Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.8,17.84,17.12,17.32,20675,0
2005-02-28,17.4,17.4,16.88,17,8825,0
2005-03-01,17.4,17.76,17.12,17.64,8600,0
2005-03-02,17.6,17.8,17.48,17.8,9975,0
2005-03-03,17.96,18.8,17.84,18.72,60775,0
2005-03-04,19,19.92,19,19.4,47775,0
2005-03-07,19.6,20.24,19.6,20.04,35025,0
2005-03-08,20.2,20.24,18.24,18.56,27200,0
2005-03-09,18.96,19.4,18.48,18.84,56300,0
2005-03-10,18.96,19.16,18.12,18.64,33675,0
2005-03-11,19,19,18.04,18.4,15750,0
2005-03-14,18.6,18.6,17.56,17.6,15000,0
2005-03-15,17.6,17.8,16.8,16.88,9950,0
2005-03-16,16.84,17.4,16.8,17,6525,0
2005-03-17,17.2,17.4,16.88,16.92,12400,0
2005-03-18,16.92,17,16,16.48,22325,0
2005-03-21,16.8,16.8,15.8,15.84,17750,0
2005-03-22,15.84,15.96,15,15.4,47400,0
2005-03-23,15.4,15.96,15.4,15.6,30325,0
2005-03-24,15.6,15.8,15.56,15.68,15150,0
2005-03-28,15.72,15.72,15.44,15.44,11250,0
2005-03-29,15.56,15.56,14.16,14.56,8350,0
2005-03-30,14.2,14.2,13.2,13.96,41675,0
2005-03-31,14.2,14.2,13.2,13.68,69800,0
2005-04-01,13.52,13.96,13.52,13.68,31250,0
2005-04-04,13.72,13.72,13,13.16,7775,0
2005-04-05,13.16,13.16,12,13,22050,0
2005-04-06,12.68,13.6,12.68,13.36,8425,0
2005-04-07,13.4,13.6,12.72,13.2,18800,0
2005-04-08,13.04,13.4,12.64,12.64,18725,0
2005-04-11,12.64,12.64,12.4,12.6,20875,0
2005-04-12,12.64,15.6,12.64,14.8,38525,0
2005-04-13,15,15.6,14.8,14.8,25425,0
2005-04-14,14.6,15.16,14.4,14.4,8175,0
2005-04-15,13.88,13.88,13,13.6,26950,0
2005-04-18,13.8,13.8,13.4,13.52,8775,0
2005-04-19,13.56,13.56,13,13,4175,0
2005-04-20,13.4,13.4,11.88,12,33050,0
2005-04-21,12,12.4,11.8,12.4,7450,0
2005-04-22,12,12.4,12,12.16,2450,0
2005-04-25,12.16,13,12,12.8,15200,0
2005-04-26,12.6,12.6,12,12.6,6950,0
2005-04-27,12.72,12.76,12.56,12.56,3175,0
2005-04-28,12.2,12.24,12,12.08,5125,0
2005-04-29,12.08,12.76,12.08,12.08,8925,0
2005-05-02,12.4,12.44,11.64,12.44,2975,0
2005-05-03,12.44,12.44,12,12.4,3225,0
2005-05-04,12.2,13.6,12,13.6,6875,0
2005-05-05,13.6,13.8,12.24,12.84,3700,0
2005-05-06,13.12,13.16,13,13.08,1075,0
2005-05-09,13.12,13.56,13,13.4,7400,0
2005-05-10,13.4,13.56,12.96,13.2,6525,0
2005-05-11,13.2,13.4,13,13.2,425,0
2005-05-12,13.32,13.36,13,13.36,1650,0
2005-05-13,13.36,13.36,12.84,13.12,2800,0
2005-05-16,13.2,13.2,12.4,12.56,3075,0
2005-05-17,12.24,12.56,12,12.4,6800,0
2005-05-18,12.4,12.4,12.12,12.2,3250,0
2005-05-19,12.16,12.24,12.12,12.16,1450,0
2005-05-20,12.16,12.56,12.16,12.56,1850,0
2005-05-23,12.4,12.4,12.12,12.4,2075,0
2005-05-24,12.36,12.4,11.4,12,6125,0
2005-05-25,11.6,11.96,11.6,11.8,2475,0
2005-05-26,11.64,11.96,11.64,11.68,2775,0
2005-05-27,11.64,12,11.64,12,3825,0
2005-05-31,12,12.2,11.8,12,4250,0
2005-06-01,12,12,12,12,950,0
2005-06-02,11.8,11.8,11.56,11.56,3300,0
2005-06-03,11.88,11.96,11.6,11.96,2150,0
2005-06-06,11.8,11.8,11.04,11.4,7525,0
2005-06-07,11.6,11.6,11.24,11.28,2175,0
2005-06-08,11.28,11.28,10.44,10.6,9400,0
2005-06-09,10.32,10.6,9.64,9.8,40750,0
2005-06-10,9.76,10.2,9.6,10.2,32075,0
2005-06-13,10.6,10.6,9.8,10.32,4975,0
2005-06-14,10.72,10.72,10.48,10.68,7400,0
2005-06-15,10.72,11.92,10.72,11.32,12475,0
2005-06-16,11.92,12.96,11.8,12.4,15425,0
2005-06-17,12.8,15.2,12.72,13.28,28175,0
2005-06-20,13.56,14,13.56,13.76,7275,0
2005-06-21,13.64,14,13.4,14,5850,0
2005-06-22,14,14.2,12.92,13.92,13300,0
2005-06-23,13.6,14,13.2,13.28,5700,0
2005-06-24,13,13.2,12.92,13.08,5350,0
2005-06-27,13.2,13.2,12.6,13.2,6500,0
2005-06-28,13,13.4,12.8,13.2,1475,0
2005-06-29,12.8,13.68,12.6,13,5400,0
2005-06-30,12.84,12.92,12.44,12.44,2875,0
2005-07-01,12.4,12.4,12.4,12.4,500,0
2005-07-05,12.2,12.4,12,12.12,5050,0
2005-07-06,12.36,12.36,12,12.24,1500,0
2005-07-07,12.04,12.04,11.32,11.6,11425,0
2005-07-08,11.64,11.64,11.44,11.6,3250,0
2005-07-11,11.6,11.8,11.24,11.24,10075,0
2005-07-12,11.24,11.36,10.6,10.92,4525,0
2005-07-13,11.8,12.4,11.4,11.72,11875,0
2005-07-14,11.96,12.2,11.64,11.8,15400,0
2005-07-15,11.64,11.84,11.6,11.64,6825,0
2005-07-18,11.64,12.2,11.64,12,15525,0
2005-07-19,12,12.2,11.6,12.16,6725,0
2005-07-20,12,13,12,12.8,7125,0
2005-07-21,12.4,13.2,12.4,12.8,4875,0
2005-07-22,12.6,12.88,12.6,12.8,1250,0
2005-07-25,12.64,12.8,12,12,4550,0
2005-07-26,12.2,12.2,12,12.08,3850,0
2005-07-27,12,12,11.96,11.96,4175,0
2005-07-28,12.04,12.28,12,12.28,3450,0
2005-07-29,12.32,12.4,12,12.32,4250,0
2005-08-01,12.12,13.04,12.08,12.96,7350,0
2005-08-02,12.68,12.8,12.2,12.8,1425,0
2005-08-03,12.8,12.96,12.4,12.4,450,0
2005-08-04,12.4,12.4,12.08,12.12,2675,0
2005-08-05,12.08,12.08,11.52,11.52,4000,0
2005-08-08,11.4,12,11.4,11.68,2350,0
2005-08-09,12,12.4,11.4,11.8,2875,0
2005-08-10,12.12,12.2,11.4,11.72,3425,0
2005-08-11,11.6,11.6,11.04,11.6,4775,0
2005-08-12,11.52,11.6,11.2,11.6,1625,0
2005-08-15,11.6,11.6,11.2,11.2,800,0
2005-08-16,11.2,11.4,10,11,11075,0
2005-08-17,10.6,10.64,10.28,10.4,9850,0
2005-08-18,10.4,11.36,10.4,11,5200,0
2005-08-19,10.48,11.36,10.48,11.12,4550,0
2005-08-22,10.8,11.36,10.52,11.2,9150,0
2005-08-23,11.2,11.6,10.68,10.76,1575,0
2005-08-24,10.8,10.84,10.72,10.72,800,0
2005-08-25,10.8,10.8,10.44,10.6,1575,0
2005-08-26,10.6,10.6,10.24,10.6,6275,0
2005-08-29,10.4,10.4,10.12,10.4,10175,0
2005-08-30,10.2,10.8,10.12,10.8,4925,0
2005-08-31,10.8,10.96,10.4,10.4,4725,0
2005-09-01,10.28,10.6,10.04,10.4,3850,0
2005-09-02,10.48,10.6,10.48,10.56,750,0
2005-09-06,10.44,10.76,10.44,10.76,4150,0
2005-09-07,10.64,10.8,10.48,10.76,3550,0
2005-09-08,10.96,11,10.6,10.6,3075,0
2005-09-09,10.96,10.96,10.44,10.6,4650,0
2005-09-12,10.4,10.6,10.4,10.6,2300,0
2005-09-13,11,11.72,11,11.6,35475,0
2005-09-14,11.72,12.2,10.8,11.8,23750,0
2005-09-15,11.68,11.8,10.88,10.88,7575,0
2005-09-16,10.92,11.8,10.6,11.8,7600,0
2005-09-19,11.52,11.92,11.52,11.6,2500,0
2005-09-20,11.4,11.8,11.4,11.76,6250,0
2005-09-21,11.64,11.64,11.4,11.56,4925,0
2005-09-22,11.6,11.8,11,11.2,4000,0
2005-09-23,11.2,11.2,11,11,575,0
2005-09-26,11.6,11.6,10.8,10.8,2825,0
2005-09-27,10.8,11.44,10.8,11.36,1250,0
2005-09-28,11,11.32,11,11.24,5700,0
2005-09-29,11.44,11.44,11,11.16,3925,0
2005-09-30,11.24,11.24,10.88,10.88,4150,0
2005-10-03,10.6,10.68,10.2,10.28,11000,0
2005-10-04,10,10.4,9.68,10.2,14350,0
2005-10-05,10,10,9.72,9.84,1325,0
2005-10-06,9.8,10.6,9.8,10.12,8100,0
2005-10-07,10.08,10.48,10.04,10.28,2575,0
2005-10-10,10.92,10.92,10.44,10.72,4100,0
2005-10-11,10.84,11.2,10.84,11,5625,0
2005-10-12,10.96,11.6,10.6,11.4,7625,0
2005-10-13,11.52,11.64,11.44,11.44,11075,0
2005-10-14,11.4,11.64,11.28,11.36,25850,0
2005-10-17,11.2,11.28,11.12,11.16,4000,0
2005-10-18,11.2,11.2,10.8,10.92,11975,0
2005-10-19,10.96,11.04,10.4,10.64,3575,0
2005-10-20,11,11.2,10.4,10.76,6950,0
2005-10-21,10.8,10.8,10,10.12,2925,0
2005-10-24,10.08,10.44,10.04,10.12,3725,0
2005-10-25,10,10.2,9.88,10.04,5925,0
2005-10-26,9.92,10,9.84,9.84,2275,0
2005-10-27,9.68,9.84,9.6,9.6,3325,0
2005-10-28,9.6,9.76,9.2,9.2,4550,0
2005-10-31,9.12,10,8.92,9.8,9200,0
2005-11-01,10,10.2,9,9.52,4525,0
2005-11-02,9,9.32,8.8,8.96,24725,0
2005-11-03,9,9.12,8.84,9.04,9450,0
2005-11-04,8.72,9.2,8.72,9.2,2000,0
2005-11-07,9,9.2,9,9.04,1150,0
2005-11-08,9.12,10,9.12,9.24,11575,0
2005-11-09,9.52,9.52,9.2,9.28,6975,0
2005-11-10,9.28,9.4,9.08,9.08,5925,0
2005-11-11,9.04,9.16,8.84,8.92,6800,0
2005-11-14,8.96,9,7.96,8.28,12025,0
2005-11-15,8.2,8.44,7.96,7.96,10250,0
2005-11-16,8.2,9,7.96,9,9025,0
2005-11-17,8.2,8.76,8.2,8.44,4225,0
2005-11-18,8.52,9.28,8.52,8.8,6200,0
2005-11-21,9,9,8.52,8.8,4525,0
2005-11-22,8.8,8.8,8.2,8.44,3175,0
2005-11-23,8.44,9,8.44,8.64,11250,0
2005-11-25,8.6,8.96,8.44,8.8,4900,0
2005-11-28,9.36,9.36,8.72,9.16,4600,0
2005-11-29,9.2,9.6,9.04,9.6,26075,0
2005-11-30,9.28,9.44,9.2,9.24,4575,0
2005-12-01,9.24,9.24,9.12,9.12,8200,0
2005-12-02,9.08,9.2,9,9.16,7025,0
2005-12-05,9.2,9.56,8.68,9.4,12850,0
2005-12-06,9.2,9.36,8.64,8.96,3950,0
2005-12-07,8.92,9.28,8.92,9.28,6150,0
2005-12-08,9.08,9.12,9.08,9.08,1250,0
2005-12-09,9.08,9.44,9,9.44,4725,0
2005-12-12,9.16,9.4,9,9,2575,0
2005-12-13,9,9.08,8.84,9,3750,0
2005-12-14,9.2,9.4,8.48,9.4,8425,0
2005-12-15,9.2,9.44,9.16,9.36,9025,0
2005-12-16,9.2,9.4,9.12,9.4,2050,0
2005-12-19,9.28,10.28,9.28,9.96,34250,0
2005-12-20,10.08,10.28,9.6,10.24,7550,0
2005-12-21,10.2,10.2,9.64,9.84,7600,0
2005-12-22,9.8,10.32,9.64,10.24,15950,0
2005-12-23,10.32,10.32,10.04,10.12,2575,0
2005-12-27,10.32,10.32,9.6,9.72,7350,0
2005-12-28,9.6,9.92,9.56,9.56,3125,0
2005-12-29,9.68,9.68,8.6,8.72,17400,0
2005-12-30,8.92,9.08,8.64,9.08,17850,0
2006-01-03,9.2,10.08,9.08,9.8,11125,0
2006-01-04,9.8,9.8,9.6,9.6,1875,0
2006-01-05,9.96,9.96,9.72,9.72,3625,0
2006-01-06,9.72,9.76,9.52,9.52,6525,0
2006-01-09,9.4,11.12,9.2,10,58100,0
2006-01-10,9,9.72,9,9.56,15675,0
2006-01-11,9.24,9.56,9.24,9.28,9525,0
2006-01-12,9.28,9.52,9.28,9.28,2725,0
2006-01-13,9.28,9.4,9.28,9.28,1025,0
2006-01-17,9.6,9.8,9.2,9.2,17950,0
2006-01-18,9.2,9.6,9.12,9.12,34950,0
2006-01-19,9.2,9.28,9.2,9.24,6950,0
2006-01-20,9.44,9.52,9.24,9.4,15025,0
2006-01-23,9.76,9.76,9.28,9.28,10625,0
2006-01-24,9.24,9.4,8.4,9.28,16675,0
2006-01-25,9.4,9.52,9.32,9.4,8350,0
2006-01-26,9.4,9.56,9.32,9.44,9175,0
2006-01-27,9.92,10.28,9.6,9.76,42875,0
2006-01-30,10,10.28,9.8,10.04,14425,0
2006-01-31,10.04,10.56,10,10.24,15325,0
2006-02-01,10.24,10.72,10.2,10.6,21575,0
2006-02-02,10.48,10.6,10.44,10.52,7950,0
2006-02-03,10.56,10.6,10.28,10.6,20575,0
2006-02-06,10.64,10.8,10.44,10.44,6550,0
2006-02-07,10,10.2,9.8,10.04,13300,0
2006-02-08,10.08,10.16,10,10.04,5925,0
2006-02-09,10,10.64,10,10.64,20250,0
2006-02-10,10.6,11.08,10.6,10.72,32575,0
2006-02-13,10.76,11.36,10.72,11.2,34775,0
2006-02-14,11.2,11.4,11.2,11.24,22775,0
2006-02-15,11.2,11.44,11.12,11.4,24700,0
2006-02-16,11.48,11.48,11.24,11.24,50325,0
2006-02-17,11.28,11.28,11.08,11.12,42975,0
2006-02-21,11.16,11.24,10.84,11.04,48300,0
2006-02-22,11,11.12,10.84,11.04,43550,0
2006-02-23,11.12,11.12,10.8,11.08,18975,0
2006-02-24,11.16,11.88,11.12,11.76,120350,0
2006-02-27,11.88,12.68,11.6,12,96250,0
2006-02-28,12.12,12.64,11.88,12.08,25825,0
2006-03-01,12.16,12.8,12.16,12.6,47500,0
2006-03-02,12.48,12.76,12.28,12.32,46250,0
2006-03-03,12.24,12.52,11.96,12.4,23650,0
2006-03-06,12.64,12.64,12,12.32,26275,0
2006-03-07,12.32,12.32,11,11.56,31700,0
2006-03-08,11.44,11.44,11,11.2,16100,0
2006-03-09,11.2,11.2,10.96,11.04,15850,0
2006-03-10,11.04,11.32,10.88,11.08,21750,0
2006-03-13,11,11.16,10.84,11.08,17650,0
2006-03-14,10.92,11.92,10.6,11,27025,0
2006-03-15,11,11,10.64,10.76,9300,0
2006-03-16,10.76,10.84,10.2,10.44,18025,0
2006-03-17,10.32,10.48,10,10,95000,0
2006-03-20,10.04,10.2,10.04,10.12,7575,0
2006-03-21,10,10.16,9.8,10.16,6775,0
2006-03-22,10,10.36,10,10.24,12200,0
2006-03-23,10.04,10.2,9.8,9.8,16600,0
2006-03-24,9.92,10.2,9.64,10.16,38125,0
2006-03-27,10.12,10.24,10,10.16,10975,0
2006-03-28,10.08,10.2,10,10.04,14325,0
2006-03-29,10.2,10.28,10.12,10.28,51750,0
2006-03-30,10.32,10.72,10.16,10.44,44700,0
2006-03-31,10.4,10.76,10.4,10.68,33875,0
2006-04-03,10.8,10.88,10.4,10.4,18575,0
2006-04-04,10.92,10.92,10.36,10.68,18150,0
2006-04-05,10.96,10.96,10.2,10.32,17175,0
2006-04-06,10.24,10.6,10.08,10.6,22325,0
2006-04-07,10.8,10.8,10.04,10.24,5000,0
2006-04-10,10.2,10.2,9.72,9.84,27475,0
2006-04-11,9.8,9.84,9.36,9.4,40150,0
2006-04-12,9.24,9.6,8.8,9.6,15575,0
2006-04-13,9.6,9.6,9.2,9.36,7075,0
2006-04-17,9.6,9.6,9.2,9.2,1850,0
2006-04-18,9.4,9.4,9.04,9.16,4125,0
2006-04-19,9,9.32,9,9.32,7825,0
2006-04-20,9.72,9.72,9.2,9.48,7500,0
2006-04-21,9.8,9.8,9.2,9.48,1750,0
2006-04-24,9.8,9.8,9.12,9.32,5875,0
2006-04-25,9.2,9.24,9.08,9.12,4775,0
2006-04-26,9.08,9.16,9.04,9.08,2800,0
2006-04-27,9.08,9.08,8.88,8.96,6800,0
2006-04-28,8.92,8.92,8.8,8.84,6450,0
2006-05-01,8.84,8.84,8.68,8.72,9575,0
2006-05-02,8.68,8.72,8.6,8.72,3975,0
2006-05-03,8.68,8.8,8.48,8.48,5025,0
2006-05-04,8.56,8.6,8.32,8.6,7000,0
2006-05-05,8.6,9.12,8.4,9,15200,0
2006-05-08,8.72,8.92,8.6,8.92,5875,0
2006-05-09,8.8,9.8,8.8,9.8,9025,0
2006-05-10,9.92,10.36,9.92,10.24,33725,0
2006-05-11,10.28,10.28,10,10.12,20000,0
2006-05-12,10.04,10.24,9.84,10,9525,0
2006-05-15,9.6,9.6,8.48,8.64,33150,0
2006-05-16,8.48,9.32,8.48,9.2,5650,0
2006-05-17,9,9.4,8.72,8.88,12600,0
2006-05-18,9.2,10.6,9.2,9.6,18250,0
2006-05-19,10,10.04,9.24,9.6,7425,0
2006-05-22,9.4,9.6,8.52,9.4,12900,0
2006-05-23,9.4,9.76,9.32,9.4,5500,0
2006-05-24,9.72,9.72,9.4,9.44,1425,0
2006-05-25,9.4,9.4,9.2,9.2,2425,0
2006-05-26,9.4,9.6,9,9.4,8700,0
2006-05-30,9.56,9.6,9.32,9.6,11325,0
2006-05-31,9.68,9.92,9.56,9.56,11300,0
2006-06-01,9.6,9.6,9.2,9.6,8350,0
2006-06-02,9.6,9.72,9.48,9.64,3225,0
2006-06-05,9.64,9.64,9.32,9.32,2650,0
2006-06-06,9.32,9.4,8.6,8.92,7925,0
2006-06-07,8.92,9.44,8.2,9.24,11925,0
2006-06-08,9,9.2,9,9.16,2375,0
2006-06-09,9.04,9.36,9.04,9.28,3500,0
2006-06-12,9.4,9.6,8.72,9.48,12700,0
2006-06-13,9.32,9.52,8.68,8.8,14200,0
2006-06-14,8.72,9.6,8.72,9.16,14175,0
2006-06-15,9,9.6,9,9.52,39750,0
2006-06-16,9.44,9.6,9.16,9.52,3000,0
2006-06-19,9.6,9.6,9.52,9.56,25825,0
2006-06-20,9.52,9.72,9.48,9.52,2300,0
2006-06-21,9.52,9.52,9.04,9.04,4100,0
2006-06-22,8.84,9.4,8.8,9.2,27875,0
2006-06-23,9,9.4,8.6,8.76,25175,0
2006-06-26,8.6,8.72,8.4,8.64,1125,0
2006-06-27,8.2,8.36,8,8.08,45075,0
2006-06-28,8,8.32,7.88,8,6350,0
2006-06-29,7.76,8.2,7.64,8.12,5050,0
2006-06-30,8.04,8.36,8,8.28,8225,0
2006-07-03,8.68,8.68,8.32,8.44,1225,0
2006-07-05,8.6,8.6,8.04,8.4,1950,0
2006-07-06,8.4,8.6,8.2,8.2,4650,0
2006-07-07,8.2,8.24,8.2,8.24,3375,0
2006-07-10,8.2,8.44,8,8.32,67425,0
2006-07-11,8,8.48,8,8.2,5450,0
2006-07-12,8.2,8.36,8.08,8.36,3400,0
2006-07-13,8.2,8.6,8.2,8.6,7825,0
2006-07-14,8.6,8.96,8.4,8.96,35325,0
2006-07-17,8.56,9,8.24,8.64,2400,0
2006-07-18,8.32,8.8,8.24,8.4,5975,0
2006-07-19,8.56,8.56,8.4,8.4,525,0
2006-07-20,8.4,8.4,8.12,8.12,1925,0
2006-07-21,8.28,8.32,8.04,8.32,13100,0
2006-07-24,8.24,8.24,8,8.04,3900,0
2006-07-25,8.04,8.36,8.04,8.2,2750,0
2006-07-26,8.08,8.28,8.04,8.08,2225,0
2006-07-27,8.12,8.52,8.12,8.36,3075,0
2006-07-28,8.28,8.56,8.24,8.56,4875,0
2006-07-31,8.32,9.12,8.24,8.56,5025,0
2006-08-01,8.32,8.32,8.24,8.28,875,0
2006-08-02,8.28,8.92,8.24,8.92,32150,0
2006-08-03,9,9.16,8.96,9.16,10200,0
2006-08-04,9.12,9.2,8.8,8.84,6050,0
2006-08-07,8.6,8.68,8.6,8.6,1400,0
2006-08-08,8.8,9,8.64,9,8650,0
2006-08-09,8.8,9,8.64,8.8,1175,0
2006-08-10,8.88,9.12,8.88,9.12,23825,0
2006-08-11,9.28,9.56,9.28,9.44,10825,0
2006-08-14,9.56,9.6,9,9,10425,0
2006-08-15,9.24,9.48,9.24,9.24,14775,0
2006-08-16,9.36,9.4,9.2,9.24,4125,0
2006-08-17,9.24,9.4,9.2,9.32,14425,0
2006-08-18,9.32,9.56,9.2,9.32,11550,0
2006-08-21,9.2,9.32,9.2,9.24,775,0
2006-08-22,9.4,9.52,9.2,9.52,4150,0
2006-08-23,9.68,9.68,9.36,9.56,4425,0
2006-08-24,9.6,9.68,9.44,9.44,4100,0
2006-08-25,9.56,9.68,9.4,9.44,2125,0
2006-08-28,9.72,9.8,9.4,9.76,6600,0
2006-08-29,9.52,10.12,9.4,10.12,25200,0
2006-08-30,10.04,10.2,9.84,10.08,18625,0
2006-08-31,9.84,10,9.68,10,10700,0
2006-09-01,9.92,9.96,9.8,9.84,3575,0
2006-09-05,9.84,10,9.72,9.76,8400,0
2006-09-06,9.64,9.8,9.4,9.52,10600,0
2006-09-07,8.68,9.48,8.68,9,8425,0
2006-09-08,9.04,9.32,9.04,9.08,17150,0
2006-09-11,8.92,9.2,8.8,9.2,14175,0
2006-09-12,9.44,9.44,9.2,9.32,19225,0
2006-09-13,9.24,9.32,8.96,9.12,4425,0
2006-09-14,8.04,9.6,8.04,9.48,19925,0
2006-09-15,9.6,9.6,8.6,9.24,9375,0
2006-09-18,9.04,9.52,8.8,9.4,14750,0
2006-09-19,9.32,9.88,9.2,9.52,47550,0
2006-09-20,9.28,9.4,9.2,9.36,12475,0
2006-09-21,9.68,9.72,9.44,9.56,43000,0
2006-09-22,9.84,9.96,9.56,9.84,39650,0
2006-09-25,9.72,9.92,9.72,9.84,20050,0
2006-09-26,9.8,9.8,9.64,9.8,16325,0
2006-09-27,9.6,10,9.2,9.88,21050,0
2006-09-28,9.84,10.4,9.8,10.32,45175,0
2006-09-29,10.32,10.32,10.2,10.28,23475,0
2006-10-02,10.24,10.6,10.24,10.52,17975,0
2006-10-03,11.12,11.16,10.6,10.76,54300,0
2006-10-04,10.8,10.84,10.44,10.48,22925,0
2006-10-05,10.56,10.76,10.52,10.56,11200,0
