Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.72,16.96,15.84,16.16,63632,0
2005-02-28,16.08,17.2,15.84,15.84,19535,0
2005-03-01,15.92,16.56,15.84,16.4,16965,0
2005-03-02,16.24,16.48,15.92,16.24,7389,0
2005-03-03,15.92,16.8,15.6,15.6,18862,0
2005-03-04,15.6,15.92,15.2,15.2,9083,0
2005-03-07,15.2,16.56,14.88,16.4,21832,0
2005-03-08,16,16.16,14.64,14.8,9486,0
2005-03-09,14.4,14.8,12.16,14.48,99106,0
2005-03-10,14.88,14.88,13.36,14.72,29651,0
2005-03-11,14.64,14.8,14,14.48,28143,0
2005-03-14,14.4,16.96,14.4,16.64,23099,0
2005-03-15,17.04,17.28,15.92,16,16070,0
2005-03-16,16,17.92,15.92,17.52,26118,0
2005-03-17,17.6,18.4,17.6,18.32,13149,0
2005-03-18,18,18.4,17.28,17.28,15815,0
2005-03-21,18,18.32,17.2,17.92,7868,0
2005-03-22,18.4,18.4,16.48,16.48,19791,0
2005-03-23,16.32,17.04,16.32,16.4,3319,0
2005-03-24,16.4,16.48,16.08,16.32,12525,0
2005-03-28,16.08,16.56,16.08,16.4,6288,0
2005-03-29,16.08,16.72,14.8,15.6,9587,0
2005-03-30,15.2,16,15.2,15.76,2725,0
2005-03-31,15.36,15.6,14.8,15.28,3168,0
2005-04-01,15.36,15.36,14.8,15.28,3439,0
2005-04-04,15.28,16,14.8,15.6,6922,0
2005-04-05,15.76,16,14.72,15.12,4280,0
2005-04-06,15.44,15.68,15.2,15.6,4259,0
2005-04-07,15.76,15.84,14.96,15.44,3069,0
2005-04-08,15.6,15.92,14.56,14.64,3202,0
2005-04-11,15.04,15.68,14.72,15.12,3176,0
2005-04-12,14.72,15.52,14.48,15.2,2544,0
2005-04-13,15.2,15.76,15.2,15.76,2481,0
2005-04-14,15.76,16.08,14.96,15.04,6392,0
2005-04-15,14.8,16.32,14.8,15.2,5886,0
2005-04-18,14.48,17.2,14,15.76,22138,0
2005-04-19,15.36,15.84,14.48,14.96,4304,0
2005-04-20,15.2,15.84,15.12,15.84,6234,0
2005-04-21,15.44,16,15.2,15.28,4113,0
2005-04-22,15.36,16.08,15.36,16,8570,0
2005-04-25,16.32,18.16,16.32,16.8,22202,0
2005-04-26,17.6,17.68,16.56,16.72,8677,0
2005-04-27,17.04,17.04,15.36,15.52,4481,0
2005-04-28,14.4,19.92,13.6,15.52,15839,0
2005-04-29,15.68,16.08,15.6,15.68,3849,0
2005-05-02,15.76,16.72,15.68,16.4,7393,0
2005-05-03,16.88,16.88,15.84,15.84,4758,0
2005-05-04,16.48,16.48,14.88,14.88,5053,0
2005-05-05,15.52,16,15.2,15.28,5958,0
2005-05-06,15.6,15.68,15.2,15.52,6475,0
2005-05-09,15.2,15.52,15.04,15.12,12326,0
2005-05-10,16.64,16.64,14.4,14.56,19661,0
2005-05-11,14,15.12,14,14.56,37132,0
2005-05-12,14.48,16.16,14.48,16,6167,0
2005-05-13,15.84,17.84,14.64,17.52,18868,0
2005-05-16,17.92,22.4,17.84,22,57151,0
2005-05-17,22.8,23.2,20.8,21.6,51146,0
2005-05-18,21.04,22,20.88,21.04,17600,0
2005-05-19,20.8,20.8,17.44,20.08,20579,0
2005-05-20,20,20.8,19.2,19.92,8698,0
2005-05-23,19.84,20.72,19.36,19.68,4472,0
2005-05-24,19.2,21.76,19.2,20.88,10625,0
2005-05-25,20.8,23.68,20.8,22.08,45980,0
2005-05-26,22.48,22.48,22.08,22.4,7541,0
2005-05-27,22.8,22.8,21.92,22.16,3649,0
2005-05-31,22,22.56,20.8,20.8,7869,0
2005-06-01,20.72,21.28,20.56,21.28,6175,0
2005-06-02,21.44,21.92,20.4,21.68,7146,0
2005-06-03,22.24,22.24,21.28,21.68,4328,0
2005-06-06,21.68,21.92,20.88,21.6,5436,0
2005-06-07,21.2,22.56,20.96,21.84,12474,0
2005-06-08,22.4,22.64,21.36,21.52,6463,0
2005-06-09,20.96,22.72,20.88,22.4,8945,0
2005-06-10,22.72,24,22.32,24,19940,0
2005-06-13,24,24.72,23.6,24.32,34306,0
2005-06-14,24,24.56,23.44,24.16,10367,0
2005-06-15,24.24,24.4,23.68,23.92,15139,0
2005-06-16,23.6,24,23.28,23.6,7167,0
2005-06-17,23.68,24,23.52,24,30472,0
2005-06-20,23.6,24.08,23.6,23.68,7050,0
2005-06-21,24.16,24.16,23.76,23.92,2961,0
2005-06-22,23.6,24,23.6,24,6084,0
2005-06-23,24,24.32,23.84,24.32,6469,0
2005-06-24,24.32,24.56,22.8,22.8,10322,0
2005-06-27,22.4,23.04,22,22.64,6455,0
2005-06-28,22.08,22.88,22.08,22.88,5781,0
2005-06-29,22.72,24.56,22.72,24.24,6285,0
2005-06-30,24.4,25.44,24.4,25.2,16878,0
2005-07-01,25.2,25.28,24.4,24.4,3031,0
2005-07-05,24,26,23.6,24.4,10312,0
2005-07-06,24.88,24.96,24.56,24.88,5236,0
2005-07-07,24.72,25.44,24.64,24.72,5524,0
2005-07-08,24.64,26.88,24.48,26.88,14047,0
2005-07-11,26.4,28.08,26.32,28,33085,0
2005-07-12,27.84,27.84,26.8,26.8,15623,0
2005-07-13,26.64,26.72,26.4,26.4,3470,0
2005-07-14,26,26.64,26,26,4847,0
2005-07-15,25.84,26.4,25.2,25.52,5124,0
2005-07-18,26.24,27.04,26.24,26.88,3681,0
2005-07-19,26.72,27.2,25.28,25.6,16087,0
2005-07-20,26.4,26.8,25.28,26,13899,0
2005-07-21,25.2,26.24,24.8,25.6,16232,0
2005-07-22,25.6,25.92,25.52,25.68,2090,0
2005-07-25,25.2,26.8,25.2,26.64,9807,0
2005-07-26,26.16,26.64,26.16,26.4,9313,0
2005-07-27,26.56,27.6,26.56,27.6,20494,0
2005-07-28,27.6,29.44,26.8,29.36,23689,0
2005-07-29,29.36,30,27.6,28.48,34298,0
2005-08-01,28.88,28.88,28,28.4,6763,0
2005-08-02,28.8,28.8,24.48,24.48,23588,0
2005-08-03,24.4,25.04,23.28,23.76,20063,0
2005-08-04,23.6,24,22.96,22.96,7320,0
2005-08-05,22.56,23.44,22.56,22.88,2011,0
2005-08-08,22.4,22.88,19.6,20.56,31042,0
2005-08-09,20.08,20.88,20,20.48,6297,0
2005-08-10,20.96,21.6,20.8,21.44,8288,0
2005-08-11,21.36,21.36,20.4,21.12,2856,0
2005-08-12,21.12,21.68,20.88,21.68,2426,0
2005-08-15,21.12,21.28,20.96,21.04,2339,0
2005-08-16,20.8,21.2,20.16,20.16,1256,0
2005-08-17,20.16,21.12,19.6,20,8553,0
2005-08-18,19.6,20.08,19.44,19.44,5395,0
2005-08-19,19.68,21.6,19.36,21.2,11954,0
2005-08-22,20.88,24.72,20.8,23.84,29988,0
2005-08-23,22.8,24.08,22.64,23.68,7566,0
2005-08-24,24.16,24.4,23.2,24.08,5320,0
2005-08-25,24.32,24.48,23.6,24.32,6946,0
2005-08-26,24.24,24.32,23.04,23.04,1500,0
2005-08-29,22.64,23.2,22.24,22.88,2914,0
2005-08-30,22.24,23.2,22.08,22.88,3240,0
2005-08-31,22.4,22.72,22.16,22.64,2612,0
2005-09-01,22.56,24.48,22.56,24.16,20733,0
2005-09-02,23.68,24.96,23.68,24,14225,0
2005-09-06,23.52,23.68,22.4,23.2,3153,0
2005-09-07,22.88,24.56,22.8,24.24,3627,0
2005-09-08,24.8,24.8,23.28,24.32,5137,0
2005-09-09,23.36,24.24,23.36,23.76,6550,0
2005-09-12,24,24.4,23.76,24.24,7002,0
2005-09-13,24.24,24.72,24.24,24.72,5439,0
2005-09-14,24.4,24.88,24.24,24.48,4947,0
