36,13.84,2269,0
2012-05-31,14.08,14.08,13.6,13.68,1323,0
2012-06-01,13.92,14.16,13.44,13.84,2547,0
2012-06-04,13.68,14.08,13.52,13.92,2019,0
2012-06-05,13.76,13.76,13.6,13.68,1248,0
2012-06-06,13.52,13.76,13.52,13.52,1719,0
2012-06-07,13.6,14,13.6,14,1039,0
2012-06-08,14,14,13.44,13.44,4753,0
2012-06-11,13.6,14,13.44,13.44,566,0
2012-06-12,13.28,13.76,13.28,13.28,850,0
2012-06-13,13.04,13.12,12.4,12.4,625,0
2012-06-14,12.32,12.96,11.6,12.48,5328,0
2012-06-15,12.08,12.48,11.68,12.48,3391,0
2012-06-18,12.48,12.48,12.16,12.16,775,0
2012-06-19,11.92,12.08,11.2,12,3389,0
2012-06-20,12,13.2,12,13.2,1219,0
2012-06-21,13.04,13.52,12.8,12.8,681,0
2012-06-22,12.88,13.6,11.92,13.6,5858,0
2012-06-25,13.2,13.2,12.16,12.24,458,0
2012-06-26,12.24,12.56,12.08,12.24,281,0
2012-06-27,12,12.64,11.76,12.16,1220,0
2012-06-28,12.4,13.36,12.4,13.12,4207,0
2012-06-29,13.12,13.76,13.12,13.76,5983,0
2012-07-02,13.76,13.76,12.8,13.28,1705,0
2012-07-03,13.28,13.76,13.04,13.04,2175,0
2012-07-05,12.88,13.36,12.08,12.24,4677,0
2012-07-06,12.24,12.96,12.24,12.96,250,0
2012-07-09,12.64,12.8,12.24,12.4,1475,0
2012-07-10,12.4,12.72,12.32,12.32,1126,0
2012-07-11,12.56,12.64,12.4,12.4,91,0
2012-07-12,12.56,12.56,12.24,12.4,668,0
2012-07-13,12.24,12.24,11.52,11.6,6894,0
2012-07-16,11.68,12,11.28,11.28,2050,0
2012-07-17,11.6,11.6,11.44,11.6,516,0
2012-07-18,11.6,11.6,11.6,11.6,1288,0
2012-07-19,11.76,11.84,11.68,11.76,425,0
2012-07-20,11.52,11.68,11.28,11.6,266,0
2012-07-23,11.68,11.76,11.52,11.76,441,0
2012-07-24,11.92,12.72,11.92,12.24,1799,0
2012-07-25,12.08,12.08,11.76,11.76,1138,0
2012-07-26,11.68,12,11.68,12,349,0
2012-07-27,12.16,12.32,11.2,11.68,4206,0
2012-07-30,11.6,13.52,11.6,13.2,5372,0
2012-07-31,13.52,13.52,11.76,12,5063,0
2012-08-01,11.76,12.8,11.6,12.8,2436,0
2012-08-02,12.64,13.92,12.64,13.84,7688,0
2012-08-03,14,14.8,14,14.8,12028,0
2012-08-06,14.4,15.2,13.12,14.24,967,0
2012-08-07,14.48,14.48,13.92,14.4,669,0
2012-08-08,14.16,14.8,13.2,13.2,3054,0
2012-08-09,13.44,14.4,13.44,13.76,777,0
2012-08-10,13.12,14,13.12,14,1338,0
2012-08-13,13.52,13.76,13.44,13.6,1081,0
2012-08-14,13.6,13.6,13.44,13.44,1009,0
2012-08-15,13.6,13.6,13.44,13.44,499,0
2012-08-16,13.6,13.6,13.2,13.52,953,0
2012-08-17,13.6,15.2,13.28,13.84,5039,0
2012-08-20,13.76,14.4,13.6,14.16,7119,0
2012-08-21,13.6,14.16,13.6,14.16,3670,0
2012-08-22,13.92,14.16,13.68,14.16,1493,0
2012-08-23,13.76,14,13.6,13.76,300,0
2012-08-24,13.52,14.48,13.52,14.48,3553,0
2012-08-27,14.4,14.48,14,14.32,1927,0
2012-08-28,14.4,14.88,14.4,14.88,2807,0
2012-08-29,15.04,15.36,14.48,15.36,3825,0
2012-08-30,14.8,15.28,12,15.04,3295,0
2012-08-31,15.04,15.44,15.04,15.12,1705,0
2012-09-04,15.2,15.6,14.72,15.44,4376,0
2012-09-05,15.52,15.52,14,14.08,2695,0
2012-09-06,14.08,15.2,14,14.8,519,0
2012-09-07,14.72,14.96,14.72,14.88,4735,0
2012-09-10,14.72,14.72,14.4,14.56,1177,0
2012-09-11,14.56,15.04,14.56,14.96,4097,0
2012-09-12,15.04,15.2,14.88,15.12,3975,0
2012-09-13,15.2,15.2,14.4,15.2,5100,0
2012-09-14,15.28,15.28,14.08,14.4,475,0
2012-09-17,14.16,14.96,14.16,14.72,225,0
2012-09-18,14.72,15.12,14.64,14.88,2238,0
2012-09-19,14.88,15.2,14.48,14.48,14966,0
2012-09-20,14.72,14.72,14.64,14.64,12493,0
2012-09-21,14.88,15.92,14.8,15.92,11440,0
2012-09-24,15.12,15.2,14.72,15.12,10534,0
2012-09-25,15.12,15.6,14.72,15.2,5650,0
2012-09-26,15.04,15.36,14,15.04,4005,0
2012-09-27,15.28,15.28,14.32,14.32,793,0
2012-09-28,14.32,14.32,13.36,13.36,2724,0
2012-10-01,13.28,13.44,12.24,12.64,5390,0
2012-10-02,12.96,13.76,11.92,13.6,2127,0
2012-10-03,13.52,13.92,13.52,13.92,163,0
2012-10-04,13.84,13.84,13.6,13.84,275,0
2012-10-05,13.76,13.76,13.28,13.28,2194,0
2012-10-08,13.2,13.2,12,12.16,5455,0
2012-10-09,12.32,12.32,11.84,12,2332,0
2012-10-10,12,12.16,11.84,12.08,2054,0
2012-10-11,12.16,12.56,12.16,12.56,6326,0
2012-10-12,12.56,12.64,12.08,12.56,1456,0
2012-10-15,12.8,13.2,12.64,13.2,1438,0
2012-10-16,13.12,13.12,13.04,13.04,75,0
2012-10-17,13.04,13.2,12.72,12.72,113,0
2012-10-18,12.96,13.28,12.96,13.04,113,0
2012-10-19,13.04,13.04,12.24,12.64,413,0
2012-10-22,12.72,12.72,12.16,12.32,1633,0
2012-10-23,12.32,12.56,11.68,12.24,2402,0
2012-10-24,12.48,12.8,12.48,12.72,375,0
2012-10-25,12.72,12.72,12.64,12.64,277,0
2012-10-26,12.72,12.72,12.16,12.24,2587,0
2012-10-31,12.24,12.24,11.68,11.76,1470,0
2012-11-01,11.92,12.08,11.76,11.92,1085,0
2012-11-02,12.08,12.24,12.08,12.24,275,0
2012-11-05,12.08,12.16,11.92,11.92,288,0
2012-11-06,12,12.08,11.68,11.68,788,0
2012-11-07,11.76,11.92,11.52,11.76,655,0
2012-11-08,11.6,11.6,10.08,10.4,8527,0
2012-11-09,10,10,7.6,8.4,22047,0
2012-11-12,8.16,8.16,7.28,7.6,9217,0
2012-11-13,7.6,8.16,7.6,8.08,2916,0
2012-11-14,8.16,8.32,8.16,8.16,3678,0
2012-11-15,8,8,7.84,8,5540,0
2012-11-16,7.84,7.84,7.36,7.6,2125,0
2012-11-19,7.84,7.92,7.44,7.44,3319,0
2012-11-20,7.28,7.36,6.64,6.72,13259,0
2012-11-21,6.88,7.6,6.72,7.2,2595,0
2012-11-23,7.04,7.2,6.96,7.2,449,0
2012-11-26,7.36,7.36,6.88,6.96,5029,0
2012-11-27,6.88,6.96,6.48,6.72,4355,0
2012-11-28,6.8,6.88,6.56,6.64,2566,0
2012-11-29,6.8,6.8,6.32,6.4,5294,0
2012-11-30,6.4,6.4,4.88,5.68,14851,0
2012-12-03,6.08,6.08,4.96,4.96,3755,0
2012-12-04,4.8,5.2,4.64,4.88,3265,0
2012-12-05,4.72,4.96,4.56,4.56,6752,0
2012-12-06,4.88,4.96,4.72,4.96,1200,0
2012-12-07,4.8,4.96,4.8,4.96,3181,0
2012-12-10,4.72,5.12,4.72,5.04,3491,0
2012-12-11,4.96,5.44,4.96,4.96,3778,0
2012-12-12,4.88,4.88,4.56,4.56,4948,0
2012-12-13,4.56,4.72,4.56,4.56,2184,0
2012-12-14,4.56,4.8,4.56,4.8,1038,0
2012-12-17,4.8,5.12,4.72,4.96,2249,0
2012-12-18,4.8,5.92,4.8,5.12,2350,0
2012-12-19,5.12,5.76,4.88,5.12,7826,0
2012-12-20,5.2,6.08,5.2,6,3373,0
2012-12-21,6,6.08,5.76,5.76,2825,0
2012-12-24,5.84,6,5.76,6,669,0
2012-12-26,6,6,5.6,5.6,984,0
2012-12-27,5.6,5.68,5.28,5.52,1685,0
2012-12-28,5.6,5.6,5.28,5.6,403,0
2012-12-31,5.76,5.92,5.04,5.2,7607,0
2013-01-02,5.04,5.2,4.96,5.12,1819,0
2013-01-03,5.12,5.6,5.12,5.6,2993,0
2013-01-04,5.6,6.4,5.6,5.84,6169,0
2013-01-07,5.84,6.16,5.84,6.08,619,0
2013-01-08,6,6.24,6,6,1402,0
2013-01-09,6.16,6.32,6,6,2007,0
2013-01-10,6.16,7.12,6.08,6.8,1583,0
2013-01-11,6.72,6.8,6.64,6.8,481,0
2013-01-14,6.72,8.64,6.72,6.96,17451,0
2013-01-15,7.68,7.76,6.96,7.36,9028,0
2013-01-16,7.12,7.6,6.88,7.52,3734,0
2013-01-17,7.68,7.68,6.88,7.04,1263,0
2013-01-18,7.04,7.68,6.8,7.04,4476,0
2013-01-22,7.2,7.36,6.64,6.64,576,0
2013-01-23,6.56,6.8,6.48,6.72,651,0
2013-01-24,6.72,6.88,6.4,6.64,895,0
2013-01-25,6.64,6.64,6.48,6.48,488,0
2013-01-28,6.64,6.64,6.4,6.56,825,0
2013-01-29,6.4,6.64,5.76,6.24,5350,0
2013-01-30,6.08,6.24,6,6.08,2354,0
2013-01-31,6.08,6.08,5.28,5.92,2695,0
2013-02-01,5.76,5.76,5.28,5.36,3891,0