2006-10-06,10.52,10.76,10.4,10.72,4525,0
2006-10-09,10.8,11.44,10.68,11.08,43700,0
2006-10-10,11.92,11.92,11.24,11.68,23875,0
2006-10-11,12.2,12.44,12,12.4,38725,0
2006-10-12,12.48,13.2,12.4,12.92,36150,0
2006-10-13,13.08,14.6,12.92,13.4,56425,0
2006-10-16,13.4,13.4,11.76,11.8,69150,0
2006-10-17,11.84,12.8,11.76,12.32,48000,0
2006-10-18,12.56,13.2,12.44,12.96,46100,0
2006-10-19,13.2,14.2,13,14.16,89425,0
2006-10-20,14.4,14.88,14,14.2,88725,0
2006-10-23,14.28,14.56,13.6,14.32,48575,0
2006-10-24,14.04,14.28,12.92,12.92,30050,0
2006-10-25,12.96,12.96,12.24,12.64,19950,0
2006-10-26,12.6,12.8,12.32,12.48,14100,0
2006-10-27,12.4,13,12.36,12.76,20125,0
2006-10-30,13,13,12.8,12.96,10500,0
2006-10-31,12.68,13.16,12.68,13.12,9975,0
2006-11-01,13.2,14.2,13.12,13.64,40125,0
2006-11-02,13.92,14,13.64,13.76,11450,0
2006-11-03,13.76,14,13.72,13.76,12200,0
2006-11-06,13.8,14.2,13.6,14,42400,0
2006-11-07,14.68,15.24,14.24,14.28,77550,0
2006-11-08,14.4,14.76,14.36,14.36,22000,0
2006-11-09,14.28,14.4,14.2,14.24,16600,0
2006-11-10,14.2,14.36,14.08,14.08,12500,0
2006-11-13,14.08,14.4,13.4,13.44,27125,0
2006-11-14,13.4,13.44,12.6,12.68,27925,0
2006-11-15,12.68,12.92,12.48,12.92,15800,0
2006-11-16,13,13.04,12.84,12.96,12300,0
2006-11-17,13,13,12.6,12.6,15100,0
2006-11-20,12.24,12.24,11.52,11.6,42150,0
2006-11-21,11.8,13.48,11.6,12.36,127750,0
2006-11-22,12.64,12.64,12.24,12.32,40375,0
2006-11-24,12.32,12.4,12.08,12.12,7350,0
2006-11-27,12.2,12.4,12,12.04,12925,0
2006-11-28,12,12,11.4,11.76,18325,0
2006-11-29,12.2,12.2,10.88,11.76,40600,0
2006-11-30,11.6,12,11.6,11.92,42000,0
2006-12-01,12.08,12.08,11.76,11.96,18250,0
2006-12-04,12.04,12.12,11.96,12.04,39650,0
2006-12-05,12,12.12,11.8,12,27400,0
2006-12-06,12.4,12.4,11.96,12.24,36700,0
2006-12-07,12.24,12.76,12.12,12.56,74200,0
2006-12-08,12.56,12.56,12.16,12.36,5375,0
2006-12-11,12.44,12.52,12.04,12.4,72925,0
2006-12-12,12.52,12.68,12.52,12.6,24325,0
2006-12-13,12.24,12.72,12.24,12.6,24550,0
2006-12-14,12.44,12.76,12.4,12.48,20025,0
2006-12-15,12.6,12.68,12.44,12.68,33975,0
2006-12-18,12.68,12.8,12.44,12.72,28675,0
2006-12-19,12.72,12.88,12.28,12.76,118250,0
2006-12-20,12.8,13.52,12,13.52,54325,0
2006-12-21,13.56,13.88,13.48,13.48,45450,0
2006-12-22,13.64,13.68,13.24,13.24,20075,0
2006-12-26,13.2,13.28,12.8,13.04,11125,0
2006-12-27,13.36,13.4,12.24,12.6,24975,0
2006-12-28,12.88,13.16,12.68,13.16,21925,0
2006-12-29,13.08,13.2,13.04,13.16,12400,0
2007-01-03,13.36,13.6,13.08,13.16,16025,0
2007-01-04,13.4,13.56,13.16,13.2,9025,0
2007-01-05,13.12,13.2,13.12,13.2,5275,0
2007-01-08,13.36,14,13.08,13.2,19675,0
2007-01-09,13.52,13.6,13.2,13.52,25900,0
2007-01-10,13.6,13.68,13.4,13.48,19375,0
2007-01-11,13.68,13.68,13.28,13.6,16475,0
2007-01-12,13.6,13.6,13,13.56,9900,0
2007-01-16,13.08,13.68,13.08,13.4,17425,0
2007-01-17,12.92,13.4,12.92,13.04,5700,0
2007-01-18,13.2,13.4,12.72,12.76,13025,0
2007-01-19,12.76,13.04,12.72,12.72,7200,0
2007-01-22,12.8,13.2,12.72,12.8,2000,0
2007-01-23,12.4,12.76,12.08,12.48,9050,0
2007-01-24,12.48,12.76,12.44,12.76,11950,0
2007-01-25,12.48,12.96,12.48,12.96,6675,0
2007-01-26,12.6,13.2,12.44,13,11475,0
2007-01-29,12.52,13.2,12.52,13,8175,0
2007-01-30,12.88,13.2,12.52,12.96,13425,0
2007-01-31,13,13,12.84,12.88,3200,0
2007-02-01,12.84,13.2,12.84,13.08,15200,0
2007-02-02,13,13,12.64,12.64,8175,0
2007-02-05,12.52,12.68,12.48,12.52,2825,0
2007-02-06,12.56,12.76,12.28,12.48,7375,0
2007-02-07,12.36,12.68,11.8,12,26000,0
2007-02-08,12,12.12,11.8,12,28950,0
2007-02-09,11.84,12.16,11.84,12.04,15375,0
2007-02-12,12,12,11.2,11.28,22450,0
2007-02-13,11.4,11.96,11,11.92,25350,0
2007-02-14,11.68,12,11.68,11.92,16575,0
2007-02-15,11.84,12,11.8,11.88,1900,0
2007-02-16,12.4,12.52,12,12.08,16400,0
2007-02-20,12.36,12.6,11.84,12.32,14500,0
2007-02-21,12.84,13.08,12.4,12.8,33000,0
2007-02-22,12.4,12.92,12.32,12.8,5550,0
2007-02-23,12.6,13.04,12.44,13.04,16925,0
2007-02-26,13.12,13.16,13,13.12,11400,0
2007-02-27,13,13.6,12.8,13.12,19375,0
2007-02-28,12.52,13,12.52,12.92,27925,0
2007-03-01,12.8,12.8,12.44,12.64,22525,0
2007-03-02,12.4,12.6,11.8,12.32,13775,0
2007-03-05,11.92,12,11.28,11.84,19450,0
2007-03-06,11.96,12.04,11.68,12,2375,0
2007-03-07,12.08,12.36,12,12.28,4200,0
2007-03-08,12,12.4,11.08,12.4,8750,0
2007-03-09,12.44,12.96,12.24,12.8,13950,0
2007-03-12,12.08,12.8,12.08,12.56,14150,0
2007-03-13,12.76,12.76,12.52,12.52,1225,0
2007-03-14,12.48,12.68,12.48,12.52,3300,0
2007-03-15,12.28,12.6,12.2,12.44,5225,0
2007-03-16,12.24,12.72,12.24,12.6,5400,0
2007-03-19,12.36,12.72,12.16,12.32,16675,0
2007-03-20,12.32,12.32,12.08,12.28,8975,0
2007-03-21,12.28,12.28,11.96,12,14000,0
2007-03-22,12.16,12.84,12.08,12.8,27675,0
2007-03-23,12.64,13,11.8,12.6,200200,0
2007-03-26,13.8,14.12,12.64,13.84,70550,0
2007-03-27,13.44,13.76,13.32,13.52,23725,0
2007-03-28,13.76,13.8,12.8,13.24,35225,0
2007-03-29,12.92,13.2,12.92,13.04,7400,0
2007-03-30,13.16,13.28,12.88,12.96,19875,0
2007-04-02,13.32,13.6,12.96,13.32,17725,0
2007-04-03,13.32,13.52,13.32,13.48,10150,0
2007-04-04,13.52,13.8,13.44,13.64,27350,0
2007-04-05,13.96,14,13.6,13.64,19300,0
2007-04-09,13.64,14.08,13.4,13.76,11525,0
2007-04-10,13.44,14.2,13.44,13.76,24750,0
2007-04-11,14,14.2,13.92,14.2,45875,0
2007-04-12,14.04,14.28,14.04,14.16,18500,0
2007-04-13,14.32,14.52,13.84,14.2,21375,0
2007-04-16,14.08,15,14.08,14.36,63025,0
2007-04-17,14.44,14.96,14.4,14.8,36925,0
2007-04-18,14.96,14.96,14.8,14.92,32550,0
2007-04-19,14.92,15.6,14.76,14.84,44800,0
2007-04-20,14.84,15.2,14.76,15,30500,0
2007-04-23,14.84,15.08,14.8,14.92,21050,0
2007-04-24,14.76,15.12,14.76,14.88,11250,0
2007-04-25,15.6,16.32,15.04,15.6,74700,0
2007-04-26,16.2,16.24,15.56,15.56,24500,0
2007-04-27,15.56,15.68,15.36,15.56,10675,0
2007-04-30,15.6,15.6,15.12,15.12,14575,0
2007-05-01,15.08,15.16,14.4,14.4,13975,0
2007-05-02,14.4,15.2,14.4,14.8,15950,0
2007-05-03,14.8,15,14.6,15,11150,0
2007-05-04,15.16,15.2,14.6,14.76,8850,0
2007-05-07,15.56,15.56,15,15.52,36650,0
2007-05-08,15.6,15.64,15.44,15.6,59350,0
2007-05-09,15.76,15.8,15.2,15.36,15775,0
2007-05-10,15.56,15.56,14.8,15,33875,0
2007-05-11,15,15.24,14.8,14.88,21100,0
2007-05-14,15.48,15.48,14.72,14.96,6975,0
2007-05-15,15.72,15.72,14.8,14.8,10075,0
2007-05-16,14.84,15.2,14.4,14.44,13650,0
2007-05-17,15.52,15.52,14.4,14.64,47925,0
2007-05-18,14.88,15.12,14.76,14.88,8675,0
2007-05-21,15.4,16.16,15.4,15.88,68744,0
2007-05-22,16,17.04,16,16.68,74625,0
2007-05-23,17,17,16.4,16.44,60175,0
2007-05-24,16.68,17.04,16.28,16.4,26400,0
2007-05-25,16.4,16.8,16.2,16.4,28900,0
2007-05-29,16.52,16.76,15.4,15.4,39650,0
2007-05-30,15.44,15.44,14.32,14.48,43575,0
2007-05-31,14.6,16.2,14.4,14.48,24275,0
2007-06-01,14.6,14.96,14.2,14.2,25000,0
2007-06-04,14.04,14.12,13.6,13.72,33100,0
2007-06-05,13.52,13.72,7.64,8.8,309275,0
2007-06-06,10.92,11,9.48,10.92,263800,0
2007-06-07,11,11.96,11,11.24,59500,0
2007-06-08,11.24,12.12,10.16,11.56,81752,0
2007-06-11,10.6,11.32,10.6,11.12,26200,0
2007-06-12,11,11.04,10.24,10.36,16025,0
2007-06-13,10.28,10.64,10.28,10.56,12725,0
2007-06-14,10.84,10.88,10.4,10.88,10625,0
2007-06-15,10.6,11.28,10.48,11.2,34800,0
2007-06-18,10.8,11.48,10.44,11.2,35225,0
2007-06-19,12.24,12.6,11.2,11.4,22700,0
2007-06-20,11.52,11.56,10.04,10.8,13700,0
2007-06-21,11.2,11.36,11.04,11.2,10875,0
2007-06-22,11.52,11.52,11.04,11.52,11550,0
2007-06-25,11.52,11.52,11,11.2,4700,0
2007-06-26,11.16,11.36,11,11.2,14175,0
2007-06-27,11.16,11.56,11.16,11.28,15550,0
2007-06-28,11.2,11.36,11.16,11.36,20025,0
2007-06-29,11.36,11.6,11.2,11.2,11950,0
2007-07-02,11.28,11.52,11.2,11.32,19300,0
2007-07-03,11.28,11.32,11.2,11.2,2750,0
2007-07-05,11.36,11.44,11,11.44,20475,0
2007-07-06,11.4,11.68,11.36,11.52,7850,0
2007-07-09,11.56,11.96,11.56,11.76,5225,0
2007-07-10,11.44,11.6,11.44,11.52,4450,0
2007-07-11,11.2,11.6,11.2,11.44,6600,0
2007-07-12,11.6,11.68,11.2,11.4,5975,0
2007-07-13,11.28,11.28,10.4,10.44,16950,0
2007-07-16,10.8,10.96,10.8,10.84,5875,0
2007-07-17,10.96,11.08,10.8,10.8,8325,0
2007-07-18,10.8,10.96,10.8,10.8,2975,0
2007-07-19,11,11.16,10.8,10.8,7425,0
2007-07-20,10.92,10.92,10.8,10.8,3575,0
2007-07-23,10.8,10.92,10.8,10.8,6825,0
2007-07-24,10.8,10.88,10.6,10.64,17450,0
2007-07-25,10.44,10.64,10.4,10.44,8375,0
2007-07-26,10.4,10.4,9.6,10.08,10400,0
2007-07-27,9.8,10.2,9.6,9.6,6500,0
2007-07-30,9.6,9.8,9.4,9.6,2975,0
2007-07-31,9.24,9.8,9,9.2,7175,0
2007-08-01,8.88,9.4,8.8,9.16,8150,0
2007-08-02,9.16,9.6,9.12,9.16,3975,0
2007-08-03,9.32,9.68,9.12,9.12,4100,0
2007-08-06,9,9,8.8,8.92,6425,0
2007-08-07,8.84,9,8.8,8.84,12700,0
2007-08-08,8.84,9,8.8,9,4650,0
2007-08-09,8.96,8.96,8.56,8.72,15475,0
2007-08-10,8.44,8.76,8.24,8.6,50700,0
2007-08-13,8.44,8.52,8.2,8.4,45950,0
2007-08-14,8.2,8.24,8.04,8.16,19425,0
2007-08-15,7.84,8,7.6,7.6,11675,0
2007-08-16,7.4,7.6,5,6.4,55725,0
2007-08-17,6,12.88,5.04,6.8,12400,0
2007-08-20,7.2,7.6,6.6,6.64,12050,0
2007-08-21,6.68,6.92,6.48,6.8,6125,0
2007-08-22,6.8,7.36,6.4,6.8,21525,0
2007-08-23,6.8,7.4,6.8,7.08,4875,0
2007-08-24,7.52,7.52,7,7.16,6550,0
2007-08-27,7.2,7.2,7,7.04,2825,0
2007-08-28,7.2,7.92,7.2,7.68,8850,0
2007-08-29,8,8,7.6,7.64,19425,0
2007-08-30,7.8,7.8,7.4,7.4,6475,0
2007-08-31,7.76,8.36,7.52,8,21200,0
2007-09-04,7.52,7.84,7.4,7.8,1325,0
2007-09-05,7.44,7.6,7.44,7.6,850,0
2007-09-06,7.72,7.72,7.48,7.6,2150,0
2007-09-07,7.52,7.56,7.24,7.24,2475,0
2007-09-10,7.24,7.36,7.24,7.24,450,0
2007-09-11,7.28,7.4,6.8,6.96,7150,0
2007-09-12,6.96,7.4,6.92,7.04,3225,0
2007-09-13,6.96,7,6.4,6.44,10575,0
2007-09-14,6.48,7.12,6.48,6.84,3900,0
2007-09-17,6.52,6.72,6.4,6.48,3475,0
2007-09-18,6.28,6.8,6.16,6.6,1975,0
2007-09-19,6.4,6.6,6.2,6.4,3600,0
2007-09-20,6.36,6.8,6,6.2,14425,0
2007-09-21,6,6,5.4,5.4,22050,0
2007-09-24,5.04,5.2,4,4.64,63425,0
2007-09-25,4.8,6.04,4.64,5.48,35875,0
2007-09-26,5.6,6.48,5.6,5.6,51600,0
2007-09-27,5.6,5.6,5.52,5.56,3700,0
2007-09-28,5.6,5.6,5.4,5.4,7825,0
2007-10-01,5.36,6,5.36,6,17150,0
2007-10-02,6.52,6.52,5.88,5.88,10275,0
2007-10-03,5.8,6,5.8,5.8,3525,0
2007-10-04,5.96,5.96,5.8,5.88,2500,0
2007-10-05,5.96,5.96,5.68,5.72,2175,0
2007-10-08,5.8,6,5.8,5.8,9150,0
2007-10-09,6.12,6.12,5.6,5.6,7600,0
2007-10-10,5.6,6.12,5.6,6,20050,0
2007-10-11,6.36,6.52,5.8,5.8,33650,0
2007-10-12,5.68,5.72,5.64,5.68,2300,0
2007-10-15,5.6,5.68,5.4,5.4,7275,0
2007-10-16,5.4,5.6,5.36,5.36,4850,0
2007-10-17,5.6,5.68,5.56,5.68,8525,0
2007-10-18,5.6,5.72,5.6,5.64,4650,0
2007-10-19,5.64,5.68,5.6,5.6,6250,0
2007-10-22,5.48,5.72,5.44,5.44,4650,0
2007-10-23,5.6,5.72,5.4,5.48,7325,0
2007-10-24,5.4,5.4,5.28,5.28,7600,0
2007-10-25,5.32,5.36,5.24,5.28,4050,0
2007-10-26,5.2,5.2,4.6,4.68,16175,0
2007-10-29,4.6,4.8,4.4,4.72,28700,0
2007-10-30,4.6,4.72,4.32,4.6,27625,0
2007-10-31,4.6,4.68,4.2,4.48,28525,0
2007-11-01,4.6,4.6,4.32,4.32,20025,0
2007-11-02,4.4,4.4,4.16,4.16,20275,0
2007-11-05,4,4.2,4,4,28731,0
2007-11-06,4.08,4.4,4,4.36,41500,0
2007-11-07,4.4,4.76,4.2,4.2,30850,0
2007-11-08,4.56,4.6,4.16,4.28,13125,0
2007-11-09,3.84,4.56,3.84,4.28,25625,0
2007-11-12,4.6,4.6,4.2,4.2,31230,0
2007-11-13,4.16,4.28,4.12,4.2,42825,0
2007-11-14,4.24,4.4,4.2,4.2,6250,0
2007-11-15,4.64,4.92,4.4,4.92,13600,0
2007-11-16,4.96,5,4.32,4.4,17550,0
2007-11-19,4.4,4.44,4.24,4.24,18200,0
2007-11-20,4.64,4.64,4.2,4.24,2850,0
2007-11-21,4.2,4.24,4.04,4.2,1925,0
2007-11-23,4.08,4.16,3.92,4.08,17461,0
2007-11-26,4,4.32,3.84,4,40750,0
2007-11-27,4.04,4.04,3.84,3.92,143925,0
2007-11-28,4.36,4.36,3.84,3.84,12675,0
2007-11-29,4,4.08,3.88,3.88,7250,0
2007-11-30,4,4,3.68,3.68,43250,0
2007-12-03,3.68,3.72,3.56,3.56,17700,0
2007-12-04,3.64,3.64,3.4,3.48,23480,0
2007-12-05,3.4,3.52,3.32,3.52,58775,0
2007-12-06,3.56,3.72,3.4,3.4,15175,0
2007-12-07,3.6,3.8,3.44,3.48,12075,0
2007-12-10,3.56,3.8,3.56,3.72,20500,0
2007-12-11,3.72,3.96,3.72,3.76,18725,0
2007-12-12,3.8,4,3.8,3.92,16600,0
2007-12-13,4,4.52,4,4.52,14550,0
2007-12-14,4.52,4.56,3.88,4.08,24600,0
2007-12-17,4.56,4.56,4.04,4.2,13225,0
2007-12-18,4.68,4.68,4.16,4.28,12525,0
2007-12-19,4.4,4.76,4,4.12,5875,0
2007-12-20,4.04,4.36,3.68,3.8,33088,0
2007-12-21,4,4.28,3.8,3.84,8175,0
2007-12-24,4,4,3.84,3.88,2475,0
2007-12-26,3.88,4.12,3.72,4.12,10400,0
2007-12-27,4.52,4.52,3.84,4,11125,0
2007-12-28,3.68,4,3.4,3.56,46988,0
2007-12-31,3.56,3.8,3.44,3.68,17681,0
2008-01-02,3.76,4,3.72,3.76,6355,0
2008-01-03,4,4,3.8,3.88,4250,0
2008-01-04,4.08,4.16,3.84,3.88,6110,0
2008-01-07,3.88,3.96,3.76,3.84,6863,0
2008-01-08,3.64,3.88,3.64,3.88,2550,0
2008-01-09,3.6,4,3.48,3.56,13250,0
2008-01-10,3.44,3.76,3.44,3.68,7925,0
2008-01-11,3.56,3.6,3.44,3.56,7300,0
2008-01-14,3.32,3.56,3.32,3.52,5900,0
2008-01-15,3.72,3.72,3.4,3.48,9334,0
2008-01-16,3.4,3.56,3.36,3.36,4225,0
2008-01-17,3.36,3.52,3.36,3.4,6375,0
2008-01-18,3.44,3.6,3.44,3.44,14693,0
2008-01-22,3.04,3.56,3.04,3.56,2875,0
2008-01-23,3.48,3.6,3.12,3.44,11179,0
2008-01-24,3.6,3.6,3.44,3.44,7463,0
2008-01-25,3.04,3.6,2,3.4,6353,0
2008-01-28,3.6,3.6,3.44,3.6,3375,0
2008-01-29,3.48,3.48,3.44,3.44,3500,0
2008-01-30,3.52,3.6,3.44,3.52,8550,0
2008-01-31,3.6,3.6,3.48,3.52,11561,0
2008-02-01,3.56,3.6,3.44,3.48,10310,0
2008-02-04,3.56,3.56,3.4,3.4,3450,0
2008-02-05,3.4,3.44,3.36,3.36,1225,0
2008-02-06,3.8,3.8,3.32,3.32,3350,0
2008-02-07,3.4,3.44,3.36,3.4,1675,0
2008-02-08,3.28,3.8,3.24,3.56,65000,0
2008-02-11,3.64,3.72,3.6,3.64,1450,0
2008-02-12,3.64,4.08,3.64,3.88,16694,0
2008-02-13,4,4.28,3.92,4.08,21310,0
2008-02-14,4.2,4.24,4.08,4.12,13325,0
2008-02-15,4.12,4.2,4.12,4.2,5600,0
2008-02-19,4.32,4.32,4.08,4.08,4250,0
2008-02-20,4.36,4.36,3.84,3.84,8650,0
2008-02-21,4,4,3.84,3.88,2650,0
2008-02-22,3.92,3.92,3.92,3.92,127,0
2008-02-25,4,4.08,3.92,3.96,3653,0
2008-02-26,4,4.08,3.84,3.96,5850,0
2008-02-27,3.92,3.96,3.84,3.88,1825,0
2008-02-28,3.8,3.8,3.8,3.8,125,0
2008-02-29,3.64,3.84,3.6,3.68,5200,0
2008-03-03,3.52,4.72,3.48,4.16,38050,0
2008-03-04,4.48,4.72,3.92,3.92,54065,0
2008-03-05,4.2,4.6,4.16,4.52,32800,0
2008-03-06,4.88,6.36,4.72,5.48,61255,0
2008-03-07,5.76,6.2,5.6,5.8,44576,0
2008-03-10,5.8,6.16,4.72,5.16,32848,0
2008-03-11,5.56,5.56,3.6,4.04,36926,0
2008-03-12,4,4.08,3.88,4.04,21100,0
2008-03-13,4.08,4.36,4,4.24,12275,0
2008-03-14,4,4,3.8,3.84,17200,0
2008-03-17,3.88,4.96,3.88,4.16,17913,0
2008-03-18,4,4.2,3.92,4.16,28737,0
2008-03-19,4.16,4.28,4.08,4.2,13413,0
2008-03-20,4.28,4.4,4.2,4.32,9000,0
2008-03-24,4.4,4.56,4.32,4.32,5325,0
2008-03-25,4.32,4.48,3.8,4.2,17250,0
2008-03-26,4,4,3.8,4,5550,0
2008-03-27,3.6,3.88,3.6,3.84,10850,0
2008-03-28,3.84,3.84,3.68,3.8,3725,0
2008-03-31,3.6,3.88,3.6,3.84,4625,0
2008-04-01,3.84,3.88,3.6,3.6,6391,0
2008-04-02,3.6,3.76,3.6,3.6,3125,0
2008-04-03,3.72,3.72,3.48,3.48,14857,0
2008-04-04,3.56,3.6,3.44,3.48,9256,0
2008-04-07,3.52,3.92,3.52,3.56,21900,0
2008-04-08,3.6,3.84,3.4,3.64,21775,0
2008-04-09,3.72,3.8,3.56,3.8,7288,0
2008-04-10,3.84,3.84,3.48,3.68,10400,0
2008-04-11,3.6,3.76,3.52,3.6,6825,0
2008-04-14,3.6,3.6,3.56,3.6,2000,0
2008-04-15,3.6,3.6,3.4,3.44,5438,0
2008-04-16,3.48,3.76,3.44,3.68,18718,0
2008-04-17,3.8,3.8,3.52,3.52,7030,0
2008-04-18,3.48,3.68,3.4,3.64,22287,0
2008-04-21,3.84,3.84,3.68,3.84,10399,0
2008-04-22,4,4,3.6,3.92,4563,0
2008-04-23,3.88,4,3.68,3.92,6952,0
2008-04-24,3.96,3.96,3.72,3.84,3338,0
2008-04-25,3.96,3.96,3.6,3.6,15275,0
2008-04-28,3.48,3.88,3.48,3.68,12118,0
2008-04-29,3.64,3.64,3.44,3.52,5798,0
2008-04-30,3.68,3.68,3.52,3.52,2182,0
2008-05-01,3.6,3.6,3.56,3.6,2441,0
2008-05-02,3.76,3.76,3.52,3.56,1488,0
2008-05-05,3.6,3.6,3.48,3.48,1906,0
2008-05-06,3.4,3.6,3.4,3.52,7565,0
2008-05-07,3.4,3.56,3.24,3.24,10230,0
2008-05-08,3.4,3.6,3.4,3.56,8310,0
2008-05-09,3.6,3.6,3.52,3.56,2517,0
2008-05-12,3.44,3.6,3.4,3.56,3909,0
2008-05-13,3.4,3.6,3.4,3.6,2375,0
2008-05-14,3.6,3.6,3.44,3.52,7086,0
2008-05-15,3.52,3.6,3.48,3.6,1795,0