2005-09-15,25.2,26.4,24.72,25.6,19989,0
2005-09-16,25.76,26.16,24.64,24.8,6728,0
2005-09-19,24.8,25.92,24.8,25.84,13511,0
2005-09-20,25.76,25.84,25.2,25.84,6044,0
2005-09-21,25.52,26,25.36,25.76,4856,0
2005-09-22,25.6,25.68,24,25.36,6496,0
2005-09-23,25.36,26.24,25.12,26,5478,0
2005-09-26,26,26.32,24.8,25.84,9685,0
2005-09-27,26.08,26.8,25.2,26,10997,0
2005-09-28,25.36,26.56,25.36,26.08,129378,0
2005-09-29,26.4,27.36,26.16,27.28,12101,0
2005-09-30,27.36,30.56,26.8,30.08,39157,0
2005-10-03,30.56,32.72,30.08,32.64,33329,0
2005-10-04,33.12,36,33.12,35.84,51915,0
2005-10-05,34.16,36.24,32.96,34.24,17697,0
2005-10-06,33.92,33.92,32.08,32.08,11602,0
2005-10-07,32,33.04,31.6,32.08,5535,0
2005-10-10,32.8,32.8,32.16,32.32,5367,0
2005-10-11,32.24,33.84,31.84,33.44,8014,0
2005-10-12,33.6,34,32.64,33.28,11377,0
2005-10-13,32.64,34.32,32.64,33.28,7482,0
2005-10-14,33.6,34.48,33.12,34.4,9188,0
2005-10-17,34.96,35.76,34.4,35.76,29906,0
2005-10-18,35.76,36,35.12,35.84,18715,0
2005-10-19,35.6,35.92,33.76,35.68,18048,0
2005-10-20,35.36,38.8,35.28,36,16144,0
2005-10-21,36,37.6,36,37.28,21586,0
2005-10-24,37.76,38.64,37.12,37.76,15177,0
2005-10-25,39.28,39.28,35.6,36.4,16713,0
2005-10-26,36,36.4,35.76,35.84,6420,0
2005-10-27,35.2,36.4,34.4,34.8,18089,0
2005-10-28,34.48,35.92,34.48,34.8,7259,0
2005-10-31,34.16,34.72,30.48,30.88,23327,0
2005-11-01,30.48,33.28,30,32.48,7913,0
2005-11-02,32.08,34,32.08,33.44,14666,0
2005-11-03,33.92,34,32,32.16,11091,0
2005-11-04,31.52,32.8,30.88,30.88,6800,0
2005-11-07,27.76,31.04,27.2,28.56,25814,0
2005-11-08,28.8,29.12,27.12,29.12,10781,0
2005-11-09,29.2,29.76,28.4,28.4,16430,0
2005-11-10,28.72,28.96,25.52,26.56,55296,0
2005-11-11,26.56,27.52,26.16,27.52,15475,0
2005-11-14,27.2,28.56,27.2,27.92,13994,0
2005-11-15,27.84,31.6,27.44,28.88,8336,0
2005-11-16,29.12,30.08,28.8,28.96,4434,0
2005-11-17,29.12,29.52,28.8,29.04,7532,0
2005-11-18,29.04,29.44,28.8,29.2,1757,0
2005-11-21,29.2,29.2,28.08,28.8,6859,0
2005-11-22,29.2,29.84,29.04,29.84,4687,0
2005-11-23,30,31.68,29.6,31.2,4216,0
2005-11-25,29.76,30.96,29.76,30.72,688,0
2005-11-28,30.08,30.48,29.44,29.68,4938,0
2005-11-29,30,30.96,28.72,30,11973,0
2005-11-30,30.64,30.64,29.6,30.08,2831,0
2005-12-01,29.44,30.64,28.96,30.48,4196,0
2005-12-02,30.4,30.56,29.6,30.24,2900,0
2005-12-05,28.96,29.68,28.8,29.2,4581,0
2005-12-06,29.44,29.92,28.32,29.84,5305,0
2005-12-07,30.08,30.24,29.2,29.52,1673,0
2005-12-08,29.52,29.6,29.12,29.44,8033,0
2005-12-09,29.2,30.8,29.2,30.56,6793,0
2005-12-12,31.04,31.84,30.4,31.52,12364,0
2005-12-13,31.92,34.8,31.68,34.4,18578,0
2005-12-14,34.4,34.48,33.2,33.68,16463,0
2005-12-15,33.36,33.76,32,32.96,4502,0
2005-12-16,31.92,34.72,31.44,34.08,8051,0
2005-12-19,33.44,33.76,32.24,32.64,4009,0
2005-12-20,33.04,33.04,31.6,31.76,13238,0
2005-12-21,32,32.88,31.68,31.76,6039,0
2005-12-22,32.48,33.84,32.08,32.48,17658,0
2005-12-23,32.08,34.56,32,33.36,4311,0
2005-12-27,33.6,33.6,32.8,33.12,3195,0
2005-12-28,33.84,34.24,32.24,34.16,5939,0
2005-12-29,33.52,34.64,33.44,34.56,9905,0
2005-12-30,33.84,38,33.76,37.2,19545,0
2006-01-03,36.4,39.76,36.24,38.4,30480,0
2006-01-04,38.08,41.6,37.12,39.68,55087,0
2006-01-05,39.68,40.4,38.88,40.08,22632,0
2006-01-06,39.84,41.2,38.96,39.44,17194,0
2006-01-09,39.04,39.84,36.64,38.24,30149,0
2006-01-10,38.08,39.84,37.2,39.68,9414,0
2006-01-11,40,41.04,38.64,41.04,19613,0
2006-01-12,40.8,41.6,40.16,41.2,18962,0
2006-01-13,41.2,41.44,39.2,40.88,13737,0
2006-01-17,40,40.4,39.36,39.76,9784,0
2006-01-18,39.68,40.96,38.96,40.64,12669,0
2006-01-19,40.4,41.12,39.76,40.96,8382,0
2006-01-20,41.04,41.2,40.08,40.08,7216,0
2006-01-23,39.84,40.16,38.88,39.92,7264,0
2006-01-24,39.68,39.76,37.68,37.92,13995,0
2006-01-25,37.68,37.76,35.84,35.84,12448,0
2006-01-26,36.16,36.16,32.08,35.2,38957,0
2006-01-27,36.4,36.4,33.2,35.52,17248,0
2006-01-30,35.68,39.68,35.36,39.68,14546,0
2006-01-31,39.28,40,38.48,40,12194,0
2006-02-01,38.4,39.2,37.68,38.96,14891,0
2006-02-02,38.96,40.4,38.8,40.16,6020,0
2006-02-03,40.8,41.12,39.52,40.72,10078,0
2006-02-06,40.64,40.64,39.68,40,6740,0
2006-02-07,39.92,40,38.4,39.76,4113,0
2006-02-08,39.68,39.76,38.24,39.76,6978,0
2006-02-09,40,40,38.48,38.8,7809,0
2006-02-10,38.4,39.44,38,39.44,6934,0
2006-02-13,39.12,39.6,38.64,39.12,5532,0
2006-02-14,39.36,40,38.24,39.84,7880,0
2006-02-15,39.52,40,39.04,39.36,10697,0
2006-02-16,39.2,39.28,37.44,38.24,12572,0
2006-02-17,38.48,38.64,36,36.32,10323,0
2006-02-21,36.4,36.4,33.76,34.4,28850,0
2006-02-22,34.64,34.96,34,34.08,16787,0
2006-02-23,34.4,35.44,33.6,34.32,27223,0
2006-02-24,34.56,35.84,34.16,35.76,19364,0
2006-02-27,35.92,36.4,34.08,36,12630,0
2006-02-28,36.32,36.4,34.4,36.24,17171,0
2006-03-01,37.36,40,36.4,39.36,24362,0
2006-03-02,39.68,40,38.4,40,10144,0
2006-03-03,40,40.32,38.8,39.68,20396,0
2006-03-06,39.36,39.52,38.08,39.04,9702,0
2006-03-07,37.92,39.68,36.24,36.32,15837,0
2006-03-08,37.04,37.44,34.96,35.44,12224,0
2006-03-09,35.2,37.04,34.96,35.76,5219,0
2006-03-10,34.72,35.92,34.4,35.92,7966,0
2006-03-13,36,36,32.16,34.4,133973,0
2006-03-14,34.4,36.64,32.8,35.68,72332,0
2006-03-15,36,38.56,35.2,37.44,27412,0
2006-03-16,37.76,38.8,36.4,37.2,42516,0
2006-03-17,36.8,38.32,36.16,37.68,22031,0
2006-03-20,38.08,38.08,36.48,37.2,16917,0
2006-03-21,37.04,37.52,35.68,35.76,22480,0
2006-03-22,36.8,37.12,34.96,35.92,15752,0
2006-03-23,36,36,34.88,35.12,10464,0
2006-03-24,35.36,36.88,34.88,36.64,12181,0
2006-03-27,36.4,37.52,35.68,37.28,9499,0
2006-03-28,37.6,37.6,36.16,37.2,11189,0
2006-03-29,36.96,37.6,35.68,37.44,14282,0
2006-03-30,36.48,38.64,36.48,38.64,8119,0
2006-03-31,39.2,39.76,38,39.76,12697,0
2006-04-03,39.92,39.92,39.2,39.92,16317,0
2006-04-04,40,40,38.4,38.4,11242,0
2006-04-05,38.64,38.8,38,38.08,7336,0