2013-02-04,5.6,5.92,5.28,5.84,2306,0
2013-02-05,6,6,5.2,5.6,8346,0
2013-02-06,5.84,6.08,5.84,6.08,238,0
2013-02-07,6.4,6.4,5.84,6,1223,0
2013-02-08,6,6.64,6,6.64,2225,0
2013-02-11,6.72,6.8,6.4,6.4,2195,0
2013-02-12,6.8,6.8,6.32,6.32,1379,0
2013-02-13,6.48,6.48,6.32,6.32,287,0
2013-02-14,6.16,6.48,6.16,6.4,588,0
2013-02-15,6.48,6.64,6.48,6.64,668,0
2013-02-19,6.8,6.8,5.2,6.08,1229,0
2013-02-20,6.08,6.08,6,6,2562,0
2013-02-21,6.08,6.08,6.08,6.08,172,0
2013-02-22,6.24,6.4,6.08,6.08,487,0
2013-02-25,5.92,6.08,5.76,5.76,92,0
2013-02-26,6,6.64,6,6.4,2235,0
2013-02-27,6.24,6.24,5.84,6.08,288,0
2013-02-28,6.16,6.56,6.16,6.32,413,0
2013-03-01,6.4,6.4,6,6.32,790,0
2013-03-04,6.4,6.56,6.32,6.56,125,0
2013-03-05,6.4,6.4,6.4,6.4,216,0
2013-03-06,6.24,6.24,5.92,6.08,156,0
2013-03-07,6.08,6.24,6.08,6.16,513,0
2013-03-08,6.08,6.24,6.08,6.24,213,0
2013-03-11,6.24,6.4,6.24,6.24,946,0
2013-03-12,6.24,6.24,5.92,6,129,0
2013-03-13,6,6.24,6,6.24,300,0
2013-03-14,6.08,6.08,5.76,6,450,0
2013-03-15,5.84,5.84,4.96,5.44,7797,0
2013-03-18,4.96,5.04,4.8,4.8,7353,0
2013-03-19,4.96,4.96,4,4,14022,0
2013-03-20,4,4.4,3.6,3.68,23396,0
2013-03-21,4,4,3.36,3.6,17244,0
2013-03-22,3.6,3.76,3.52,3.52,6899,0
2013-03-25,3.52,3.52,3.12,3.36,21624,0
2013-03-26,3.2,3.2,3.04,3.12,10838,0
2013-03-27,2.96,3.36,2.96,3.36,18086,0
2013-03-28,3.28,3.36,3.04,3.12,8763,0
2013-04-01,3.2,3.52,3.04,3.36,20434,0
2013-04-02,3.52,3.52,2.96,3.04,9643,0
2013-04-03,2.96,3.2,2.96,3.12,1736,0
2013-04-04,3.2,3.2,2.72,2.8,10683,0
2013-04-05,3.2,3.2,2.8,2.8,6373,0
2013-04-08,2.96,3.28,2.8,3.12,5192,0
2013-04-09,2.72,3.12,2.64,3.04,2643,0
2013-04-10,3.36,3.52,3.04,3.12,3276,0
2013-04-11,3.2,3.2,3.04,3.2,2660,0
2013-04-12,3.12,3.12,2.88,3.04,100,0
2013-04-15,3.04,3.04,3.04,3.04,3485,0
2013-04-16,3.12,3.12,2.88,3.12,2645,0
2013-04-17,3.12,3.36,3.12,3.36,6384,0
2013-04-18,3.52,3.52,3.2,3.28,1198,0
2013-04-19,3.52,3.76,3.44,3.52,2333,0
2013-04-22,3.52,3.68,3.36,3.68,4038,0
2013-04-23,3.68,3.76,3.52,3.6,3351,0
2013-04-24,3.52,3.52,3.2,3.52,2775,0
2013-04-25,3.52,3.52,3.2,3.28,2996,0
2013-04-26,3.44,3.92,3.44,3.68,4593,0
2013-04-29,3.76,3.92,3.76,3.92,4648,0
2013-04-30,4,4.32,4,4.08,1900,0
2013-05-01,4.08,4.48,4.08,4.24,1544,0
2013-05-02,4.4,4.8,4.24,4.56,12234,0
2013-05-03,4.72,5.28,4.72,5.12,11922,0
2013-05-06,5.52,5.92,5.36,5.6,14679,0
2013-05-07,5.6,5.68,4.72,4.8,5575,0
2013-05-08,5.2,5.2,4.8,4.88,2615,0
2013-05-09,4.72,4.72,3.84,4.4,12679,0
2013-05-10,4.16,4.16,3.68,3.92,5553,0
2013-05-13,3.76,3.92,3.44,3.92,3350,0
2013-05-14,3.76,4.16,3.6,4.16,1736,0
2013-05-15,4,4.8,3.92,4.8,5341,0
2013-05-16,4.8,4.88,4.56,4.8,2982,0
2013-05-17,4.96,5.12,4.8,5.04,2125,0
2013-05-20,5.2,5.2,5.04,5.12,3061,0
2013-05-21,4.8,4.88,4.4,4.4,3041,0
2013-05-22,4.48,5.12,4.48,4.8,2453,0
2013-05-23,5.12,5.12,4.48,4.48,1213,0
2013-05-24,4.72,4.88,4.72,4.72,1947,0
2013-05-28,4.64,4.64,4.16,4.24,1836,0
2013-05-29,4.08,4.16,4,4.16,3088,0
2013-05-30,4.24,4.4,4.24,4.4,894,0
2013-05-31,4.56,4.56,3.92,3.92,1608,0
2013-06-03,4,4.24,4,4.24,2900,0
2013-06-04,4.24,4.24,4,4,450,0
2013-06-05,3.84,3.92,3.2,3.68,2934,0
2013-06-06,3.76,3.92,3.68,3.68,893,0
2013-06-07,3.76,3.76,3.6,3.6,2659,0
2013-06-10,3.44,3.84,3.44,3.84,1150,0
2013-06-11,3.84,4.24,3.68,4.24,2876,0
2013-06-12,4.16,4.24,4.16,4.24,875,0
2013-06-13,4,4.16,3.68,4.16,2927,0
2013-06-14,3.84,3.92,3.68,3.92,688,0
2013-06-17,3.76,3.92,3.44,3.44,4107,0
2013-06-18,3.6,3.76,3.6,3.6,894,0
2013-06-19,3.68,3.68,3.52,3.68,473,0
2013-06-21,3.68,3.84,3.6,3.84,501,0
2013-06-24,3.44,3.52,3.2,3.44,927,0
2013-06-25,3.52,3.52,3.52,3.52,63,0
2013-06-26,3.44,3.68,3.44,3.52,160,0
2013-06-27,3.44,3.44,2,3.28,3249,0
2013-06-28,3.2,3.2,2.4,2.4,9919,0
2013-07-01,2.64,3.12,2.56,2.64,8160,0
2013-07-02,2.72,3.2,2.48,2.64,11409,0
2013-07-03,2.72,2.72,2.56,2.64,4095,0
2013-07-05,3.04,3.04,2.4,2.56,9013,0
2013-07-08,2.48,2.64,2.48,2.48,11830,0
2013-07-09,2.48,2.56,2.24,2.24,9076,0
2013-07-10,2.16,2.72,2.16,2.4,15273,0
2013-07-11,2.4,2.56,2.32,2.48,6794,0
2013-07-12,2.56,2.56,2.24,2.4,2150,0
2013-07-15,2.4,2.4,2.24,2.24,4215,0
2013-07-16,2.24,2.48,2.24,2.4,9303,0
2013-07-17,2.4,2.72,2.32,2.4,22442,0
2013-07-18,2.64,2.88,2.56,2.8,12063,0
2013-07-19,2.8,2.88,2.64,2.8,1250,0
2013-07-22,2.56,2.72,2.48,2.64,3816,0
2013-07-23,2.64,2.8,2.56,2.8,4908,0
2013-07-24,2.56,2.88,2.56,2.8,1816,0
2013-07-25,2.8,2.8,2.72,2.72,1302,0
2013-07-26,2.56,2.88,2.56,2.88,2080,0
2013-07-29,3.04,3.52,3.04,3.36,8011,0
2013-07-30,3.44,3.6,3.44,3.6,20265,0
2013-07-31,3.68,7.92,3.68,6.32,148327,0
2013-08-01,6.8,7.6,5.68,6.56,67458,0
2013-08-02,6.64,6.64,5.6,6.32,17026,0
2013-08-05,6.4,6.72,5.36,6.08,20361,0
2013-08-06,6.16,6.24,5.36,6.08,22514,0
2013-08-07,5.6,5.92,5.6,5.92,2220,0
2013-08-08,5.76,6.16,5.76,6.16,3550,0
2013-08-09,5.92,5.92,5.68,5.76,3856,0
2013-08-12,6,6,5.12,5.44,4299,0
2013-08-13,5.2,5.44,4.88,5.2,6566,0
2013-08-14,5.28,5.28,4.48,4.56,4792,0
2013-08-15,4.56,4.96,4.4,4.96,3673,0
2013-08-16,5.12,5.28,4.64,5.28,1820,0
2013-08-19,5.36,5.44,5.12,5.2,2749,0
2013-08-20,5.44,5.6,4.88,5.36,1677,0
2013-08-21,5.6,5.6,5.2,5.2,1877,0
2013-08-22,5.52,5.52,5.12,5.2,1433,0
2013-08-23,5.04,5.12,4.72,4.8,2116,0
2013-08-26,5.04,5.2,4.48,4.56,2525,0
2013-08-27,4.8,5.2,4.8,5.04,4307,0
2013-08-28,5.2,5.28,5.2,5.2,538,0
2013-08-29,5.2,5.2,4.8,4.96,1528,0
2013-08-30,4.8,4.8,4.32,4.72,4028,0
2013-09-03,5.12,5.12,4.4,4.48,1589,0
2013-09-04,4.48,4.64,4.48,4.48,881,0
2013-09-05,4.32,4.96,4.32,4.96,622,0
2013-09-06,4.72,4.72,4.32,4.4,3442,0
2013-09-09,4.48,4.8,4.24,4.4,2638,0
2013-09-10,4.64,5.04,4.32,4.4,3413,0
2013-09-11,4.4,4.8,3.36,4.72,4608,0
2013-09-12,4.8,4.8,4.48,4.64,625,0
2013-09-13,4.56,4.64,4.4,4.4,2332,0
2013-09-16,4.48,4.48,3.84,4.32,8262,0
2013-09-17,4.24,4.48,4,4.08,3629,0
2013-09-18,4.32,4.96,4.32,4.96,10421,0
2013-09-19,5.2,5.28,4.88,5.12,1783,0
2013-09-20,5.44,5.44,4.88,4.88,4042,0
2013-09-23,4.96,4.96,4.64,4.88,5979,0
2013-09-24,4.8,4.88,4.8,4.8,1705,0
2013-09-25,4.8,4.8,4.4,4.56,970,0
2013-09-26,4.64,4.88,4.48,4.48,2846,0
2013-09-27,4.8,4.8,4.56,4.72,997,0
2013-09-30,4.08,4.72,4,4.72,2688,0
2013-10-01,4.88,4.88,4.4,4.64,1171,0
2013-10-02,4.64,4.64,4.4,4.4,2913,0
2013-10-03,4.64,4.64,3.68,4,12089,0
2013-10-04,3.68,3.92,3.2,3.52,18694,0
2013-10-07,3.92,3.92,3.6,3.76,5238,0
2013-10-08,3.76,3.92,3.36,3.76,5148,0
2013-10-09,4,4.48,3.6,3.84,11287,0
2013-10-10,4.32,4.32,3.84,4,2374,0
2013-10-11,4.4,4.48,4.08,4.24,2645,0
2013-10-14,4.48,4.48,4.24,4.32,3100,0
2013-10-15,4.16,4.32,4,4.32,2933,0
2013-10-16,4.32,4.32,3.92,3.92,872,0
2013-10-17,4.16,4.24,3.92,3.92,9755,0
2013-10-18,4.08,4.8,4.08,4.24,37899,0
2013-10-21,4.24,4.32,4,4,14518,0