2008-05-16,3.6,3.6,3.4,3.6,4294,0
2008-05-19,3.6,3.6,3.4,3.48,8982,0
2008-05-20,3.4,3.52,2.92,3.4,14986,0
2008-05-21,3.24,3.44,3.2,3.4,8563,0
2008-05-22,3.44,3.44,3.36,3.44,2258,0
2008-05-23,3.36,3.4,3.2,3.32,16819,0
2008-05-27,3.28,3.4,3.2,3.2,12769,0
2008-05-28,3.24,3.28,3.24,3.24,6350,0
2008-05-29,3.28,3.28,3.04,3.28,8138,0
2008-05-30,3.2,3.28,3.12,3.12,7051,0
2008-06-02,3.04,3.28,3.04,3.12,3997,0
2008-06-03,3.28,3.28,3,3.2,10853,0
2008-06-04,3.2,3.2,3.16,3.2,6927,0
2008-06-05,3.2,3.6,3.2,3.52,24593,0
2008-06-06,3.68,4.8,3.52,4.72,55593,0
2008-06-09,5.24,5.24,4.72,5.2,60019,0
2008-06-10,5.28,5.28,4.6,4.88,48103,0
2008-06-11,4.84,5.08,4.28,4.88,16208,0
2008-06-12,4.8,4.8,4.16,4.16,13211,0
2008-06-13,4.32,4.32,3.8,3.92,12431,0
2008-06-16,3.92,4.28,3.92,4.08,10443,0
2008-06-17,3.68,4.12,3.64,3.96,32381,0
2008-06-18,3.72,4.04,3.72,4.04,26077,0
2008-06-19,4.04,4.28,3.88,4.08,41607,0
2008-06-20,4,4.32,4,4.2,15923,0
2008-06-23,4.24,4.24,3.92,4.12,12805,0
2008-06-24,4.04,4.32,3.92,3.96,21813,0
2008-06-25,4,4.2,3.84,3.88,13705,0
2008-06-26,3.88,4.4,3.88,4.4,20144,0
2008-06-27,4.36,4.44,4,4,22673,0
2008-06-30,4.64,4.64,4.2,4.32,8828,0
2008-07-01,4.08,4.4,4,4.4,6953,0
2008-07-02,4.4,4.4,4,4.12,8250,0
2008-07-03,4.16,4.4,4.12,4.28,20375,0
2008-07-07,4.32,4.44,4.28,4.32,6030,0
2008-07-08,4.12,4.52,3.88,3.96,21979,0
2008-07-09,4.04,4.36,4.04,4.24,3702,0
2008-07-10,4.4,4.4,3.92,3.96,4923,0
2008-07-11,3.96,4,3.96,3.96,5903,0
2008-07-14,4.08,4.08,3.6,3.88,19186,0
2008-07-15,4,4.16,3.8,4,19563,0
2008-07-16,4,4.4,3.8,4.24,16849,0
2008-07-17,4.44,4.56,4,4.36,18135,0
2008-07-18,4.44,4.56,4.04,4.52,41923,0
2008-07-21,4.6,4.92,4.16,4.24,36671,0
2008-07-22,4.28,4.4,4,4.36,26215,0
2008-07-23,4.2,4.72,4.08,4.4,38510,0
2008-07-24,4.4,4.56,4.04,4.24,42248,0
2008-07-25,4.68,4.68,4.12,4.24,19152,0
2008-07-28,4.12,4.32,4.04,4.2,27953,0
2008-07-29,4.32,4.32,4.04,4.12,19701,0
2008-07-30,4.12,4.24,4,4.12,20110,0
2008-07-31,4.08,4.12,4.04,4.08,8018,0
2008-08-01,4,4.08,3.96,3.96,11613,0
2008-08-04,4,4.08,3.96,4,12463,0
2008-08-05,4.04,4.16,4,4.16,9493,0
2008-08-06,4.08,4.16,4,4.08,12325,0
2008-08-07,4.44,4.44,3.96,4,12525,0
2008-08-08,4,4.08,3.96,3.96,9208,0
2008-08-11,3.96,4.08,3.96,4,9958,0
2008-08-12,4,4.04,3.92,3.92,30472,0
2008-08-13,3.88,4,3.88,3.96,2713,0
2008-08-14,4.24,4.24,3.92,4.12,14406,0
2008-08-15,3.92,4,3.92,4,2713,0
2008-08-18,4,4,3.84,3.92,11244,0
2008-08-19,3.8,3.96,3.68,3.84,5850,0
2008-08-20,3.92,4,3.92,3.92,1894,0
2008-08-21,3.92,4,3.92,3.92,10410,0
2008-08-22,3.92,4.28,3.92,4.24,18828,0
2008-08-25,3.96,4,3.92,3.96,6558,0
2008-08-26,4,4,3.92,4,5156,0
2008-08-27,4,4,3.92,3.96,3442,0
2008-08-28,3.84,4,3.84,4,800,0
2008-08-29,3.92,3.96,3.8,3.84,6000,0
2008-09-02,3.92,3.96,3.72,3.72,4700,0
2008-09-03,3.6,3.92,3.6,3.92,1525,0
2008-09-04,3.8,3.92,3.68,3.92,206,0
2008-09-05,3.92,3.92,3.28,3.4,12474,0
2008-09-08,3.48,3.6,3.4,3.6,19163,0
2008-09-09,3.48,3.6,3.48,3.56,9899,0
2008-09-10,3.6,3.6,3.48,3.56,7370,0
2008-09-11,3.56,3.56,3.4,3.44,3876,0
2008-09-12,3.2,3.4,3.12,3.24,4969,0
2008-09-15,3.48,3.48,2.64,2.88,27618,0
2008-09-16,3,3.6,1.8,3.2,16739,0
2008-09-17,3.04,3.04,2.2,2.56,8913,0
2008-09-18,2.68,2.76,2.44,2.56,10139,0
2008-09-19,2.72,2.84,2.4,2.6,20651,0
2008-09-22,2.48,2.6,2.48,2.56,7997,0
2008-09-23,2.6,2.64,2.52,2.64,14901,0
2008-09-24,2.56,2.56,2.28,2.48,20088,0
2008-09-25,2.6,2.6,2.4,2.48,14900,0
2008-09-26,2.6,2.92,2.24,2.52,49238,0
2008-09-29,2.4,2.68,2,2.4,31597,0
2008-09-30,2.48,2.48,2.4,2.48,2975,0
2008-10-01,2.48,3,2.48,3,10761,0
2008-10-02,3.08,3.24,3.08,3.2,36543,0
2008-10-03,3.2,3.2,3.04,3.12,9108,0
2008-10-06,3,3.2,2.6,2.88,17850,0
2008-10-07,2.8,3,2.48,2.48,8055,0
2008-10-08,2.36,2.4,1.68,1.72,36247,0
2008-10-09,1.84,2.76,1,1,111119,0
2008-10-10,1.08,1.64,1,1.36,35650,0
2008-10-13,1.6,2.16,1.6,1.8,27488,0
2008-10-14,1.92,2.96,1.92,2,54875,0
2008-10-15,2.12,2.16,1.92,1.92,4450,0
2008-10-16,3.2,3.2,1.6,1.72,22986,0
2008-10-17,1.84,2,1.64,1.92,3766,0
2008-10-20,2.04,2.04,1.6,1.6,8168,0
2008-10-21,1.72,1.96,1.48,1.48,21222,0
2008-10-22,1.4,1.84,1.4,1.52,30225,0
2008-10-23,1.68,1.72,1.48,1.48,11492,0
2008-10-24,1.48,1.64,1.2,1.48,20858,0
2008-10-27,1.36,1.76,1.36,1.52,6351,0
2008-10-28,1.6,1.6,1.4,1.4,719,0
2008-10-29,1.44,1.76,1.32,1.4,7942,0
2008-10-30,1.4,1.72,1.4,1.44,7888,0
2008-10-31,1.44,1.6,1.4,1.48,5100,0
2008-11-03,1.48,1.72,1.2,1.2,33338,0
2008-11-04,1.32,1.44,1.28,1.28,9774,0
2008-11-05,1.36,1.6,1.24,1.28,8545,0
2008-11-06,1.28,1.52,1.24,1.28,16513,0
2008-11-07,1.4,1.4,1.32,1.32,7425,0
2008-11-10,1.28,1.64,1.2,1.2,17675,0
2008-11-11,1.2,1.28,1.12,1.12,35271,0
2008-11-12,1,1.4,1,1.04,19000,0
2008-11-13,1.12,1.2,1.12,1.12,1575,0
2008-11-14,1.2,1.2,0.6,0.96,69764,0
2008-11-17,0.92,1.2,0.72,0.88,19650,0
2008-11-18,0.96,1,0.76,0.8,24416,0
2008-11-19,0.8,0.96,0.64,0.64,15100,0
2008-11-20,0.76,0.96,0.72,0.8,9740,0
2008-11-21,1,1,0.72,0.72,36162,0
2008-11-24,0.8,0.88,0.72,0.88,11650,0
2008-11-25,0.88,0.96,0.72,0.88,20259,0
2008-11-26,0.76,0.84,0.76,0.76,3298,0
2008-11-28,0.72,0.88,0.72,0.72,11456,0
2008-12-01,0.72,0.88,0.68,0.8,8575,0
2008-12-02,1,2.48,1,1.4,106596,0
2008-12-03,1.44,1.44,1.24,1.4,17372,0
2008-12-04,1.52,1.52,1.2,1.4,11857,0
2008-12-05,1.48,1.56,1.48,1.56,1931,0
2008-12-08,1.56,2,1.56,1.8,32565,0
2008-12-09,1.92,2,1.36,2,14771,0
2008-12-10,2,2.2,1.92,2.2,28880,0
2008-12-11,2.24,2.24,2.04,2.08,19734,0
2008-12-12,2.08,2.08,2,2.08,3894,0
2008-12-15,2.08,2.08,2,2.08,9788,0
2008-12-16,2,2.16,2,2.12,17935,0
2008-12-17,2.08,2.2,2.08,2.2,6695,0
2008-12-18,2.08,2.24,2.08,2.08,7885,0
2008-12-19,2.12,2.16,2.04,2.12,1988,0
2008-12-22,2.08,2.16,2.08,2.08,315,0
2008-12-23,2.16,2.32,2.16,2.2,3249,0
2008-12-24,2.36,2.4,2.32,2.4,11055,0
2008-12-26,2.4,2.6,2.36,2.4,9201,0
2008-12-29,2.44,2.44,2,2.2,19150,0
2008-12-30,2.2,2.2,2.04,2.16,2031,0
2008-12-31,2.04,2.08,2,2.08,5634,0
2009-01-02,2.08,2.16,2,2.08,9750,0
2009-01-05,2.08,2.12,2,2.12,4535,0
2009-01-06,2,2.2,2,2.2,1796,0
2009-01-07,2.28,2.28,2,2,6233,0
2009-01-08,2,2.08,2,2.04,350,0
2009-01-09,2.28,2.28,2,2.12,8347,0
2009-01-12,2.12,2.24,2,2,1369,0
2009-01-13,2.32,2.32,2,2.08,13361,0
2009-01-14,2.04,2.32,2.04,2.08,2650,0
2009-01-15,2.08,2.16,2.08,2.16,875,0
2009-01-16,2.2,2.24,2.2,2.24,5100,0
2009-01-20,2.24,2.36,2.2,2.24,5067,0
2009-01-21,2.24,2.24,2.08,2.08,4500,0
2009-01-22,2.08,2.08,2.08,2.08,1975,0
2009-01-23,2.08,2.08,2,2,3738,0
2009-01-26,2,2,2,2,125,0
2009-01-27,2,2.08,2,2.04,7085,0
2009-01-28,2,2,1.36,1.72,15266,0
2009-01-29,1.68,2.04,1.68,2.04,7910,0
2009-01-30,2.08,2.08,1.92,2,800,0
2009-02-02,1.92,2,1.92,2,279,0
2009-02-03,2,2,1.84,1.96,766,0
2009-02-04,1.88,1.88,1.84,1.84,1050,0
2009-02-05,1.8,1.8,1.8,1.8,4550,0
2009-02-06,2,2.2,1.8,1.88,900,0
2009-02-09,1.96,1.96,1.96,1.96,500,0
2009-02-10,1.92,1.96,1.88,1.88,3026,0
2009-02-11,1.88,1.96,1.88,1.96,775,0
2009-02-12,1.96,1.96,1.88,1.88,1050,0
2009-02-13,1.92,1.92,1.92,1.92,675,0
2009-02-17,1.88,1.88,1.8,1.8,5915,0
2009-02-18,1.84,1.88,1.8,1.8,2331,0
2009-02-19,1.72,1.72,1.6,1.6,6769,0
2009-02-20,1.6,1.6,0.72,1.16,18132,0
2009-02-23,1.08,1.8,0.92,1.4,123906,0
2009-02-24,1.52,1.88,1.52,1.8,5684,0
2009-02-25,1.84,1.84,1.52,1.68,2250,0
2009-02-26,1.64,1.68,1.6,1.6,1125,0
2009-02-27,1.6,1.6,1.4,1.4,6988,0
2009-03-02,1.4,1.52,1.4,1.44,1418,0
2009-03-03,1.52,1.52,1.4,1.44,1956,0
2009-03-04,1.4,1.52,1.4,1.52,737,0
2009-03-05,1.6,1.6,1.56,1.56,163,0
2009-03-06,1.56,1.56,1.48,1.48,3869,0
2009-03-09,1.76,1.76,1.32,1.4,8574,0
2009-03-10,1.36,1.4,1.2,1.36,10546,0
2009-03-11,1.4,1.4,1.28,1.28,1025,0
2009-03-12,1.32,1.32,1.28,1.28,950,0
2009-03-13,1.2,1.32,1.2,1.2,6975,0
2009-03-16,1.2,1.32,1.2,1.2,6900,0
2009-03-17,1.52,1.52,1.08,1.12,7517,0
2009-03-18,1.4,1.4,1.12,1.16,28544,0
2009-03-19,1.72,1.72,1.12,1.12,4925,0
2009-03-20,1.16,1.56,1.16,1.32,13157,0
2009-03-23,1.64,1.64,1.16,1.24,2559,0
2009-03-24,1.16,1.36,1.16,1.36,4738,0
2009-03-25,1.36,1.36,1.16,1.24,3625,0
2009-03-26,1.2,1.48,1.2,1.48,12150,0
2009-03-27,1.6,1.6,1.44,1.52,700,0
2009-03-30,1.44,1.56,1.44,1.44,1034,0
2009-03-31,1.52,1.56,1.52,1.56,2388,0
2009-04-01,1.48,1.48,1.48,1.48,350,0
2009-04-02,1.56,1.6,1.48,1.56,7152,0
2009-04-03,1.6,1.6,1.56,1.56,3603,0
2009-04-06,1.72,1.72,1.4,1.48,2961,0
2009-04-07,1.48,1.52,1.2,1.52,1538,0
2009-04-08,1.52,1.52,1.48,1.52,685,0
2009-04-09,1.44,1.44,1.32,1.32,6661,0
2009-04-13,1.52,1.56,1.48,1.56,22475,0
2009-04-14,1.68,1.68,1.48,1.56,2565,0
2009-04-15,1.56,1.56,1.48,1.48,2081,0
2009-04-16,1.4,1.52,1.24,1.24,10473,0
2009-04-17,1.28,1.48,1.24,1.4,4180,0
2009-04-20,1.6,1.6,1.28,1.32,2931,0
2009-04-21,1.28,1.52,1.24,1.32,1333,0
2009-04-22,1.36,1.52,1.36,1.52,1650,0
2009-04-23,1.52,1.56,1.52,1.52,2682,0
2009-04-24,1.56,1.56,1.28,1.44,6513,0
2009-04-27,1.68,2.04,1.6,1.72,65416,0
2009-04-28,1.56,1.8,1.52,1.52,62378,0
2009-04-29,1.24,1.48,1.24,1.44,25655,0
2009-04-30,1.52,1.52,1.44,1.48,2760,0
2009-05-01,1.52,1.68,1.52,1.64,8738,0
2009-05-04,1.76,2.2,1.76,2.2,30672,0
2009-05-05,2.12,2.24,1.92,1.96,14425,0
2009-05-06,1.92,2,1.6,1.72,17700,0
2009-05-07,1.88,1.92,1.88,1.88,2270,0
2009-05-08,1.96,2.08,1.88,2.08,17356,0
2009-05-11,2,2.12,1.88,2.08,3302,0
2009-05-12,1.96,2.2,1.88,1.88,63980,0
2009-05-13,2.16,2.2,2.16,2.16,44786,0
2009-05-14,2.2,2.2,2.16,2.2,17123,0
2009-05-15,2.08,2.2,2.08,2.16,80750,0
2009-05-18,2.04,2.16,1.64,2.12,99358,0
2009-05-19,2.04,2.04,1.64,1.64,50905,0
2009-05-20,1.76,1.8,1.72,1.8,5115,0
2009-05-21,1.88,1.92,1.72,1.92,8050,0
2009-05-22,1.84,1.84,1.76,1.76,8805,0
2009-05-26,1.8,2,1.8,1.92,32184,0
2009-05-27,1.92,2.44,1.92,2.36,69372,0
2009-05-28,2.4,2.52,2.16,2.32,6450,0
2009-05-29,2.4,2.44,2.16,2.4,11090,0
2009-06-01,2.44,2.72,2.4,2.52,38080,0
2009-06-02,2.64,2.8,2.6,2.64,51177,0
2009-06-03,2.76,2.8,2.6,2.76,8969,0
2009-06-04,2.64,2.76,2.6,2.64,5838,0
2009-06-05,2.6,2.76,2.6,2.72,29075,0
2009-06-08,2.76,2.76,2.56,2.56,22688,0
2009-06-09,2.68,3,2.68,3,47159,0
2009-06-10,2.96,2.96,2.84,2.96,5990,0
2009-06-11,2.88,3.76,2.84,3.52,43310,0
2009-06-12,3.6,3.8,3.16,3.8,58681,0
2009-06-15,3.76,4,3.48,3.72,15379,0
2009-06-16,3.56,3.72,3.48,3.56,14607,0
2009-06-17,3.68,3.8,3.48,3.8,7663,0
2009-06-18,3.72,3.8,3.44,3.44,5000,0
2009-06-19,3.44,3.56,3.44,3.52,900,0
2009-06-22,3.52,3.52,3.4,3.44,8313,0
2009-06-23,3.4,3.4,3.16,3.2,20419,0
2009-06-24,3.16,3.16,3.08,3.12,6388,0
2009-06-25,3.04,3.12,2.84,2.84,12338,0
2009-06-26,3.08,3.12,2.84,3.12,10305,0
2009-06-29,3.16,3.2,3.08,3.2,10259,0
2009-06-30,3.2,3.56,3.12,3.2,54942,0
2009-07-01,3.4,3.4,3.12,3.24,3858,0
2009-07-02,3.16,3.2,3.16,3.16,2277,0
2009-07-06,3.16,3.36,3.12,3.12,11748,0
2009-07-07,3.12,3.24,3.12,3.2,6161,0
2009-07-08,3.24,3.32,3.24,3.24,2465,0
2009-07-09,3.28,3.32,3.28,3.28,5650,0
2009-07-10,3.32,3.32,3.12,3.12,11638,0
2009-07-13,3.52,3.76,3.16,3.16,74826,0
2009-07-14,3.36,3.36,2.84,2.96,21063,0
2009-07-15,2.96,3,2.68,2.68,22738,0
2009-07-16,2.76,2.84,2.72,2.76,12398,0
2009-07-17,2.72,2.96,2.72,2.8,17410,0
2009-07-20,2.76,2.84,2.48,2.76,45904,0
2009-07-21,2.72,2.8,2.4,2.64,31708,0
2009-07-22,2.52,2.72,2.48,2.72,14296,0
2009-07-23,2.84,2.92,2.64,2.8,14464,0
2009-07-24,2.96,2.96,2.64,2.68,9488,0
2009-07-27,2.8,3.2,2.72,2.92,75372,0
2009-07-28,3.16,3.16,2.92,2.96,16937,0
2009-07-29,7.84,13.6,7.28,12.72,8026403,0
2009-07-30,11.64,11.72,5.8,5.88,9690927,0
2009-07-31,6.56,9.92,6.4,8.36,12461876,0
2009-08-03,9.44,10.2,8.4,9,3474689,0
2009-08-04,9.24,9.36,8.28,8.6,1338743,0
2009-08-05,11.52,11.84,9.76,9.96,4780948,0
2009-08-06,9.6,9.6,9,9,1297053,0
2009-08-07,9,9.4,8.2,8.68,1150004,0
2009-08-10,10.16,10.2,9.04,9.28,2066117,0
2009-08-11,9.48,9.48,8.6,8.92,798235,0
2009-08-12,8.96,9,8.68,8.84,600666,0
2009-08-13,9.2,9.2,8.4,8.72,489020,0
2009-08-14,8.72,8.72,8.12,8.32,498852,0
2009-08-17,8,9.32,7.6,8.88,1802739,0
2009-08-18,8.88,9.36,8.4,8.56,717463,0
2009-08-19,8.68,9.36,8.4,8.64,1014905,0
2009-08-20,8.64,8.96,8.24,8.48,675062,0
2009-08-21,8.32,8.48,8.08,8.12,474820,0
2009-08-24,8.36,8.72,7.76,8.16,1328322,0
2009-08-25,8.16,8.44,7.96,8.12,579839,0
2009-08-26,8.12,9.52,7.96,8.68,2927473,0
2009-08-27,8.72,8.84,8.28,8.28,925237,0
2009-08-28,8.6,8.8,8.28,8.44,716902,0
2009-08-31,8.6,9.16,8.4,8.76,960801,0
2009-09-01,9.16,9.72,8.32,8.44,1834510,0
2009-09-02,8.4,8.6,8.12,8.32,545316,0
2009-09-03,8.68,8.76,8,8.16,798373,0
2009-09-04,8.2,8.2,7.88,8.16,500476,0
2009-09-08,8.16,8.44,8,8,438207,0
2009-09-09,8.16,8.16,7.88,7.96,316886,0
2009-09-10,8.08,8.08,7.8,7.92,443952,0
2009-09-11,7.84,7.96,7.4,7.56,714351,0
2009-09-14,7.44,7.52,6.96,7.28,610172,0
2009-09-15,7.12,7.32,7,7.24,440590,0
2009-09-16,7.28,7.44,7.12,7.24,301260,0
2009-09-17,7.32,7.32,7.04,7.16,226046,0
2009-09-18,7.28,7.36,6.96,7.36,265317,0
2009-09-21,7.2,7.2,6.84,7.04,264959,0
2009-09-22,7,7.16,6.8,6.88,259685,0
2009-09-23,6.88,6.92,6.44,6.48,512320,0
2009-09-24,6.6,6.72,5.88,6.04,595545,0
2009-09-25,6,6,5.68,5.84,267759,0
2009-09-28,5.8,7,5.8,6.52,882835,0
2009-09-29,6.6,6.76,6.24,6.4,287790,0
2009-09-30,6.44,6.44,6,6.28,211222,0
2009-10-01,6.08,6.2,5.96,6.08,235363,0
2009-10-02,5.84,6.84,5.72,6.76,535073,0
2009-10-05,7.32,7.48,6.52,6.6,540369,0
2009-10-06,6.88,7.12,6.12,6.44,339960,0
2009-10-07,6.4,6.4,5.88,6.16,169779,0
2009-10-08,6.32,6.32,5.96,6.08,137222,0
2009-10-09,6.2,6.36,5.96,6.16,178424,0
2009-10-12,6.2,6.28,5.88,6.08,152572,0
2009-10-13,6.12,6.2,5.8,5.96,183797,0
2009-10-14,5.96,6,5.88,5.88,106471,0
2009-10-15,5.88,6.56,5.8,6,468950,0
2009-10-16,6.12,6.12,5.88,5.88,147528,0
2009-10-19,5.96,6,5.8,5.8,106118,0
2009-10-20,5.8,5.96,5.8,5.92,137219,0
2009-10-21,5.92,5.96,5.52,5.56,201072,0
2009-10-22,5.44,5.56,5.2,5.28,202650,0
2009-10-23,5.4,5.4,4.96,5.16,220388,0
2009-10-26,5.2,5.36,4.48,4.8,300248,0
2009-10-27,4.8,4.92,4.2,4.4,311246,0
2009-10-28,4.28,4.4,4.08,4.2,225247,0
2009-10-29,4.2,4.32,4.12,4.28,168945,0
2009-10-30,4.4,4.4,4.12,4.16,99586,0
2009-11-02,4.16,4.52,4.16,4.2,241989,0
2009-11-03,4.2,4.28,4.12,4.2,65897,0
2009-11-04,4.4,4.4,4.2,4.36,63895,0
2009-11-05,4.4,4.6,4.28,4.48,74732,0
2009-11-06,4.52,4.96,4.48,4.96,223590,0
2009-11-09,5.32,5.36,4.64,4.84,151038,0
2009-11-10,4.6,5,4.6,5,131266,0
2009-11-11,4.76,5,4.64,4.76,49463,0
2009-11-12,4.72,4.92,4.68,4.88,65466,0
2009-11-13,4.88,5.16,4.88,4.92,69855,0
2009-11-16,5.08,5.08,4.68,4.68,76497,0
2009-11-17,4.6,4.68,4.6,4.68,35916,0
2009-11-18,5,5,4.68,4.88,53956,0
2009-11-19,4.96,4.96,4.64,4.8,51489,0
2009-11-20,5.32,6.56,5.24,6.12,2582480,0
2009-11-23,6.64,6.72,6,6.28,651625,0
2009-11-24,6.2,6.2,5.6,5.6,306271,0
2009-11-25,5.68,5.84,5.12,5.56,413463,0
2009-11-27,5.48,5.6,5.2,5.6,81244,0
2009-11-30,5.84,6.08,5.28,5.28,354943,0
2009-12-01,5.36,5.6,5.28,5.48,122488,0
2009-12-02,6,6,5.32,5.72,218007,0
2009-12-03,5.64,5.84,5.4,5.52,107450,0
2009-12-04,5.6,5.72,5.32,5.68,128086,0
2009-12-07,5.68,5.76,5.48,5.6,110812,0
2009-12-08,5.6,5.6,5.48,5.48,64102,0
2009-12-09,5.72,5.72,5.4,5.4,59819,0
2009-12-10,5.4,5.52,5.32,5.32,56793,0
2009-12-11,5.4,5.52,5.12,5.12,98603,0
2009-12-14,5.12,5.36,4.84,4.92,183003,0
2009-12-15,4.8,5.04,4.8,4.88,64155,0
2009-12-16,5.08,5.08,4.88,4.88,63827,0
2009-12-17,4.92,4.96,4.8,4.88,52260,0
2009-12-18,5.12,5.12,4.56,4.56,99620,0
2009-12-21,4.64,4.8,4.48,4.8,106351,0
2009-12-22,4.76,4.92,4.72,4.8,56259,0
2009-12-23,4.84,5.04,4.76,4.92,79356,0
2009-12-24,4.92,4.92,4.76,4.8,37329,0
2009-12-28,5.16,5.16,4.68,4.76,96237,0
2009-12-29,4.6,4.8,4.6,4.64,109174,0
2009-12-30,4.6,4.76,4.6,4.72,98909,0
2009-12-31,4.68,4.68,4.04,4.56,213765,0
2010-01-04,4.2,4.56,4.2,4.4,181825,0
2010-01-05,4.56,4.72,4.44,4.68,147028,0
2010-01-06,4.64,4.68,4.48,4.68,58922,0
2010-01-07,4.52,4.64,4.52,4.6,80778,0
2010-01-08,4.72,4.96,4.56,4.92,184514,0
2010-01-11,5.08,5.4,5.08,5.08,275861,0
2010-01-12,5.16,5.4,5.04,5.16,138592,0
2010-01-13,5.4,5.4,4.8,5.2,184721,0
2010-01-14,5.32,5.32,5,5.2,62642,0