2006-04-06,38.72,41.92,38.32,41.28,44163,0
2006-04-07,41.68,42.08,40.48,40.88,26871,0
2006-04-10,41.04,41.04,38.08,38.4,20241,0
2006-04-11,38.08,38.96,36,36.32,30935,0
2006-04-12,36.56,39.04,36.56,38.4,12538,0
2006-04-13,38.48,39.2,38.32,38.88,8608,0
2006-04-17,39.04,39.52,36,36.96,29110,0
2006-04-18,37.28,37.28,36.16,36.8,18107,0
2006-04-19,37.2,37.52,36.16,37.36,16681,0
2006-04-20,37.12,37.68,36.48,36.56,19823,0
2006-04-21,36.8,37.36,36.24,37.36,18337,0
2006-04-24,37.12,37.76,36.56,37.36,18904,0
2006-04-25,37.2,37.2,36.56,36.88,18988,0
2006-04-26,36.8,36.8,34.8,35.6,31722,0
2006-04-27,35.2,36.96,34.8,36.4,25128,0
2006-04-28,36.32,36.56,35.44,36,17962,0
2006-05-01,35.92,36,34.16,35.68,29429,0
2006-05-02,35.6,35.6,34.72,35.04,16809,0
2006-05-03,35.28,35.28,32.32,34.16,37090,0
2006-05-04,33.92,36.64,33.92,35.68,21361,0
2006-05-05,35.76,35.76,34.72,35.2,10670,0
2006-05-08,34.8,36.32,34,36.32,26093,0
2006-05-09,36,36.8,34.88,35.92,12370,0
2006-05-10,35.68,35.68,34.4,34.88,11720,0
2006-05-11,34.88,35.36,34.4,34.72,10850,0
2006-05-12,34.4,34.8,33.68,33.76,15164,0
2006-05-15,35.12,35.12,34.24,34.64,20838,0
2006-05-16,34.4,36.56,34.16,36,24297,0
2006-05-17,35.92,36,33.2,35.04,11170,0
2006-05-18,34.88,35.12,33.6,34.8,9316,0
2006-05-19,34.72,35.12,32.88,35.04,62998,0
2006-05-22,34.8,34.8,32.4,32.4,24713,0
2006-05-23,32.8,32.8,31.36,32,21424,0
2006-05-24,32,32,30.96,31.52,8884,0
2006-05-25,31.76,31.84,30.96,31.68,6512,0
2006-05-26,32,32.48,31.6,31.84,8730,0
2006-05-30,31.84,31.92,30,31.6,14163,0
2006-05-31,31.52,32,30,30.16,15591,0
2006-06-01,30,32.16,30,32,11519,0
2006-06-02,31.92,33.2,31.28,33.12,16371,0
2006-06-05,33.2,33.36,31.92,33.36,14788,0
2006-06-06,33.36,34.16,32.56,33.6,12394,0
2006-06-07,33.44,33.76,32,32.24,15333,0
2006-06-08,31.84,32,30,30.4,16697,0
2006-06-09,30.4,30.88,29.6,29.68,19989,0
2006-06-12,29.6,29.6,28.72,29.2,13729,0
2006-06-13,28.96,29.68,28.24,28.4,20649,0
2006-06-14,28.08,29.12,27.36,27.68,27047,0
2006-06-15,27.76,29.04,26.64,27.04,26148,0
2006-06-16,27.2,27.2,26.16,26.72,13752,0
2006-06-19,26.56,29.84,26.56,26.88,10633,0
2006-06-20,27.04,27.28,26.24,26.8,13650,0
2006-06-21,26.56,26.8,25.28,26.4,11358,0
2006-06-22,26,26,25.12,25.36,13490,0
2006-06-23,25.12,25.6,23.2,24.48,25774,0
2006-06-26,24.48,25.6,24.16,25.2,11424,0
2006-06-27,25.44,27.2,24.96,26.32,10278,0
2006-06-28,26.08,26.64,25.28,25.92,6516,0
2006-06-29,25.84,26.4,25.2,26.32,5991,0
2006-06-30,26.08,28,26.08,28,4326,0
2006-07-03,27.76,30.64,27.76,29.76,7222,0
2006-07-05,29.36,31.6,28.88,30.88,8731,0
2006-07-06,30.72,31.84,30.48,30.72,12467,0
2006-07-07,30.64,31.44,30.64,31.44,1937,0
2006-07-10,31.44,32.24,30.24,31.92,11403,0
2006-07-11,31.76,32.24,30.96,31.2,11017,0
2006-07-12,31.92,32,30,30.24,10060,0
2006-07-13,29.76,30.08,28.8,28.96,16923,0
2006-07-14,28.72,29.44,28.16,28.8,9995,0
2006-07-17,28.8,29.04,27.36,28,10195,0
2006-07-18,28.32,28.32,27.04,27.36,8738,0
2006-07-19,26.96,28.56,26.96,28.56,6697,0
2006-07-20,27.36,28.8,27.36,28.8,16923,0
2006-07-21,29.2,29.2,26.48,27.28,9328,0
2006-07-24,27.36,28.4,27.12,27.28,5640,0
2006-07-25,27.36,27.92,27.28,27.44,9077,0
2006-07-26,28,28.32,26,26.96,13519,0
2006-07-27,26.96,27.28,25.2,25.6,13680,0
2006-07-28,26,26.08,25.36,25.52,9747,0
2006-07-31,25.6,26.56,25.6,26.16,12246,0
2006-08-01,26.32,26.32,24.16,24.64,24790,0
2006-08-02,24.8,25.28,22.88,24.96,21011,0
2006-08-03,24.96,26,24.96,25.6,11664,0
2006-08-04,25.44,27.6,24.96,25.2,18465,0
2006-08-07,25.12,26.4,24.56,25.84,5375,0
2006-08-08,25.6,26.08,25.2,25.92,3742,0
2006-08-09,25.92,25.92,24,24.96,6143,0
2006-08-10,24.88,26.4,24.8,26.4,3699,0
2006-08-11,26.64,26.64,25.2,25.28,2898,0
2006-08-14,25.36,25.44,24.08,24.64,3960,0
2006-08-15,24.96,24.96,23.68,24.48,7075,0
2006-08-16,24.4,25.2,24.08,25.12,4155,0
2006-08-17,24.8,26.08,24.8,26.08,2894,0
2006-08-18,25.68,26.16,25.04,26.16,4157,0
2006-08-21,25.84,26.32,25.44,25.84,2641,0
2006-08-22,25.92,26.4,25.92,26.16,2578,0
2006-08-23,25.92,25.92,24.96,25.2,5494,0
2006-08-24,25.52,25.68,24.72,25.28,8379,0
2006-08-25,25.2,25.52,24.56,24.72,6396,0
2006-08-28,24.48,25.12,24,24.96,4900,0
2006-08-29,24.72,25.12,24.08,24.56,9307,0
2006-08-30,25.12,25.28,24.64,24.8,6295,0
2006-08-31,25.12,26.32,24.64,24.72,10017,0
2006-09-01,24.72,25.04,24.48,24.48,6229,0
2006-09-05,24.64,24.64,24,24,8605,0
2006-09-06,24.32,24.4,22.4,23.2,19522,0
2006-09-07,23.52,23.52,21.52,21.84,11921,0
2006-09-08,21.6,22.64,20.24,22.56,26029,0
2006-09-11,22.24,22.24,20.8,22,13209,0
2006-09-12,21.76,24.64,21.36,24.4,12787,0
2006-09-13,24.64,25.28,24.24,25.04,10562,0
2006-09-14,24.96,27.12,24.96,26.16,9017,0
2006-09-15,26.4,26.72,25.84,26.4,6657,0
2006-09-18,26.24,27.2,25.76,26.16,7271,0
2006-09-19,26.16,26.16,24.48,26.16,5638,0
2006-09-20,26.64,27.12,25.84,26.4,9039,0
2006-09-21,26.72,27.12,25.84,26.56,4205,0
2006-09-22,26.72,26.8,25.52,25.6,2454,0
2006-09-25,25.6,26.8,25.52,26.8,3449,0
2006-09-26,26.64,27.12,25.68,26.96,4965,0
2006-09-27,25.92,27.92,25.92,27.6,7485,0
2006-09-28,27.36,27.36,26.48,26.96,1720,0
2006-09-29,26.24,27.68,26.24,27.68,6073,0
2006-10-02,27.44,28.08,27.44,28.08,2408,0
2006-10-03,28.4,29.92,27.36,29.92,10176,0
2006-10-04,29.92,31.12,29.76,30.4,19109,0
2006-10-05,29.76,30.8,29.12,30.72,10408,0
2006-10-06,30.4,30.48,29.04,29.68,4805,0
2006-10-09,30,30.32,29.76,30,2005,0
2006-10-10,30,30,28.96,29.28,4247,0
2006-10-11,29.28,29.36,27.84,28.08,4208,0
2006-10-12,28.48,29.36,28.48,29.04,2327,0
2006-10-13,29.28,29.36,27.28,27.6,6134,0
2006-10-16,27.36,27.68,26,27.12,10336,0
2006-10-17,27.36,27.36,26.08,26.4,9844,0
2006-10-18,26.4,27.52,26.4,27.12,5336,0
2006-10-19,27.36,27.36,25.92,26.96,6924,0
2006-10-20,26.96,26.96,25.68,26.08,4570,0
2006-10-23,25.76,30.32,25.76,29.36,16649,0