2013-10-22,4.08,4.08,3.76,3.76,9493,0
2013-10-23,3.84,3.84,3.68,3.68,6252,0
2013-10-24,3.76,3.92,3.68,3.76,1338,0
2013-10-25,3.92,4,3.68,4,3392,0
2013-10-28,4,4.16,3.76,3.76,5268,0
2013-10-29,3.84,4.16,3.68,3.84,9424,0
2013-10-30,3.92,4.08,3.68,3.84,3265,0
2013-10-31,3.92,3.92,3.6,3.6,5000,0
2013-11-01,3.52,3.84,3.52,3.6,6159,0
2013-11-04,3.76,3.92,3.6,3.6,5978,0
2013-11-05,3.92,4.32,3.76,3.84,30989,0
2013-11-06,4.32,4.32,4.08,4.16,12962,0
2013-11-07,3.92,4.08,3.92,4,1332,0
2013-11-08,4.08,4.96,4,4.96,102036,0
2013-11-11,4.64,5.6,4.64,5.6,52610,0
2013-11-12,6.24,6.24,5.36,5.36,31731,0
2013-11-13,5.44,6.08,5.44,6.08,10389,0
2013-11-14,5.6,5.92,5.44,5.76,12148,0
2013-11-15,5.44,5.6,5.2,5.2,9729,0
2013-11-18,5.36,5.36,4.96,5.12,7673,0
2013-11-19,5.44,5.44,5.04,5.04,2523,0
2013-11-20,5.28,5.28,4.88,4.88,3997,0
2013-11-21,4.88,5.12,4.8,4.96,3584,0
2013-11-22,4.88,5.04,4.88,5.04,3388,0
2013-11-25,5.2,5.36,4.8,4.88,6295,0
2013-11-26,5.12,5.44,5.12,5.36,4325,0
2013-11-27,5.2,5.44,5.2,5.44,6718,0
2013-11-29,5.44,5.44,5.2,5.28,723,0
2013-12-02,5.44,5.92,5.36,5.6,8062,0
2013-12-03,5.76,5.76,5.2,5.44,2154,0
2013-12-04,5.52,5.52,5.2,5.44,7638,0
2013-12-05,5.36,5.36,4.72,4.88,16276,0
2013-12-06,5.04,5.04,4.56,4.88,9040,0
2013-12-09,4.96,4.96,4.8,4.8,3338,0
2013-12-10,4.8,4.96,4.64,4.8,12332,0
2013-12-11,4.64,4.8,4.64,4.72,2959,0
2013-12-12,4.64,4.8,4.48,4.64,4441,0
2013-12-13,4.64,4.88,4.64,4.8,5063,0
2013-12-16,4.72,5.12,4.48,4.88,5386,0
2013-12-17,5.12,5.12,4.64,4.72,7672,0
2013-12-18,4.8,4.8,4.08,4.56,11628,0
2013-12-19,4.64,4.72,3.44,3.6,56098,0
2013-12-20,3.6,4.48,3.6,4.32,32939,0
2013-12-23,4.4,4.4,4,4.32,5434,0
2013-12-24,4.08,4.48,4.08,4.4,1250,0
2013-12-26,4.4,4.64,4.08,4.16,6866,0
2013-12-27,4.32,4.4,4.08,4.32,4247,0
2013-12-30,4.16,4.24,4,4.08,14206,0
2013-12-31,4.32,4.4,3.92,4,7947,0
2014-01-02,4.16,4.4,3.92,4.4,3353,0
2014-01-03,4.4,4.4,3.92,4,8055,0
2014-01-06,4.08,4.16,3.68,3.84,5976,0
2014-01-07,3.84,5.36,3.68,4.48,40378,0
2014-01-08,4.64,4.64,3.92,4,17944,0
2014-01-09,3.6,3.76,3.44,3.6,305608,0
2014-01-10,3.68,3.76,3.6,3.6,68630,0
2014-01-13,3.76,4.16,3.68,4,107425,0
2014-01-14,4,4.24,3.76,4.08,224341,0
2014-01-15,4.24,4.4,4,4.24,197960,0
2014-01-16,4.4,4.4,4,4.08,65340,0
2014-01-17,4.16,4.32,4,4.08,28327,0
2014-01-21,4.32,4.32,4.08,4.08,49188,0
2014-01-22,4.24,4.32,4.08,4.16,50578,0
2014-01-23,4.16,4.24,3.92,4.08,73457,0
2014-01-24,4.08,4.08,3.68,3.92,80225,0
2014-01-27,3.76,3.92,3.6,3.6,45846,0
2014-01-28,3.68,4.24,3.6,4.08,150117,0
2014-01-29,4,4.24,3.84,3.84,39682,0
2014-01-30,3.84,4,3.76,3.76,21132,0
2014-01-31,3.84,3.92,3.6,3.84,47435,0
2014-02-03,4.08,4.08,3.36,3.52,83156,0
2014-02-04,3.36,3.84,3.36,3.44,40003,0
2014-02-05,3.6,3.68,3.36,3.44,62423,0
2014-02-06,3.44,3.68,3.44,3.52,36898,0
2014-02-07,3.6,4.08,3.6,4.08,152264,0
2014-02-10,4.32,5.6,4.32,5.44,647615,0
2014-02-11,6,6.4,5.04,5.12,438228,0
2014-02-12,4.88,5.6,4.48,5.36,132783,0
2014-02-13,4.96,5.6,4.96,5.2,80760,0
2014-02-14,5.2,6,5.2,5.76,128409,0
2014-02-18,6,6,5.2,5.36,57088,0
2014-02-19,5.76,5.76,5.28,5.44,35773,0
2014-02-20,5.36,5.76,5.28,5.28,40677,0
2014-02-21,5.52,7.04,4.88,6.4,441626,0
2014-02-24,6.8,8.08,5.6,6.08,710750,0
2014-02-25,6.24,6.8,5.84,6.24,126485,0
2014-02-26,6.16,6.48,5.68,6.08,80983,0
2014-02-27,6,6,5.76,5.84,29960,0
2014-02-28,6.24,6.32,5.76,6.08,41584,0
2014-03-03,6.4,6.4,5.68,5.76,67277,0
2014-03-04,6.16,6.8,6,6.48,161112,0
2014-03-05,6.72,7.52,6.64,7.52,129102,0
2014-03-06,7.84,8.64,7.6,8.4,295554,0
2014-03-07,8.64,8.96,7.2,8.08,233836,0
2014-03-10,8.4,8.88,8,8.32,103053,0
2014-03-11,8,8.48,7.84,8.32,98856,0
2014-03-12,8.4,8.4,7.28,7.6,119643,0
2014-03-13,7.6,7.6,6.96,7.44,90734,0
2014-03-14,7.2,7.6,6.88,7.36,41373,0
2014-03-17,7.36,8.32,7.04,8,102137,0
2014-03-18,8.24,9.04,8,8.16,109396,0
2014-03-19,8.72,9.84,8.24,9.68,339512,0
2014-03-20,9.6,9.6,8.64,8.8,199405,0
2014-03-21,8.8,9.84,8.8,9.04,162023,0
2014-03-24,10.08,14.32,9.68,13.04,2786450,0
2014-03-25,9.44,10.88,8.48,8.8,1144110,0
2014-03-26,8.72,8.96,7.2,7.44,543763,0
2014-03-27,7.44,7.68,7.04,7.12,167829,0
2014-03-28,7.28,7.52,7.12,7.2,98229,0
2014-03-31,7.92,7.92,6.4,7.36,175083,0
2014-04-01,8.32,8.32,7.52,7.76,239511,0
2014-04-02,7.84,8.08,7.12,7.28,129129,0
2014-04-03,7.2,7.28,6.64,6.64,113835,0
2014-04-04,6.4,6.4,6,6.24,337311,0
2014-04-07,6.4,6.64,6.16,6.32,150796,0
2014-04-08,6.56,6.56,6.16,6.24,58479,0
2014-04-09,6.4,6.48,6.24,6.4,41344,0
2014-04-10,6.4,6.72,6,6,120116,0
2014-04-11,6,6.32,5.92,5.92,86193,0
2014-04-14,6.08,6.08,5.6,5.6,82191,0
2014-04-15,5.6,5.76,5.04,5.36,122358,0
2014-04-16,5.36,5.76,5.36,5.68,55745,0
2014-04-17,5.84,5.84,5.2,5.28,48178,0
2014-04-21,5.28,5.68,5.28,5.6,66663,0
2014-04-22,5.6,6.24,5.6,6.08,65604,0
2014-04-23,6.08,6.24,5.6,5.76,60945,0
2014-04-24,5.84,6.32,5.52,5.92,25010,0
2014-04-25,5.76,6.08,5.52,5.6,48636,0
2014-04-28,5.6,5.84,5.28,5.52,51198,0
2014-04-29,5.28,5.6,5.28,5.44,31254,0
2014-04-30,5.36,5.6,5.2,5.44,35207,0
2014-05-01,5.2,5.52,5.2,5.44,52939,0
2014-05-02,5.52,5.52,5.2,5.28,30752,0
2014-05-05,5.2,5.28,4.88,5.12,38893,0
2014-05-06,5.12,5.12,4.88,5.04,21221,0
2014-05-07,5.04,5.12,4.88,4.96,32256,0
2014-05-08,4.96,4.96,4.64,4.64,31240,0
2014-05-09,4.8,6.16,4.8,6.16,436837,0
2014-05-12,6.32,6.64,5.68,5.76,239103,0
2014-05-13,4.88,5.52,4.56,5.36,100442,0
2014-05-14,5.6,5.6,5.12,5.12,32114,0
2014-05-15,5.2,5.36,4.96,5.36,41317,0
2014-05-16,5.28,5.6,5.2,5.6,42543,0
2014-05-19,5.84,6.4,5.36,6.32,109034,0
2014-05-20,6.56,6.56,5.84,6.48,74268,0
2014-05-21,6.4,7.04,6.08,6.72,224534,0
2014-05-22,6.88,6.96,6.4,6.72,49274,0
2014-05-23,7.36,8.24,6.4,6.72,531844,0
2014-05-27,6.88,7.12,6.08,6.32,177996,0
2014-05-28,6.48,6.48,6.08,6.48,46327,0
2014-05-29,6.96,6.96,6.56,6.88,72244,0
2014-05-30,6.8,6.96,6.4,6.48,41612,0
2014-06-02,6.48,6.8,6,6,101841,0
2014-06-03,6,6.32,5.68,5.76,50226,0
2014-06-04,5.76,6.08,5.68,5.84,43279,0
2014-06-05,6,6.08,5.76,6,18062,0
2014-06-06,5.84,6.08,5.68,5.92,42820,0
2014-06-09,5.84,6.08,5.84,6,14579,0
2014-06-10,6,6.08,5.76,5.84,22357,0
2014-06-11,5.84,6,5.68,5.84,9567,0
2014-06-12,6.72,6.72,6,6,82002,0
2014-06-13,6.08,6.24,5.92,6,22522,0
2014-06-16,6,6.32,5.84,6.16,8573,0
2014-06-17,6.16,6.4,6,6.08,17763,0
2014-06-18,6.32,6.48,6,6.16,13340,0
2014-06-19,6,6.16,5.92,6.08,13595,0
2014-06-20,6.08,6.08,5.92,5.92,12340,0
2014-06-23,5.92,6.16,5.92,5.92,10045,0
2014-06-24,5.92,6.4,5.92,6,66570,0
2014-06-25,6.24,6.24,5.76,5.92,29843,0
2014-06-26,6.16,6.16,5.84,6.08,6317,0
2014-06-27,6.24,6.24,5.84,6.08,8785,0
2014-06-30,6.24,6.24,5.84,5.84,12180,0
2014-07-01,5.84,5.92,5.76,5.84,18008,0
2014-07-02,5.76,6,5.68,6,22875,0
2014-07-03,6.08,6.08,5.68,5.92,14923,0