2010-01-15,5.2,5.2,5.04,5.04,53228,0
2010-01-19,4.96,5.08,4.92,4.92,50504,0
2010-01-20,4.88,5.12,4.8,4.84,97306,0
2010-01-21,4.92,4.96,4.68,4.76,43535,0
2010-01-22,4.76,4.76,4.6,4.6,59502,0
2010-01-25,4.72,4.72,4.4,4.44,89603,0
2010-01-26,4.6,4.6,4.32,4.4,67913,0
2010-01-27,4.6,4.6,4.12,4.24,133361,0
2010-01-28,4.24,4.28,3.88,4.12,193737,0
2010-01-29,4.04,4.2,3.92,4,125725,0
2010-02-01,4.04,4.2,4,4.2,99935,0
2010-02-02,4.28,4.72,4.04,4.72,249945,0
2010-02-03,4.8,5,4.72,4.84,189262,0
2010-02-04,4.88,4.88,4.4,4.52,99853,0
2010-02-05,4.6,4.76,4.28,4.72,120755,0
2010-02-08,4.92,4.92,4.72,4.92,173972,0
2010-02-09,4.92,5,4.4,4.72,100068,0
2010-02-10,4.8,5,4.8,4.92,79162,0
2010-02-11,5.08,5.12,4.84,5,97857,0
2010-02-12,5.04,5.12,4.84,5.12,70803,0
2010-02-16,5.4,5.72,5.2,5.56,535813,0
2010-02-17,5.6,5.68,5.4,5.4,175514,0
2010-02-18,5.4,5.44,5.04,5.2,80431,0
2010-02-19,5.28,5.32,5,5.32,65194,0
2010-02-22,5.56,5.72,5.4,5.72,176626,0
2010-02-23,5.72,6.12,5.56,5.84,264013,0
2010-02-24,6,6,5.6,5.68,94487,0
2010-02-25,5.52,5.8,5.4,5.8,112301,0
2010-02-26,6,6,5.72,5.8,80775,0
2010-03-01,5.8,5.84,5.56,5.72,74854,0
2010-03-02,5.72,5.88,5.64,5.72,79141,0
2010-03-03,5.76,5.88,5.64,5.8,89903,0
2010-03-04,5.84,6.08,5.8,5.96,197294,0
2010-03-05,5.96,6.2,5.8,5.92,158975,0
2010-03-08,5.92,5.96,5.6,5.64,104931,0
2010-03-09,5.76,5.76,5.32,5.36,139764,0
2010-03-10,5.24,5.52,5,5.2,139335,0
2010-03-11,5.32,5.44,5.2,5.32,66300,0
2010-03-12,5.52,5.96,5.24,5.44,61455,0
2010-03-15,5.64,5.68,5.2,5.28,112655,0
2010-03-16,5.12,5.32,5.12,5.12,90303,0
2010-03-17,5.16,5.28,5,5,111818,0
2010-03-18,5,5.12,5,5.04,46079,0
2010-03-19,5,5,4.8,4.96,98366,0
2010-03-22,5,5,4.68,4.8,69804,0
2010-03-23,4.96,5.04,4.88,4.96,82180,0
2010-03-24,5.04,5.08,4.84,4.96,55532,0
2010-03-25,5.08,5.08,4.8,4.92,49531,0
2010-03-26,5.32,5.52,5.16,5.4,312823,0
2010-03-29,5.4,5.56,5.2,5.2,206099,0
2010-03-30,5.2,5.36,5.08,5.24,60511,0
2010-03-31,5.32,5.4,5.28,5.28,92651,0
2010-04-01,5.2,5.4,5.2,5.4,83323,0
2010-04-05,5.44,5.44,5.32,5.36,158578,0
2010-04-06,5.2,5.4,5.16,5.16,84206,0
2010-04-07,5.16,5.36,5.16,5.28,71273,0
2010-04-08,6,6.08,5.48,5.64,467633,0
2010-04-09,5.76,5.76,5.52,5.6,167232,0
2010-04-12,5.68,5.72,5.4,5.56,128310,0
2010-04-13,5.68,5.68,5.36,5.4,136026,0
2010-04-14,5.48,5.8,5.36,5.8,171024,0
2010-04-15,5.72,5.8,5.52,5.64,110727,0
2010-04-16,5.64,5.68,5.52,5.52,89862,0
2010-04-19,5.56,5.56,5.4,5.52,70092,0
2010-04-20,5.76,5.76,5.52,5.52,78517,0
2010-04-21,5.8,5.8,5.52,5.68,194987,0
2010-04-22,5.56,5.68,5.2,5.6,133459,0
2010-04-23,5.44,5.68,5.4,5.64,160545,0
2010-04-26,5.8,5.8,5.52,5.64,112970,0
2010-04-27,5.52,5.6,5.4,5.48,108234,0
2010-04-28,5.52,5.6,5.36,5.48,123606,0
2010-04-29,5.6,5.6,5.36,5.52,101819,0
2010-04-30,5.68,5.68,5.4,5.52,155918,0
2010-05-03,5.6,5.6,5.48,5.56,311970,0
2010-05-04,5.4,5.56,5.36,5.52,167120,0
2010-05-05,5.52,5.6,5.4,5.6,134794,0
2010-05-06,5.72,5.72,4.12,5.24,293382,0
2010-05-07,5.2,5.24,4.76,5.24,129465,0
2010-05-10,5.24,5.28,5.12,5.12,117041,0
2010-05-11,4.88,5.12,4.6,5.12,76943,0
2010-05-12,5.24,5.52,5.08,5.44,111032,0
2010-05-13,5.32,5.44,5.24,5.44,63012,0
2010-05-14,5.4,5.4,5,5.32,73697,0
2010-05-17,5.28,5.44,5.08,5.12,56607,0
2010-05-18,5.2,5.2,4.8,4.92,83863,0
2010-05-19,4.6,4.84,4.48,4.72,112324,0
2010-05-20,4.72,4.72,4.4,4.6,119146,0
2010-05-21,4.44,4.6,4.04,4.56,135241,0
2010-05-24,4.72,4.72,4.4,4.44,56937,0
2010-05-25,4.4,4.44,4.16,4.36,131843,0
2010-05-26,4.48,4.72,4.48,4.68,83764,0
2010-05-27,4.72,4.8,4.56,4.72,48819,0
2010-05-28,4.72,4.72,4.48,4.64,59202,0
2010-06-01,4.64,4.72,4.48,4.72,69372,0
2010-06-02,4.68,4.68,4.36,4.64,44401,0
2010-06-03,4.56,4.64,4.4,4.64,67821,0
2010-06-04,4.6,4.6,4.4,4.4,63459,0
2010-06-07,4.4,4.56,4.2,4.32,121113,0
2010-06-08,4.24,4.32,4.12,4.24,115548,0
2010-06-09,4.24,4.28,4.04,4.04,77541,0
2010-06-10,4.2,4.24,4.04,4.04,119211,0
2010-06-11,4.08,4.24,4.04,4.08,138963,0
2010-06-14,4.24,4.6,4.2,4.24,207243,0
2010-06-15,4.4,4.6,4.28,4.6,130318,0
2010-06-16,4.6,4.64,4.44,4.6,71152,0
2010-06-17,4.36,4.64,4.36,4.44,51225,0
2010-06-18,4.48,4.48,4.16,4.32,151379,0
2010-06-21,4.4,4.48,4.16,4.2,153829,0
2010-06-22,4.4,4.64,4.24,4.36,294111,0
2010-06-23,4.44,4.6,4.24,4.56,223997,0
2010-06-24,4.6,4.6,4.32,4.36,207678,0
2010-06-25,4.44,4.56,4.2,4.36,1544572,0
2010-06-28,4.32,4.32,4.2,4.28,105864,0
2010-06-29,4.32,4.4,4.12,4.12,152645,0
2010-06-30,4.28,4.28,4.08,4.08,94252,0
2010-07-01,4.12,4.2,4.08,4.12,78264,0
2010-07-02,4.24,4.32,4.12,4.32,88956,0
2010-07-06,4.32,4.4,4.08,4.08,103247,0
2010-07-07,4.08,4.16,3.68,3.92,206793,0
2010-07-08,3.96,4.28,3.92,3.96,76670,0
2010-07-09,4,4,3.84,4,55128,0
2010-07-12,3.88,4.12,3.88,4,75639,0
2010-07-13,4,4.08,3.88,4.08,93852,0
2010-07-14,4.08,4.12,4,4,71049,0
2010-07-15,3.96,4,3.92,3.92,60269,0
2010-07-16,3.8,3.96,3.76,3.8,100095,0
2010-07-19,3.72,3.84,3.6,3.72,86084,0
2010-07-20,3.48,3.76,3.2,3.76,104271,0
2010-07-21,3.76,3.8,3.6,3.64,47206,0
2010-07-22,3.64,3.8,3.6,3.8,85742,0
2010-07-23,3.68,3.96,3.52,3.92,73788,0
2010-07-26,3.92,4.2,3.88,4.16,77190,0
2010-07-27,4,4.2,3.52,4.08,67572,0
2010-07-28,3.72,3.96,3.72,3.92,48414,0
2010-07-29,3.92,4,3.84,3.96,37963,0
2010-07-30,3.92,4.08,3.92,4.04,48358,0
2010-08-02,4.12,4.2,4,4.2,70111,0
2010-08-03,4.2,4.4,4.2,4.32,135412,0
2010-08-04,4.32,4.4,4.28,4.36,39469,0
2010-08-05,4.52,4.52,4.16,4.16,38994,0
2010-08-06,4.16,4.16,4.04,4.12,39727,0
2010-08-09,4.24,4.24,4.04,4.08,43295,0
2010-08-10,4.08,4.16,3.92,4.04,75879,0
2010-08-11,4.08,4.08,3.68,3.68,80433,0
2010-08-12,3.72,3.8,3.56,3.56,94334,0
2010-08-13,3.52,3.68,3.52,3.56,59263,0
2010-08-16,3.6,3.76,3.4,3.52,91309,0
2010-08-17,3.52,3.8,3.52,3.68,70252,0
2010-08-18,3.68,3.76,3.6,3.6,41810,0
2010-08-19,3.6,3.84,3.52,3.56,77558,0
2010-08-20,3.56,3.68,3.52,3.6,82658,0
2010-08-23,3.64,3.72,3.52,3.56,54172,0
2010-08-24,3.52,3.56,3.36,3.4,64607,0
2010-08-25,3.36,3.36,3.16,3.32,65368,0
2010-08-26,3.36,3.4,3.16,3.2,68202,0
2010-08-27,3.2,3.4,3.16,3.4,40295,0
2010-08-30,3.4,3.4,3.12,3.12,68816,0
2010-08-31,3.04,3.16,3.04,3.12,116117,0
2010-09-01,3.84,3.92,3.6,3.8,311292,0
2010-09-02,3.8,4,3.8,3.92,102601,0
2010-09-03,3.92,4,3.84,3.96,63806,0
2010-09-07,4,4.12,3.84,4,168640,0
2010-09-08,4,4.4,4,4.24,109682,0
2010-09-09,4.4,4.4,4.24,4.28,130771,0
2010-09-10,4.28,4.48,4.24,4.44,124190,0
2010-09-13,5.12,5.12,4.28,4.44,451170,0
2010-09-14,4.4,4.56,4.08,4.4,308549,0
2010-09-15,4.56,4.56,4.24,4.44,143441,0
2010-09-16,4.4,4.44,4.24,4.28,78239,0
2010-09-17,4.28,4.4,4.2,4.36,124706,0
2010-09-20,4.36,4.48,4.32,4.48,134660,0
2010-09-21,4.44,4.48,4.24,4.28,119509,0
2010-09-22,4.24,4.4,4.24,4.24,53470,0
2010-09-23,4.24,4.44,4.2,4.36,149770,0
2010-09-24,4.4,4.72,4.36,4.64,269563,0
2010-09-27,4.68,5.08,4.64,5.04,222300,0
2010-09-28,5.36,5.36,4.8,4.96,258822,0
2010-09-29,4.96,5.2,4.92,5,126683,0
2010-09-30,5.2,5.28,4.8,5,133951,0
2010-10-01,5,5.08,4.8,5.08,117270,0
2010-10-04,5.16,5.28,4.8,4.84,230534,0
2010-10-05,4.92,5.24,4.84,5.16,183423,0
2010-10-06,5.2,5.24,5.12,5.2,208313,0
2010-10-07,5.2,5.24,5,5.08,71557,0
2010-10-08,5.04,5.2,4.96,5.12,116766,0
2010-10-11,5.16,5.2,5.08,5.12,64664,0
2010-10-12,5.12,5.12,4.8,4.88,257415,0
2010-10-13,4.92,4.96,4.72,4.88,163333,0
2010-10-14,4.88,4.96,4.8,4.88,81966,0
2010-10-15,4.96,4.96,4.84,4.88,47838,0
2010-10-18,4.92,4.96,4.8,4.88,151594,0
2010-10-19,4.88,4.88,4.64,4.68,82296,0
2010-10-20,4.72,4.8,4.56,4.6,96982,0
2010-10-21,4.64,4.76,4.52,4.56,74990,0
2010-10-22,4.6,4.76,4.6,4.68,37708,0
2010-10-25,4.68,4.8,4.6,4.64,65132,0
2010-10-26,4.6,4.68,4.6,4.6,53257,0
2010-10-27,4.6,4.68,4.6,4.6,28054,0
2010-10-28,4.64,4.68,4.6,4.6,39801,0
2010-10-29,4.64,4.68,4.48,4.52,43709,0
2010-11-01,4.52,4.72,4.4,4.4,44187,0
2010-11-02,4.44,4.6,4.44,4.56,54376,0
2010-11-03,4.56,4.56,4.44,4.56,21127,0
2010-11-04,4.52,4.68,4.48,4.64,94880,0
2010-11-05,4.68,4.84,4.64,4.84,82627,0
2010-11-08,4.8,4.96,4.8,4.92,71298,0
2010-11-09,4.92,4.92,4.68,4.72,51683,0
2010-11-10,4.8,4.8,4.52,4.64,67476,0
2010-11-11,4.6,4.8,4.52,4.76,88709,0
2010-11-12,4.76,5,4.76,4.92,154362,0
2010-11-15,4.96,5.16,4.92,5.04,172993,0
2010-11-16,5,5.36,4.92,5.24,185117,0
2010-11-17,5.2,5.64,4.96,5,454984,0
2010-11-18,5,5.04,4.76,4.92,130520,0
2010-11-19,4.92,5,4.84,4.96,50307,0
2010-11-22,4.96,5,4.8,4.84,51202,0
2010-11-23,4.92,5,4.8,4.84,66545,0
2010-11-24,4.84,4.92,4.76,4.84,81874,0
2010-11-26,4.84,4.84,4.72,4.76,22766,0
2010-11-29,4.76,4.8,4.76,4.8,53303,0
2010-11-30,4.72,4.8,4.68,4.72,71049,0
2010-12-01,4.8,4.8,4.4,4.48,281424,0
2010-12-02,4.44,4.64,4.44,4.48,80337,0
2010-12-03,4.48,4.48,4.4,4.44,65435,0
2010-12-06,4.68,4.68,4.4,4.48,111821,0
2010-12-07,4.52,4.64,4.48,4.56,173493,0
2010-12-08,4.6,4.8,4.48,4.68,151807,0
2010-12-09,4.8,4.8,4.6,4.72,47983,0
2010-12-10,4.72,4.72,4.52,4.6,101837,0
2010-12-13,4.64,4.64,4.4,4.4,141071,0
2010-12-14,4.4,4.56,4.4,4.52,100848,0
2010-12-15,4.6,4.64,4.52,4.6,93504,0
2010-12-16,4.64,4.68,4.6,4.68,80227,0
2010-12-17,4.68,4.8,4.64,4.76,98591,0
2010-12-20,4.84,4.88,4.64,4.64,79530,0
2010-12-21,4.72,4.72,4.6,4.68,83766,0
2010-12-22,4.68,4.68,4.56,4.64,56964,0
2010-12-23,4.64,4.64,4.6,4.6,77984,0
2010-12-27,4.64,4.8,4.6,4.64,88254,0
2010-12-28,4.64,4.8,4.64,4.72,89019,0
2010-12-29,4.68,4.76,4.6,4.64,106642,0
2010-12-30,4.56,4.68,4.56,4.64,51957,0
2010-12-31,4.64,4.68,4.6,4.6,63003,0
2011-01-03,4.64,4.72,4.6,4.72,79143,0
2011-01-04,4.68,4.92,4.68,4.88,169808,0
2011-01-05,4.88,5.32,4.88,5.32,562049,0
2011-01-06,5.24,5.4,5.08,5.16,176481,0
2011-01-07,5.16,5.28,5.16,5.2,160259,0
2011-01-10,5.24,5.88,5.24,5.52,696475,0
2011-01-11,5.52,5.96,5.36,5.72,356118,0
2011-01-12,5.8,5.92,5.76,5.88,303969,0
2011-01-13,6,6.08,5.88,6,283004,0
2011-01-14,6,6.2,5.88,6.08,228757,0
2011-01-18,6.16,6.24,5.92,5.96,253979,0
2011-01-19,5.92,6,5.44,5.44,211807,0
2011-01-20,5.92,5.92,5.12,5.28,160874,0
2011-01-21,5.36,5.44,5.2,5.2,101193,0
2011-01-24,5.2,5.32,4.88,5.16,247726,0
2011-01-25,5.16,5.28,5.04,5.24,55028,0
2011-01-26,5.28,5.52,5.24,5.28,76586,0
2011-01-27,5.32,5.4,5.24,5.32,66567,0
2011-01-28,5.32,5.32,4.96,4.96,112959,0
2011-01-31,5.2,5.28,5,5.08,77266,0
2011-02-01,5.08,5.2,5.08,5.16,59624,0
2011-02-02,5.84,6,5.16,5.2,443466,0
2011-02-03,5.2,5.28,5.04,5.16,92938,0
2011-02-04,5.2,5.32,5.08,5.12,56756,0
2011-02-07,5.44,5.44,5.12,5.2,92958,0
2011-02-08,5.24,5.4,5.2,5.4,61193,0
2011-02-09,5.36,5.36,5.24,5.28,52385,0
2011-02-10,5.28,5.28,5.16,5.2,64323,0
2011-02-11,5.2,5.36,5.12,5.36,85544,0
2011-02-14,5.24,5.4,5.2,5.28,68937,0
2011-02-15,5.32,5.32,5.16,5.24,55564,0
2011-02-16,5.2,5.36,5.16,5.2,76539,0
2011-02-18,5.16,5.16,5,5.08,84091,0
2011-02-22,5.08,5.16,4.88,4.88,103002,0
2011-02-23,4.88,4.88,4.64,4.64,171867,0
2011-02-24,4.64,4.72,4.6,4.64,67318,0
2011-02-25,4.68,4.84,4.64,4.8,63011,0
2011-02-28,4.8,4.84,4.72,4.72,79973,0
2011-03-01,4.8,4.8,4.68,4.72,67764,0
2011-03-02,4.88,4.92,4.76,4.8,87374,0
2011-03-03,4.8,4.96,4.8,4.96,132793,0
2011-03-04,4.96,4.96,4.8,4.88,53018,0
2011-03-07,4.88,4.96,4.64,4.64,106966,0
2011-03-08,4.68,4.8,4.68,4.76,53140,0
2011-03-09,4.76,4.8,4.72,4.72,55292,0
2011-03-10,4.72,4.8,4.44,4.48,249260,0
2011-03-11,4.44,4.6,4.44,4.56,94316,0
2011-03-14,4.52,4.52,4.4,4.4,83530,0
2011-03-15,4.4,4.72,4.4,4.52,116129,0
2011-03-16,4.52,4.52,4.4,4.44,76058,0
2011-03-17,4.44,4.56,4.4,4.44,85052,0
2011-03-18,4.48,4.6,4.4,4.44,101259,0
2011-03-21,4.56,4.88,4.4,4.44,83712,0
2011-03-22,4.44,4.68,4.4,4.44,88938,0
2011-03-23,4.32,4.48,4.32,4.36,80828,0
2011-03-24,4.36,4.52,4.36,4.44,87954,0
2011-03-25,4.48,4.48,4.4,4.48,69594,0
2011-03-28,4.6,4.6,4.36,4.48,90667,0
2011-03-29,4.52,4.56,4.48,4.56,53651,0
2011-03-30,4.48,4.84,4.48,4.64,297079,0
2011-03-31,4.6,4.72,4.32,4.4,355924,0
2011-04-01,4.44,4.68,4.44,4.44,92596,0
2011-04-04,4.48,4.6,4.44,4.6,62423,0
2011-04-05,4.56,4.68,4.52,4.64,184821,0
2011-04-06,4.68,4.68,4.48,4.68,82671,0
2011-04-07,4.56,4.68,4.48,4.48,88199,0
2011-04-08,4.44,4.56,4.4,4.56,78199,0
2011-04-11,4.6,4.6,4.44,4.44,71494,0
2011-04-12,4.44,4.52,4.4,4.4,55597,0
2011-04-13,4.44,4.44,4.32,4.36,114060,0
2011-04-14,4.32,4.36,4.24,4.28,60591,0
2011-04-15,4.24,4.24,4.12,4.16,133587,0
2011-04-18,4.28,4.28,3.76,3.76,228747,0
2011-04-19,3.84,3.88,3.76,3.8,104621,0
2011-04-20,3.92,4,3.84,3.84,79414,0
2011-04-21,3.84,4,3.84,3.92,65216,0
2011-04-25,3.88,3.92,3.8,3.84,74882,0
2011-04-26,3.8,3.88,3.76,3.8,71376,0
2011-04-27,3.8,3.84,3.76,3.84,79166,0
2011-04-28,3.84,3.84,3.76,3.8,60684,0
2011-04-29,3.8,3.84,3.76,3.8,65121,0
2011-05-02,3.8,3.8,3.68,3.68,52531,0
2011-05-03,3.76,3.8,3.6,3.6,65290,0
2011-05-04,3.68,3.88,3.4,3.4,78003,0
2011-05-05,3.4,3.72,3.4,3.64,87229,0
2011-05-06,3.72,3.72,3.6,3.6,61030,0
2011-05-09,3.88,3.92,3.56,3.6,265089,0
2011-05-10,3.64,3.84,3.52,3.68,140600,0
2011-05-11,3.8,3.8,3.6,3.6,94195,0
2011-05-12,3.6,3.68,3.56,3.64,62276,0
2011-05-13,3.64,3.68,3.56,3.56,117805,0
2011-05-16,3.68,3.68,3.44,3.44,80303,0
2011-05-17,3.52,3.52,3.36,3.44,104124,0
2011-05-18,3.44,3.52,3.4,3.52,41674,0
2011-05-19,3.56,3.6,3.44,3.44,55578,0
2011-05-20,3.36,3.52,3.32,3.32,70677,0
2011-05-23,3.32,3.32,3.08,3.12,194607,0
2011-05-24,3.16,3.24,3.08,3.08,149996,0
2011-05-25,3.08,3.12,3.04,3.04,61947,0
2011-05-26,3,3.12,3,3.04,92974,0
2011-05-27,3.08,3.12,3.04,3.04,71286,0
2011-05-31,3.08,3.08,3.04,3.08,101031,0
2011-06-01,3.08,3.28,3.04,3.08,84193,0
2011-06-02,3.08,3.32,3.08,3.12,103857,0
2011-06-03,3.84,3.84,3.12,3.16,116391,0
2011-06-06,3.12,3.2,3,3,158361,0
2011-06-07,3,3.16,3,3.08,72339,0
2011-06-08,3.04,3.04,3,3,98423,0
2011-06-09,3,3.04,2.96,3,50863,0
2011-06-10,2.96,2.96,2.6,2.72,176588,0
2011-06-13,2.76,2.8,2.56,2.56,165750,0
2011-06-14,2.68,2.68,2.44,2.64,106014,0
2011-06-15,2.6,2.72,2.44,2.44,90621,0
2011-06-16,2.4,2.56,2.4,2.48,89772,0
2011-06-17,2.48,2.64,2.48,2.52,207220,0
2011-06-20,2.48,2.52,2.28,2.44,182592,0
2011-06-21,2.4,2.64,2.32,2.44,168750,0
2011-06-22,2.44,2.44,2.32,2.32,134967,0
2011-06-23,2.36,2.4,2.24,2.36,210656,0
2011-06-24,2.4,2.56,2.24,2.36,2332748,0
2011-06-27,2.36,2.52,2.36,2.48,180556,0
2011-06-28,2.68,2.68,2.24,2.28,804863,0
2011-06-29,2.48,2.48,2.32,2.36,677962,0
2011-06-30,2.56,2.56,2.36,2.4,602339,0
2011-07-01,2.4,2.52,2.36,2.44,240807,0
2011-07-05,2.52,2.76,2.52,2.64,599161,0
2011-07-06,2.8,2.92,2.72,2.76,422260,0
2011-07-07,3,3.28,3,3.16,771812,0
2011-07-08,3.16,3.28,3.08,3.28,272467,0
2011-07-11,3.28,3.28,3.12,3.12,164055,0
2011-07-12,3.12,3.2,3.04,3.08,176204,0
2011-07-13,3.16,3.16,2.88,3,186020,0
2011-07-14,3.2,3.2,2.92,2.96,184153,0
2011-07-15,3.08,3.08,2.76,2.8,263473,0
2011-07-18,2.72,2.76,2.64,2.68,89822,0
2011-07-19,2.8,2.84,2.68,2.84,66703,0
2011-07-20,2.88,2.88,2.72,2.72,52099,0
2011-07-21,2.68,2.76,2.68,2.68,67995,0
2011-07-22,2.72,2.72,2.64,2.72,48509,0
2011-07-25,2.68,2.72,2.6,2.64,76312,0
2011-07-26,2.64,2.72,2.56,2.56,86984,0
2011-07-27,2.56,2.6,2.4,2.48,213962,0
2011-07-28,2.44,2.64,2.44,2.48,93187,0
2011-07-29,2.6,2.6,2.48,2.56,37192,0
2011-08-01,2.6,2.92,2.6,2.8,142819,0
2011-08-02,3.2,3.2,2.68,2.68,108403,0
2011-08-03,2.76,2.84,2.6,2.6,75728,0
2011-08-04,2.6,2.68,2.4,2.4,160288,0
2011-08-05,2.4,2.6,2.4,2.4,137625,0
2011-08-08,2.4,2.6,2.28,2.44,350055,0
2011-08-09,2.4,2.6,2.36,2.48,148962,0
2011-08-10,2.52,2.56,2.4,2.44,63520,0
2011-08-11,2.4,2.56,2.4,2.48,77042,0
2011-08-12,2.48,2.6,2.44,2.44,86287,0
2011-08-15,2.56,2.8,2.52,2.76,103777,0
2011-08-16,3.76,3.76,2.72,2.8,186842,0
2011-08-17,3.12,3.12,2.84,2.92,83596,0
2011-08-18,2.84,3.08,2.56,2.76,151129,0
2011-08-19,2.52,2.72,2.52,2.6,51372,0
2011-08-22,2.56,2.64,2.48,2.6,24677,0
2011-08-23,2.56,2.68,2.4,2.68,56525,0
2011-08-24,2.68,2.72,2.56,2.64,61878,0
2011-08-25,2.68,2.72,2.64,2.68,27936,0
2011-08-26,2.68,2.76,2.56,2.76,76671,0
2011-08-29,2.92,2.96,2.8,2.88,118816,0
2011-08-30,3.08,3.08,2.8,2.96,179028,0