2006-10-24,30,30.24,29.2,29.6,6312,0
2006-10-25,29.68,31.2,28.96,31.12,16206,0
2006-10-26,30.56,33.12,30.56,32.8,22421,0
2006-10-27,32.8,35.04,32.8,35.04,15465,0
2006-10-30,34.8,35.36,34.72,34.88,11254,0
2006-10-31,35.2,35.6,34.72,35.6,16623,0
2006-11-01,35.6,35.84,35.04,35.84,8401,0
2006-11-02,35.76,35.76,33.04,34.8,10718,0
2006-11-03,35.12,37.6,35.04,36.96,33393,0
2006-11-06,36.8,37.84,36.24,36.96,35091,0
2006-11-07,37.6,37.84,35.36,36,12153,0
2006-11-08,35.92,35.92,34.4,34.64,8228,0
2006-11-09,34.48,35.68,34,35.6,7747,0
2006-11-10,35.6,37.36,35.04,37.04,20250,0
2006-11-13,36.88,37.52,36.32,36.8,16344,0
2006-11-14,37.2,38.24,34.88,35.44,19264,0
2006-11-15,36.24,36.88,34.8,36.32,13605,0
2006-11-16,36.16,36.32,34,36.24,11022,0
2006-11-17,35.68,36.96,34.64,36.96,19721,0
2006-11-20,37.04,37.04,34.72,35.76,9081,0
2006-11-21,35.6,36.32,34.72,35.92,7742,0
2006-11-22,35.68,35.84,34.56,35.12,4586,0
2006-11-24,35.2,35.6,34.8,35.2,3499,0
2006-11-27,35.6,36.24,33.68,33.76,11431,0
2006-11-28,36,36,32.4,34.4,31162,0
2006-11-29,34.4,35.2,33.2,35.2,22775,0
2006-11-30,35.52,36,34.4,34.56,13581,0
2006-12-01,34.8,36.4,34.4,36.08,15054,0
2006-12-04,36.32,36.32,34.24,34.48,19677,0
2006-12-05,34.32,35.36,34,34.8,14106,0
2006-12-06,34.64,35.2,33.36,35.2,10462,0
2006-12-07,35.12,35.92,34.32,34.72,24716,0
2006-12-08,35.2,35.2,34.16,34.4,9928,0
2006-12-11,34.4,34.64,34,34.24,8734,0
2006-12-12,34,34.64,33.2,33.92,13024,0
2006-12-13,33.92,34.8,33.44,34.4,22532,0
2006-12-14,34.08,34.64,33.68,34.64,18683,0
2006-12-15,34.64,39.44,34,39.28,123027,0
2006-12-18,41.2,41.92,38.4,39.28,63986,0
2006-12-19,40.24,40.48,38.88,40.48,32207,0
2006-12-20,40.56,45.76,40.24,45.6,83260,0
2006-12-21,46,47.84,44,44.32,46722,0
2006-12-22,44.56,46,38.56,43.2,101189,0
2006-12-26,43.84,45.68,42.4,44.4,38166,0
2006-12-27,45.52,45.76,43.36,43.76,49595,0
2006-12-28,44,44,41.44,41.6,75874,0
2006-12-29,41.92,41.92,40,40.8,78200,0
2007-01-03,40.88,42,39.36,40.8,108796,0
2007-01-04,40.72,40.8,38.96,39.84,35117,0
2007-01-05,40.16,40.24,38.48,39.04,31153,0
2007-01-08,38.8,39.76,37.92,38.8,23283,0
2007-01-09,39.2,40.88,37.36,38,38025,0
2007-01-10,38.32,38.96,37.12,37.92,43733,0
2007-01-11,37.92,38.64,36.64,36.88,46624,0
2007-01-12,36.88,38.96,36.8,38.32,67415,0
2007-01-16,38.8,39.44,37.2,38.24,32297,0
2007-01-17,38.8,38.8,37.04,37.6,25871,0
2007-01-18,37.92,37.92,36.56,37.6,23159,0
2007-01-19,38.56,38.56,36.24,37.2,33983,0
2007-01-22,37.2,38.4,37.2,37.6,38910,0
2007-01-23,37.6,37.6,36.4,37.12,29818,0
2007-01-24,36.56,36.96,36.4,36.72,24897,0
2007-01-25,36.48,38.8,36.32,36.72,20570,0
2007-01-26,37.52,38.08,36,37.12,28476,0
2007-01-29,37.2,38.16,36.48,36.8,29005,0
2007-01-30,36.8,40.48,36.8,38.48,157010,0
2007-01-31,38.8,39.6,36,36.96,74847,0
2007-02-01,37.2,38.08,36.4,38,51094,0
2007-02-02,38.96,39.92,36.64,36.88,82936,0
2007-02-05,12.64,13.84,10.4,11.84,2774285,0
2007-02-06,11.92,12.48,11.84,12.16,444530,0
2007-02-07,12.16,12.32,11.6,11.76,270652,0
2007-02-08,11.92,11.92,11.04,11.6,201402,0
2007-02-09,12,12.08,11.36,11.52,79734,0
2007-02-12,11.28,11.6,11.2,11.36,90864,0
2007-02-13,11.28,11.68,11.04,11.2,118646,0
2007-02-14,11.2,11.2,10.72,11.04,114119,0
2007-02-15,11.2,11.44,11.04,11.2,75511,0
2007-02-16,11.28,11.44,11.04,11.44,88036,0
2007-02-20,11.68,11.76,11.44,11.76,73760,0
2007-02-21,11.76,12,11.6,11.84,78455,0
2007-02-22,12,12,11.52,11.76,52341,0
2007-02-23,11.68,11.76,11.2,11.2,41379,0
2007-02-26,11.52,11.76,11.2,11.68,58963,0
2007-02-27,11.36,11.68,11.12,11.2,56191,0
2007-02-28,11.44,11.6,11.12,11.36,37154,0
2007-03-01,11.36,11.44,11.04,11.2,42746,0
2007-03-02,11.28,11.6,10.4,10.56,82187,0
2007-03-05,10.56,10.72,8.32,8.96,149725,0
2007-03-06,9.28,9.92,9.28,9.68,78629,0
2007-03-07,9.52,10.16,9.2,10.08,40116,0
2007-03-08,10.16,10.56,9.68,10.08,26367,0
2007-03-09,10.08,10.4,9.76,10,32633,0
2007-03-12,10.32,10.32,9.84,10.08,25912,0
2007-03-13,10.16,10.16,9.6,9.84,32482,0
2007-03-14,9.76,10.08,9.44,9.68,30720,0
2007-03-15,9.6,14.08,9.6,11.84,248407,0
2007-03-16,11.84,11.84,10.96,11.2,84709,0
2007-03-19,10.96,11.2,10.48,10.56,31723,0
2007-03-20,10.64,11.04,10.56,10.72,16161,0
2007-03-21,10.88,11.12,10.88,11.12,35061,0
2007-03-22,11.04,11.12,10.72,10.96,13646,0
2007-03-23,10.8,10.88,10.56,10.72,17335,0
2007-03-26,10.72,10.88,10.56,10.8,14899,0
2007-03-27,10.72,11.04,10.56,11.04,12725,0
2007-03-28,11.12,11.2,10.72,10.88,15833,0
2007-03-29,10.8,10.8,10.16,10.4,13858,0
2007-03-30,10.32,11.12,10.32,10.72,8439,0
2007-04-02,10.72,10.72,10.32,10.64,11220,0
2007-04-03,10.56,11.12,10.56,10.88,23824,0
2007-04-04,11.04,11.2,10.72,11.12,7371,0
2007-04-05,10.88,11.92,10.88,11.92,30630,0
2007-04-09,11.92,12,11.2,11.44,38866,0
2007-04-10,11.6,12,11.44,11.68,26132,0
2007-04-11,11.84,13.04,11.68,13.04,74129,0
2007-04-12,13.12,15.84,13.04,14.4,208768,0
2007-04-13,14.4,14.72,13.2,13.84,84190,0
2007-04-16,14,15.04,13.36,14.24,47272,0
2007-04-17,14.48,15.76,14.24,15.2,59991,0
2007-04-18,14.96,18.8,14.88,18.56,132069,0
2007-04-19,18.8,23.12,18.48,19.2,286191,0
2007-04-20,19.68,21.52,17.04,17.28,100462,0
2007-04-23,17.6,18.4,16.32,18.08,50019,0
2007-04-24,18.24,19.84,17.84,19.84,57940,0
2007-04-25,20,20.16,18.48,18.72,75196,0
2007-04-26,24.64,25.6,20.48,21.2,885975,0
2007-04-27,20.88,20.88,19.28,19.76,130876,0
2007-04-30,19.68,21.2,19.44,19.6,132094,0
2007-05-01,20.24,21.2,19.04,21.2,119801,0
2007-05-02,21.2,22,20.64,21.92,62725,0
2007-05-03,22,22.72,21.2,21.84,77492,0
2007-05-04,22.08,22.08,20.88,20.96,56885,0
2007-05-07,20.88,21.04,19.92,20.08,35136,0
2007-05-08,20,21.28,19.92,21.04,39129,0
2007-05-09,21.04,21.68,20.4,20.56,36281,0
2007-05-10,21.04,21.04,20.08,20.56,36804,0
2007-05-11,20.32,20.72,19.36,19.92,27322,0
2007-05-14,19.76,19.92,18.56,18.88,39443,0