2014-07-07,6,6,5.68,5.76,15132,0
2014-07-08,5.68,5.76,5.44,5.52,29038,0
2014-07-09,5.52,5.76,5.44,5.44,15688,0
2014-07-10,5.2,5.44,5.2,5.28,33287,0
2014-07-11,5.28,5.36,5.12,5.36,25932,0
2014-07-14,5.36,5.36,5.04,5.12,28287,0
2014-07-15,5.12,5.2,5.04,5.12,14516,0
2014-07-16,5.12,5.12,4.96,5.04,12435,0
2014-07-17,5.04,5.6,4.96,5.28,14784,0
2014-07-18,5.28,5.52,5.28,5.28,9567,0
2014-07-21,5.2,5.44,5.12,5.44,6448,0
2014-07-22,5.44,5.44,5.2,5.2,17890,0
2014-07-23,5.44,5.44,5.04,5.04,12009,0
2014-07-24,5.2,5.2,4.96,5.04,20721,0
2014-07-25,5.04,5.04,4.88,4.96,12052,0
2014-07-28,4.96,4.96,4.8,4.88,11632,0
2014-07-29,4.8,5.04,4.64,4.88,25747,0
2014-07-30,4.88,5.28,4.88,5.12,8979,0
2014-07-31,5.2,5.76,5.04,5.36,20324,0
2014-08-01,5.52,5.52,5.2,5.2,22174,0
2014-08-04,5.28,5.52,5.28,5.52,7386,0
2014-08-05,5.6,5.76,5.52,5.52,26542,0
2014-08-06,6,6.08,5.52,5.84,47062,0
2014-08-07,5.92,6,5.52,6,15679,0
2014-08-08,6,6,5.68,5.92,18885,0
2014-08-11,6.16,6.24,5.52,5.68,31415,0
2014-08-12,5.52,6,5.12,5.28,38303,0
2014-08-13,5.23,5.74,5.1,5.48,82064,0
2014-08-14,5.5,5.54,4.96,5.34,66421,0
2014-08-15,5.24,5.4,5.15,5.16,25529,0
2014-08-18,5.11,5.15,4.76,4.82,59814,0
2014-08-19,4.62,4.88,4.61,4.62,55856,0
2014-08-20,4.56,5.09,4.56,4.85,27486,0
2014-08-21,5.09,5.09,4.97,5,30169,0
2014-08-22,4.95,5,4.75,4.76,10869,0
2014-08-25,4.72,4.85,4.56,4.85,25506,0
2014-08-26,4.88,5.01,4.7,5,28539,0
2014-08-27,5.01,5.01,4.67,4.8,17006,0
2014-08-28,4.8,4.8,4.59,4.65,9758,0
2014-08-29,4.63,4.99,4.59,4.86,58243,0
2014-09-02,4.88,6.37,4.67,5.8,869830,0
2014-09-03,6.24,6.25,5.51,5.7,494512,0
2014-09-04,5.75,5.92,5.07,5.21,84317,0
2014-09-05,5.21,5.21,4.82,5.19,40688,0
2014-09-08,5.19,5.22,4.87,5.02,34290,0
2014-09-09,5.15,5.15,4.9,4.92,29703,0
2014-09-10,4.9,5.5,4.86,5.27,114601,0
2014-09-11,5.25,5.38,4.86,5,49084,0
2014-09-12,5.02,5.02,4.75,4.81,32206,0
2014-09-15,4.9,5.12,4.77,4.96,68456,0
2014-09-16,4.91,5.02,4.8,4.82,30222,0
2014-09-17,4.8,4.93,4.65,4.66,32466,0
2014-09-18,4.73,4.85,4.61,4.8,30818,0
2014-09-19,4.9,4.9,4.56,4.64,30591,0
2014-09-22,4.61,4.67,4.1,4.3,84596,0
2014-09-23,4.26,4.5,4.03,4.09,62770,0
2014-09-24,4.07,4.24,3.85,4.1,41812,0
2014-09-25,4,4.01,3.75,3.86,127517,0
2014-09-26,3.91,4.15,3.91,3.95,31388,0
2014-09-29,3.84,4.32,3.75,4.25,93114,0
2014-09-30,4.21,4.26,3.8,3.93,58978,0
2014-10-01,3.89,4.33,3.64,4.04,82982,0
2014-10-02,4.08,4.08,3.75,4,19812,0
2014-10-03,4.01,4.01,3.87,3.97,12649,0
2014-10-06,3.93,3.95,3.65,3.67,54103,0
2014-10-07,3.6,3.66,3.27,3.47,51729,0
2014-10-08,3.47,3.53,3.2,3.52,51025,0
2014-10-09,3.69,3.85,3.6,3.6,36826,0
2014-10-10,3.62,3.62,3.35,3.37,36893,0
2014-10-13,3.37,3.45,3.2,3.25,33617,0
2014-10-14,3.3,3.39,3.26,3.36,16049,0
2014-10-15,3.36,3.36,3.13,3.29,17504,0
2014-10-16,3.18,3.34,3.13,3.34,38695,0
2014-10-17,3.41,3.59,3.29,3.45,27573,0
2014-10-20,3.47,3.6,3.44,3.57,24885,0
2014-10-21,3.34,3.69,3.28,3.42,43725,0
2014-10-22,3.63,3.93,3.48,3.72,61552,0
2014-10-23,3.78,3.88,3.69,3.78,21981,0
2014-10-24,3.57,3.73,3.4,3.65,19850,0
2014-10-27,3.68,3.76,3.62,3.75,13554,0
2014-10-28,3.64,4,3.64,3.94,45281,0
2014-10-29,3.97,3.97,3.62,3.63,20650,0
2014-10-30,3.65,3.89,3.65,3.76,15986,0
2014-10-31,3.7,3.83,3.67,3.75,17633,0
2014-11-03,3.76,4.16,3.76,3.93,40182,0
2014-11-04,4.25,5.11,4.06,4.21,435169,0
2014-11-05,4.14,4.58,3.75,4.29,143604,0
2014-11-06,4.3,4.34,4.01,4.21,45915,0
2014-11-07,4.24,4.34,3.88,4.02,58175,0
2014-11-10,3.93,4.09,3.69,3.74,78588,0
2014-11-11,3.76,3.91,3.46,3.75,61123,0
2014-11-12,3.78,3.81,3.64,3.66,9095,0
2014-11-13,3.61,3.76,3.4,3.48,74324,0
2014-11-14,3.53,3.8,3.5,3.77,49552,0
2014-11-17,3.8,3.85,3.6,3.73,37853,0
2014-11-18,3.73,3.8,3.62,3.62,24258,0
2014-11-19,3.67,3.8,3.53,3.53,30663,0
2014-11-20,3.56,3.59,3.45,3.59,29020,0
2014-11-21,3.69,4.19,3.68,3.79,232846,0
2014-11-24,3.72,3.95,3.66,3.72,45877,0
2014-11-25,3.77,3.81,3.64,3.65,20107,0
2014-11-26,3.72,3.72,3.5,3.55,30441,0
2014-11-28,3.47,3.56,3.47,3.51,5801,0
2014-12-01,3.5,3.53,3.25,3.29,37729,0
2014-12-02,3.29,3.37,3.29,3.33,19105,0
2014-12-03,3.32,3.44,3.28,3.44,13268,0
2014-12-04,3.39,3.54,3.39,3.4,26631,0
2014-12-05,3.4,3.49,3.4,3.44,8285,0
2014-12-08,3.38,3.47,3.38,3.42,17818,0
2014-12-09,3.35,3.45,2.99,3.27,53888,0
2014-12-10,3.25,3.29,3.04,3.13,10633,0
2014-12-11,3.18,3.25,3.06,3.09,15791,0
2014-12-12,3.1,3.21,3.09,3.09,6125,0
2014-12-15,3.2,3.22,3.01,3.03,16157,0
2014-12-16,3,3.08,2.86,2.97,17920,0
2014-12-17,3.06,3.21,3.06,3.18,14081,0
2014-12-18,3.16,3.22,3.05,3.06,22169,0
2014-12-19,3,3.09,2.94,2.96,24657,0
2014-12-22,2.95,3.5,2.9,3.13,266797,0
2014-12-23,3.08,3.15,2.94,3.01,37669,0
2014-12-24,3.07,3.1,2.97,3.04,21535,0
2014-12-26,2.94,3.16,2.94,3,35620,0
2014-12-29,3,3.05,2.96,3.03,11570,0
2014-12-30,3.04,3.04,2.85,2.95,39924,0
2014-12-31,2.91,3.04,2.86,2.95,51392,0
2015-01-02,2.85,2.9,2.76,2.78,19352,0
2015-01-05,2.76,2.81,2.41,2.58,73715,0
2015-01-06,2.6,2.85,2.59,2.74,46743,0
2015-01-07,2.8,2.88,2.62,2.66,40159,0
2015-01-08,2.65,2.65,2.37,2.4,115961,0
2015-01-09,1.65,1.73,1.63,1.69,1792862,0
2015-01-12,1.7,1.75,1.65,1.7,351997,0
2015-01-13,1.73,1.73,1.64,1.69,231834,0
2015-01-14,1.7,1.7,1.63,1.7,101746,0
2015-01-15,1.7,1.7,1.6,1.61,163463,0
2015-01-16,1.65,1.68,1.54,1.54,120998,0
2015-01-20,1.59,1.64,1.55,1.55,68617,0
2015-01-21,1.58,1.6,1.43,1.47,162692,0
2015-01-22,1.49,1.52,1.38,1.44,154048,0
2015-01-23,1.42,1.6,1.4,1.52,236629,0
2015-01-26,1.54,1.54,1.38,1.47,194664,0
2015-01-27,1.52,1.54,1.44,1.5,91527,0
2015-01-28,1.52,1.6,1.49,1.5,107746,0
2015-01-29,1.53,1.53,1.42,1.46,31884,0
2015-01-30,1.4,1.52,1.39,1.47,172588,0
2015-02-02,1.49,1.49,1.42,1.46,29131,0
2015-02-03,1.49,1.49,1.45,1.48,47305,0
2015-02-04,1.47,1.53,1.47,1.52,59545,0
2015-02-05,1.56,1.7,1.51,1.7,114993,0
2015-02-06,1.7,1.7,1.52,1.56,115584,0
2015-02-09,1.56,1.61,1.44,1.5,79713,0
2015-02-10,1.53,1.62,1.47,1.54,87560,0
2015-02-11,1.47,1.52,1.47,1.5,86052,0
2015-02-12,1.52,1.53,1.44,1.44,66083,0
2015-02-13,1.44,1.47,1.41,1.43,51525,0
2015-02-17,1.4,1.45,1.4,1.42,24332,0
2015-02-18,1.41,1.47,1.38,1.39,33105,0
2015-02-19,1.36,1.42,1.36,1.4,65966,0
2015-02-20,1.4,1.47,1.4,1.47,44614,0
2015-02-23,1.47,1.73,1.46,1.65,404880,0
2015-02-24,1.65,1.67,1.53,1.63,101470,0
2015-02-25,1.64,1.65,1.53,1.57,31195,0
2015-02-26,1.64,1.64,1.44,1.47,81607,0
2015-02-27,1.45,1.59,1.45,1.52,15988,0
2015-03-02,1.62,1.62,1.46,1.51,24100,0
2015-03-03,1.54,1.55,1.43,1.43,74500,0
2015-03-04,1.43,1.48,1.4,1.43,38800,0
2015-03-05,1.45,1.51,1.45,1.5,11700,0
2015-03-06,1.45,1.49,1.45,1.49,44300,0
2015-03-09,1.49,1.51,1.45,1.45,31000,0
2015-03-10,1.45,1.46,1.39,1.39,49000,0
2015-03-11,1.42,1.48,1.39,1.41,26600,0