2011-08-31,2.96,3.08,2.88,2.88,120342,0
2011-09-01,2.88,2.92,2.76,2.8,60321,0
2011-09-02,2.84,2.88,2.72,2.72,38832,0
2011-09-06,2.56,2.76,2.56,2.72,73029,0
2011-09-07,2.64,2.88,2.6,2.84,37507,0
2011-09-08,2.76,2.88,2.68,2.72,30770,0
2011-09-09,2.64,2.76,2.6,2.64,72052,0
2011-09-12,2.6,2.76,2.6,2.76,39868,0
2011-09-13,3.08,3.08,2.84,2.84,159720,0
2011-09-14,3.12,3.12,2.88,2.96,81953,0
2011-09-15,3,3,2.92,2.92,41049,0
2011-09-16,2.96,3,2.88,2.88,42262,0
2011-09-19,2.96,2.96,2.84,2.88,31452,0
2011-09-20,2.84,2.92,2.84,2.84,22405,0
2011-09-21,2.84,2.92,2.76,2.76,36474,0
2011-09-22,2.76,2.76,2.52,2.56,108569,0
2011-09-23,2.6,2.6,2.48,2.52,89929,0
2011-09-26,2.48,2.56,2.4,2.44,36486,0
2011-09-27,2.52,2.56,2.44,2.44,98916,0
2011-09-28,2.48,2.48,2.28,2.28,118557,0
2011-09-29,2.28,2.4,2.2,2.36,189954,0
2011-09-30,2.32,2.36,2.12,2.28,190512,0
2011-10-03,2.2,2.28,1.92,2,155741,0
2011-10-04,1.92,2.08,1.72,2,115251,0
2011-10-05,2,2.2,2,2.2,66486,0
2011-10-06,2,2.48,2,2.48,132146,0
2011-10-07,2.44,2.52,2.32,2.4,60326,0
2011-10-10,2.4,2.4,2.24,2.4,33433,0
2011-10-11,2.44,2.48,2.32,2.36,23345,0
2011-10-12,2.48,2.48,2.32,2.36,27640,0
2011-10-13,2.28,2.44,2.28,2.4,12735,0
2011-10-14,2.4,2.48,2.4,2.48,32808,0
2011-10-17,2.48,2.48,2.4,2.44,41655,0
2011-10-18,2.4,2.48,2.32,2.4,20040,0
2011-10-19,2.4,2.4,2.36,2.4,25982,0
2011-10-20,2.4,2.4,2.32,2.4,15062,0
2011-10-21,2.4,2.4,2.36,2.36,12070,0
2011-10-24,2.4,2.4,2.36,2.4,61384,0
2011-10-25,2.4,2.76,2.36,2.64,207672,0
2011-10-26,2.8,2.84,2.44,2.6,84043,0
2011-10-27,2.68,2.72,2.6,2.6,35420,0
2011-10-28,2.6,2.8,2.52,2.64,37872,0
2011-10-31,2.68,2.72,2.6,2.72,23237,0
2011-11-01,2.48,2.68,2.48,2.6,29240,0
2011-11-02,2.64,2.68,2.6,2.6,9326,0
2011-11-03,2.68,2.68,2.56,2.6,26920,0
2011-11-04,2.6,2.64,2.4,2.48,49377,0
2011-11-07,2.48,2.52,2.36,2.4,66307,0
2011-11-08,2.4,2.44,2.36,2.36,43371,0
2011-11-09,2.4,2.4,2.36,2.36,36451,0
2011-11-10,2.36,2.36,2.32,2.32,10972,0
2011-11-11,2.4,2.4,2.28,2.32,35829,0
2011-11-14,2.32,2.36,2.24,2.28,26843,0
2011-11-15,2.28,2.48,2.28,2.36,23821,0
2011-11-16,2.36,2.36,2.2,2.28,31888,0
2011-11-17,2.36,2.36,2.28,2.32,51400,0
2011-11-18,2.36,2.36,2.24,2.24,19471,0
2011-11-21,2.32,2.4,2.04,2.12,63279,0
2011-11-22,2.2,2.24,2.04,2.04,95283,0
2011-11-23,2.08,2.2,2.04,2.12,17010,0
2011-11-25,2.08,2.12,2.08,2.08,6638,0
2011-11-28,2.12,2.2,2.04,2.04,63348,0
2011-11-29,2.08,2.08,2,2,41205,0
2011-11-30,2.04,2.08,2,2.08,49740,0
2011-12-01,2.08,2.08,1.56,1.8,491191,0
2011-12-02,1.8,1.8,1.64,1.64,210936,0
2011-12-05,1.64,1.76,1.6,1.76,138444,0
2011-12-06,1.76,1.76,1.6,1.64,120988,0
2011-12-07,1.68,1.68,1.56,1.6,359281,0
2011-12-08,1.6,1.68,1.56,1.64,81095,0
2011-12-09,1.64,1.64,1.52,1.64,195283,0
2011-12-12,1.52,1.6,1.48,1.56,157978,0
2011-12-13,1.6,1.6,1.48,1.48,174768,0
2011-12-14,1.48,1.52,1.4,1.48,153250,0
2011-12-15,1.48,1.56,1.48,1.56,92792,0
2011-12-16,1.52,1.56,1.48,1.48,61882,0
2011-12-19,1.6,1.6,1.48,1.48,76795,0
2011-12-20,1.56,1.6,1.52,1.56,101973,0
2011-12-21,1.6,1.6,1.48,1.56,93515,0
2011-12-22,1.56,1.56,1.52,1.56,53019,0
2011-12-23,1.52,1.6,1.48,1.56,67847,0
2011-12-27,1.52,1.6,1.52,1.6,91752,0
2011-12-28,1.6,1.76,1.56,1.56,272670,0
2011-12-29,1.6,1.72,1.6,1.72,226487,0
2011-12-30,1.72,1.72,1.68,1.72,170656,0
2012-01-03,1.72,1.76,1.68,1.72,109460,0
2012-01-04,1.8,1.84,1.76,1.8,123033,0
2012-01-05,1.8,1.8,1.68,1.72,172828,0
2012-01-06,1.76,1.8,1.72,1.76,47480,0
2012-01-09,1.76,1.84,1.72,1.8,188357,0
2012-01-10,1.88,1.88,1.72,1.8,112361,0
2012-01-11,1.72,1.8,1.72,1.72,83352,0
2012-01-12,1.72,1.8,1.72,1.76,97629,0
2012-01-13,1.76,1.76,1.68,1.72,80959,0
2012-01-17,1.72,1.72,1.6,1.68,518770,0
2012-01-18,1.8,1.8,1.68,1.68,173831,0
2012-01-19,1.68,1.72,1.64,1.64,173543,0
2012-01-20,1.68,1.76,1.68,1.72,194884,0
2012-01-23,1.72,2.08,1.68,2,450096,0
2012-01-24,2.08,2.24,2.04,2.16,350840,0
2012-01-25,2.32,2.32,2,2.16,133626,0
2012-01-26,2.24,2.24,2.12,2.2,140864,0
2012-01-27,2.2,2.4,2.16,2.4,205800,0
2012-01-30,2.44,2.44,2.2,2.28,122727,0
2012-01-31,2.52,2.76,2.32,2.72,728018,0
2012-02-01,2.84,3.6,2.8,2.96,1224473,0
2012-02-02,3.16,3.16,2.68,2.76,360893,0
2012-02-03,2.88,2.92,2.68,2.68,186432,0
2012-02-06,2.84,2.88,2.52,2.64,237179,0
2012-02-07,2.64,2.88,2.52,2.76,287217,0
2012-02-08,2.8,2.88,2.72,2.76,79069,0
2012-02-09,2.64,2.88,2.64,2.64,93720,0
2012-02-10,2.64,2.72,2.6,2.64,60377,0
2012-02-13,2.68,2.84,2.64,2.64,96380,0
2012-02-14,2.68,2.76,2.52,2.56,95766,0
2012-02-15,2.56,2.64,2.44,2.44,168510,0
2012-02-16,2.4,2.4,2.2,2.2,263393,0
2012-02-17,2.2,2.56,2.16,2.52,191886,0
2012-02-21,2.52,2.6,2.32,2.48,131236,0
2012-02-22,2.6,2.68,2.36,2.36,126102,0
2012-02-23,2.36,2.48,2.36,2.36,81854,0
2012-02-24,2.48,2.48,2.36,2.36,51949,0
2012-02-27,2.48,2.48,2.32,2.32,85239,0
2012-02-28,2.48,2.48,2.32,2.4,65397,0
2012-02-29,2.4,2.4,2.32,2.32,80220,0
2012-03-01,2.24,2.32,2.24,2.28,65078,0
2012-03-02,2.36,2.48,2.28,2.48,47573,0
2012-03-05,2.56,2.6,2.48,2.6,124592,0
2012-03-06,2.6,2.68,2.48,2.52,82429,0
2012-03-07,2.44,2.6,2.44,2.48,45301,0
2012-03-08,2.56,2.6,2.48,2.56,77978,0
2012-03-09,2.44,2.6,2.44,2.52,63781,0
2012-03-12,2.48,2.56,2.44,2.48,49494,0
2012-03-13,2.76,2.76,2.48,2.6,318244,0
2012-03-14,2.68,2.68,2.44,2.48,103304,0
2012-03-15,2.56,2.6,2.4,2.4,96998,0
2012-03-16,2.4,2.52,2.32,2.32,106473,0
2012-03-19,2.36,2.4,2.32,2.36,28409,0
2012-03-20,2.44,2.44,2.36,2.4,92274,0
2012-03-21,2.6,2.6,2.36,2.48,119812,0
2012-03-22,2.48,2.56,2.44,2.44,138283,0
2012-03-23,2.48,2.48,2.36,2.44,75718,0
2012-03-26,2.6,2.72,2.48,2.48,289734,0
2012-03-27,2.6,2.68,2.48,2.68,97021,0
2012-03-28,2.72,2.84,2.6,2.76,171499,0
2012-03-29,2.8,2.8,2.6,2.6,104866,0
2012-03-30,2.6,2.72,2.6,2.68,76923,0
2012-04-02,2.8,2.84,2.68,2.76,162242,0
2012-04-03,2.8,2.8,2.72,2.76,81141,0
2012-04-04,2.8,2.8,2.56,2.64,133553,0
2012-04-05,2.64,2.64,2.52,2.52,123430,0
2012-04-09,2.64,2.72,2.52,2.6,146012,0
2012-04-10,2.64,2.68,2.4,2.48,77716,0
2012-04-11,2.44,2.52,2.32,2.4,127755,0
2012-04-12,2.36,2.44,2.36,2.4,55291,0
2012-04-13,2.4,2.52,2.4,2.48,74238,0
2012-04-16,2.56,2.56,2.36,2.36,51888,0
2012-04-17,2.4,2.44,2.36,2.4,40932,0
2012-04-18,2.4,2.4,2.36,2.4,31718,0
2012-04-19,2.4,2.4,2.36,2.4,56913,0
2012-04-20,2.36,2.4,2.32,2.32,67226,0
2012-04-23,2.32,2.32,2.16,2.24,184075,0
2012-04-24,2.24,2.28,2.16,2.16,75708,0
2012-04-25,2.2,2.32,2.12,2.12,103321,0
2012-04-26,2.12,2.24,2.12,2.16,77836,0
2012-04-27,2.2,2.2,2.12,2.16,46747,0
2012-04-30,2.08,2.24,2.08,2.16,43348,0
2012-05-01,2.2,2.28,2.16,2.16,85043,0
2012-05-02,2.24,2.24,2.12,2.12,38513,0
2012-05-03,2.16,2.2,2.12,2.16,36296,0
2012-05-04,2.12,2.2,2.12,2.12,41728,0
2012-05-07,2.12,2.16,2.08,2.08,37196,0
2012-05-08,2.12,2.16,1.96,2,108239,0
2012-05-09,2,2.04,1.96,1.96,57491,0
2012-05-10,1.8,1.96,1.6,1.96,151106,0
2012-05-11,1.96,2,1.96,2,75058,0
2012-05-14,2,2.04,1.88,1.96,54749,0
2012-05-15,1.88,2,1.88,1.92,55899,0
2012-05-16,1.72,1.92,1.64,1.84,173121,0
2012-05-17,1.88,1.88,1.76,1.8,95636,0
2012-05-18,1.92,1.92,1.72,1.84,87050,0
2012-05-21,1.8,1.84,1.76,1.84,32141,0
2012-05-22,1.84,1.88,1.72,1.8,48973,0
2012-05-23,1.8,1.8,1.72,1.72,58054,0
2012-05-24,1.76,2,1.76,1.84,149481,0
2012-05-25,1.84,1.88,1.76,1.8,52996,0
2012-05-29,1.8,1.88,1.76,1.76,50988,0
2012-05-30,1.76,1.84,1.68,1.72,45240,0
2012-05-31,1.72,1.72,1.64,1.68,66545,0
2012-06-01,1.68,1.8,1.68,1.68,49037,0
2012-06-04,1.64,1.64,1.6,1.6,92602,0
2012-06-05,1.68,1.68,1.56,1.6,50049,0
2012-06-06,1.64,1.68,1.6,1.64,62446,0
2012-06-07,1.68,1.8,1.64,1.76,54492,0
2012-06-08,1.68,1.72,1.6,1.68,48951,0
2012-06-11,1.6,1.72,1.6,1.64,81991,0
2012-06-12,1.72,1.76,1.6,1.72,43368,0
2012-06-13,1.72,1.76,1.52,1.6,100250,0
2012-06-14,1.6,1.68,1.6,1.64,55843,0
2012-06-15,1.64,1.72,1.6,1.6,39683,0
2012-06-18,1.64,1.68,1.6,1.64,24472,0
2012-06-19,1.64,1.72,1.6,1.72,75275,0
2012-06-20,1.68,1.84,1.64,1.84,87617,0
2012-06-21,1.92,2.16,1.8,2.08,102873,0
2012-06-22,2.08,2.08,1.84,1.96,85251,0
2012-06-25,2.24,2.24,1.84,1.84,36835,0
2012-06-26,1.84,1.84,1.68,1.72,27524,0
2012-06-27,1.8,1.84,1.72,1.84,37088,0
2012-06-28,1.84,1.92,1.8,1.88,7934,0
2012-06-29,1.88,1.92,1.8,1.84,12475,0
2012-07-02,1.8,1.88,1.76,1.84,9380,0
2012-07-03,1.8,1.92,1.8,1.88,25720,0
2012-07-05,1.8,1.96,1.8,1.92,32345,0
2012-07-06,2,2,1.96,1.96,43394,0
2012-07-09,2,2,1.92,1.92,40072,0
2012-07-10,1.96,1.96,1.88,1.92,24189,0
2012-07-11,1.92,1.92,1.8,1.8,53313,0
2012-07-12,1.8,1.88,1.8,1.84,19806,0
2012-07-13,1.84,1.92,1.84,1.92,23103,0
2012-07-16,1.92,2.04,1.88,2,75725,0
2012-07-17,2,2.08,2,2,41948,0
2012-07-18,2.08,2.36,1.92,2.2,177953,0
2012-07-19,2.2,2.28,2.16,2.24,145088,0
2012-07-20,2.28,2.28,1.96,2.08,73120,0
2012-07-23,2.2,2.2,1.92,2,74332,0
2012-07-24,2,2,1.88,1.88,37585,0
2012-07-25,1.96,1.96,1.8,1.8,60591,0
2012-07-26,1.84,1.92,1.8,1.88,52393,0
2012-07-27,1.92,1.92,1.8,1.84,31774,0
2012-07-30,1.84,2,1.84,1.96,59804,0
2012-07-31,2,2,1.8,1.92,95919,0
2012-08-01,2.12,2.12,1.8,2,53537,0
2012-08-02,2,2,1.92,2,61436,0
2012-08-03,2.04,2.08,1.96,2.08,62122,0
2012-08-06,2.12,2.16,2,2.12,42432,0
2012-08-07,2.08,2.28,2.08,2.24,101992,0
2012-08-08,2.24,2.24,2.12,2.16,22310,0
2012-08-09,2.2,2.2,2.12,2.2,27278,0
2012-08-10,2.12,2.2,2.12,2.2,30034,0
2012-08-13,2.2,2.32,2.16,2.24,63593,0
2012-08-14,2.28,2.28,2.12,2.16,65192,0
2012-08-15,2.36,2.36,2.16,2.2,42001,0
2012-08-16,2.16,2.2,2.12,2.12,37455,0
2012-08-17,2.12,2.2,2.08,2.2,29885,0
2012-08-20,2.28,2.32,2.08,2.28,124824,0
2012-08-21,2.28,2.28,2.2,2.24,35342,0
2012-08-22,2.2,2.28,2.16,2.24,83876,0
2012-08-23,2.24,2.24,2.16,2.24,48734,0
2012-08-24,2.16,2.44,2.16,2.36,259234,0
2012-08-27,2.36,2.44,2.32,2.36,73110,0
2012-08-28,2.36,2.36,2.28,2.28,47237,0
2012-08-29,2.28,2.4,2.28,2.32,57426,0
2012-08-30,2.4,2.4,2.2,2.2,87030,0
2012-08-31,2.24,2.28,2.16,2.2,60274,0
2012-09-04,2.2,2.2,2.04,2.16,121266,0
2012-09-05,2.16,2.2,2.12,2.16,53583,0
2012-09-06,2.36,2.4,2.12,2.2,690270,0
2012-09-07,2.28,2.32,2.24,2.28,136003,0
2012-09-10,2.36,2.48,2.32,2.44,242405,0
2012-09-11,2.4,2.48,2.36,2.44,138440,0
2012-09-12,2.44,2.48,2.36,2.36,82406,0
2012-09-13,2.44,2.48,2.32,2.36,152593,0
2012-09-14,2.36,2.48,2.32,2.32,53920,0
2012-09-17,2.44,2.44,2.36,2.44,107175,0
2012-09-18,2.44,2.56,2.4,2.52,256508,0
2012-09-19,2.56,2.68,2.52,2.56,215692,0
2012-09-20,2.64,2.64,2.48,2.52,152556,0
2012-09-21,2.52,2.52,2.4,2.4,135409,0
2012-09-24,2.4,2.52,2.4,2.48,130648,0
2012-09-25,2.6,2.6,2.4,2.4,89030,0
2012-09-26,2.4,2.48,2.04,2.32,190933,0
2012-09-27,2.32,2.48,2.32,2.4,65956,0
2012-09-28,2.32,2.4,2.32,2.32,59429,0
2012-10-01,2.36,2.44,2.36,2.44,56918,0
2012-10-02,2.4,2.48,2.24,2.36,78978,0
2012-10-03,2.32,2.44,2.32,2.36,47626,0
2012-10-04,2.52,2.6,2.36,2.36,182172,0
2012-10-05,2.6,2.6,2.4,2.48,159725,0
2012-10-08,2.56,2.6,2.44,2.48,84029,0
2012-10-09,2.48,2.56,2.4,2.44,104302,0
2012-10-10,2.52,3.04,2.44,2.8,1424230,0
2012-10-11,2.88,2.96,2.76,2.84,624375,0
2012-10-12,2.92,2.92,2.72,2.84,197136,0
2012-10-15,2.84,2.84,2.6,2.68,235652,0
2012-10-16,2.84,2.84,2.64,2.76,182656,0
2012-10-17,2.76,2.76,2.48,2.52,216806,0
2012-10-18,2.96,2.96,2.48,2.72,186551,0
2012-10-19,2.8,2.8,2.6,2.76,126629,0
2012-10-22,3,3,2.76,2.88,268590,0
2012-10-23,2.88,2.92,2.8,2.88,287710,0
2012-10-24,2.84,2.88,2.76,2.88,102310,0
2012-10-25,2.88,2.88,2.84,2.88,57384,0
2012-10-26,2.88,2.88,2.76,2.8,107568,0
2012-10-31,2.8,2.88,2.8,2.88,56772,0
2012-11-01,2.84,2.88,2.8,2.8,66506,0
2012-11-02,2.8,2.88,2.68,2.68,146858,0
2012-11-05,2.8,2.8,2.68,2.72,60785,0
2012-11-06,2.72,2.76,2.6,2.64,117481,0
2012-11-07,2.76,2.76,2.6,2.68,98742,0
2012-11-08,2.6,2.6,2.36,2.44,359426,0
2012-11-09,2.44,2.44,2.16,2.16,355790,0
2012-11-12,2.44,2.44,2.2,2.28,219896,0
2012-11-13,2.2,2.36,2.08,2.12,304282,0
2012-11-14,2.08,2.28,1.88,2,418417,0
2012-11-15,2,2,1.76,1.8,404998,0
2012-11-16,1.8,2.04,1.8,1.96,271750,0
2012-11-19,2,2,1.84,1.84,162252,0
2012-11-20,1.8,2,1.8,1.88,92274,0
2012-11-21,2,2,1.84,1.88,149055,0
2012-11-23,1.88,2,1.88,1.92,78736,0
2012-11-26,1.96,2,1.84,1.84,194369,0
2012-11-27,1.92,2.08,1.88,2,648564,0
2012-11-28,2.12,2.28,2.08,2.16,948311,0
2012-11-29,2.24,2.28,2.12,2.12,482457,0
2012-11-30,2.2,2.24,2.04,2.08,504405,0
2012-12-03,2.2,2.24,2.12,2.16,165927,0
2012-12-04,2.32,2.32,2.12,2.12,344045,0
2012-12-05,2.28,2.28,2.08,2.12,213112,0
2012-12-06,2.12,2.24,2,2.04,835614,0
2012-12-07,2.04,2.08,1.92,1.92,437829,0
2012-12-10,2.08,2.08,1.84,1.92,377918,0
2012-12-11,2,2.08,1.88,1.96,277334,0
2012-12-12,1.96,2.04,1.92,1.96,434762,0
2012-12-13,1.96,2.04,1.88,2,449043,0
2012-12-14,2,2,1.88,1.96,276990,0
2012-12-17,1.96,2.16,1.92,2.04,407063,0
2012-12-18,2.12,2.16,2.04,2.08,172942,0
2012-12-19,2.12,2.12,2,2.08,118303,0
2012-12-20,2.08,2.08,2.04,2.04,73310,0
2012-12-21,2,2.08,1.92,2.08,214945,0
2012-12-24,2.08,2.24,2,2,40913,0
2012-12-26,2,2.04,1.96,2,85808,0
2012-12-27,2.08,2.08,1.96,1.96,118244,0
2012-12-28,1.96,2,1.92,1.96,98885,0
2012-12-31,1.84,2,1.84,2,137966,0
2013-01-02,2,2.08,2,2,164943,0
2013-01-03,2.08,2.08,2,2.08,174121,0
2013-01-04,2.08,2.16,2.04,2.12,202725,0
2013-01-07,2.4,2.52,2.16,2.48,1008561,0
2013-01-08,2.48,2.76,2.44,2.48,762153,0
2013-01-09,2.72,2.72,2.4,2.52,463890,0
2013-01-10,2.52,2.56,2.44,2.48,202507,0
2013-01-11,2.52,2.6,2.32,2.4,365641,0
2013-01-14,2.52,2.56,2.44,2.56,219054,0
2013-01-15,2.68,2.72,2.6,2.68,531734,0
2013-01-16,2.72,2.76,2.6,2.68,474517,0
2013-01-17,2.72,2.88,2.64,2.88,881652,0
2013-01-18,2.96,3,2.84,2.88,773408,0
2013-01-22,2.88,2.96,2.8,2.88,596519,0
2013-01-23,2.88,2.92,2.64,2.76,770801,0
2013-01-24,2.76,2.76,2.48,2.6,416944,0
2013-01-25,2.6,2.64,2.48,2.52,350251,0
2013-01-28,2.52,2.68,2.48,2.6,254011,0
2013-01-29,2.72,2.76,2.6,2.64,233156,0
2013-01-30,2.72,2.72,2.52,2.56,163492,0
2013-01-31,2.68,2.76,2.6,2.6,253984,0
2013-02-01,2.76,2.92,2.76,2.84,815804,0
2013-02-04,2.88,2.92,2.84,2.88,335070,0
2013-02-05,2.96,3.24,2.92,3.2,1366972,0
2013-02-06,3.24,3.32,3,3.28,1123258,0
2013-02-07,3.28,3.28,3.08,3.12,454705,0
2013-02-08,3.16,3.2,3.04,3.08,359865,0
2013-02-11,3.12,3.2,3,3.08,235129,0
2013-02-12,3.12,3.2,2.88,2.88,536708,0
2013-02-13,2.88,3.04,2.88,2.92,236860,0
2013-02-14,2.96,2.96,2.88,2.92,141431,0
2013-02-15,2.96,2.96,2.88,2.92,143871,0
2013-02-19,3,3,2.96,2.96,234180,0
2013-02-20,3,3.12,2.92,2.92,469636,0
2013-02-21,2.96,2.96,2.68,2.84,517306,0
2013-02-22,2.84,2.84,2.72,2.72,157115,0
2013-02-25,2.76,2.8,2.6,2.6,259863,0
2013-02-26,2.72,2.76,2.6,2.64,137119,0
2013-02-27,2.76,2.8,2.64,2.72,154783,0
2013-02-28,2.76,2.8,2.64,2.76,138334,0
2013-03-01,2.68,2.76,2.68,2.68,114319,0
2013-03-04,2.68,2.8,2.6,2.72,112895,0
2013-03-05,2.8,2.8,2.68,2.72,158804,0
2013-03-06,2.76,2.84,2.72,2.76,149185,0
2013-03-07,2.08,2.16,2.04,2.08,2265903,0
2013-03-08,2.16,2.16,2.08,2.16,724689,0
2013-03-11,2.16,2.28,2.12,2.12,747397,0
2013-03-12,2.2,2.2,2.12,2.16,412666,0
2013-03-13,2.16,2.2,2.16,2.16,748525,0
2013-03-14,2.2,2.2,2.12,2.12,724537,0
2013-03-15,2.16,2.16,2.12,2.16,308355,0
2013-03-18,2.16,2.16,2.12,2.12,327986,0
2013-03-19,2.12,2.16,2.12,2.12,545735,0
2013-03-20,2.12,2.16,2.04,2.04,495929,0
2013-03-21,2.08,2.12,2.08,2.12,469931,0
2013-03-22,2.16,2.32,2.12,2.32,580060,0
2013-03-25,2.2,2.24,2.16,2.24,609461,0
2013-03-26,2.24,2.28,2.2,2.24,685281,0
2013-03-27,2.28,2.4,2.24,2.36,1019426,0
2013-03-28,2.36,2.52,2.36,2.36,895768,0
2013-04-01,2.4,2.48,2.24,2.28,460580,0
2013-04-02,2.08,2.08,1.96,2.08,1259540,0
2013-04-03,2.04,2.12,2.04,2.04,372097,0
2013-04-04,2.04,2.08,2.04,2.04,397265,0
2013-04-05,2.04,2.12,2.04,2.08,422674,0
2013-04-08,2.12,2.2,2.08,2.2,454007,0
2013-04-09,2.2,2.24,2.16,2.16,436220,0
2013-04-10,2.24,2.32,2.2,2.28,532373,0
2013-04-11,2.32,2.36,2.28,2.36,530152,0
2013-04-12,2.4,2.4,2.32,2.32,195685,0
2013-04-15,2.32,2.32,2.16,2.16,455704,0
2013-04-16,2.24,2.32,2.16,2.16,314683,0