2007-05-15,18.72,18.88,17.6,17.68,47872,0
2007-05-16,18,18.56,17.36,18.4,35839,0
2007-05-17,18.4,18.4,18,18.32,16563,0
2007-05-18,18.4,19.52,18,18.8,26756,0
2007-05-21,18.8,19.28,18.4,19.28,15605,0
2007-05-22,19.12,19.84,18.96,19.68,37282,0
2007-05-23,20,20,19.2,19.68,59967,0
2007-05-24,19.52,19.84,19.2,19.6,24713,0
2007-05-25,19.6,21.6,19.28,20.08,31718,0
2007-05-29,20.16,21.04,19.52,20.56,19600,0
2007-05-30,20.16,20.8,19.68,20.48,16554,0
2007-05-31,20.4,20.48,19.84,20.24,27285,0
2007-06-01,20,21.04,20,20.16,31185,0
2007-06-04,19.92,20.56,19.28,19.84,28526,0
2007-06-05,19.52,20.16,19.28,20.08,23551,0
2007-06-06,19.68,20,19.36,20,18967,0
2007-06-07,19.84,20.24,19.44,19.92,40119,0
2007-06-08,19.6,20,19.2,19.68,26982,0
2007-06-11,19.68,19.68,17.92,18,30226,0
2007-06-12,17.92,17.92,16.24,16.72,41372,0
2007-06-13,16.64,17.68,16.4,17.52,24647,0
2007-06-14,17.52,18.64,17.52,18.08,25428,0
2007-06-15,18.08,18.64,17.84,18,15633,0
2007-06-18,18.08,18.32,17.2,17.28,19466,0
2007-06-19,17.28,17.44,16.48,16.88,24810,0
2007-06-20,16.96,18.16,16.88,17.76,18346,0
2007-06-21,17.6,18.08,17.36,17.6,16330,0
2007-06-22,17.6,18,17.2,18,10037,0
2007-06-25,18,18.4,16.96,18,19568,0
2007-06-26,18.24,19.36,18.16,18.56,27046,0
2007-06-27,18.56,19.2,17.76,17.92,14133,0
2007-06-28,18.24,18.8,17.92,18.48,13051,0
2007-06-29,18.4,19.76,18.4,19.28,33581,0
2007-07-02,19.2,19.68,18.96,19.28,7439,0
2007-07-03,19.6,19.92,19.2,19.28,6175,0
2007-07-05,18.72,19.92,18.72,19.36,30896,0
2007-07-06,19.2,19.6,18.96,19.2,13404,0
2007-07-09,19.2,19.84,19.2,19.68,17402,0
2007-07-10,19.6,20.08,19.6,20.08,21529,0
2007-07-11,19.92,19.92,19.2,19.68,14133,0
2007-07-12,20,20.08,19.68,20.08,25487,0
2007-07-13,19.92,20.32,19.76,20.16,20106,0
2007-07-16,20,21.04,20,21.04,33045,0
2007-07-17,21.52,21.6,21.04,21.52,19836,0
2007-07-18,21.2,21.52,20.48,21.28,8949,0
2007-07-19,21.44,21.76,21.12,21.6,16358,0
2007-07-20,21.6,21.6,20.96,21.28,11292,0
2007-07-23,21.28,21.6,21.12,21.6,8244,0
2007-07-24,21.76,21.76,19.76,20.56,18983,0
2007-07-25,20.48,20.64,19.84,20,28662,0
2007-07-26,19.68,20,19.6,19.76,25079,0
2007-07-27,19.68,19.92,19.2,19.6,10365,0
2007-07-30,19.76,19.84,18.32,19.2,12543,0
2007-07-31,19.44,19.92,19.04,19.76,17584,0
2007-08-01,19.76,19.76,18.08,18.24,19111,0
2007-08-02,18.08,19.76,18,18.88,15403,0
2007-08-03,18.72,19.76,18.72,19.76,19739,0
2007-08-06,19.6,19.84,19.04,19.44,14880,0
2007-08-07,19.12,19.92,18.16,18.88,27894,0
2007-08-08,19.28,19.28,18.24,18.72,28736,0
2007-08-09,18.8,18.8,18.16,18.72,16898,0
2007-08-10,18.56,18.8,17.2,17.44,24819,0
2007-08-13,17.76,18.32,17.52,18,16925,0
2007-08-14,18,18.48,17.6,18.4,12951,0
2007-08-15,18.4,19.04,17.76,17.84,26692,0
2007-08-16,17.6,18.48,17.6,18.48,19583,0
2007-08-17,18.48,20.32,17.6,18.24,28631,0
2007-08-20,18.16,18.56,17.84,18.08,8799,0
2007-08-21,18.48,18.48,17.44,17.52,9136,0
2007-08-22,17.68,18.48,17.52,17.68,11478,0
2007-08-23,17.52,18.32,17.52,18.08,5181,0
2007-08-24,18.24,18.4,17.92,18.4,4935,0
2007-08-27,18.4,18.48,18.16,18.24,14854,0
2007-08-28,18.4,18.4,17.6,18.08,4931,0
2007-08-29,18.4,18.4,17.68,17.84,3734,0
2007-08-30,18.64,18.64,16,16.96,92666,0
2007-08-31,16.56,17.2,16.56,16.8,12181,0
2007-09-04,16.64,17.92,16.64,17.76,26506,0
2007-09-05,18,18,17.2,17.76,5889,0
2007-09-06,17.76,18.08,17.52,17.76,4012,0
2007-09-07,17.76,18.24,17.52,17.68,11996,0
2007-09-10,17.92,18.08,17.2,17.6,11972,0
2007-09-11,17.52,18.4,17.36,18.16,10953,0
2007-09-12,18.4,18.88,18,18.72,21817,0
2007-09-13,18.48,18.64,18,18.4,14361,0
2007-09-14,18.08,18.8,18.08,18.8,6053,0
2007-09-17,18.56,19.04,18,19.04,16134,0
2007-09-18,18.96,19.76,18.88,19.6,12390,0
2007-09-19,19.36,20.16,19.28,20,18877,0
2007-09-20,19.76,20.64,19.68,20.64,22487,0
2007-09-21,20.96,21.04,20.32,20.64,28222,0
2007-09-24,20.64,20.96,20.32,20.64,12358,0
2007-09-25,20.4,20.48,19.36,19.52,8864,0
2007-09-26,19.36,20.88,19.36,20.72,8755,0
2007-09-27,20.8,21.36,20,21.12,13170,0
2007-09-28,20.96,21.04,19.76,20.72,10813,0
2007-10-01,20.56,20.88,20.16,20.48,7404,0
2007-10-02,20.56,22.24,20.08,21.28,50354,0
2007-10-03,21.04,21.44,20.72,21.2,8556,0
2007-10-04,21.6,21.6,20.8,20.88,11585,0
2007-10-05,20.72,21.68,20.72,21.52,5777,0
2007-10-08,21.6,22.4,21.28,21.92,16071,0
2007-10-09,21.92,22.4,21.6,22.4,31880,0
2007-10-10,22.64,22.72,22,22.08,12369,0
2007-10-11,21.28,22.24,21.28,21.52,19162,0
2007-10-12,21.52,22,21.28,21.52,7384,0
2007-10-15,22.08,22.88,22.08,22.24,18285,0
2007-10-16,22.08,22.88,22.08,22.72,12240,0
2007-10-17,22.72,23.12,22.64,22.88,17007,0
2007-10-18,22.88,23.68,22.24,22.32,35337,0
2007-10-19,22.56,23.28,22.24,22.32,21607,0
2007-10-22,22.32,22.72,20.8,20.96,29914,0
2007-10-23,21.04,21.76,20.88,21.68,11320,0
2007-10-24,22.8,22.8,20.32,20.8,10520,0
2007-10-25,21.44,22.24,20.48,21.12,14440,0
2007-10-26,20.88,21.68,19.6,21.52,6591,0
2007-10-29,21.12,21.68,20.32,21.36,8175,0
2007-10-30,21.52,21.76,21.36,21.36,8387,0
2007-10-31,21.6,21.76,21.36,21.68,14071,0
2007-11-01,21.92,21.92,21.44,21.68,8254,0
2007-11-02,21.84,22.08,21.52,21.76,8813,0
2007-11-05,21.76,21.76,21.12,21.12,5399,0
2007-11-06,21.04,21.92,20.64,20.64,15369,0
2007-11-07,20.8,21.2,20,20.16,13279,0
2007-11-08,20.64,20.96,18.8,19.6,28690,0
2007-11-09,19.44,19.92,17.2,18,29584,0
2007-11-12,18.24,18.8,17.84,18.48,5624,0
2007-11-13,18.88,19.2,18.16,18.16,5098,0
2007-11-14,18.16,18.88,18,18,15044,0
2007-11-15,18.8,19.12,17.92,18.16,11579,0
2007-11-16,18.24,19.52,18,18,11383,0
2007-11-19,18,19.12,17.04,17.68,5024,0
2007-11-20,17.92,18.96,16.88,16.88,9830,0
2007-11-21,16.96,17.6,16.88,17.2,7664,0
2007-11-23,18.32,18.64,17.28,18.4,5645,0
2007-11-26,18.64,18.96,16.8,17.2,17600,0
2007-11-27,16.96,18,16.72,16.88,9521,0
2007-11-28,16.96,18.08,16.96,18,8818,0
2007-11-29,17.76,17.92,16.64,17.04,9981,0