2015-03-12,1.49,1.54,1.41,1.53,33300,0
2015-03-13,1.52,1.54,1.5,1.52,56800,0
2015-03-16,1.5,1.55,1.5,1.53,49300,0
2015-03-17,1.52,1.62,1.52,1.61,73800,0
2015-03-18,1.6,1.66,1.6,1.63,133200,0
2015-03-19,1.63,1.69,1.62,1.69,103300,0
2015-03-20,1.69,1.77,1.66,1.74,172200,0
2015-03-23,1.8,1.85,1.66,1.67,200600,0
2015-03-24,1.51,1.7,1.51,1.53,201800,0
2015-03-25,1.51,1.6,1.51,1.59,45500,0
2015-03-26,1.57,1.65,1.57,1.62,39500,0
2015-03-27,1.65,1.65,1.53,1.54,48900,0
2015-03-30,1.58,1.58,1.51,1.54,15000,0
2015-03-31,1.67,1.67,1.55,1.56,31283,0
2015-04-01,1.57,1.61,1.56,1.58,15700,0
2015-04-02,1.61,1.62,1.59,1.62,1700,0
2015-04-06,1.53,1.66,1.52,1.65,46300,0
2015-04-07,1.66,1.68,1.61,1.65,35101,0
2015-04-08,1.69,1.71,1.62,1.67,12000,0
2015-04-09,1.65,1.71,1.65,1.69,34693,0
2015-04-10,1.7,1.77,1.7,1.77,80200,0
2015-04-13,1.74,1.79,1.7,1.76,38000,0
2015-04-14,1.78,1.79,1.73,1.75,44300,0
2015-04-15,1.75,1.77,1.73,1.77,11114,0
2015-04-16,1.73,1.76,1.66,1.73,35063,0
2015-04-17,1.67,1.7,1.63,1.7,37900,0
2015-04-20,1.71,1.74,1.67,1.68,7671,0
2015-04-21,1.7,1.7,1.53,1.7,90233,0
2015-04-22,1.67,1.71,1.65,1.7,22221,0
2015-04-23,1.72,1.73,1.62,1.63,23000,0
2015-04-24,1.62,1.63,1.56,1.63,11366,0
2015-04-27,1.62,1.7,1.6,1.61,22600,0
2015-04-28,1.64,1.64,1.56,1.57,15027,0
2015-04-29,1.56,1.6,1.56,1.57,14100,0
2015-04-30,1.58,1.58,1.55,1.56,4900,0
2015-05-01,1.56,1.6,1.56,1.59,20000,0
2015-05-04,1.59,1.6,1.58,1.58,3300,0
2015-05-05,1.59,1.6,1.57,1.6,8500,0
2015-05-06,1.56,1.6,1.56,1.6,4480,0
2015-05-07,1.55,1.56,1.4,1.43,74305,0
2015-05-08,1.5,1.5,1.42,1.44,11000,0
2015-05-11,1.4,1.46,1.4,1.46,9200,0
2015-05-12,1.4,1.41,1.35,1.4,48276,0
2015-05-13,1.38,1.39,1.35,1.38,40460,0
2015-05-14,1.36,1.44,1.35,1.38,38400,0
2015-05-15,1.35,1.46,1.33,1.42,61251,0
2015-05-18,1.43,1.46,1.42,1.46,25554,0
2015-05-19,1.42,1.46,1.42,1.42,12208,0
2015-05-20,1.44,1.44,1.42,1.42,9947,0
2015-05-21,1.45,1.45,1.42,1.45,13500,0
2015-05-22,1.42,1.49,1.42,1.46,23100,0
2015-05-26,1.48,1.49,1.35,1.38,19959,0
2015-05-27,1.44,1.45,1.41,1.44,13900,0
2015-05-28,1.41,1.5,1.41,1.48,4779,0
2015-05-29,1.49,1.5,1.47,1.48,5600,0
2015-06-01,1.53,1.53,1.41,1.42,16856,0
2015-06-02,1.4,1.47,1.39,1.43,20661,0
2015-06-03,1.53,1.57,1.47,1.5,34700,0
2015-06-04,1.5,1.51,1.46,1.49,9000,0
2015-06-05,1.49,1.55,1.49,1.54,8500,0
2015-06-08,1.5,1.58,1.5,1.57,10600,0
2015-06-09,1.6,1.6,1.53,1.53,18748,0
2015-06-10,1.6,1.64,1.48,1.57,21606,0
2015-06-11,1.55,1.55,1.5,1.5,9193,0
2015-06-12,1.58,1.6,1.45,1.5,13300,0
2015-06-15,1.45,1.52,1.42,1.47,19200,0
2015-06-16,1.5,1.5,1.45,1.45,22500,0
2015-06-17,1.45,1.51,1.45,1.45,35500,0
2015-06-18,1.45,1.61,1.42,1.48,536600,0
2015-06-19,1.5,1.5,1.32,1.34,107100,0
2015-06-22,1.39,1.45,1.35,1.38,69800,0
2015-06-23,1.37,1.43,1.37,1.38,18937,0
2015-06-24,1.41,1.45,1.41,1.42,21700,0
2015-06-25,1.41,1.48,1.38,1.45,42900,0
2015-06-26,1.47,1.47,1.45,1.45,3100,0
2015-06-29,1.47,1.47,1.37,1.37,11600,0
2015-06-30,1.4,1.44,1.38,1.38,13528,0
2015-07-01,1.44,1.44,1.27,1.28,45000,0
2015-07-02,1.28,1.35,1.27,1.35,18800,0
2015-07-06,1.3,1.32,1.25,1.29,18600,0
2015-07-07,1.29,1.34,1.25,1.3,25000,0
2015-07-08,1.27,1.34,1.23,1.25,33400,0
2015-07-09,1.28,1.29,1.21,1.28,15700,0
2015-07-10,1.29,1.32,1.21,1.24,15300,0
2015-07-13,1.23,1.23,1.21,1.23,7700,0
2015-07-14,1.22,1.26,1.22,1.25,5565,0
2015-07-15,1.23,1.29,1.23,1.26,11153,0
2015-07-16,1.26,1.26,1.21,1.26,5300,0
2015-07-17,1.25,1.25,1.08,1.18,44500,0
2015-07-20,1.15,1.15,1.04,1.09,18700,0
2015-07-21,1.05,1.15,1.05,1.06,24200,0
2015-07-22,1.02,1.02,0.91,0.94,66600,0
2015-07-23,0.99,1.35,0.98,1.19,215800,0
2015-07-24,1.16,1.16,0.98,0.99,42300,0
2015-07-27,1.07,1.07,0.95,1,72000,0
2015-07-28,1.06,1.06,0.95,0.95,18500,0
2015-07-29,0.95,0.99,0.93,0.98,22500,0
2015-07-30,0.9,0.95,0.77,0.91,39400,0
2015-07-31,0.93,0.96,0.85,0.86,25600,0
2015-08-03,0.82,0.9,0.82,0.88,9284,0
2015-08-04,0.9,0.98,0.88,0.96,38300,0
2015-08-05,1,1.09,0.95,1.04,57100,0
2015-08-06,1.06,1.09,1.02,1.08,105098,0
2015-08-07,1.09,1.15,1.09,1.13,19500,0
2015-08-10,1.13,1.17,1.12,1.15,45900,0
2015-08-11,1.13,1.16,1.13,1.15,14149,0
2015-08-12,1.2,1.28,1.2,1.28,28800,0
2015-08-13,1.29,1.45,1.29,1.44,65700,0
2015-08-14,1.49,1.54,1.23,1.25,102000,0
2015-08-17,1.32,1.4,1.25,1.34,34700,0
2015-08-18,1.08,1.2,1,1.15,608800,0
2015-08-19,1.09,1.24,1.09,1.16,31600,0
2015-08-20,1.13,1.16,1.06,1.06,29900,0
2015-08-21,1,1.06,0.9,1.01,72300,0
2015-08-24,0.98,1.04,0.97,1,69079,0
2015-08-25,1.04,1.04,1,1.04,55000,0
2015-08-26,1.08,1.09,1.04,1.05,25000,0
2015-08-27,1.03,1.12,1.03,1.11,30200,0
2015-08-28,1.12,1.15,1.09,1.09,11600,0
2015-08-31,1.1,1.1,1.05,1.06,22000,0
2015-09-01,1.08,1.08,1,1.03,20400,0
2015-09-02,1.09,1.1,1.05,1.05,4300,0
2015-09-03,1.12,1.25,1.12,1.19,145200,0
2015-09-04,1.25,1.25,1.1,1.18,40500,0
2015-09-08,1.18,1.25,1.18,1.24,17000,0
2015-09-09,1.29,1.29,1.15,1.18,20700,0
2015-09-10,1.15,1.21,1.09,1.21,30010,0
2015-09-11,1.18,1.18,1.04,1.08,24500,0
2015-09-14,1.07,1.16,1.07,1.15,24000,0
2015-09-15,1.2,1.2,1.08,1.09,10900,0
2015-09-16,1.11,1.18,1.08,1.12,55500,0
2015-09-17,1.12,1.15,1.08,1.1,14518,0
2015-09-18,1.11,1.11,1,1.07,42800,0
2015-09-21,1.08,1.1,1.04,1.04,6600,0
2015-09-22,1.02,1.04,1,1.03,13000,0
2015-09-23,1.06,1.08,1.02,1.06,13155,0
2015-09-24,1.03,1.04,1.01,1.02,11540,0
2015-09-25,1.08,1.08,1,1,9000,0
2015-09-28,1.02,1.02,0.93,0.94,13295,0
2015-09-29,0.97,0.97,0.88,0.88,6600,0
2015-09-30,0.92,0.92,0.87,0.9,33800,0
2015-10-01,0.87,0.97,0.82,0.82,17900,0
2015-10-02,0.82,0.83,0.75,0.83,56200,0
2015-10-05,0.82,1.05,0.82,1,17991,0
2015-10-06,1.02,1.02,0.91,0.95,24500,0
2015-10-07,1,1,0.93,0.95,22551,0
2015-10-08,0.96,1.08,0.96,1.07,19000,0
2015-10-09,1.05,1.1,0.97,0.97,38800,0
2015-10-12,0.96,1,0.96,1,12891,0
2015-10-13,1.15,1.15,1.04,1.09,9900,0
2015-10-14,1.1,1.1,1.03,1.07,7400,0
2015-10-15,1.08,1.08,1.02,1.04,2300,0
2015-10-16,1.03,1.08,1.01,1.08,28100,0
2015-10-19,1.1,1.12,1.06,1.09,6365,0
2015-10-20,1.04,1.06,0.97,0.99,31500,0
2015-10-21,1.03,1.03,0.99,0.99,4900,0
2015-10-22,1.02,1.07,1.02,1.02,41600,0
2015-10-23,1.03,1.06,1,1.04,23800,0
2015-10-26,1,1.04,1,1.02,1200,0
2015-10-27,1.02,1.03,1,1.01,2800,0
2015-10-28,1,1.03,0.95,0.97,20700,0
2015-10-29,1.02,1.03,1,1,3900,0
2015-10-30,1.04,1.09,1,1.01,8600,0
2015-11-02,1.01,1.03,1,1.03,4922,0
2015-11-03,1.05,1.15,0.99,1.06,152181,0
2015-11-04,1.12,1.22,1.03,1.04,127325,0
2015-11-05,1.04,1.1,1.02,1.08,9700,0
2015-11-06,1.14,1.15,1.06,1.06,5000,0
2015-11-09,1.07,1.12,1.01,1.03,26675,0
2015-11-10,1,1.05,0.95,1,48400,0
2015-11-11,1.02,1.02,0.9,0.93,11200,0
2015-11-12,0.95,0.95,0.9,0.9,24400,0
2015-11-13,0.94,0.99,0.9,0.9,26000,0