2013-04-17,2.2,2.28,2.16,2.28,249744,0
2013-04-18,2.36,2.36,2.2,2.24,671118,0
2013-04-19,2.28,2.32,2.2,2.24,272881,0
2013-04-22,2.28,2.32,2.24,2.24,163981,0
2013-04-23,2.28,2.32,2.24,2.24,136109,0
2013-04-24,2.2,2.32,2.2,2.32,209853,0
2013-04-25,2.36,2.36,2.32,2.36,294038,0
2013-04-26,2.36,2.4,2.32,2.36,465960,0
2013-04-29,2.4,2.56,2.36,2.52,741298,0
2013-04-30,2.56,2.6,2.36,2.44,666328,0
2013-05-01,2.44,2.48,2.36,2.4,229702,0
2013-05-02,2.4,2.48,2.4,2.44,159778,0
2013-05-03,2.48,2.48,2.36,2.4,281107,0
2013-05-06,2.36,2.48,2.36,2.4,205862,0
2013-05-07,2.4,2.44,2.4,2.4,155925,0
2013-05-08,2.44,2.48,2.4,2.4,131157,0
2013-05-09,2.4,2.48,2.4,2.44,119959,0
2013-05-10,2.44,2.48,2.4,2.48,209071,0
2013-05-13,2.4,2.48,2.4,2.48,194179,0
2013-05-14,2.6,2.76,2.56,2.64,1286627,0
2013-05-15,2.68,2.72,2.64,2.64,407002,0
2013-05-16,2.64,2.68,2.52,2.64,398627,0
2013-05-17,2.72,2.72,2.6,2.68,436110,0
2013-05-20,2.76,2.76,2.68,2.72,428696,0
2013-05-21,2.68,2.88,2.68,2.84,690090,0
2013-05-22,2.88,2.92,2.8,2.8,504066,0
2013-05-23,2.8,2.8,2.68,2.76,484599,0
2013-05-24,2.8,2.84,2.72,2.84,210496,0
2013-05-28,2.88,2.88,2.76,2.76,344967,0
2013-05-29,2.88,2.88,2.72,2.72,304582,0
2013-05-30,2.72,2.8,2.72,2.8,153715,0
2013-05-31,2.76,2.8,2.72,2.72,260801,0
2013-06-03,2.68,2.72,2.6,2.6,443102,0
2013-06-04,2.6,2.72,2.6,2.72,141671,0
2013-06-05,2.76,2.76,2.64,2.68,197368,0
2013-06-06,2.68,2.76,2.64,2.72,201078,0
2013-06-07,2.72,2.8,2.68,2.68,95222,0
2013-06-10,2.68,2.72,2.64,2.64,196244,0
2013-06-11,2.64,2.64,2.56,2.56,262462,0
2013-06-12,2.56,2.6,2.56,2.56,242916,0
2013-06-13,2.6,2.6,2.44,2.48,372867,0
2013-06-14,2.72,2.76,2.56,2.68,658466,0
2013-06-17,2.72,2.8,2.68,2.72,409095,0
2013-06-18,2.72,2.8,2.72,2.8,276110,0
2013-06-19,2.64,2.8,2.64,2.8,189593,0
2013-06-20,2.76,2.76,2.64,2.64,273653,0
2013-06-21,2.68,2.8,2.64,2.76,209936,0
2013-06-24,2.76,2.8,2.64,2.8,179819,0
2013-06-25,2.8,2.84,2.8,2.8,559963,0
2013-06-26,2.84,3,2.8,3,791532,0
2013-06-27,3.08,3.12,2.96,3,854313,0
2013-06-28,3.08,3.2,3.04,3.2,783941,0
2013-07-01,3.28,4,3.28,3.56,2657572,0
2013-07-02,3.76,3.84,3.4,3.48,1636473,0
2013-07-03,3.4,3.52,3.2,3.4,911180,0
2013-07-05,3.52,3.52,3.28,3.4,599459,0
2013-07-08,3.64,4.04,3.6,3.8,2463106,0
2013-07-09,3.88,4.8,3.84,4.72,2385451,0
2013-07-10,5.48,6.28,5.28,5.88,8221702,0
2013-07-11,5.76,5.92,4.68,5.2,5186421,0
2013-07-12,5,5.12,4.48,4.92,2525475,0
2013-07-15,4.72,5.28,4.52,5.16,1790343,0
2013-07-16,5.2,5.36,4.84,4.96,1190522,0
2013-07-17,5,5,4.72,4.8,1099126,0
2013-07-18,5.28,5.32,4.88,5,1474216,0
2013-07-19,5.04,5.04,4.8,4.96,617349,0
2013-07-22,5,5.16,4.96,5.04,572956,0
2013-07-23,5.12,5.16,5,5.08,561212,0
2013-07-24,5.36,5.68,5.32,5.56,2252642,0
2013-07-25,5.6,6,5.6,5.96,2005489,0
2013-07-26,5.96,6,5.4,5.76,1352048,0
2013-07-29,6,6,5.6,5.8,1024111,0
2013-07-30,5.92,7.48,5.76,7.48,3779964,0
2013-07-31,7.16,8.8,6.8,7,8490734,0
2013-08-01,7.68,8.28,7.28,7.8,3101677,0
2013-08-02,8,8.44,7.8,8.32,2451825,0
2013-08-05,8.96,12,8.72,12,5649956,0
2013-08-06,11.28,12.12,9.2,10.4,7386713,0
2013-08-07,9.16,9.16,7.08,7.68,7075362,0
2013-08-08,8.36,8.76,8.04,8.48,2451453,0
2013-08-09,8,8.24,7.48,7.68,2178441,0
2013-08-12,5.96,6.76,5.68,6.12,4307762,0
2013-08-13,6.44,6.56,5.88,6.12,1612739,0
2013-08-14,6.16,6.2,6,6.04,953889,0
2013-08-15,7,7.16,6.2,6.36,2726207,0
2013-08-16,6.2,6.2,5.44,5.76,2510103,0
2013-08-19,5.84,5.84,5.28,5.44,1220814,0
2013-08-20,5.4,5.4,4.88,5.08,2206965,0
2013-08-21,5.08,6.8,5.04,6.72,4232046,0
2013-08-22,6.44,7.6,6.04,6.4,4370049,0
2013-08-23,7,7.12,6.4,6.64,2105135,0
2013-08-26,6.84,7.28,6.68,6.88,1384648,0
2013-08-27,6.84,6.96,6.6,6.6,849745,0
2013-08-28,6.72,6.88,6.6,6.6,571468,0
2013-08-29,6.92,7,6.64,6.84,802391,0
2013-08-30,6.96,7.16,6.72,6.8,979734,0
2013-09-03,7.16,8,6.92,7.68,2849791,0
2013-09-04,8,8.6,7.92,8.08,3467000,0
2013-09-05,8.12,8.56,8.12,8.44,1763773,0
2013-09-06,8.72,9.8,8.44,9.72,4038434,0
2013-09-09,10.68,11,8,8.88,8329411,0
2013-09-10,11.48,11.68,9.48,10.2,9023513,0
2013-09-11,10.32,10.4,9.6,9.8,3218271,0
2013-09-12,9.44,9.8,8.88,8.92,3824504,0
2013-09-13,8.96,9.6,8.92,9.4,2337516,0
2013-09-16,9.84,10.16,9.52,9.76,3233217,0
2013-09-17,9.8,10,9.36,9.4,1447860,0
2013-09-18,9.6,9.68,9.16,9.44,1224535,0
2013-09-19,9.6,9.64,9.28,9.32,896214,0
2013-09-20,9.4,9.44,8.64,8.72,1930288,0
2013-09-23,8.88,9.36,8.24,8.6,1769165,0
2013-09-24,9.16,9.2,8.52,8.52,1502862,0
2013-09-25,8.76,8.96,8.48,8.72,1143216,0
2013-09-26,8.92,9,8.72,8.88,772418,0
2013-09-27,8.76,8.88,8.56,8.64,761544,0
2013-09-30,8.2,8.56,8.08,8.28,1338724,0
2013-10-01,8.28,8.64,8.28,8.52,755372,0
2013-10-02,8.4,8.56,8.28,8.32,573357,0
2013-10-03,8.32,8.48,8.2,8.32,648018,0
2013-10-04,8.4,8.96,8.32,8.84,1399254,0
2013-10-07,9.04,9.4,8.92,9.32,2068566,0
2013-10-08,9.44,9.52,8.44,8.48,1707280,0
2013-10-09,8.68,8.76,8.24,8.52,1116274,0
2013-10-10,8.76,8.84,8.44,8.44,793185,0
2013-10-11,8.44,8.48,8.2,8.24,827034,0
2013-10-14,8,8.08,7.44,7.6,1608516,0
2013-10-15,7.6,7.88,7.56,7.6,746028,0
2013-10-16,7.88,8.24,7.68,8.2,1060102,0
2013-10-17,8.52,8.68,8.4,8.52,896186,0
2013-10-18,8.44,8.6,8.2,8.36,817455,0
2013-10-21,8.6,8.68,8.32,8.48,876177,0
2013-10-22,8.64,8.76,8.52,8.64,1007490,0
2013-10-23,8.4,8.6,8.2,8.36,774529,0
2013-10-24,8.28,8.32,7.72,7.92,1331004,0
2013-10-25,8,8.08,7.88,8,370033,0
2013-10-28,8.04,8.12,7.8,7.8,644983,0
2013-10-29,7.92,7.92,7.64,7.76,412362,0
2013-10-30,7.76,7.8,7,7.16,1597254,0
2013-10-31,7.08,7.08,6.52,6.92,1314575,0
2013-11-01,7,7.04,6.64,7,517710,0
2013-11-04,7.6,7.64,7.32,7.6,725886,0
2013-11-05,7.6,7.64,7.44,7.6,480386,0
2013-11-06,7.6,7.6,7.16,7.4,517828,0
2013-11-07,7.28,7.48,7,7.12,484272,0
2013-11-08,7.12,7.56,7,7.56,505385,0
2013-11-11,7.6,7.88,7.4,7.56,601805,0
2013-11-12,7.72,7.8,7,7,856755,0
2013-11-13,6.8,7.48,6.8,7.48,628762,0
2013-11-14,7.48,8.24,7.12,8.04,1246804,0
2013-11-15,8.24,8.36,7.92,8,802051,0
2013-11-18,8.2,8.2,7.48,7.6,518608,0
2013-11-19,7.64,7.8,7.44,7.68,303282,0
2013-11-20,8.6,8.72,8.12,8.12,1859309,0
2013-11-21,8.2,8.56,8.12,8.32,839577,0
2013-11-22,8.48,8.56,8.24,8.56,628144,0
2013-11-25,8.68,8.96,8.56,8.64,1326213,0
2013-11-26,8.64,8.64,8.32,8.52,567404,0
2013-11-27,8.56,8.68,8.4,8.6,429838,0
2013-11-29,8.68,8.68,8.4,8.4,260884,0
2013-12-02,8.4,8.56,8.32,8.52,604904,0
2013-12-03,8.52,8.52,8.24,8.48,484945,0
2013-12-04,8.36,8.56,8.28,8.4,375669,0
2013-12-05,8.36,8.44,8.04,8.16,496238,0
2013-12-06,8.16,8.28,7.92,7.92,552178,0
2013-12-09,7.96,8,7.68,7.92,755710,0
2013-12-10,7.96,8,7.6,7.72,526182,0
2013-12-11,7.72,8,7.6,7.8,508435,0
2013-12-12,7.64,7.8,7.6,7.8,497940,0
2013-12-13,7.76,8.04,7.68,7.92,512928,0
2013-12-16,8.04,8.32,8,8.16,654051,0
2013-12-17,8.2,8.48,8.08,8.44,682958,0
2013-12-18,8.52,8.8,8.44,8.6,1095378,0
2013-12-19,8.72,8.8,8.48,8.52,715436,0
2013-12-20,8.52,8.84,8.24,8.6,2909380,0
2013-12-23,8.8,9.68,8.8,9.6,3107276,0
2013-12-24,9.8,10,9.6,9.88,1049742,0
2013-12-26,10.04,11.88,10,11.88,5627107,0
2013-12-27,11.92,12,10.64,11.32,3234083,0
2013-12-30,11.32,11.8,11,11.36,1473004,0
2013-12-31,11.48,11.64,11.28,11.6,1028259,0
2014-01-02,11.68,11.88,11.08,11.48,1495921,0
2014-01-03,11.44,11.44,9.72,10,3863742,0
2014-01-06,10.24,10.4,9.84,10,1066175,0
2014-01-07,10.2,10.24,9.08,10,2202390,0
2014-01-08,9.8,10,9.48,9.92,900662,0
2014-01-09,9.92,10.2,9.72,9.84,758201,0
2014-01-10,9.72,10.72,9.52,10.56,1696156,0
2014-01-13,10.88,10.96,10,10.16,1349176,0
2014-01-14,10.04,10.04,9.6,9.8,987768,0
2014-01-15,10,10,9.6,9.76,605466,0
2014-01-16,9.8,10.2,9.6,9.92,714679,0
2014-01-17,10,10.32,9.84,10.24,656769,0
2014-01-21,10.52,10.52,9.88,10,637919,0
2014-01-22,10.28,10.28,9.68,9.8,542031,0
2014-01-23,10.56,10.64,9.92,10.12,1673285,0
2014-01-24,10.44,10.56,10,10.16,1586171,0
2014-01-27,10.48,10.48,9.84,9.96,977768,0
2014-01-28,10,10.12,9.8,10.12,430133,0
2014-01-29,10.08,10.12,9.84,10.12,384808,0
2014-01-30,10.2,10.76,10.08,10.52,1542102,0
2014-01-31,10.36,10.48,10.2,10.32,536397,0
2014-02-03,9.96,10.12,9.8,9.96,1119698,0
2014-02-04,10.04,10.2,9.88,10,396041,0
2014-02-05,10,10.04,9.48,10.04,786923,0
2014-02-06,10,10.08,9.76,10.08,332506,0
2014-02-07,9.88,10.32,9.88,10.28,721719,0
2014-02-10,10.4,11.12,10.32,10.92,2173493,0
2014-02-11,11.8,11.88,11,11.48,3484767,0
2014-02-12,11.68,11.68,10.28,10.52,1948308,0
2014-02-13,10.92,11,10.48,10.92,800180,0
2014-02-14,11.12,11.16,10.64,11,760714,0
2014-02-18,11.2,11.44,11.04,11.4,935123,0
2014-02-19,11.6,12.12,11.04,11.24,3550952,0
2014-02-20,11.48,11.8,11.28,11.6,1091711,0
2014-02-21,11.92,12.96,11.8,12.88,5147961,0
2014-02-24,13.6,15.8,13.52,14.88,8032658,0
2014-02-25,15.48,15.72,14.12,14.24,5400067,0
2014-02-26,14.4,15.08,14.24,14.92,2308476,0
2014-02-27,13.28,13.92,12.8,13.68,6994457,0
2014-02-28,14.04,14.32,12.8,13.16,3148279,0
2014-03-03,12.8,14.2,12,14.2,3431439,0
2014-03-04,14.6,14.8,14,14.08,2300741,0
2014-03-05,14,14.52,13.64,14.32,1641224,0
2014-03-06,14.8,14.84,14,14.04,1718928,0
2014-03-07,14.36,14.48,13.6,13.6,1546212,0
2014-03-10,14.36,14.52,13.68,14.08,1834687,0
2014-03-11,14.36,14.4,13.88,14.04,1151057,0
2014-03-12,13.96,14.12,13.6,14.04,912330,0
2014-03-13,14,14,13.44,13.76,1192068,0
2014-03-14,13.6,14,13.28,14,1168395,0
2014-03-17,14,14.4,13.48,13.68,1987802,0
2014-03-18,14,14.08,13.68,13.72,1531660,0
2014-03-19,13.72,15.4,13.72,15.28,3586671,0
2014-03-20,15.16,15.56,14.6,15.2,2083491,0
2014-03-21,15.32,15.44,14.4,14.76,2914670,0
2014-03-24,15.12,15.2,13.72,14.04,2920697,0
2014-03-25,14,14.2,12.72,12.92,2602004,0
2014-03-26,13.36,13.8,12.48,12.92,2120625,0
2014-03-27,12.84,14.56,12.28,14.56,4360727,0
2014-03-28,12.88,14.56,12.6,13.12,3128182,0
2014-03-31,13.36,13.64,13.28,13.32,768402,0
2014-04-01,13.56,14,13.32,13.96,1183484,0
2014-04-02,13.88,14.12,13.44,13.88,1366954,0
2014-04-03,14,14.04,13.24,13.32,1242862,0
2014-04-04,13.48,13.56,12.4,12.56,2332927,0
2014-04-07,12.36,12.48,11.52,11.84,2487716,0
2014-04-08,12,12.32,11.16,11.2,1572727,0
2014-04-09,11.28,12.68,11.2,12.52,1681103,0
2014-04-10,12.72,12.8,11.56,12,1822170,0
2014-04-11,11.52,11.8,11.2,11.56,1231414,0
2014-04-14,11.64,11.92,10.4,10.68,1729415,0
2014-04-15,10.52,10.64,8.52,10.4,4042137,0
2014-04-16,10.28,11.36,9.68,10.68,2245229,0
2014-04-17,10.52,10.88,10.08,10.08,1246076,0
2014-04-21,10,10.48,10,10.28,658708,0
2014-04-22,10.48,11.2,10.48,10.6,1142835,0
2014-04-23,10.56,10.6,10.08,10.44,732660,0
2014-04-24,10.72,10.72,10.08,10.4,707148,0
2014-04-25,10.24,10.36,9.4,9.64,1343866,0
2014-04-28,9.68,9.76,8.76,9.32,1395541,0
2014-04-29,9.16,9.76,9.12,9.72,691081,0
2014-04-30,9.56,9.68,9.2,9.48,565176,0
2014-05-01,9.4,9.6,9.16,9.56,540492,0
2014-05-02,9.6,10.36,9.4,10.24,1434526,0
2014-05-05,9.8,9.92,9.4,9.6,1485925,0
2014-05-06,9.52,9.64,8.88,9.04,1029786,0
2014-05-07,9.36,9.52,8.8,8.8,1157651,0
2014-05-08,8.88,9.36,8.56,8.76,1123987,0
2014-05-09,8.84,8.96,8.44,8.64,1150646,0
2014-05-12,8.76,8.88,7.48,8.68,2330297,0
2014-05-13,8.88,9.32,8.68,8.88,1178796,0
2014-05-14,8.8,8.96,8.4,8.64,892569,0
2014-05-15,8.48,8.6,8.16,8.56,629407,0
2014-05-16,8.4,8.56,8.2,8.56,529429,0
2014-05-19,8.6,9.2,8.48,9.12,1073474,0
2014-05-20,9.2,9.2,8.64,8.96,770540,0
2014-05-21,8.92,9,8.28,8.36,926995,0
2014-05-22,8.68,8.88,8.6,8.8,712166,0
2014-05-23,8.48,8.64,7.92,8,2487399,0
2014-05-27,8.32,8.48,8.04,8.4,1151549,0
2014-05-28,8.4,8.56,8.2,8.48,663710,0
2014-05-29,8.72,9.32,8.48,9.04,1250365,0
2014-05-30,9,9.48,8.8,9,1034371,0
2014-06-02,9.2,9.28,8.52,8.56,729644,0
2014-06-03,8.68,9.16,8.36,9.12,964156,0
2014-06-04,9,9.36,8.72,9.12,780420,0
2014-06-05,9,9.64,9,9.24,1315423,0
2014-06-06,9.18,9.98,8.84,9.85,1905553,0
2014-06-09,9.89,10.8,9.85,10.78,3413431,0
2014-06-10,11.08,12.2,8.88,9.34,11421588,0
2014-06-11,9.94,10.1,8.51,8.82,7156544,0
2014-06-12,8.82,9.15,8.55,8.81,1925594,0
2014-06-13,8.85,8.94,8.6,8.71,1081457,0
2014-06-16,8.72,8.95,8.63,8.87,1234890,0
2014-06-17,9.01,9.22,8.87,9.21,1157523,0
2014-06-18,9.06,9.4,8.99,9.3,1129612,0
2014-06-19,9.3,9.41,9.1,9.16,747865,0
2014-06-20,9.11,9.24,9,9.21,1570516,0
2014-06-23,9.2,9.54,9.16,9.36,1133534,0
2014-06-24,9.46,9.74,9.36,9.63,1299568,0
2014-06-25,9.62,10.03,9.56,9.97,1363210,0
2014-06-26,10.11,10.73,9.97,10.29,2247462,0
2014-06-27,10.25,11.1,10.25,10.73,7739812,0
2014-06-30,11.21,11.38,10.73,10.81,1981835,0
2014-07-01,10.95,11.09,10.5,10.81,1738716,0
2014-07-02,10.85,10.95,10.5,10.8,912900,0
2014-07-03,10.8,10.8,10.52,10.65,587121,0
2014-07-07,10.6,10.8,10.55,10.78,812591,0
2014-07-08,10.8,10.8,9.55,10.06,1879869,0
2014-07-09,10.06,10.3,9.76,9.85,1057696,0
2014-07-10,9.69,10.18,9.2,9.96,1166738,0
2014-07-11,10,10.17,9.9,10.12,397636,0
2014-07-14,10.15,10.25,9.92,9.98,700879,0
2014-07-15,9.97,10.09,9.6,9.7,737412,0
2014-07-16,9.76,9.98,9.5,9.72,815286,0
2014-07-17,9.73,9.97,9.29,9.42,913071,0
2014-07-18,9.46,10.19,9.4,10.17,1057029,0
2014-07-21,10.3,11.08,10.1,11.01,1798728,0
2014-07-22,11.18,11.6,11.02,11.14,1678240,0
2014-07-23,13.87,14.2,12,13.1,12945080,0
2014-07-24,12.92,13.4,12.43,12.98,3598171,0
2014-07-25,13.06,13.1,12.51,12.63,1806655,0
2014-07-28,12.56,12.56,11.62,11.9,2225654,0
2014-07-29,11.89,11.93,11.04,11.46,2065481,0
2014-07-30,11.33,11.54,11.02,11.03,1338579,0
2014-07-31,10.85,10.88,10.03,10.1,2287474,0
2014-08-01,10.1,10.2,9.65,9.75,1553713,0
2014-08-04,9.7,10.35,9.6,10.17,1418530,0
2014-08-05,10.17,10.28,9.89,9.93,1190153,0
2014-08-06,9.92,10.01,9.75,9.91,722411,0
2014-08-07,9.75,9.88,9.71,9.72,878994,0
2014-08-08,9.7,10.02,9.5,9.96,868784,0
2014-08-11,10.06,10.09,8.75,8.97,3639276,0
2014-08-12,8.75,9.28,8.6,8.68,1725194,0
2014-08-13,9.09,9.6,8.92,9.58,1964679,0
2014-08-14,9.55,9.62,9.25,9.39,1020057,0
2014-08-15,9.49,9.56,9.18,9.37,964287,0
2014-08-18,9.5,9.87,9.37,9.86,1180787,0
2014-08-19,9.77,10.04,9.75,9.94,727039,0
2014-08-20,9.96,10,9.55,9.93,798078,0
2014-08-21,9.97,10.6,9.92,10.58,1658459,0
2014-08-22,10.63,10.9,10.42,10.71,1364271,0
2014-08-25,10.82,10.9,10.45,10.53,968402,0
2014-08-26,10.52,10.65,10.2,10.32,911942,0
2014-08-27,10.4,10.83,10.27,10.75,1507220,0
2014-08-28,10.87,10.88,10.36,10.63,901398,0
2014-08-29,10.6,10.74,10.5,10.59,517764,0
2014-09-02,10.61,11.27,10.53,11.04,1354484,0
2014-09-03,11.1,11.49,10.91,10.94,1116476,0
2014-09-04,11.01,11.14,10.7,10.75,574840,0
2014-09-05,10.7,10.83,10.6,10.62,468254,0
2014-09-08,10.58,10.77,10.29,10.54,507880,0
2014-09-09,10.46,10.59,10.3,10.34,399888,0
2014-09-10,10.24,10.3,9.99,10.17,608184,0
2014-09-11,10.13,10.46,10.02,10.44,473498,0
2014-09-12,10.49,10.75,10.44,10.67,788586,0
2014-09-15,10.69,10.8,10.331,10.51,725632,0
2014-09-16,10.5,10.6,10.35,10.5,694698,0
2014-09-17,10.51,10.67,10.39,10.41,576243,0
2014-09-18,10.48,10.49,10.144,10.22,472249,0
2014-09-19,10.15,10.28,10,10.22,1547852,0
2014-09-22,10.2,10.39,10.01,10.12,530554,0
2014-09-23,10.1,10.117,9.74,9.77,946011,0
2014-09-24,10.4,10.6,10.12,10.29,1572665,0
2014-09-25,10.33,10.86,10.26,10.44,1861730,0
2014-09-26,10.44,10.477,9.96,10.1,1123882,0
2014-09-29,9.99,10.09,9.75,9.96,744439,0
2014-09-30,9.95,10.1,9.75,9.85,570030,0
2014-10-01,10.34,10.45,9.65,9.8,1482537,0
2014-10-02,10.15,10.49,9.82,10.45,1651556,0
2014-10-03,10.48,11.29,10.45,11.03,2632203,0
2014-10-06,11,11.6,10.66,11.15,3954387,0
2014-10-07,11.01,11.15,10.34,10.34,1384125,0
2014-10-08,10.4,10.63,9.95,10.52,1175147,0
2014-10-09,10.55,10.55,10,10.09,850625,0
2014-10-10,10.23,10.42,9.92,10.04,826707,0
2014-10-13,10.04,10.61,9.85,10.52,1589104,0
2014-10-14,10.88,11.13,10.3,10.94,2412294,0
2014-10-15,10.47,11.25,10.45,11.24,2199172,0
2014-10-16,11.24,11.95,11.15,11.84,2660496,0
2014-10-17,12,12.4,11.8,12.31,2262999,0
2014-10-20,12.11,13.04,11.94,12.19,2540812,0
2014-10-21,12.39,12.54,11.15,11.55,2420540,0
2014-10-22,11.55,11.57,10.9,10.95,1298880,0
2014-10-23,10.96,11.52,10.95,11.2,890486,0