2007-11-30,17.52,18.8,17.12,18.4,16294,0
2007-12-03,17.84,18.16,17.28,17.36,10928,0
2007-12-04,17.2,18.24,16.64,16.8,12214,0
2007-12-05,16.72,17.6,16.72,17.28,8284,0
2007-12-06,17.28,17.76,17.12,17.6,19282,0
2007-12-07,17.68,18,17.52,17.52,11930,0
2007-12-10,17.52,18,17.28,17.6,13536,0
2007-12-11,17.76,19.36,17.68,18.4,25024,0
2007-12-12,18.4,18.72,18.08,18.48,33309,0
2007-12-13,18.4,18.96,18.16,18.48,14605,0
2007-12-14,18.24,18.8,18.16,18.16,21112,0
2007-12-17,18.24,19.2,18.24,19.04,14003,0
2007-12-18,19.2,19.2,18.08,18.24,22209,0
2007-12-19,17.84,19.44,17.68,17.68,31826,0
2007-12-20,17.44,17.6,16.64,17.44,15790,0
2007-12-21,17.28,18.88,16.88,18.88,19574,0
2007-12-24,18.64,18.8,18,18.8,12968,0
2007-12-26,18.8,18.88,17.6,17.92,14267,0
2007-12-27,18,18.08,17.2,17.44,10364,0
2007-12-28,17.44,18.08,17.28,17.68,39903,0
2007-12-31,17.6,18.32,17.44,18.16,49999,0
2008-01-02,17.92,18.8,17.44,18.08,22676,0
2008-01-03,17.84,18.4,17.6,17.84,9751,0
2008-01-04,17.6,18.48,17.6,17.92,8032,0
2008-01-07,17.76,18.24,17.52,17.52,10507,0
2008-01-08,17.92,18.4,17.44,17.52,15315,0
2008-01-09,17.28,18.32,17.28,18.08,14669,0
2008-01-10,17.68,18.24,17.68,17.92,10578,0
2008-01-11,17.84,18.08,17.28,17.44,7803,0
2008-01-14,17.6,17.84,17.36,17.6,7483,0
2008-01-15,17.2,17.44,16.48,16.88,16966,0
2008-01-16,16.96,17.6,16.56,17.6,17578,0
2008-01-17,17.36,17.36,16.24,16.72,34131,0
2008-01-18,17.12,17.12,16.08,16.72,71546,0
2008-01-22,16,17.28,16,17.04,17385,0
2008-01-23,16.48,16.72,15.68,16.32,27102,0
2008-01-24,15.84,17.12,15.84,16.32,12972,0
2008-01-25,16.32,16.8,16.24,16.56,17401,0
2008-01-28,16.16,16.8,16,16.8,20598,0
2008-01-29,16.64,17.76,16.24,17.36,23816,0
2008-01-30,17.12,17.84,16.8,17.28,6818,0
2008-01-31,16.96,18.08,16.8,17.76,11878,0
2008-02-01,17.52,18,16.48,16.48,24246,0
2008-02-04,16.72,17.68,16.72,17.2,6432,0
2008-02-05,16.88,17.6,16.64,17.2,11399,0
2008-02-06,16.96,17.52,16.48,16.48,16879,0
2008-02-07,16.48,16.8,16.08,16.72,13609,0
2008-02-08,16.4,17.04,15.68,17.04,12010,0
2008-02-11,16.8,17.28,16.4,16.88,11241,0
2008-02-12,16.72,17.44,16.72,17.36,11783,0
2008-02-13,17.28,18,16.96,18,15965,0
2008-02-14,17.84,18,17.44,18,11350,0
2008-02-15,17.68,18.4,17.6,17.84,11553,0
2008-02-19,17.68,18.32,17.68,18.08,7511,0
2008-02-20,18,18.32,17.84,18,8551,0
2008-02-21,18.32,18.56,17.92,18.32,10902,0
2008-02-22,18.48,18.72,18,18.08,9169,0
2008-02-25,18.08,18.72,18,18.72,7234,0
2008-02-26,18.56,20,18.48,19.92,18894,0
2008-02-27,19.92,20.08,18.88,19.68,7297,0
2008-02-28,19.36,20,18.64,19.36,11732,0
2008-02-29,19.28,20,19.2,19.6,12211,0
2008-03-03,19.36,19.84,18.56,18.64,12909,0
2008-03-04,19.04,19.12,18.56,18.64,7384,0
2008-03-05,18.88,19.2,18.64,18.88,6980,0
2008-03-06,18.88,19.2,16.96,18.16,12644,0
2008-03-07,17.84,19.12,16.4,19.12,22870,0
2008-03-10,18.8,18.8,17.84,18.16,15207,0
2008-03-11,18.8,19.44,17.2,18.24,14149,0
2008-03-12,18.24,18.56,17.12,17.6,14546,0
2008-03-13,17.76,18,16.8,17.36,8688,0
2008-03-14,17.2,18.8,15.28,17.12,30113,0
2008-03-17,16.8,17.68,15.12,16,21759,0
2008-03-18,16.8,17.12,15.84,16,27474,0
2008-03-19,15.84,16.32,15.84,16.32,37383,0
2008-03-20,15.92,17.2,15.84,16.88,20509,0
2008-03-24,17.2,17.52,15.76,15.84,48593,0
2008-03-25,16.8,16.8,15.92,16.08,14970,0
2008-03-26,16,17.2,15.92,16.96,14723,0
2008-03-27,16.72,17.6,16.48,17.6,11555,0
2008-03-28,17.36,17.6,16.4,16.88,12581,0
2008-03-31,16.48,17.44,16.4,17.04,8824,0
2008-04-01,17.12,17.76,17.12,17.76,7698,0
2008-04-02,17.76,18,17.52,17.84,5741,0
2008-04-03,17.84,18.08,17.76,18,16193,0
2008-04-04,18.08,18.08,17.68,17.92,5408,0
2008-04-07,17.68,18.56,17.36,18.56,8524,0
2008-04-08,18.08,18.56,17.84,18.48,6383,0
2008-04-09,18.4,18.4,17.52,17.92,6965,0
2008-04-10,17.68,18.4,17.36,17.6,7232,0
2008-04-11,17.04,18.72,17.04,18,9843,0
2008-04-14,18.24,18.48,17.92,18.08,4498,0
2008-04-15,18.48,18.48,18.08,18.16,3602,0
2008-04-16,18.08,18.56,18,18.48,8324,0
2008-04-17,18.24,19.44,18.16,18.88,10065,0
2008-04-18,19.2,19.44,19.04,19.28,4804,0
2008-04-21,19.44,19.6,18.16,19.2,9326,0
2008-04-22,19.36,19.52,18.4,18.96,4728,0
2008-04-23,18.8,20,18.8,19.84,25314,0
2008-04-24,19.6,20,18.96,20,7129,0
2008-04-25,20,20.08,19.6,20.08,9808,0
2008-04-28,19.84,20.08,19.44,19.44,13972,0
2008-04-29,19.2,20,19.2,19.6,7670,0
2008-04-30,19.36,20,19.36,20,13039,0
2008-05-01,19.76,20.24,19.6,19.92,11729,0
2008-05-02,20,20.4,19.76,20.08,5972,0
2008-05-05,20.32,22.8,19.44,21.2,14982,0
2008-05-06,20.88,21.6,20.64,21.44,11437,0
2008-05-07,21.68,22.24,21.04,21.6,15780,0
2008-05-08,21.12,23.2,20.72,23.2,26283,0
2008-05-09,23.2,23.44,22.08,23.12,25463,0
2008-05-12,23.36,23.44,22.4,23.28,18751,0
2008-05-13,23.44,23.44,22.8,23.2,8933,0
2008-05-14,23.36,24.48,22.8,24,30364,0
2008-05-15,24.08,24.4,23.84,24,25309,0
2008-05-16,24.24,25.2,24.24,25.2,31003,0
2008-05-19,25.12,27.12,24,26.48,40866,0
2008-05-20,26.64,29.92,26.32,29.92,47011,0
2008-05-21,30,30,27.68,28.48,41463,0
2008-05-22,28.24,28.88,26.88,27.76,21602,0
2008-05-23,27.52,28.4,27.28,27.52,16912,0
2008-05-27,27.76,29.12,27.52,28.8,26075,0
2008-05-28,30.8,31.36,29.6,30.64,44519,0
2008-05-29,30.24,31.04,29.68,30.16,24034,0
2008-05-30,30.16,30.48,29.68,30.4,24201,0
2008-06-02,31.6,31.84,29.92,31.44,21014,0
2008-06-03,31.6,31.6,30.4,30.64,17440,0
2008-06-04,30.8,31.6,30.64,31.2,11781,0
2008-06-05,31.52,32.64,31.28,32.4,25369,0
2008-06-06,32.56,33.28,31.2,32.24,21049,0
2008-06-09,32.56,34.24,32.48,34.24,25788,0
2008-06-10,34.32,34.32,32.4,33.36,29384,0
2008-06-11,33.6,33.84,30.64,30.64,30975,0
2008-06-12,30.96,32.32,30,31.2,19288,0
2008-06-13,31.76,31.76,30.24,30.4,10765,0
2008-06-16,30.56,31.2,29.2,29.92,24187,0
2008-06-17,30,30.56,28,28.48,21464,0
2008-06-18,28,28.16,26.72,27.76,24651,0
2008-06-19,27.12,28.96,26.88,28.8,18192,0