2015-11-16,0.95,1.02,0.91,0.98,84000,0
2015-11-17,0.97,1.03,0.88,0.98,5700,0
2015-11-18,0.96,0.97,0.93,0.94,24700,0
2015-11-19,0.96,1.1,0.86,1.04,95000,0
2015-11-20,1.04,1.18,1,1.02,118800,0
2015-11-23,1.01,1.1,0.95,1,69200,0
2015-11-24,0.95,1,0.95,0.99,22100,0
2015-11-25,1,1,0.9,0.94,26900,0
2015-11-27,0.98,0.98,0.9,0.9,34100,0
2015-11-30,0.86,0.94,0.86,0.9,58800,0
2015-12-01,0.87,0.89,0.87,0.89,14648,0
2015-12-02,0.89,0.89,0.85,0.88,54593,0
2015-12-03,0.9,0.9,0.85,0.86,14631,0
2015-12-04,0.86,0.91,0.84,0.91,80600,0
2015-12-07,0.85,0.91,0.82,0.83,55600,0
2015-12-08,0.88,0.92,0.77,0.85,116882,0
2015-12-09,0.88,1,0.87,0.98,168600,0
2015-12-10,1,1.05,0.9,1.01,180700,0
2015-12-11,1,1.05,0.95,0.96,45000,0
2015-12-14,0.99,0.99,0.95,0.95,14742,0
2015-12-15,0.9,1,0.9,0.96,72300,0
2015-12-16,0.94,1.03,0.89,1.02,84200,0
2015-12-17,1.01,1.06,0.9,1.03,82900,0
2015-12-18,0.98,1.07,0.93,1.03,210600,0
2015-12-21,1.06,1.15,1.03,1.05,33000,0
2015-12-22,1.02,1.11,0.99,1.1,125025,0
2015-12-23,0.98,1.17,0.98,1.17,96900,0
2015-12-24,1.2,1.2,1.0416,1.12,11041,0
2015-12-28,1.18,1.19,1.08,1.15,64732,0
2015-12-29,1.11,1.29,1.09,1.09,88582,0
2015-12-30,1.0655,1.11,1.01,1.1016,47854,0
2015-12-31,1.05,1.1999,1.05,1.1,63624,0
2016-01-04,1.05,1.2,1.05,1.17,62787,0
2016-01-05,1.18,1.2699,1.07,1.1,96713,0
2016-01-06,1.105,1.25,1.06,1.25,71233,0
2016-01-07,1.29,1.29,1.11,1.17,20274,0
2016-01-08,1.2,1.2,1.12,1.1306,18345,0
2016-01-11,1.1,1.21,1.1,1.13,21690,0
2016-01-12,1.1,1.19,1.07,1.19,54342,0
2016-01-13,1.16,1.16,1.09,1.09,9104,0
2016-01-14,1.11,1.14,1.1,1.11,5330,0
2016-01-15,1.08,1.09,1.05,1.05,34706,0
2016-01-19,1.05,1.09,1.05,1.08,11400,0
2016-01-20,1.02,1.09,1,1.09,30431,0
2016-01-21,1.09,1.15,1.08,1.1499,11235,0
2016-01-22,1.15,1.16,1.11,1.11,17373,0
2016-01-25,1.0802,1.1,1.05,1.05,8948,0
2016-01-26,1.05,1.07,1.02,1.03,13426,0
2016-01-27,1.0003,1.03,1.0003,1.0142,8415,0
2016-01-28,1.02,1.0526,1,1.02,17536,0
2016-01-29,1.0019,1.07,1,1,17922,0
2016-02-01,1,1.07,0.952,1.04,49204,0
2016-02-02,1.02,1.04,1.02,1.03,17031,0
2016-02-03,1.01,1.09,0.98,0.99,4583,0
2016-02-04,1.0412,1.0412,1.006,1.02,6598,0
2016-02-05,1.03,1.03,0.98,0.98,3263,0
2016-02-08,0.9601,1.01,0.95,0.99,33899,0
2016-02-09,0.994,0.995,0.94,0.94,3607,0
2016-02-10,0.9715,0.9878,0.84,0.85,24723,0
2016-02-11,0.82,1,0.82,0.9,38533,0
2016-02-12,0.95,1,0.876,0.95,37412,0
2016-02-16,0.9515,1,0.91,0.99,3603,0
2016-02-17,0.97,1,0.964,0.99,19960,0
2016-02-18,0.96,0.9989,0.96,0.99,10825,0
2016-02-19,0.96,1.0446,0.9599,0.965,32942,0
2016-02-22,0.9849,1.04,0.9849,1.02,23147,0
2016-02-23,1,1.05,0.96,0.98,30870,0
2016-02-24,0.98,1.0295,0.91,1.0103,19191,0
2016-02-25,1.01,1.04,0.99,1.01,17706,0
2016-02-26,0.92,1.02,0.92,1,15585,0
2016-02-29,0.95,1,0.93,0.96,23812,0
2016-03-01,0.9243,1.105,0.9243,1.05,20543,0
2016-03-02,1.1,1.18,1.1,1.13,45522,0
2016-03-03,1.16,1.17,1.1,1.16,14923,0
2016-03-04,1.19,1.2,1.15,1.16,53780,0
2016-03-07,1.15,1.39,1.1,1.18,84600,0
2016-03-08,1.23,1.25,1.19,1.19,57208,0
2016-03-09,1.23,1.28,1.18,1.25,34912,0
2016-03-10,1.25,1.38,1.25,1.37,77391,0
2016-03-11,1.39,1.46,1.31,1.31,33752,0
2016-03-14,1.39,1.39,1.29,1.3,23377,0
2016-03-15,1.27,1.38,1.27,1.36,22244,0
2016-03-16,1.3614,1.43,1.3614,1.42,4678,0
2016-03-17,1.4,1.5032,1.4,1.46,69457,0
2016-03-18,1.46,1.49,1.44,1.44,23083,0
2016-03-21,1.42,1.44,1.4,1.4,53839,0
2016-03-22,1.4,1.4399,1.24,1.3,29199,0
2016-03-23,1.3,1.3122,1.15,1.23,79940,0
2016-03-24,1.22,1.29,1.14,1.29,33894,0
2016-03-28,1.21,1.33,1.21,1.33,22851,0
2016-03-29,1.34,1.5,1.3201,1.47,80150,0
2016-03-30,1.5,1.54,1.49,1.54,25966,0
2016-03-31,1.5499,1.64,1.45,1.6,91024,0
2016-04-01,1.63,1.65,1.5382,1.57,58879,0
2016-04-04,1.5604,1.95,1.5604,1.62,184624,0
2016-04-05,1.65,1.75,1.65,1.67,67139,0
2016-04-06,1.7311,1.7311,1.5,1.5089,75171,0
2016-04-07,1.51,1.72,1.51,1.61,24445,0
2016-04-08,1.63,1.65,1.53,1.6,27230,0
2016-04-11,1.56,1.71,1.5,1.56,8463,0
2016-04-12,1.53,1.59,1.53,1.59,3231,0
2016-04-13,1.55,1.7,1.53,1.62,35064,0
2016-04-14,1.62,1.68,1.62,1.65,18837,0
2016-04-15,1.67,1.7,1.65,1.7,38567,0
2016-04-18,1.7,1.895,1.6999,1.76,124594,0
2016-04-19,1.763,1.99,1.763,1.91,137886,0
2016-04-20,1.9,1.98,1.9,1.9,92107,0
2016-04-21,1.9,1.94,1.73,1.75,24688,0
2016-04-22,1.75,1.89,1.75,1.87,33761,0
2016-04-25,1.88,1.88,1.81,1.84,40427,0
2016-04-26,1.82,2.2,1.82,2,345900,0
2016-04-27,2.04,2.07,1.95,1.96,55688,0
2016-04-28,1.96,2.03,1.9,1.93,16573,0
2016-04-29,1.95,2.02,1.945,1.98,32970,0
2016-05-02,1.92,2,1.88,1.95,8118,0
2016-05-03,1.95,1.95,1.88,1.88,8626,0
2016-05-04,1.88,2.14,1.87,2.14,44942,0
2016-05-05,2.08,2.0899,1.75,1.88,104081,0
2016-05-06,1.85,1.89,1.805,1.89,15744,0
2016-05-09,1.84,1.88,1.8214,1.84,13121,0
2016-05-10,1.9,1.91,1.72,1.87,29398,0
2016-05-11,1.879,1.879,1.7,1.75,9885,0
2016-05-12,1.74,1.87,1.56,1.56,35562,0
2016-05-13,1.58,1.97,1.58,1.82,79829,0
2016-05-16,1.84,1.98,1.66,1.85,53388,0
2016-05-17,1.88,1.88,1.8,1.84,12692,0
2016-05-18,1.85,1.92,1.828,1.9,41754,0
2016-05-19,1.85,1.87,1.83,1.862,7069,0
2016-05-20,1.88,1.94,1.86,1.8955,37324,0
2016-05-23,1.86,1.91,1.86,1.8935,6926,0
2016-05-24,1.9,1.92,1.88,1.89,17656,0
2016-05-25,1.94,1.94,1.87,1.888,13316,0
2016-05-26,1.89,1.89,1.82,1.82,2685,0
2016-05-27,1.81,1.888,1.81,1.8685,8425,0
2016-05-31,1.88,2.03,1.88,2.03,26937,0
2016-06-01,2,2,1.82,1.82,31993,0
2016-06-02,1.8799,1.94,1.85,1.87,10741,0
2016-06-03,1.82,1.89,1.82,1.85,10034,0
2016-06-06,1.8302,1.867,1.8201,1.86,8166,0
2016-06-07,1.9,1.9,1.8401,1.8564,10977,0
2016-06-08,1.89,2.0199,1.87,1.93,33775,0
2016-06-09,2,2,1.9289,1.94,11769,0
2016-06-10,1.93,1.93,1.8899,1.8999,9682,0
2016-06-13,1.95,2.1099,1.91,1.95,99207,0
2016-06-14,1.97,1.97,1.83,1.83,35682,0
2016-06-15,1.65,1.65,1.45,1.56,635795,0
2016-06-16,1.59,1.63,1.5001,1.63,148939,0
2016-06-17,1.61,1.6534,1.57,1.6,61689,0
2016-06-20,1.6,1.6,1.51,1.55,101788,0
2016-06-21,1.53,1.58,1.5,1.5,30273,0
2016-06-22,1.49,1.58,1.46,1.51,51752,0
2016-06-23,1.49,1.53,1.45,1.47,34529,0
2016-06-24,1.42,1.5,1.41,1.46,37612,0
2016-06-27,1.44,1.44,1.27,1.42,65997,0
2016-06-28,1.47,1.47,1.39,1.43,11223,0
2016-06-29,1.4249,1.52,1.23,1.413,125734,0
2016-06-30,1.44,1.46,1.36,1.38,13905,0
2016-07-01,1.36,1.42,1.28,1.39,17506,0
2016-07-05,1.36,1.36,1.27,1.27,52889,0
2016-07-06,1.29,1.59,1.26,1.37,76359,0
2016-07-07,1.33,1.4099,1.3002,1.4099,42496,0
2016-07-08,1.41,1.64,1.31,1.56,279983,0
2016-07-11,1.55,1.5752,1.44,1.5,106892,0
2016-07-12,1.5,1.56,1.5,1.53,48264,0
2016-07-13,1.53,1.65,1.51,1.56,63813,0
2016-07-14,1.55,1.625,1.55,1.62,74258,0
2016-07-15,1.65,1.66,1.6,1.6504,124013,0
2016-07-18,1.63,1.6612,1.49,1.59,47231,0