2014-10-24,11.41,11.55,11.06,11.31,521901,0
2014-10-27,11.35,11.45,10.91,11.31,536765,0
2014-10-28,11.34,11.55,11.18,11.38,646301,0
2014-10-29,11.34,11.42,11.03,11.2,525149,0
2014-10-30,11.3,11.66,11.22,11.43,849052,0
2014-10-31,11.6,11.75,11.22,11.36,803965,0
2014-11-03,11.38,11.78,11.38,11.65,789839,0
2014-11-04,11.65,11.9,11.37,11.53,602915,0
2014-11-05,11.65,11.65,11.06,11.23,774315,0
2014-11-06,11.23,11.35,11,11.07,728288,0
2014-11-07,11,11.35,11,11.23,711029,0
2014-11-10,11,11.24,10.67,11.24,1346768,0
2014-11-11,11.24,11.46,11.09,11.3,634306,0
2014-11-12,11.2,11.255,10.93,11.1,615389,0
2014-11-13,11.06,11.2,10.92,11.01,400149,0
2014-11-14,10.99,11.05,10.85,11,634695,0
2014-11-17,9.9,10.4,9.51,9.93,2045601,0
2014-11-18,9.8,10.32,9.8,9.86,1227915,0
2014-11-19,9.83,9.86,9.35,9.44,1254648,0
2014-11-20,9.56,10.02,9.4,9.95,1065808,0
2014-11-21,10.06,10.195,9.75,9.98,652399,0
2014-11-24,9.95,10.23,9.87,10.18,1214420,0
2014-11-25,10.18,10.26,9.85,10.04,1495570,0
2014-11-26,10.05,10.08,9.8,9.89,581213,0
2014-11-28,9.93,10.07,9.65,9.68,561234,0
2014-12-01,10.03,10.03,9.24,9.25,801434,0
2014-12-02,9.25,9.5,9.25,9.4,642548,0
2014-12-03,9.33,9.5,9.13,9.24,551060,0
2014-12-04,9.2,9.3,8.7,8.78,1253681,0
2014-12-05,8.8,9.08,8.8,8.89,786956,0
2014-12-08,8.87,9.06,8.55,8.57,735658,0
2014-12-09,8.5,8.5751,8.1,8.56,1044326,0
2014-12-10,8.51,8.6,8.18,8.21,569378,0
2014-12-11,8.3,8.49,8.155,8.22,601873,0
2014-12-12,8.12,8.84,8.12,8.49,718024,0
2014-12-15,8.65,8.77,8.17,8.26,646918,0
2014-12-16,8.19,8.7,8.19,8.34,615278,0
2014-12-17,8.36,8.78,8.34,8.78,743808,0
2014-12-18,8.84,9.08,8.8,9.01,629615,0
2014-12-19,8.99,9.6,8.8,9.48,3511134,0
2014-12-22,9.46,9.52,9.02,9.45,639307,0
2014-12-23,9.44,9.6,9.13,9.2,482587,0
2014-12-24,9.2,9.28,9,9.11,310028,0
2014-12-26,9.14,9.57,9.14,9.36,607872,0
2014-12-29,9.33,9.55,9.07,9.275,738931,0
2014-12-30,9.22,9.35,9.1301,9.18,380899,0
2014-12-31,9.2,9.4,9.14,9.18,572805,0
2015-01-02,9.3,9.38,9.18,9.32,409690,0
2015-01-05,9.4,9.47,9.12,9.28,436173,0
2015-01-06,9.5,9.68,9.12,9.23,739047,0
2015-01-07,9.36,9.37,9.128,9.34,544038,0
2015-01-08,9.45,9.54,9.32,9.36,520574,0
2015-01-09,9.31,9.57,9.23,9.49,462876,0
2015-01-12,9.51,9.6,9.2,9.3,448372,0
2015-01-13,9.3,9.4,8.83,8.965,589965,0
2015-01-14,8.93,9.14,8.91,9.07,424159,0
2015-01-15,9.01,9.13,8.75,8.78,473833,0
2015-01-16,8.75,8.95,8.61,8.77,511580,0
2015-01-20,8.7703,8.95,8.45,8.94,593437,0
2015-01-21,8.79,8.99,8.57,8.65,510012,0
2015-01-22,8.66,8.66,8.31,8.5,609568,0
2015-01-23,8.5,8.66,8.41,8.61,391601,0
2015-01-26,8.61,8.89,8.5,8.88,587141,0
2015-01-27,8.77,9.08,8.75,8.94,432117,0
2015-01-28,8.98,8.99,8.45,8.5,396922,0
2015-01-29,8.49,8.55,8.32,8.5,357614,0
2015-01-30,8.5,8.59,8.31,8.34,577433,0
2015-02-02,8.32,8.67,8.11,8.21,537176,0
2015-02-03,8.22,8.39,8.1275,8.29,546366,0
2015-02-04,8.28,8.28,7.82,8.03,862588,0
2015-02-05,8.06,8.23,8.0401,8.23,502816,0
2015-02-06,8.2,8.35,8.1,8.2,427213,0
2015-02-09,8.14,8.28,7.87,7.91,602800,0
2015-02-10,7.99,7.99,7.45,7.66,1043114,0
2015-02-11,7.6,7.6,6.77,6.81,2093444,0
2015-02-12,6.85,7.15,6.68,6.95,885541,0
2015-02-13,7.01,7.03,6.68,6.8,865090,0
2015-02-17,6.75,6.85,6.65,6.78,707385,0
2015-02-18,6.79,7.09,6.78,6.99,714433,0
2015-02-19,7,7.1,6.82,6.85,387457,0
2015-02-20,6.87,6.98,6.85,6.88,339710,0
2015-02-23,6.9,7.0595,6.703,6.82,465599,0
2015-02-24,6.79,6.86,6.3299,6.45,1194805,0
2015-02-25,6.46,6.97,6.33,6.94,739328,0
2015-02-26,6.96,7.06,6.65,7.03,675556,0
2015-02-27,7.06,7.18,6.89,7.07,650999,0
2015-03-02,7.04,7.34,7.04,7.17,467700,0
2015-03-03,7.2,7.24,6.95,7.05,312400,0
2015-03-04,7.01,7.42,6.95,7.36,501600,0
2015-03-05,7.4,7.8,7.39,7.56,800700,0
2015-03-06,7.55,7.67,7.31,7.35,497400,0
2015-03-09,7.3,7.35,6.92,7.14,549700,0
2015-03-10,7.01,7.29,6.99,7.09,338600,0
2015-03-11,7.24,7.24,7,7.17,344000,0
2015-03-12,7.25,7.5,7.18,7.3,555400,0
2015-03-13,7.42,7.42,6.88,7.04,619600,0
2015-03-16,7.1,8.54,7.05,8.42,4920900,0
2015-03-17,8.5,8.62,7.76,8.56,2053700,0
2015-03-18,8.49,8.7,8.16,8.38,840000,0
2015-03-19,8.35,9.5,8.3,9.45,2617000,0
2015-03-20,9.5,10.24,9.01,9.09,4077000,0
2015-03-23,9.18,9.3,8.67,8.85,944600,0
2015-03-24,8.85,9.1,8.71,8.73,639700,0
2015-03-25,8.73,8.78,8.1,8.19,952500,0
2015-03-26,8,8.44,7.89,8.09,758700,0
2015-03-27,8.13,8.36,8.07,8.28,420000,0
2015-03-30,8.45,8.67,8.25,8.33,401200,0
2015-03-31,8.25,8.3,8.09,8.16,540939,0
2015-04-01,8.18,8.49,8.11,8.47,480100,0
2015-04-02,8.52,8.88,8.33,8.69,777600,0
2015-04-06,8.71,9.32,8.66,9.07,797700,0
2015-04-07,9.2,9.27,9.01,9.08,736223,0
2015-04-08,9.5,9.86,9.43,9.72,2266200,0
2015-04-09,10.31,10.7,9.68,9.96,4353883,0
2015-04-10,10,10.09,9.63,9.78,1268600,0
2015-04-13,9.53,10.08,9.29,9.88,960800,0
2015-04-14,9.99,10.5,9.75,10.48,2012200,0
2015-04-15,10.6,10.83,10.31,10.385,1592916,0
2015-04-16,10.5,10.7,10.25,10.325,637555,0
2015-04-17,10.1,10.45,9.85,10.04,1058400,0
2015-04-20,10.09,10.53,10.06,10.32,792518,0
2015-04-21,10.73,10.75,10.41,10.48,1339961,0
2015-04-22,10.6,10.77,10.35,10.385,627612,0
2015-04-23,10.37,10.69,10.22,10.6,547900,0
2015-04-24,10.55,10.74,10.348,10.35,503141,0
2015-04-27,10.41,10.57,9.75,10.06,1629700,0
2015-04-28,10.15,10.3,9.53,9.71,1099914,0
2015-04-29,9.72,10.19,9.58,9.85,976400,0
2015-04-30,8.29,8.54,8.06,8.16,8187800,0
2015-05-01,8.33,8.45,8.2,8.42,1494200,0
2015-05-04,8.5,8.65,8.38,8.46,1314800,0
2015-05-05,8.47,8.52,8.15,8.27,1247200,0
2015-05-06,8.3,8.38,7.95,8.09,1441358,0
2015-05-07,8.1,8.2,7.8,8.08,1159492,0
2015-05-08,8.15,8.18,7.95,8.01,1794800,0
2015-05-11,7.95,8.2,7.75,8.01,2072900,0
2015-05-12,8.07,8.19,7.92,8.1,1635808,0
2015-05-13,8.14,8.16,7.83,7.86,979563,0
2015-05-14,7.86,7.99,7.6807,7.99,741458,0
2015-05-15,7.99,8.02,7.8,7.97,738315,0
2015-05-18,7.97,8.17,7.88,8.11,973179,0
2015-05-19,8.15,8.28,7.9801,8.26,801514,0
2015-05-20,8.23,8.3,8.11,8.21,705797,0
2015-05-21,8.34,8.35,8.15,8.26,498900,0
2015-05-22,8.27,8.89,8.2,8.83,2486200,0
2015-05-26,8.8,8.8,8.2,8.36,1537586,0
2015-05-27,8.5,8.53,8.26,8.39,948900,0
2015-05-28,8.33,8.635,8.28,8.58,944279,0
2015-05-29,8.56,8.65,8.35,8.41,1760900,0
2015-06-01,8.51,8.69,8.33,8.34,1397048,0
2015-06-02,8.4,8.57,8.25,8.42,614060,0
2015-06-03,8.47,8.64,8.43,8.6,1016700,0
2015-06-04,8.53,9.07,8.52,9.03,2377100,0
2015-06-05,9.3,9.3,8.57,8.7,3684200,0
2015-06-08,8.6,8.82,8.48,8.76,1210100,0
2015-06-09,8.83,8.9,8.64,8.83,1072918,0
2015-06-10,8.93,8.94,8.75,8.855,941672,0
2015-06-11,8.93,8.94,8.77,8.93,952476,0
2015-06-12,8.85,8.88,8.56,8.62,854200,0
2015-06-15,8.62,8.66,8.34,8.5,929900,0
2015-06-16,8.43,8.8,8.39,8.63,1095800,0
2015-06-17,8.68,8.74,8.52,8.68,809600,0
2015-06-18,8.73,8.84,8.62,8.73,922000,0
2015-06-19,8.79,8.92,8.62,8.92,2032900,0
2015-06-22,8.97,9.1,8.8,8.98,949800,0
2015-06-23,9.03,9.1,8.87,9.09,577254,0
2015-06-24,9.09,9.11,8.79,8.8,810900,0
2015-06-25,8.8,8.83,8.33,8.38,1689900,0
2015-06-26,8.46,8.58,8.12,8.5,1909500,0
2015-06-29,8.29,8.36,7.99,7.99,1673200,0
2015-06-30,8.08,8.16,7.8945,8.16,969677,0
2015-07-01,8.2,8.3,7.99,8.14,832600,0
2015-07-02,8.15,8.19,7.85,7.92,892500,0
2015-07-06,7.85,8.02,7.61,7.87,1145300,0
2015-07-07,7.87,7.89,7.46,7.65,1168500,0
2015-07-08,7.52,7.53,7.02,7.04,1327200,0
2015-07-09,7.17,7.41,7.16,7.27,769400,0
2015-07-10,7.38,7.48,7.2,7.46,651700,0
2015-07-13,7.55,7.68,7.46,7.6,681900,0
2015-07-14,7.58,7.91,7.51,7.88,692272,0
2015-07-15,7.9,8,7.65,7.76,888795,0
2015-07-16,7.88,7.88,7.54,7.71,572200,0
2015-07-17,7.72,7.84,7.53,7.67,559200,0
2015-07-20,7.67,7.69,7.34,7.5,690200,0
2015-07-21,7.53,7.55,7.28,7.31,645100,0
2015-07-22,7.25,7.41,7.17,7.32,572200,0
2015-07-23,7.43,7.52,7.2,7.23,453500,0
2015-07-24,7.19,7.25,7.01,7.06,819700,0
2015-07-27,7.05,7.23,6.9,7.18,851100,0
2015-07-28,7.25,7.4,7.13,7.4,906800,0
2015-07-29,7.47,7.57,7.34,7.4,936700,0
2015-07-30,7.35,7.45,7.11,7.21,601900,0
2015-07-31,7.29,7.45,7.16,7.29,611200,0
2015-08-03,7.29,7.48,7.2,7.25,589445,0
2015-08-04,7.22,7.33,7.12,7.15,536900,0
2015-08-05,7.15,7.29,7.1,7.18,413700,0
2015-08-06,7.16,7.17,6.66,6.8,1284423,0
2015-08-07,6.82,6.94,6.35,6.49,1433800,0
2015-08-10,8,8.83,7.55,8.19,18084300,0
2015-08-11,8.25,8.29,7.7,7.82,3870315,0
2015-08-12,7.68,7.87,7.15,7.82,2608300,0
2015-08-13,7.82,7.94,7.33,7.34,1424600,0
2015-08-14,7.31,7.44,7.15,7.37,1268000,0
2015-08-17,7.4,7.89,7.3,7.88,1577000,0
2015-08-18,7.85,7.87,7.44,7.44,1071200,0
2015-08-19,7.4,7.85,7.22,7.64,2372100,0
2015-08-20,7.6,7.69,7.05,7.05,1847400,0
2015-08-21,6.91,7.26,6.77,7.03,1707000,0
2015-08-24,6.5,7.06,6.19,6.54,2064273,0
2015-08-25,6.95,6.97,6.56,6.59,1681100,0
2015-08-26,6.78,6.84,6.43,6.8,1524000,0
2015-08-27,6.87,7.05,6.72,6.98,1827400,0
2015-08-28,7.37,7.74,7.3,7.73,2638000,0
2015-08-31,7.73,7.9,7.47,7.49,1523100,0
2015-09-01,7.25,7.36,7.05,7.1,1347000,0
2015-09-02,7.21,7.28,7.01,7.23,1290800,0
2015-09-03,7.16,7.3,7.01,7.09,1030600,0
2015-09-04,7,7.18,6.93,7.11,832900,0
2015-09-08,7.2,7.28,6.98,7.15,998500,0
2015-09-09,7.24,7.35,6.9,6.9,1733700,0
2015-09-10,6.86,7.11,6.86,7.11,2031901,0
2015-09-11,7.07,7.34,7.04,7.34,1065800,0
2015-09-14,7.33,7.39,7.18,7.35,698800,0
2015-09-15,7.34,7.57,7.29,7.47,949200,0
2015-09-16,7.51,7.61,7.37,7.47,629000,0
2015-09-17,7.86,7.9,7.5,7.64,1790644,0
2015-09-18,7.5,7.6,7.3,7.39,1608500,0
2015-09-21,7.56,7.62,7.14,7.29,1734200,0
2015-09-22,7.11,7.28,6.98,7.19,1316100,0
2015-09-23,7.2,7.32,7.03,7.08,760674,0
2015-09-24,7.03,7.19,6.9,7.17,1093732,0
2015-09-25,7.23,7.25,6.5,6.57,2149100,0
2015-09-28,6.52,6.56,5.95,6.12,2287842,0
2015-09-29,6.1,6.2,5.5,5.69,2066500,0
2015-09-30,5.79,5.94,5.47,5.78,1931800,0
2015-10-01,5.82,5.83,5.51,5.68,1300300,0
2015-10-02,5.57,5.93,5.32,5.91,1506500,0
2015-10-05,5.95,6.24,5.95,6.15,1303228,0
2015-10-06,6.2,6.24,5.63,5.82,1648300,0
2015-10-07,5.89,6.19,5.75,6.02,1397886,0
2015-10-08,5.97,6.03,5.76,5.96,1148700,0
2015-10-09,6,6.19,5.95,6.16,880800,0
2015-10-12,6.14,6.2,5.86,5.91,1041965,0
2015-10-13,5.83,6.04,5.64,5.65,1170800,0
2015-10-14,5.65,6.06,5.65,5.9,1065300,0
2015-10-15,5.89,6.3,5.81,6.29,1398300,0
2015-10-16,6.28,6.39,6.08,6.23,1178800,0
2015-10-19,6.22,6.41,6.06,6.26,1057647,0
2015-10-20,6.23,6.36,6.1,6.28,1320600,0
2015-10-21,6.32,6.36,6.03,6.24,1196300,0
2015-10-22,6.23,6.45,6.08,6.39,1382000,0
2015-10-23,6.45,6.71,6.41,6.61,1726300,0
2015-10-26,6.6,6.7,6.47,6.57,790600,0
2015-10-27,6.52,6.55,6.3,6.43,1226800,0
2015-10-28,6.48,6.68,6.32,6.67,1364600,0
2015-10-29,6.59,6.78,6.45,6.46,998000,0
2015-10-30,6.47,6.55,6.31,6.33,705100,0
2015-11-02,6.35,6.68,6.33,6.66,1255203,0
2015-11-03,6.62,6.81,6.56,6.6,1237663,0
2015-11-04,6.61,6.7,6.48,6.58,949341,0
2015-11-05,6.85,6.91,6.65,6.82,1394200,0
2015-11-06,6.85,6.87,6.56,6.73,1604100,0
2015-11-09,6.76,7.06,6.55,7.02,1543919,0
2015-11-10,7,7,6.66,6.94,1432300,0
2015-11-11,6.94,7.25,6.8,7.11,1918900,0
2015-11-12,6.99,7.4,6.95,7.05,1328900,0
2015-11-13,7.01,7.24,6.96,7.08,1020900,0
2015-11-16,7.01,7.16,6.82,6.94,1121700,0
2015-11-17,6.98,7.04,6.76,6.87,1074200,0
2015-11-18,6.89,6.95,6.68,6.73,1745200,0
2015-11-19,6.75,7.14,6.73,6.81,1479000,0
2015-11-20,6.83,6.93,6.77,6.8,967700,0
2015-11-23,6.77,6.99,6.74,6.88,936800,0
2015-11-24,6.82,7.1,6.82,7.07,824000,0
2015-11-25,7.04,7.28,6.98,7.23,955400,0
2015-11-27,7.22,7.41,7.22,7.36,605400,0
2015-11-30,7.4,7.62,7.34,7.41,1266000,0
2015-12-01,7.43,7.43,7.26,7.35,745758,0
2015-12-02,7.3,7.57,7.27,7.3,885172,0
2015-12-03,7.31,7.3646,6.89,6.94,966819,0
2015-12-04,6.92,7.14,6.87,7.12,859500,0
2015-12-07,7.09,7.11,6.7,6.77,1110400,0
2015-12-08,6.7,6.78,6.58,6.71,1040133,0
2015-12-09,6.71,6.84,6.63,6.7,847000,0
2015-12-10,6.67,6.85,6.56,6.69,793900,0
2015-12-11,6.53,6.68,6.17,6.22,1086300,0
2015-12-14,6.22,6.4,6.05,6.14,1403988,0
2015-12-15,6.22,6.32,6.14,6.26,1068600,0
2015-12-16,6.28,6.66,6.2,6.63,1355200,0
2015-12-17,6.66,6.74,6.45,6.62,781900,0
2015-12-18,6.64,6.87,6.55,6.87,6631000,0
2015-12-21,6.94,7,6.66,6.89,998000,0
2015-12-22,6.89,7.05,6.83,6.95,979989,0
2015-12-23,6.97,7.11,6.9,6.94,669800,0
2015-12-24,6.9,7.14,6.85,7.07,474462,0
2015-12-28,7,7.13,6.95,7.03,753839,0
2015-12-29,7.08,7.16,6.98,7.08,990969,0
2015-12-30,7.04,7.15,6.99,7,615802,0
2015-12-31,6.96,7.02,6.69,6.72,971415,0
2016-01-04,6.51,6.55,6.25,6.4,1047784,0
2016-01-05,6.46,6.56,6.3,6.3,673646,0
2016-01-06,6.23,6.4,6.03,6.12,1018558,0
2016-01-07,5.99,6.0055,5.75,5.75,1296111,0
2016-01-08,5.9,5.92,5.695,5.76,985878,0
2016-01-11,5.78,5.83,5.21,5.35,1816446,0
2016-01-12,5.4,5.81,5.33,5.54,1504306,0
2016-01-13,5.58,5.67,5.13,5.17,1120232,0
2016-01-14,5.17,5.27,4.79,5.16,1291753,0
2016-01-15,4.91,5.23,4.84,5.21,1370867,0
2016-01-19,5.27,5.35,4.82,4.92,1165100,0
2016-01-20,4.8,5.09,4.5,4.99,1575441,0
2016-01-21,4.96,5.26,4.82,5.06,897035,0
2016-01-22,5.16,5.41,4.995,5.07,1391495,0
2016-01-25,5.05,5.37,5.02,5.14,1117653,0
2016-01-26,5.19,5.27,4.94,5.24,1054358,0
2016-01-27,5.25,5.75,5.25,5.37,2957348,0
2016-01-28,6,6.32,5.52,5.78,7013186,0
2016-01-29,6.29,6.7,6.15,6.69,8233684,0
2016-02-01,7.15,7.2,6.51,6.73,8929266,0
2016-02-02,6.5,6.63,6.05,6.5,4831730,0
2016-02-03,6.55,6.57,5.86,6.04,3383005,0
2016-02-04,6.06,6.38,5.96,6.26,2406821,0
2016-02-05,6.18,6.27,5.96,6.01,1774393,0
2016-02-08,5.99,6.07,5.75,5.99,2067401,0
2016-02-09,5.86,6.14,5.7042,5.84,1570364,0
2016-02-10,5.9,6.05,5.72,5.78,1289156,0
2016-02-11,6.11,6.361,5.86,6.18,3337116,0
2016-02-12,6.22,6.32,6.0285,6.27,1487818,0
2016-02-16,6.35,6.61,6.28,6.57,1435274,0
2016-02-17,7,7.1,6.75,6.92,2864811,0
2016-02-18,6.94,6.95,6.41,6.45,1506841,0
2016-02-19,6.58,6.62,6.27,6.45,1403196,0
2016-02-22,6.58,6.73,6.44,6.68,912632,0
2016-02-23,6.65,6.7,6.44,6.44,772457,0
2016-02-24,6.35,6.48,6.14,6.45,963692,0
2016-02-25,6.5,6.5685,6.315,6.48,543207,0
2016-02-26,6.5,6.56,6.36,6.5,762986,0
2016-02-29,6.5,6.53,6.29,6.31,705200,0
2016-03-01,6.31,6.58,6.21,6.58,924446,0
2016-03-02,6.58,7.01,6.48,6.97,2093302,0
2016-03-03,7.12,7.2,6.9301,7.04,2128783,0
2016-03-04,7.08,7.31,6.85,7,1687162,0
2016-03-07,7.02,7.55,7.0004,7.48,1893127,0
2016-03-08,7.6,7.65,6.86,6.9,2786865,0
2016-03-09,7.07,7.12,6.76,7.02,1454027,0
2016-03-10,7.03,7.13,6.6099,6.7,1394917,0
2016-03-11,6.92,6.92,6.62,6.88,982353,0
2016-03-14,6.5,6.84,6.25,6.68,1940388,0
2016-03-15,6.53,6.7,6.42,6.54,1034840,0
2016-03-16,6.49,6.78,6.49,6.58,1006633,0
2016-03-17,6.61,7.0948,6.4575,6.98,1427495,0
2016-03-18,7.05,7.2,6.94,7.12,2206003,0
2016-03-21,7.08,7.29,6.94,7.25,1176501,0
2016-03-22,7.53,7.95,7.4115,7.85,3766938,0
2016-03-23,7.8,7.85,7.6,7.62,1986942,0
2016-03-24,7.62,7.9,7.41,7.9,1325177,0
2016-03-28,7.96,8.17,7.81,8.02,1498967,0
2016-03-29,7.94,8.15,7.66,8.14,1482938,0
2016-03-30,8.19,8.79,8.19,8.63,2989962,0
2016-03-31,8.78,9.1,8.65,8.71,2058582,0
2016-04-01,8.72,9.35,8.6,9.25,2426935,0
2016-04-04,9.5,9.899,9.46,9.66,2820311,0
2016-04-05,9.51,9.6,8.81,8.89,2584524,0
2016-04-06,8.93,9.49,8.91,9.48,1877186,0
2016-04-07,9.39,9.66,9.19,9.34,1341407,0
2016-04-08,9.44,9.4726,8.87,9.21,1250213,0
2016-04-11,9.43,9.44,9.01,9.05,1249233,0
2016-04-12,9.12,9.34,8.76,9.3,1685103,0
2016-04-13,9.33,9.45,9.08,9.28,1393256,0
2016-04-14,9.24,9.7,9.12,9.53,1782639,0
2016-04-15,9.65,9.65,9.329,9.49,1012734,0
2016-04-18,9.45,10.16,9.35,10.07,1938557,0
2016-04-19,10.05,10.34,9.95,10,1700171,0
2016-04-20,9.92,10.15,9.71,9.74,1386130,0
2016-04-21,9.76,10.247,9.7,10.19,1457009,0
2016-04-22,10.21,10.44,10.04,10.33,1367133,0
2016-04-25,10.25,10.65,10.2,10.49,1344934,0
2016-04-26,10.5,10.65,10.38,10.47,1079114,0
2016-04-27,10.55,11.14,10.44,10.92,1610474,0
2016-04-28,11,11.69,10.9,11.18,2106243,0
2016-04-29,11.28,11.5,10.2,10.48,2965625,0
2016-05-02,10.62,10.9,10.36,10.88,1260417,0
2016-05-03,10.75,10.9,10.36,10.36,1237591,0
2016-05-04,10.33,10.49,9.36,9.39,2625079,0
2016-05-05,9.55,9.63,8.8,9.08,2322132,0