2008-06-20,28.32,30.96,28.16,29.92,16999,0
2008-06-23,30,30.08,27.84,28.64,14776,0
2008-06-24,28.88,28.88,27.28,28.24,15050,0
2008-06-25,28.64,28.8,27.44,27.52,10029,0
2008-06-26,27.36,28.4,26.72,28.08,14884,0
2008-06-27,27.68,28.56,26.16,27.12,663231,0
2008-06-30,26.8,28.48,26.4,26.4,28509,0
2008-07-01,26.08,28.64,26,28.48,19397,0
2008-07-02,28.4,30.4,25.84,29.44,28408,0
2008-07-03,29.44,29.44,26.08,28.4,15365,0
2008-07-07,28.72,29.92,25.52,26,30841,0
2008-07-08,26.32,27.52,24.48,27.52,31230,0
2008-07-09,27.6,29.2,27.04,27.68,18287,0
2008-07-10,27.6,28.96,27.6,28.4,17796,0
2008-07-11,28.24,30.72,28.24,30.4,16687,0
2008-07-14,31.44,31.92,30,30.88,20718,0
2008-07-15,30.88,32.48,30.88,31.84,29245,0
2008-07-16,32.32,32.48,31.2,32.48,25816,0
2008-07-17,32.4,33.6,32,33.6,19289,0
2008-07-18,34.48,34.48,32.72,33.52,27390,0
2008-07-21,33.28,34.8,32.8,34,31560,0
2008-07-22,34,35.68,34,35.52,29315,0
2008-07-23,35.76,35.76,34.24,34.48,41847,0
2008-07-24,34.8,34.8,32.96,34,41614,0
2008-07-25,34.24,35.6,33.04,34.08,19460,0
2008-07-28,34.16,35.12,33.28,34.08,33727,0
2008-07-29,34.16,34.88,32.56,32.56,28685,0
2008-07-30,32.64,33.44,31.36,31.52,33844,0
2008-07-31,31.6,32.88,31.6,32.64,29167,0
2008-08-01,32.56,33.84,32.24,33.6,19605,0
2008-08-04,34.16,34.16,32.64,32.96,15899,0
2008-08-05,33.84,33.92,32.8,33.6,26793,0
2008-08-06,34.4,34.4,33.36,33.52,25629,0
2008-08-07,33.92,34.16,29.2,30.16,39995,0
2008-08-08,30.64,33.92,30.64,31.6,45287,0
2008-08-11,31.76,33.6,30.16,33.2,41727,0
2008-08-12,33.2,33.28,32,32.4,14968,0
2008-08-13,32.48,34.4,32.48,33.84,17823,0
2008-08-14,33.52,35.44,33.52,34.24,15892,0
2008-08-15,35.52,35.52,32.88,32.88,28605,0
2008-08-18,32.8,32.88,32,32.32,12320,0
2008-08-19,31.92,32.48,31.44,32,14076,0
2008-08-20,32,32.16,30.08,31.44,21460,0
2008-08-21,31.28,31.36,30,30.32,14418,0
2008-08-22,29.68,30.08,27.36,28.08,79912,0
2008-08-25,31.2,31.2,28.24,28.48,35909,0
2008-08-26,28.56,29.6,28.48,28.64,25107,0
2008-08-27,29.44,29.44,28.64,28.8,20146,0
2008-08-28,28.88,29.2,28.64,28.88,19474,0
2008-08-29,28.96,29.84,28.64,29.2,23881,0
2008-09-02,29.68,29.84,28.48,28.64,20009,0
2008-09-03,28.64,29.28,28.32,28.96,23608,0
2008-09-04,28.96,28.96,27.6,28.08,23943,0
2008-09-05,28.4,28.4,25.92,26.96,41154,0
2008-09-08,27.76,28.56,26.16,26.8,15238,0
2008-09-09,27.36,27.92,26.4,26.56,17353,0
2008-09-10,27.36,27.36,26.16,26.8,14074,0
2008-09-11,26.96,28.08,25.6,26.32,30521,0
2008-09-12,26.16,26.24,25.36,25.68,8660,0
2008-09-15,26.16,26.8,24.72,24.88,16521,0
2008-09-16,24.88,26,21.28,26,28316,0
2008-09-17,25.36,26.16,23.44,24.96,28702,0
2008-09-18,25.44,35.2,23.6,31.44,79708,0
2008-09-19,32.08,33.04,28,31.44,97321,0
2008-09-22,31.44,31.84,30.72,30.8,8722,0
2008-09-23,30.72,30.72,28.24,28.32,22242,0
2008-09-24,29.12,29.12,27.84,28.4,21500,0
2008-09-25,28.4,28.4,27.76,27.92,17083,0
2008-09-26,27.84,29.2,27.2,27.68,29278,0
2008-09-29,20.8,21.68,17.2,20,119475,0
2008-09-30,19.2,21.44,18.8,20.96,34953,0
2008-10-01,20.8,22.08,20,20.24,26406,0
2008-10-02,20.08,20.8,18.32,18.72,16251,0
2008-10-03,19.04,20.64,16.8,17.92,36391,0
2008-10-06,17.52,18.24,16.48,17.52,33969,0
2008-10-07,17.28,18,15.68,15.76,40199,0
2008-10-08,15.2,16.24,13.92,14.64,55125,0
2008-10-09,14.96,16.32,9.68,11.04,31563,0
2008-10-10,10.56,14.4,7.36,13.6,74268,0
2008-10-13,16,16.64,12.8,16,35727,0
2008-10-14,16.48,18,14.72,14.88,18749,0
2008-10-15,14.72,16,13.2,13.28,46340,0
2008-10-16,13.36,15.44,12.16,15.28,23689,0
2008-10-17,14.88,14.96,12.88,14.16,25039,0
2008-10-20,14.48,14.48,11.76,12.4,38879,0
2008-10-21,12.24,12.48,10.32,10.72,25497,0
2008-10-22,10.48,11.84,10.08,10.88,31492,0
2008-10-23,13.6,13.6,8.4,8.88,50867,0
2008-10-24,8.32,9.92,7.68,8.56,47949,0
2008-10-27,8.48,10.32,8.48,8.88,18183,0
2008-10-28,9.04,10.4,8.4,9.12,31917,0
2008-10-29,9.2,10.4,8.4,9.44,32650,0
2008-10-30,9.76,10.4,8.8,9.76,25671,0
2008-10-31,9.76,13.52,9.44,12.56,25646,0
2008-11-03,13.04,13.44,12.16,13.28,22000,0
2008-11-04,13.92,14,11.2,13.44,498447,0
2008-11-05,13.6,14.16,11.76,12,18402,0
2008-11-06,12.4,14.4,10.88,12.32,48523,0
2008-11-07,12,14,12,13.92,19945,0
2008-11-10,14.16,14.32,12.48,13.28,14304,0
2008-11-11,15.36,15.36,13.04,14,22232,0
2008-11-12,13.84,14.48,12.48,13.28,14778,0
2008-11-13,13.28,14.56,13.12,14.56,23936,0
2008-11-14,14.4,14.88,13.2,13.2,10829,0
2008-11-17,13.04,14.72,12.48,13.68,12664,0
2008-11-18,13.68,14.4,12.96,13.68,29470,0
2008-11-19,13.68,13.68,11.28,11.36,21461,0
2008-11-20,11.28,12.16,10,10.32,18048,0
2008-11-21,10.4,10.8,8.96,10.8,25641,0
2008-11-24,10.56,11.92,10.16,11.68,17521,0
2008-11-25,11.84,12,11.12,11.76,9534,0
2008-11-26,11.52,12.72,11.44,12.72,15881,0
2008-11-28,12.64,13.36,12.08,13.36,4977,0
2008-12-01,13.04,13.04,10.8,10.8,13679,0
2008-12-02,11.04,12,10.88,12,12960,0
2008-12-03,10.88,13.28,10.16,12.4,21475,0
2008-12-04,12.32,14,11.52,11.6,15672,0
2008-12-05,11.44,11.76,11.04,11.68,12483,0
2008-12-08,11.76,11.84,11.04,11.2,27467,0
2008-12-09,11.12,11.68,10.16,10.64,11807,0
2008-12-10,10.8,11.2,10,11.2,14661,0
2008-12-11,11.04,11.28,9.6,9.6,14616,0
2008-12-12,9.44,10.4,9.04,10.4,13629,0
2008-12-15,10.4,10.4,9.04,9.36,21009,0
2008-12-16,9.6,10.24,9.36,9.6,18688,0
2008-12-17,9.52,9.6,9.2,9.36,15656,0
2008-12-18,9.36,9.92,8.96,9.28,13033,0
2008-12-19,9.92,10.4,8.96,9.44,48981,0
2008-12-22,9.52,9.52,8.08,8.88,27892,0
2008-12-23,8.88,8.96,8.16,8.4,19870,0
2008-12-24,8.4,9.12,8.08,8.4,23542,0
2008-12-26,8.4,8.48,8.16,8.16,198188,0
2008-12-29,8.16,8.56,8.08,8.24,31086,0
2008-12-30,8.32,8.88,8.08,8.8,27508,0
2008-12-31,8.8,10.24,8.8,10.16,56030,0
2009-01-02,10.4,11.2,10,10.48,15191,0
2009-01-05,10.56,11.6,10.56,11.6,18102,0
2009-01-06,12.24,13.28,11.6,13.28,35765,0
2009-01-07,10.8,12.88,10.4,12.56,13701,0