2016-07-19,1.55,1.59,1.5,1.55,42385,0
2016-07-20,1.6,1.6208,1.56,1.6016,32959,0
2016-07-21,1.62,1.62,1.52,1.58,27375,0
2016-07-22,1.59,1.59,1.524,1.5899,38551,0
2016-07-25,1.59,1.61,1.553,1.6,36715,0
2016-07-26,1.6056,1.6144,1.5701,1.6,5461,0
2016-07-27,1.6,1.6,1.5551,1.59,18797,0
2016-07-28,1.56,1.599,1.5,1.599,15746,0
2016-07-29,1.55,1.57,1.5,1.5699,7460,0
2016-08-01,1.5535,1.5707,1.5535,1.56,1454,0
2016-08-02,1.58,1.5986,1.54,1.58,2063,0
2016-08-03,1.58,1.6,1.5,1.5545,13075,0
2016-08-04,1.51,1.57,1.51,1.55,3336,0
2016-08-05,1.55,1.61,1.54,1.6,5388,0
2016-08-08,1.591,1.61,1.56,1.59,16205,0
2016-08-09,1.5895,1.6,1.57,1.6,4373,0
2016-08-10,1.588,1.59,1.5874,1.59,5886,0
2016-08-11,1.52,1.5361,1.2,1.3701,264983,0
2016-08-12,1.33,1.5,1.33,1.44,107613,0
2016-08-15,1.48,1.57,1.44,1.55,143676,0
2016-08-16,1.53,1.76,1.53,1.66,138509,0
2016-08-17,1.66,1.7,1.6,1.64,33594,0
2016-08-18,1.62,1.63,1.6,1.63,10672,0
2016-08-19,1.61,1.7,1.61,1.7,34038,0
2016-08-22,1.65,1.65,1.594,1.639,72454,0
2016-08-23,1.6675,1.6699,1.62,1.62,9170,0
2016-08-24,1.67,1.7,1.67,1.69,27407,0
2016-08-25,1.72,1.72,1.6655,1.71,55892,0
2016-08-26,1.7,1.7,1.66,1.67,30889,0
2016-08-29,1.66,1.675,1.65,1.67,4360,0
2016-08-30,1.688,1.688,1.65,1.6732,5540,0
2016-08-31,1.6795,1.8,1.66,1.8,24998,0
2016-09-01,1.79,1.79,1.67,1.67,28360,0
2016-09-02,1.66,1.73,1.5964,1.67,10398,0
2016-09-06,1.65,1.65,1.61,1.61,10854,0
2016-09-07,1.62,1.6582,1.54,1.54,32775,0
2016-09-08,1.54,1.79,1.52,1.7,128625,0
2016-09-09,1.67,1.7226,1.55,1.6201,34224,0
2016-09-12,1.63,1.69,1.56,1.63,48266,0
2016-09-13,1.605,1.7001,1.56,1.5774,56351,0
2016-09-14,1.61,1.68,1.51,1.65,40801,0
2016-09-15,1.68,1.7001,1.61,1.7001,30551,0
2016-09-16,1.63,1.879,1.63,1.78,224359,0
2016-09-19,1.75,1.77,1.65,1.75,27902,0
2016-09-20,1.76,1.83,1.7,1.79,83687,0
2016-09-21,1.8308,1.85,1.75,1.79,15972,0
2016-09-22,1.76,1.8,1.72,1.72,7685,0
2016-09-23,1.74,1.75,1.68,1.74,20851,0
2016-09-26,1.72,1.7304,1.7001,1.73,8705,0
2016-09-27,1.73,1.73,1.66,1.72,10183,0
2016-09-28,1.7,1.73,1.65,1.68,22016,0
2016-09-29,1.67,1.72,1.65,1.72,25851,0
2016-09-30,1.71,1.7699,1.71,1.72,15568,0
2016-10-03,1.701,1.704,1.7,1.7,4486,0
2016-10-04,1.671,1.69,1.65,1.67,6774,0
2016-10-05,1.6901,1.7,1.65,1.67,35903,0
2016-10-06,1.65,1.65,1.58,1.6,94686,0
2016-10-07,1.64,1.7,1.58,1.7,9408,0
2016-10-10,1.6376,1.651,1.55,1.62,71778,0
2016-10-11,1.65,1.65,1.51,1.55,20611,0
2016-10-12,1.6,1.62,1.55,1.61,25675,0
2016-10-13,1.615,1.68,1.55,1.63,62750,0
2016-10-14,1.65,1.7,1.65,1.66,13235,0
2016-10-17,1.66,1.66,1.635,1.64,23998,0
2016-10-18,1.67,1.72,1.584,1.66,71335,0
2016-10-19,1.62,1.7,1.62,1.66,91387,0
2016-10-20,1.7,1.7,1.6,1.68,17812,0
2016-10-21,1.7,1.7,1.58,1.6,45751,0
2016-10-24,1.62,1.6599,1.6095,1.64,8171,0
2016-10-25,1.6589,1.7,1.6589,1.67,22618,0
2016-10-26,1.65,1.74,1.61,1.69,21892,0
2016-10-27,1.72,1.7235,1.58,1.61,33120,0
2016-10-28,1.63,1.661,1.55,1.6358,43285,0
2016-10-31,1.6,1.6776,1.5,1.65,83810,0
2016-11-01,1.6679,1.6679,1.6,1.65,37625,0
2016-11-02,1.67,1.718,1.6099,1.68,88032,0
2016-11-03,1.66,1.74,1.62,1.74,63762,0
2016-11-04,1.72,1.83,1.6917,1.83,68016,0
2016-11-07,1.8127,1.89,1.77,1.8,66630,0
2016-11-08,1.75,1.82,1.73,1.79,20817,0
2016-11-09,1.76,1.87,1.71,1.8,131599,0
2016-11-10,1.75,2.22,1.75,2.19,327639,0
2016-11-11,2.2,2.34,2.11,2.22,380178,0
2016-11-14,2.25,2.45,2.19,2.44,238623,0
2016-11-15,2.45,2.52,2.42,2.5,100212,0
2016-11-16,2.5,2.55,2.462,2.48,71920,0
2016-11-17,2.4825,2.58,2.44,2.56,65909,0
2016-11-18,2.5749,2.58,2.43,2.54,51753,0
2016-11-21,2.51,2.6396,2.51,2.56,97114,0
2016-11-22,2.58,2.5877,2.5238,2.57,17838,0
2016-11-23,2.58,2.65,2.54,2.61,40598,0
2016-11-25,2.62,2.68,2.612,2.66,25919,0
2016-11-28,2.65,2.6768,2.52,2.52,40314,0
2016-11-29,2.54,2.64,2.48,2.64,55583,0
2016-11-30,2.67,2.69,2.58,2.66,82721,0
2016-12-01,2.62,2.69,2.44,2.5,82729,0
2016-12-02,2.53,2.65,2.45,2.58,57968,0
2016-12-05,2.54,2.68,2.54,2.6,23621,0
2016-12-06,2.59,2.64,2.45,2.54,21162,0
2016-12-07,2.55,2.62,2.54,2.62,12625,0
2016-12-08,2.6,2.67,2.57,2.63,52013,0
2016-12-09,2.65,2.709,2.59,2.67,100972,0
2016-12-12,2.7,2.7,2.5,2.55,25491,0
2016-12-13,2.58,2.95,2.58,2.84,313590,0
2016-12-14,2.89,2.93,2.79,2.8399,124178,0
2016-12-15,2.88,2.88,2.75,2.7916,58243,0
2016-12-16,2.81,2.94,2.78,2.78,40269,0
2016-12-19,2.84,2.84,2.58,2.68,47493,0
2016-12-20,2.66,2.69,2.6101,2.67,28496,0
2016-12-21,2.69,2.69,2.3767,2.56,133458,0
2016-12-22,2.55,2.6175,2.55,2.6,25345,0
2016-12-23,2.64,2.68,2.51,2.68,65921,0
2016-12-27,2.7,2.7,2.55,2.62,43536,0
2016-12-28,2.6,2.65,2.5301,2.56,33568,0
2016-12-29,2.53,2.58,2.45,2.53,25550,0
2016-12-30,2.5326,2.75,2.53,2.75,39561,0
2017-01-03,2.77,2.77,2.65,2.69,32717,0
2017-01-04,2.7,2.79,2.69,2.7,17236,0
2017-01-05,2.74,2.8,2.72,2.7899,27018,0
2017-01-06,2.79,2.79,2.71,2.74,23548,0
2017-01-09,2.77,2.79,2.7,2.7699,33881,0
2017-01-10,2.81,2.81,2.74,2.78,16095,0
2017-01-11,2.73,2.79,2.701,2.79,12654,0
2017-01-12,2.7962,2.8,2.7528,2.8,9658,0
2017-01-13,2.7999,3.1,2.74,3.1,307556,0
2017-01-17,3.07,3.2,2.963,3.04,97690,0
2017-01-18,3.01,3.08,2.94,3.08,30935,0
2017-01-19,3.12,3.12,2.8042,2.92,109318,0
2017-01-20,2.91,2.92,2.75,2.88,35166,0
2017-01-23,2.8786,2.8786,2.74,2.77,54384,0
2017-01-24,2.78,2.95,2.78,2.93,26562,0
2017-01-25,3.01,3.03,2.82,2.86,18771,0
2017-01-26,2.87,2.96,2.87,2.89,22937,0
2017-01-27,2.89,2.89,2.85,2.87,4654,0
2017-01-30,2.85,2.85,2.75,2.77,15049,0
2017-01-31,2.78,2.9,2.77,2.9,29306,0
2017-02-01,2.881,2.92,2.78,2.82,7685,0
2017-02-02,2.82,2.85,2.77,2.85,4316,0
2017-02-03,2.85,2.8848,2.8,2.83,16470,0
2017-02-06,2.8,2.85,2.79,2.8,8659,0
2017-02-07,2.78,2.8094,2.78,2.7999,17186,0
2017-02-08,2.8,2.83,2.8,2.81,9728,0
2017-02-09,2.84,2.84,2.75,2.81,41744,0
2017-02-10,2.82,2.85,2.72,2.85,52677,0
2017-02-13,2.85,2.8686,2.73,2.75,61884,0
2017-02-14,2.73,2.84,2.55,2.65,100253,0
2017-02-15,2.6,2.7,2.5593,2.67,19099,0
2017-02-16,2.67,2.68,2.63,2.65,9923,0
2017-02-17,2.67,2.8,2.67,2.8,12974,0
2017-02-21,2.83,2.84,2.63,2.69,24087,0
2017-02-22,2.69,2.79,2.6,2.6,24750,0
2017-02-23,2.5848,2.59,2.45,2.53,29876,0
2017-02-24,2.51,2.7,2.51,2.58,17761,0
2017-02-27,2.56,2.66,2.52,2.6,13455,0
2017-02-28,2.6,2.6198,2.47,2.47,24853,0
2017-03-01,2.47,2.7,2.47,2.61,31941,0
2017-03-02,2.67,2.68,2.45,2.45,18104,0
2017-03-03,2.43,2.4664,2.41,2.44,13362,0
2017-03-06,2.46,2.5,2.19,2.4,100053,0
2017-03-07,2.41,2.41,2.2334,2.34,22233,0
2017-03-08,2.34,2.455,2.33,2.45,15566,0
2017-03-09,2.431,2.47,2.4,2.45,15258,0
2017-03-10,2.42,2.55,2.41,2.48,32754,0
2017-03-13,2.5,2.595,2.48,2.53,10867,0
2017-03-14,2.52,2.52,2.45,2.49,14941,0
2017-03-15,2.44,2.53,2.44,2.48,23419,0