2016-05-06,8.89,9.14,8.63,8.96,1143839,0
2016-05-09,9.73,9.99,9.37,9.52,2135305,0
2016-05-10,9.75,9.78,9.1501,9.38,1023466,0
2016-05-11,9.41,9.78,9.24,9.49,985276,0
2016-05-12,9.41,9.63,9.13,9.39,1260139,0
2016-05-13,9.36,9.6001,9.25,9.33,1059464,0
2016-05-16,9.7,10.195,9.65,9.92,1404534,0
2016-05-17,9.91,10.29,9.75,10.06,1110028,0
2016-05-18,10.22,10.6,10.08,10.31,1628362,0
2016-05-19,10.34,10.4,9.98,10.1,905008,0
2016-05-20,10.12,10.59,10,10.45,1591732,0
2016-05-23,10.79,11.14,10.62,10.81,2126001,0
2016-05-24,11.18,11.18,10.83,11.13,1967237,0
2016-05-25,11.2,11.5,11.08,11.16,1798769,0
2016-05-26,11.24,11.26,10.66,10.69,1235265,0
2016-05-27,10.65,10.6895,10.03,10.61,1625272,0
2016-05-31,10.67,11.345,10.67,11.32,2143016,0
2016-06-01,11.13,11.59,11.13,11.23,1706005,0
2016-06-02,11.29,11.49,11.2,11.39,1127995,0
2016-06-03,11.35,11.49,11,11.08,1420746,0
2016-06-06,11.12,11.33,10.95,11.33,1007675,0
2016-06-07,11.29,11.318,11.08,11.09,856813,0
2016-06-08,11.05,11.27,11.01,11.24,1063665,0
2016-06-09,11.14,11.547,11,11.01,1561488,0
2016-06-10,10.97,11,10.25,10.62,1553361,0
2016-06-13,10.52,10.76,10.17,10.2,1214043,0
2016-06-14,10.15,10.45,9.95,10.27,943669,0
2016-06-15,10.35,10.84,10.31,10.69,1242961,0
2016-06-16,10.59,10.75,10.35,10.74,894308,0
2016-06-17,10.8,10.87,10.45,10.47,1755172,0
2016-06-20,10.8,11.25,10.65,11.2,2768562,0
2016-06-21,11.48,11.615,11.25,11.26,3574125,0
2016-06-22,10.93,11,10.133,10.2,3284364,0
2016-06-23,10.26,10.36,9.545,9.85,3131493,0
2016-06-24,9.11,9.49,9.03,9.16,2191452,0
2016-06-27,9.03,9.05,8.245,8.29,2731858,0
2016-06-28,8.45,9.267,8.45,9.21,2007719,0
2016-06-29,9.59,9.6,9.0399,9.43,2150815,0
2016-06-30,9.54,9.54,9.12,9.24,1226741,0
2016-07-01,9.16,9.37,9.16,9.35,1129975,0
2016-07-05,9.3,9.3,9.0681,9.17,703483,0
2016-07-06,9.09,9.21,8.88,9.2,1050688,0
2016-07-07,9.2,9.23,8.95,9.08,1015637,0
2016-07-08,8.94,9.28,8.9,9.11,1344567,0
2016-07-11,9.15,9.37,9.11,9.12,790521,0
2016-07-12,9.21,9.25,9.05,9.08,632997,0
2016-07-13,9.08,9.18,8.68,8.68,1122708,0
2016-07-14,8.81,9,8.55,8.81,945340,0
2016-07-15,8.83,8.91,8.65,8.88,614971,0
2016-07-18,8.97,9.11,8.83,9.09,621002,0
2016-07-19,9.03,9.19,8.79,8.81,971282,0
2016-07-20,8.85,9.3,8.81,9.22,1112838,0
2016-07-21,9.26,9.4,9.01,9.05,669545,0
2016-07-22,9.13,9.25,9,9.13,490294,0
2016-07-25,9.15,9.4,9.03,9.15,644371,0
2016-07-26,9.24,9.74,9.17,9.55,1759005,0
2016-07-27,9.74,9.8,9.435,9.65,1090037,0
2016-07-28,9.69,9.84,9.51,9.62,527100,0
2016-07-29,9.54,9.93,9.43,9.88,1405030,0
2016-08-01,10.2,10.5,10.06,10.42,2388409,0
2016-08-02,10.76,11,9.92,10.16,2707037,0
2016-08-03,9.61,9.74,9.15,9.6,2913214,0
2016-08-04,9.83,9.94,9.6,9.64,1364496,0
2016-08-05,9.75,9.89,9.6,9.85,1447909,0
2016-08-08,9.9,9.95,9.12,9.35,2047835,0
2016-08-09,9.05,9.0899,8.52,9.05,1961326,0
2016-08-10,9.07,9.1,8.74,8.78,1290838,0
2016-08-11,8.85,9.07,8.64,8.96,1041130,0
2016-08-12,8.91,9.05,8.83,8.95,562811,0
2016-08-15,8.95,9.12,8.86,8.88,843007,0
2016-08-16,8.84,8.96,8.7501,8.76,635826,0
2016-08-17,8.75,8.831,8.5285,8.58,863552,0
2016-08-18,8.58,8.75,8.51,8.69,681613,0
2016-08-19,8.63,8.6624,8.5,8.57,682573,0
2016-08-22,8.68,9.11,8.52,9.06,1499619,0
2016-08-23,9.1,9.37,9.05,9.14,909873,0
2016-08-24,9.14,9.238,8.5,8.57,1449333,0
2016-08-25,8.63,8.9,8.5,8.67,1392288,0
2016-08-26,8.71,8.89,8.66,8.86,909646,0
2016-08-29,9.19,9.55,9.12,9.27,2739678,0
2016-08-30,9.54,9.62,9.33,9.45,1564978,0
2016-08-31,9.42,9.48,9.09,9.17,1021672,0
2016-09-01,9.12,9.27,9.01,9.14,954510,0
2016-09-02,9.15,9.2534,9.05,9.08,551981,0
2016-09-06,9.12,9.182,8.866,9,813164,0
2016-09-07,8.88,9.09,8.87,9.05,528103,0
2016-09-08,9.05,9.06,8.87,8.94,624566,0
2016-09-09,8.81,8.8432,8.51,8.52,1133432,0
2016-09-12,8.5,9.28,8.46,9.27,2449202,0
2016-09-13,9.24,9.3,8.96,9.22,1398176,0
2016-09-14,9.3,9.48,9.19,9.47,1461238,0
2016-09-15,9.5,9.58,9.28,9.48,954876,0
2016-09-16,9.42,9.53,9.16,9.24,1404725,0
2016-09-19,9.26,9.43,9.14,9.21,790284,0
2016-09-20,9.3,9.5,9.21,9.37,879261,0
2016-09-21,9.38,9.84,9.1,9.8,2436228,0
2016-09-22,9.8,9.8501,9.62,9.74,773413,0
2016-09-23,9.67,9.7899,9.49,9.5,647645,0
2016-09-26,9.41,9.64,9.41,9.44,580500,0
2016-09-27,9.51,9.68,9.45,9.59,719373,0
2016-09-28,9.57,9.69,9.38,9.54,825062,0
2016-09-29,9.48,9.57,9.26,9.26,787996,0
2016-09-30,9.28,9.46,9.15,9.32,781737,0
2016-10-03,9.27,9.53,9.21,9.52,538917,0
2016-10-04,9.62,9.65,9.33,9.4,730708,0
2016-10-05,9.48,9.55,9.345,9.43,536390,0
2016-10-06,9.31,9.49,9.3,9.36,601633,0
2016-10-07,9.37,9.485,9.27,9.34,565073,0
2016-10-10,9.32,9.52,9.32,9.49,733712,0
2016-10-11,9.4,9.479,8.99,9.07,962596,0
2016-10-12,9.1,9.27,8.81,8.84,794885,0
2016-10-13,8.81,8.94,8.7,8.75,656341,0
2016-10-14,8.84,8.909,8.54,8.54,767745,0
2016-10-17,8.52,8.54,7.97,8.15,1249021,0
2016-10-18,8.2,8.35,8.16,8.27,485254,0
2016-10-19,8.27,8.3,8.13,8.17,387736,0
2016-10-20,8.18,8.4,8.15,8.39,459656,0
2016-10-21,8.32,8.47,8.25,8.36,366221,0
2016-10-24,6.95,7.38,6.6,6.99,3665192,0
2016-10-25,7.02,7.153,6.8,6.82,1360212,0
2016-10-26,6.81,6.9599,6.68,6.8,1185431,0
2016-10-27,6.88,6.88,6.34,6.41,1605476,0
2016-10-28,6.39,6.53,6.3,6.43,841775,0
2016-10-31,6.43,6.55,6.3793,6.47,673422,0
2016-11-01,6.5,6.65,6.4,6.59,883195,0
2016-11-02,6.5,6.61,6.47,6.5,783105,0
2016-11-03,6.41,6.5,5.98,5.98,2022779,0
2016-11-04,5.98,6.345,5.98,6.34,1061140,0
2016-11-07,6.54,6.6,6.44,6.57,977710,0
2016-11-08,6.52,6.71,6.49,6.57,953988,0
2016-11-09,6.4,7.53,6.35,7.43,2049872,0
2016-11-10,7.53,7.89,7.44,7.8,1439197,0
2016-11-11,7.78,7.94,7.53,7.81,1069899,0
2016-11-14,8.16,8.42,7.9,8.33,1508418,0
2016-11-15,8.35,8.37,7.83,8.05,1018179,0
2016-11-16,7.89,8.119,7.76,7.77,676045,0
2016-11-17,7.81,8.1,7.75,8.02,593851,0
2016-11-18,8.01,8.05,7.83,7.98,691332,0
2016-11-21,7.9,7.9801,7.79,7.96,649272,0
2016-11-22,7.93,8.01,7.71,7.76,725672,0
2016-11-23,7.5,7.84,7.3,7.75,734728,0
2016-11-25,7.73,7.73,7.53,7.68,527788,0
2016-11-28,7.58,7.64,7.13,7.15,1314074,0
2016-11-29,7.15,7.35,7.01,7.15,1757525,0
2016-11-30,7.15,7.41,7.08,7.08,964277,0
2016-12-01,7.07,7.3,6.79,6.82,1244507,0
2016-12-02,6.82,7.09,6.78,6.86,900701,0
2016-12-05,7.02,7.25,6.89,7.08,952405,0
2016-12-06,7.22,7.32,7.0099,7.31,796019,0
2016-12-07,7.17,7.25,6.97,6.97,1027946,0
2016-12-08,6.95,7.14,6.82,7.13,802690,0
2016-12-09,7.18,7.38,7.1,7.14,657681,0
2016-12-12,7.06,7.11,6.86,7.03,666592,0
2016-12-13,7.08,7.22,7,7.06,777713,0
2016-12-14,7,7.19,6.845,6.94,1092977,0
2016-12-15,6.95,6.99,6.85,6.94,725623,0
2016-12-16,6.95,6.975,6.86,6.92,1743530,0
2016-12-19,6.89,7.26,6.885,6.95,974013,0
2016-12-20,7.01,7.17,6.85,6.93,959685,0
2016-12-21,7.18,7.64,7.02,7.03,2704278,0
2016-12-22,7.07,7.13,6.87,6.91,989524,0
2016-12-23,6.9,7.32,6.9,7.31,1012671,0
2016-12-27,7.4,7.46,7.18,7.19,494990,0
2016-12-28,7.19,7.21,6.99,7.04,674502,0
2016-12-29,7.02,7.11,6.9,6.92,682001,0
2016-12-30,6.92,7,6.82,6.94,725278,0
2017-01-03,6.97,7.12,6.84,7.07,779122,0
2017-01-04,7.03,7.37,6.97,7.33,1151895,0
2017-01-05,7.33,7.44,7.24,7.38,615135,0
2017-01-06,7.35,7.45,7.265,7.28,502501,0
2017-01-09,7.32,7.37,7.08,7.25,737495,0
2017-01-10,7.24,7.26,7.04,7.18,529034,0
2017-01-11,7.18,7.24,6.95,7.05,946372,0
2017-01-12,6.98,7.15,6.88,7.03,794998,0
2017-01-13,7.03,7.1,6.94,6.98,455978,0
2017-01-17,6.87,6.9,6.61,6.7,1266036,0
2017-01-18,6.7,6.765,6.6,6.74,553208,0
2017-01-19,6.73,6.76,6.56,6.58,483592,0
2017-01-20,6.56,6.59,6.265,6.28,1113172,0
2017-01-23,6.28,6.29,5.9,5.98,1621592,0
2017-01-24,6.05,6.2,5.85,6.19,927794,0
2017-01-25,6.25,6.41,6.22,6.35,586903,0
2017-01-26,6.36,6.4299,6.19,6.21,502455,0
2017-01-27,6.22,6.39,6.1701,6.38,340604,0
2017-01-30,6.33,6.33,6.08,6.15,548519,0
2017-01-31,6.1,6.63,6.02,6.6,1022958,0
2017-02-01,6.65,6.6899,6.45,6.52,796522,0
2017-02-02,6.59,6.71,6.46,6.58,535415,0
2017-02-03,6.65,6.73,6.56,6.71,571737,0
2017-02-06,6.66,6.72,6.43,6.52,741493,0
2017-02-07,6.5,6.55,6.355,6.38,486517,0
2017-02-08,6.35,6.46,6.21,6.39,573319,0
2017-02-09,6.39,6.52,6.26,6.5,511372,0
2017-02-10,6.5,6.587,6.38,6.39,436578,0
2017-02-13,6.71,6.89,6.46,6.81,1445485,0
2017-02-14,6.79,6.94,6.69,6.86,663983,0
2017-02-15,6.85,7.02,6.78,7.01,560874,0
2017-02-16,7.05,7.16,6.87,7,843339,0
2017-02-17,6.97,7,6.78,6.96,536051,0
2017-02-21,6.96,6.99,6.79,6.8,618273,0
2017-02-22,6.77,6.8,6.6,6.6,477705,0
2017-02-23,6.86,7.22,6.81,6.91,1212891,0
2017-02-24,6.89,6.91,6.5527,6.68,890797,0
2017-02-27,6.82,7.18,6.72,7.17,1259364,0
2017-02-28,7.14,7.15,6.92,7.05,753562,0
2017-03-01,7.15,7.23,7.04,7.07,646275,0
2017-03-02,7.05,7.145,6.85,6.88,504849,0
2017-03-03,6.88,6.98,6.81,6.95,470348,0
2017-03-06,6.88,6.989,6.815,6.84,427318,0
2017-03-07,6.82,6.86,6.61,6.64,815647,0
2017-03-08,6.66,6.8186,6.61,6.65,905527,0
2017-03-09,6.63,6.7,6.5,6.61,630362,0
2017-03-10,6.66,6.73,6.5,6.68,533162,0
2017-03-13,6.67,6.765,6.61,6.7,449137,0
2017-03-14,6.66,6.73,6.6,6.61,537891,0
2017-03-15,6.61,6.88,6.6,6.87,775778,0
2017-03-16,6.55,6.59,6.05,6.21,2419804,0
2017-03-17,6.1,6.22,6.035,6.13,1165640,0
2017-03-20,6.1,6.14,6,6.1,806533,0
2017-03-21,6.1,6.2,5.85,5.86,1427880,0
2017-03-22,5.9,6.05,5.83,5.92,810480,0
2017-03-23,5.92,6.07,5.87,5.95,580326,0
2017-03-24,5.96,6.07,5.92,6.05,627423,0
2017-03-27,5.95,6.29,5.92,6.26,704202,0
2017-03-28,6.27,6.5,6.15,6.4,1347973,0
2017-03-29,6.44,6.605,6.35,6.57,893484,0
2017-03-30,6.57,6.61,6.45,6.54,704292,0
2017-03-31,6.55,6.66,6.42,6.62,774498,0
2017-04-03,6.63,6.72,6.35,6.36,821956,0
2017-04-04,6.36,6.4,6.22,6.25,488124,0
2017-04-05,6.21,6.275,6.02,6.04,707003,0
2017-04-06,6.03,6.15,5.98,6.07,543921,0
2017-04-07,6.03,6.26,5.98,6.26,650871,0
2017-04-10,6.25,6.32,6.13,6.17,462073,0
2017-04-11,6.17,6.246,6.075,6.15,579251,0
2017-04-12,6.13,6.1761,6.01,6.07,561773,0
2017-04-13,6.06,6.15,5.97,6.09,481091,0
2017-04-17,6.1,6.18,6.08,6.14,380885,0
2017-04-18,6.1,6.14,6,6.12,480126,0
2017-04-19,6.15,6.23,6.06,6.1,405256,0
2017-04-20,6.11,6.21,6.08,6.13,419521,0
2017-04-21,6.14,6.32,6.08,6.27,601442,0
2017-04-24,6.33,6.54,6.29,6.53,1156035,0
2017-04-25,6.58,6.88,6.5304,6.79,1351171,0
2017-04-26,6.8,6.85,6.65,6.665,868725,0
2017-04-27,6.68,6.72,6.41,6.43,671994,0
2017-04-28,6.43,6.45,6.22,6.29,603023,0
2017-05-01,6.35,6.37,6.27,6.37,392526,0
2017-05-02,6.36,6.45,6.22,6.29,457340,0
2017-05-03,6.25,6.37,6.25,6.31,378078,0
2017-05-04,6.31,6.575,6.29,6.56,555866,0
2017-05-05,6.56,6.59,6.37,6.47,447055,0
2017-05-08,6.61,6.625,6.28,6.29,542105,0
2017-05-09,6.3,6.38,6.2,6.38,562378,0
2017-05-10,6.3,6.47,6.29,6.39,491561,0
2017-05-11,6.5,6.79,6.39,6.75,1041455,0
2017-05-12,6.75,7.45,6.725,7.14,2851499,0
2017-05-15,7.13,7.42,7.0833,7.35,1070941,0
2017-05-16,7.37,7.41,7.22,7.34,710809,0
2017-05-17,7.2,7.36,7.1344,7.22,914010,0
2017-05-18,7.21,7.4,7.16,7.37,673590,0
2017-05-19,7.39,7.52,7.16,7.17,720091,0
2017-05-22,7.2,7.32,7.02,7.09,703532,0
2017-05-23,7.12,7.16,7.03,7.13,410470,0
2017-05-24,9.65,9.86,8.57,8.68,28638712,0
2017-05-25,8.65,8.73,7.76,7.99,5693111,0
2017-05-26,7.95,8.2066,7.84,7.875,1630405,0
2017-05-30,7.86,7.88,7.54,7.58,1525168,0
2017-05-31,7.59,7.82,7.53,7.55,1738794,0
2017-06-01,7.5,7.72,7.3336,7.64,1533092,0
2017-06-02,7.68,7.78,7.4601,7.74,1306387,0
2017-06-05,7.76,7.76,7.45,7.47,992857,0
2017-06-06,7.46,7.54,7.4,7.48,565800,0
2017-06-07,7.65,7.7,7.26,7.39,1456187,0
2017-06-08,7.5,8.33,7.4725,8.19,4856769,0
2017-06-09,8.6,8.64,7.95,8.1,4688991,0
2017-06-12,8.17,8.19,7.88,8.18,1335167,0
2017-06-13,8.2,8.3,8.11,8.2,877817,0
2017-06-14,8.2,8.27,7.95,8,1055374,0
2017-06-15,8.02,8.02,7.7,7.76,906436,0
2017-06-16,7.72,7.92,7.72,7.84,2074111,0
2017-06-19,7.84,8.05,7.8,7.99,819825,0
2017-06-20,7.91,8.15,7.905,7.97,759100,0
2017-06-21,7.99,8.17,7.94,8.06,807527,0
2017-06-22,8.12,8.39,8.01,8.08,1205938,0
2017-06-23,8.08,8.24,7.99,8.2,1341750,0
2017-06-26,8.25,8.43,8.16,8.38,1322098,0
2017-06-27,8.44,8.44,8.11,8.13,1333141,0
2017-06-28,8.2,8.41,8.03,8.23,734954,0
2017-06-29,8.17,8.215,7.83,7.93,1062007,0
2017-06-30,7.95,8.0299,7.83,7.84,539304,0
2017-07-03,7.86,8.07,7.8571,8.03,309927,0
2017-07-05,8,8.15,8,8.06,473726,0
2017-07-06,8.12,8.21,7.74,7.77,1036122,0
2017-07-07,7.83,7.9363,7.76,7.88,461585,0
2017-07-10,7.84,7.87,7.69,7.72,514589,0
2017-07-11,7.73,7.87,7.72,7.8,486761,0
2017-07-12,7.86,7.92,7.77,7.86,426706,0
2017-07-13,7.85,8.05,7.6928,7.96,534100,0
2017-07-14,7.99,8.1,7.9099,7.96,590130,0
2017-07-17,7.95,8.015,7.76,7.77,593640,0
2017-07-18,7.76,7.87,7.685,7.83,698368,0
2017-07-19,7.41,7.5399,6.77,6.78,5533717,0
2017-07-20,6.27,6.28,6,6.01,15769435,0
2017-07-21,6.04,6.13,5.98,6.01,4492899,0
2017-07-24,6.02,6.025,5.845,5.96,2637357,0
2017-07-25,6,6.03,5.9,5.97,1567620,0
2017-07-26,5.96,6.04,5.9,5.94,1749630,0
2017-07-27,6,6.01,5.5,5.51,3242465,0
2017-07-28,5.53,5.74,5.5,5.52,2197949,0
2017-07-31,5.54,5.689,5.51,5.56,1098089,0
2017-08-01,5.56,5.62,5.34,5.56,2865635,0
2017-08-02,5.57,5.67,5.36,5.39,1072544,0
2017-08-03,5.37,5.575,5.32,5.48,1343342,0
2017-08-04,5.51,5.65,5.46,5.63,853627,0
2017-08-07,5.64,5.72,5.63,5.64,945306,0
2017-08-08,5.64,5.7,5.42,5.43,1357825,0
2017-08-09,5.64,5.8,5.42,5.63,1429613,0
2017-08-10,5.61,5.65,5.38,5.49,1363166,0
2017-08-11,5.49,5.65,5.4401,5.56,1077056,0
2017-08-14,5.57,5.72,5.57,5.64,799428,0
2017-08-15,5.64,5.71,5.605,5.64,573600,0
2017-08-16,5.64,5.7537,5.51,5.52,1025791,0
2017-08-17,5.51,5.6153,5.355,5.365,851228,0
2017-08-18,5.3,5.56,5.28,5.45,838802,0
2017-08-21,5.45,5.495,5.36,5.46,619617,0
2017-08-22,5.47,5.59,5.455,5.56,809313,0
2017-08-23,5.56,5.64,5.495,5.55,737738,0
2017-08-24,5.64,5.81,5.56,5.79,2061911,0
2017-08-25,5.79,5.79,5.6,5.61,892122,0
2017-08-28,5.67,5.75,5.665,5.73,578296,0
2017-08-29,5.69,5.99,5.64,5.95,1375742,0
2017-08-30,5.95,6.05,5.85,5.86,1204018,0
2017-08-31,5.9,5.99,5.8316,5.94,843806,0
2017-09-01,5.96,6.03,5.83,5.94,954887,0
2017-09-05,5.94,6,5.715,5.81,933139,0
2017-09-06,6.04,6.18,5.89,5.99,1777867,0
2017-09-07,5.96,6.15,5.86,6.08,1197282,0
2017-09-08,6.09,6.135,6.01,6.05,929728,0
2017-09-11,6.23,6.65,6.01,6.03,2228003,0
2017-09-12,6.03,6.125,5.91,6,1910652,0
2017-09-13,5.99,6.06,5.89,5.92,929686,0
2017-09-14,5.92,5.97,5.86,5.92,943650,0
2017-09-15,5.92,5.99,5.88,5.97,4351989,0
2017-09-18,5.97,6.09,5.92,6,1163507,0
2017-09-19,6.03,6.07,5.97,6.07,737290,0
2017-09-20,6.05,6.09,5.92,6.05,670919,0
2017-09-21,6.12,6.45,6.08,6.29,2130910,0
2017-09-22,6.29,6.29,6.07,6.15,976048,0
2017-09-25,6.24,6.34,6.17,6.29,1026320,0
2017-09-26,6.27,6.32,6.11,6.3,763147,0
2017-09-27,6.31,6.4,6.17,6.37,1132760,0
2017-09-28,6.39,6.44,6.3,6.305,1011784,0
2017-09-29,6.34,6.39,6.27,6.33,802126,0
2017-10-02,6.35,6.58,6.33,6.58,1218737,0
2017-10-03,6.58,6.6,6.39,6.51,976698,0
2017-10-04,6.51,6.51,6.38,6.48,761411,0
2017-10-05,6.93,7,6.46,6.68,3607202,0
2017-10-06,6.72,6.75,6.52,6.65,915393,0
2017-10-09,6.58,6.61,6.4799,6.51,846785,0
2017-10-10,6.51,6.52,6.38,6.44,729324,0
2017-10-11,6.43,6.449,6.25,6.29,1212348,0
2017-10-12,6.31,6.5,6.282,6.32,1813209,0
2017-10-13,6.3501,6.39,6.17,6.24,818248,0
2017-10-16,6.31,6.36,6.16,6.21,889602,0
2017-10-17,6.18,6.27,6.15,6.24,508434,0
2017-10-18,6.38,6.427,6.25,6.32,1523730,0
2017-10-19,6.34,6.36,6.22,6.25,938713,0
2017-10-20,6.26,6.35,6.18,6.23,869299,0
2017-10-23,6.19,6.24,5.915,5.92,1628410,0
2017-10-24,5.98,6.04,5.7825,5.79,1671875,0
2017-10-25,5.79,5.8799,5.63,5.68,1148078,0
2017-10-26,5.66,5.685,5.545,5.62,723919,0
2017-10-27,5.675,5.86,5.6299,5.83,1005952,0
2017-10-30,5.78,5.87,5.72,5.82,642455,0
2017-10-31,5.85,5.92,5.78,5.83,698357,0
2017-11-01,5.85,5.879,5.67,5.7,737147,0
2017-11-02,5.71,5.77,5.64,5.75,591535,0
2017-11-03,5.74,5.81,5.68,5.77,1072171,0
2017-11-06,5.76,5.8,5.66,5.66,637762,0
2017-11-07,5.64,5.66,5.3,5.315,1405926,0
2017-11-08,5.37,5.4063,5.22,5.33,988130,0
2017-11-09,5,5.1,4.4,4.43,3799512,0
2017-11-10,4.53,4.77,4.45,4.74,1969340,0