2017-03-16,2.48,2.53,2.45,2.47,13661,0
2017-03-17,2.47,2.61,2.22,2.46,71541,0
2017-03-20,2.42,2.43,2.25,2.3901,12082,0
2017-03-21,2.34,2.39,2.25,2.27,46523,0
2017-03-22,2.26,2.3,2.25,2.29,30433,0
2017-03-23,2.292,2.32,2.26,2.3,11754,0
2017-03-24,2.3,2.3336,2.24,2.3336,14634,0
2017-03-27,2.26,2.36,2.21,2.36,17398,0
2017-03-28,2.3676,2.4225,2.31,2.31,7836,0
2017-03-29,2.33,2.3711,2.31,2.32,8930,0
2017-03-30,2.14,2.3,1.8,1.98,360516,0
2017-03-31,1.98,2.7,1.92,2.61,317078,0
2017-04-03,2.63,2.975,2.48,2.78,282296,0
2017-04-04,2.82,2.9,2.75,2.81,66284,0
2017-04-05,2.9,3,2.8,2.9,146861,0
2017-04-06,3,3,2.79,2.92,101251,0
2017-04-07,2.92,2.9609,2.86,2.95,56486,0
2017-04-10,2.9501,3.03,2.9501,3,150201,0
2017-04-11,3.04,3.15,2.95,3.08,111302,0
2017-04-12,3.15,3.1699,3.03,3.06,49960,0
2017-04-13,3.0074,3.24,3,3.19,96133,0
2017-04-17,3.22,3.22,3.11,3.12,11589,0
2017-04-18,3.1,3.12,3.04,3.09,18247,0
2017-04-19,3.1399,3.19,3.1,3.19,11698,0
2017-04-20,3.25,3.26,3.06,3.23,73199,0
2017-04-21,3.2,3.2,3,3,51121,0
2017-04-24,3.05,3.15,3.05,3.08,9090,0
2017-04-25,3.1499,3.15,3.0556,3.09,37770,0
2017-04-26,3.0847,3.0847,2.98,2.99,18132,0
2017-04-27,2.99,3.05,2.719,2.9,26316,0
2017-04-28,2.96,3,2.811,2.9,26673,0
2017-05-01,2.95,3.01,2.9071,2.98,9249,0
2017-05-02,3.0244,3.11,3.0122,3.09,14649,0
2017-05-03,3.126,3.126,3.04,3.1,19982,0
2017-05-04,3.03,3.08,2.97,3.04,26686,0
2017-05-05,3.08,3.42,3.0402,3.35,161557,0
2017-05-08,3.36,3.7288,3.36,3.55,131117,0
2017-05-09,3.7,3.7,3.19,3.5,162823,0
2017-05-10,3.55,3.55,3.39,3.46,24270,0
2017-05-11,3.25,3.55,3.25,3.25,97019,0
2017-05-12,3.23,3.59,3.02,3.56,62815,0
2017-05-15,3.56,4.14,3.56,3.87,191243,0
2017-05-16,4,4,3.8,3.87,44232,0
2017-05-17,3.8,3.85,3.621,3.81,19305,0
2017-05-18,3.8,3.8,3.54,3.65,22751,0
2017-05-19,3.7,3.94,3.65,3.9,37339,0
2017-05-22,3.88,3.8805,3.61,3.75,48549,0
2017-05-23,3.62,3.9,3.62,3.8,45214,0
2017-05-24,3.88,4.4,3.83,4.15,411067,0
2017-05-25,4.34,4.39,3.96,4.1,140417,0
2017-05-26,4.14,4.14,3.9,4.04,50075,0
2017-05-30,4.04,4.14,4.04,4.14,22851,0
2017-05-31,4.22,4.23,4.1,4.13,15013,0
2017-06-01,4.25,4.27,3.99,4.2,37381,0
2017-06-02,4.26,4.27,4.13,4.13,15602,0
2017-06-05,4.2,4.25,4.13,4.19,35711,0
2017-06-06,4.15,4.55,3.97,3.98,171613,0
2017-06-07,3.98,4.21,3.95,4.08,57705,0
2017-06-08,4.1,4.1,3.89,3.91,32305,0
2017-06-09,3.993,4.01,3.75,3.83,39111,0
2017-06-12,3.87,3.87,3.51,3.66,55298,0
2017-06-13,3.75,3.81,3.631,3.77,15427,0
2017-06-14,3.87,3.91,3.6368,3.72,16432,0
2017-06-15,3.66,3.89,3.66,3.89,27905,0
2017-06-16,3.85,3.9,3.79,3.86,15191,0
2017-06-19,3.8601,4.03,3.7465,4.03,21429,0
2017-06-20,3.95,3.99,3.81,3.91,32999,0
2017-06-21,3.85,3.9,3.69,3.75,20391,0
2017-06-22,3.83,3.93,3.7875,3.9,15371,0
2017-06-23,3.8,3.99,3.68,3.99,76478,0
2017-06-26,3.94,3.94,3.65,3.75,33329,0
2017-06-27,3.75,3.85,3.7,3.7,20783,0
2017-06-28,3.67,3.83,3.62,3.78,18124,0
2017-06-29,3.77,3.85,3.71,3.829,13519,0
2017-06-30,3.8,3.9,3.73,3.89,70601,0
2017-07-03,3.95,3.95,3.6,3.8,43429,0
2017-07-05,3.8,3.8405,3.72,3.82,46059,0
2017-07-06,3.71,3.84,3.71,3.78,32409,0
2017-07-07,3.86,3.86,3.74,3.8401,12603,0
2017-07-10,3.8,3.83,3.73,3.76,40881,0
2017-07-11,3.79,3.876,3.65,3.65,95227,0
2017-07-12,3.7,3.78,3.66,3.75,27362,0
2017-07-13,3.75,3.75,3.62,3.67,68670,0
2017-07-14,3.63,3.63,3.4308,3.51,61445,0
2017-07-17,3.5,3.51,3.35,3.48,66401,0
2017-07-18,3.51,3.55,3.45,3.45,124418,0
2017-07-19,3.48,3.56,3.4445,3.48,95518,0
2017-07-20,3.45,3.52,3.43,3.49,12004,0
2017-07-21,3.47,3.57,3.47,3.5,37505,0
2017-07-24,3.53,3.575,3.47,3.47,49460,0
2017-07-25,3.58,3.58,3.39,3.39,27294,0
2017-07-26,3.43,3.46,3.2543,3.32,23230,0
2017-07-27,3.36,3.48,3.2,3.43,97277,0
2017-07-28,3.4393,3.4393,3.25,3.37,16681,0
2017-07-31,3.36,3.3701,2.92,3.11,167372,0
2017-08-01,3.14,3.23,3,3.02,52287,0
2017-08-02,3.11,3.11,2.76,2.93,88381,0
2017-08-03,2.91,3.14,2.79,2.94,46629,0
2017-08-04,2.41,2.65,2.36,2.45,1083830,0
2017-08-07,2.39,2.64,2.37,2.64,190315,0
2017-08-08,2.66,2.8,2.48,2.78,161326,0
2017-08-09,2.8,2.99,2.7,2.84,103321,0
2017-08-10,2.86,2.86,2.61,2.67,114338,0
2017-08-11,2.67,2.7962,2.52,2.6,111724,0
2017-08-14,2.66,2.93,2.66,2.8,78112,0
2017-08-15,2.82,2.82,2.515,2.54,84494,0
2017-08-16,2.61,2.77,2.46,2.54,128843,0
2017-08-17,2.54,2.55,2.3946,2.5,86456,0
2017-08-18,2.47,2.55,2.42,2.42,73930,0
2017-08-21,2.381,2.51,2.37,2.44,31696,0
2017-08-22,2.4527,2.58,2.42,2.42,90407,0
2017-08-23,2.43,2.54,2.39,2.46,22036,0
2017-08-24,2.49,2.62,2.408,2.5,53618,0
2017-08-25,2.49,2.5951,2.49,2.59,25160,0
2017-08-28,2.5789,2.845,2.57,2.7,67142,0
2017-08-29,2.7,2.7,2.55,2.67,39826,0
2017-08-30,2.63,2.7575,2.61,2.65,53136,0
2017-08-31,2.61,2.66,2.54,2.6,37123,0
2017-09-01,2.6285,2.69,2.55,2.62,22660,0
2017-09-05,2.56,2.6899,2.54,2.61,23587,0
2017-09-06,2.68,2.75,2.59,2.62,32339,0
2017-09-07,2.6,2.99,2.6,2.98,77515,0
2017-09-08,3,3,2.7215,2.75,20552,0
2017-09-11,2.7766,2.9,2.73,2.82,34535,0
2017-09-12,2.85,2.88,2.8,2.86,52328,0
2017-09-13,2.9,2.9833,2.65,2.81,40447,0
2017-09-14,2.81,2.95,2.71,2.87,37567,0
2017-09-15,2.8,3.04,2.8,3.04,39753,0
2017-09-18,3.07,3.07,2.86,3,44793,0
2017-09-19,2.9837,3,2.8498,3,29754,0
2017-09-20,3.05,3.125,2.95,2.95,48903,0
2017-09-21,2.95,3.14,2.74,3,26598,0
2017-09-22,3.03,3.04,2.8567,3.02,19335,0
2017-09-25,2.95,2.95,2.87,2.88,16901,0
2017-09-26,2.8804,3.13,2.87,3.03,27584,0
2017-09-27,3.03,3.1729,2.967,3.01,29758,0
2017-09-28,3.0628,3.0628,2.82,2.8452,27132,0
2017-09-29,2.98,2.985,2.76,2.88,37804,0
2017-10-02,2.95,3.05,2.73,3.05,73319,0
2017-10-03,2.98,3.0289,2.83,2.83,60804,0
2017-10-04,2.8,2.97,2.8,2.88,35270,0
2017-10-05,2.8,2.8,2.22,2.45,1041845,0
2017-10-06,2.5,2.5,2.35,2.49,183582,0
2017-10-09,2.47,2.58,2.4496,2.56,85641,0
2017-10-10,2.48,2.53,2.33,2.4,110018,0
2017-10-11,2.38,2.5,2.36,2.45,169088,0
2017-10-12,2.43,2.5,2.36,2.4,134766,0
2017-10-13,2.33,2.48,2.33,2.38,41745,0
2017-10-16,2.5,2.5,2.24,2.33,187026,0
2017-10-17,2.32,2.38,2.2136,2.38,56054,0
2017-10-18,2.37,2.44,2.32,2.4,13221,0
2017-10-19,2.39,2.44,2.33,2.35,27330,0
2017-10-20,2.39,2.405,2.3055,2.39,25159,0
2017-10-23,2.36,2.369,2.2701,2.33,81334,0
2017-10-24,2.32,2.4,2.28,2.4,50292,0
2017-10-25,2.42,2.45,2.3,2.35,68240,0
2017-10-26,2.3,2.33,2.23,2.28,61586,0
2017-10-27,2.35,2.35,2.22,2.26,34005,0
2017-10-30,2.23,2.23,2.16,2.22,48698,0
2017-10-31,2.21,2.28,2.17,2.2301,48093,0
2017-11-01,2.27,2.27,2.13,2.19,38997,0
2017-11-02,2.26,2.36,2.16,2.2,85138,0
2017-11-03,2.2,2.21,2.17,2.21,17719,0
2017-11-06,2.25,2.4731,2.17,2.4301,124327,0
2017-11-07,2.41,2.42,2.31,2.36,83572,0
2017-11-08,2.39,2.45,2.31,2.45,62065,0
2017-11-09,2.38,2.39,2.25,2.29,25410,0
2017-11-10,2.27,2.35,2.27,2.35,38457,0