2009-01-08,12.56,13.44,12.56,13.2,21397,0
2009-01-09,13.2,13.28,11.6,11.76,15912,0
2009-01-12,11.68,11.68,11.12,11.12,16489,0
2009-01-13,11.04,11.92,11.04,11.44,9143,0
2009-01-14,11.28,12.4,11.28,11.6,24270,0
2009-01-15,11.6,11.6,11.2,11.36,8169,0
2009-01-16,11.52,11.52,11.2,11.36,9070,0
2009-01-20,11.12,11.12,8.72,8.72,32864,0
2009-01-21,8.96,10.4,8.88,10.32,23526,0
2009-01-22,10,10.56,9.36,9.44,8171,0
2009-01-23,9.04,9.76,8.96,9.2,11407,0
2009-01-26,9.6,10.32,9.12,9.92,15640,0
2009-01-27,10,10.24,9.44,9.52,8179,0
2009-01-28,9.68,10,9.2,10,10014,0
2009-01-29,9.92,9.92,9.6,9.68,5776,0
2009-01-30,9.76,10.24,9.44,9.6,6544,0
2009-02-02,9.44,10.56,9.44,10.48,22399,0
2009-02-03,10.64,12.4,10.64,12.24,21819,0
2009-02-04,12.16,12.64,11.44,11.44,12074,0
2009-02-05,11.36,11.6,10.4,11.36,10160,0
2009-02-06,11.36,11.52,11.2,11.44,7479,0
2009-02-09,11.36,11.36,10,10.72,4398,0
2009-02-10,10.56,11.76,10.56,10.96,15400,0
2009-02-11,11.44,12.08,11.2,11.52,8929,0
2009-02-12,11.52,12.08,11.28,11.76,12667,0
2009-02-13,11.84,11.84,11.12,11.52,4864,0
2009-02-17,10.8,11.36,10.72,11.04,9721,0
2009-02-18,11.28,11.28,10.88,10.96,7061,0
2009-02-19,11.2,11.76,11.2,11.52,10083,0
2009-02-20,11.28,11.92,11.2,11.52,10185,0
2009-02-23,11.6,12.4,11.6,12.16,12539,0
2009-02-24,12.16,13.36,12.08,13.04,23583,0
2009-02-25,12.96,13.92,11.92,11.92,23493,0
2009-02-26,12,12.16,11.2,11.28,13842,0
2009-02-27,10.96,11.6,10.88,11.36,14024,0
2009-03-02,11.04,11.28,10.96,10.96,11332,0
2009-03-03,11.2,13.6,10.8,12.24,29129,0
2009-03-04,12.48,12.8,12.08,12.72,8774,0
2009-03-05,12,12.32,10.4,10.4,17579,0
2009-03-06,10.56,12.16,10.08,12.16,19813,0
2009-03-09,11.68,12.16,11.52,11.52,11168,0
2009-03-10,12,12.72,11.6,12.08,26016,0
2009-03-11,12.16,12.32,10.64,10.64,12982,0
2009-03-12,10.64,12.32,10.4,12.32,11006,0
2009-03-13,12.4,12.88,12,12.24,5635,0
2009-03-16,12.4,12.8,11.28,11.6,9554,0
2009-03-17,11.52,12.4,11.44,12.4,10053,0
2009-03-18,12.24,12.4,11.84,12.24,11772,0
2009-03-19,12.4,12.4,11.68,12,8671,0
2009-03-20,12.08,12.08,11.68,11.76,18918,0
2009-03-23,12.08,12.4,11.84,12.32,18531,0
2009-03-24,11.84,12.32,11.6,11.6,7076,0
2009-03-25,12,12.16,11.52,12.08,17361,0
2009-03-26,12.32,12.4,11.84,12.32,16268,0
2009-03-27,11.92,12.32,11.28,11.44,5719,0
2009-03-30,11.28,11.44,10.88,11.04,7666,0
2009-03-31,11.28,12.08,11.2,11.52,15169,0
2009-04-01,11.28,11.92,11.2,11.84,10475,0
2009-04-02,12.08,12.56,11.68,12.48,9780,0
2009-04-03,12.4,12.72,11.92,12.72,6515,0
2009-04-06,12.64,12.8,12.4,12.72,7435,0
2009-04-07,12.8,12.8,11.92,11.92,5042,0
2009-04-08,12,12.64,12,12.4,3915,0
2009-04-09,12.56,12.88,11.28,12.88,22700,0
2009-04-13,12.64,12.72,12,12.64,4732,0
2009-04-14,12.32,12.72,12,12.4,12766,0
2009-04-15,12.24,12.72,12.08,12.4,9852,0
2009-04-16,12.4,12.56,12.24,12.48,10271,0
2009-04-17,12.56,12.8,12.32,12.56,14949,0
2009-04-20,12.32,12.48,11.68,11.76,17413,0
2009-04-21,11.76,12.16,11.76,12.08,10061,0
2009-04-22,11.76,12,11.52,11.76,8552,0
2009-04-23,11.52,11.76,10.96,11.04,12672,0
2009-04-24,11.12,12,11.12,11.92,11718,0
2009-04-27,11.6,11.76,10.72,10.72,8578,0
2009-04-28,10.8,11.68,10.72,11.04,7857,0
2009-04-29,11.12,11.6,11.12,11.6,7938,0
2009-04-30,11.76,11.92,11.12,11.12,14638,0
2009-05-01,11.04,11.12,10.48,10.48,6515,0
2009-05-04,10.64,11.12,10.64,11.12,11361,0
2009-05-05,11.04,11.92,10.56,10.8,13850,0
2009-05-06,10.88,11.36,10.48,10.72,21949,0
2009-05-07,10.4,11.04,9.36,9.6,31182,0
2009-05-08,9.84,11.68,9.44,11.52,32108,0
2009-05-11,11.2,12.4,10.96,12.4,28731,0
2009-05-12,12.88,13.6,12.4,13.2,38610,0
2009-05-13,12.96,13.2,12.4,12.4,21905,0
2009-05-14,12.4,12.8,11.68,12.32,8488,0
2009-05-15,12.32,12.32,11.6,12,13367,0
2009-05-18,12,12.64,11.44,12.32,21953,0
2009-05-19,12.72,12.72,12.16,12.48,11966,0
2009-05-20,12.48,12.72,11.92,12.08,21365,0
2009-05-21,11.84,11.84,10.24,10.4,19903,0
2009-05-22,10.56,11.36,10.56,10.8,7990,0
2009-05-26,11.2,11.6,10.8,11.44,13572,0
2009-05-27,11.36,11.6,11.04,11.12,7201,0
2009-05-28,11.28,11.28,10.64,10.72,8487,0
2009-05-29,10.72,10.72,10,10.08,25999,0
2009-06-01,10.32,10.8,10.24,10.4,17464,0
2009-06-02,10.4,10.56,10.16,10.4,13616,0
2009-06-03,10.32,10.64,10,10.24,16807,0
2009-06-04,10.24,10.4,10.16,10.24,21872,0
2009-06-05,10.4,11.04,9.6,9.68,51876,0
2009-06-08,10.08,10.08,9.28,9.28,36257,0
2009-06-09,9.2,10.24,9.2,10.16,55435,0
2009-06-10,10,10.24,9.6,9.76,20208,0
2009-06-11,9.84,10.08,9.6,9.76,11665,0
2009-06-12,10.08,10.08,9.76,10,10409,0
2009-06-15,10,10.24,9.84,9.84,11520,0
2009-06-16,9.6,9.92,9.52,9.68,15556,0
2009-06-17,9.6,10,9.28,9.36,17736,0
2009-06-18,9.28,9.6,9.2,9.2,12806,0
2009-06-19,9.44,9.44,9.12,9.28,26879,0
2009-06-22,9.2,9.76,9.12,9.28,17210,0
2009-06-23,9.52,9.68,8.88,9.68,29455,0
2009-06-24,9.84,10.48,9.36,10,37613,0
2009-06-25,9.92,10.24,9.28,9.6,29513,0
2009-06-26,9.6,10.4,8.48,8.72,976007,0
2009-06-29,9.2,9.6,8.4,8.72,68018,0
2009-06-30,8.8,9.2,8.64,9.12,25395,0
2009-07-01,9.12,9.84,9.04,9.6,26976,0
2009-07-02,9.6,9.76,9.12,9.44,18565,0
2009-07-06,9.6,9.6,8.96,9.36,10880,0
2009-07-07,9.6,9.6,8.96,8.96,23335,0
2009-07-08,8.96,9.28,8.64,8.64,13453,0
2009-07-09,8.64,9.36,8.64,9.12,18955,0
2009-07-10,9.12,9.36,9.04,9.04,10745,0
2009-07-13,9.36,9.44,9.04,9.12,7977,0
2009-07-14,9.04,9.2,9.04,9.2,11363,0
2009-07-15,9.2,9.44,9.12,9.36,16804,0
2009-07-16,9.36,9.44,8.96,9.12,6412,0
2009-07-17,9.12,9.2,8.96,9.12,11201,0
2009-07-20,9.44,9.44,8.8,8.88,10912,0
2009-07-21,8.88,9.2,8.64,8.64,16255,0
2009-07-22,9.2,9.28,8.96,8.96,17987,0
2009-07-23,9.2,9.28,9.04,9.28,18351,0
2009-07-24,9.28,9.44,9.28,9.28,14632,0
2009-07-27,9.28,9.36,8.96,8.96,17706,0
2009-07-28,8.96,9.28,8.96,9.2,10570,0
2009-07-29,9.44,9.76,9.04,9.76,30040,0
2009-07-30,9.6,10.4,9.28,9.36,33852,0
2009-07-31,9.68,10,9.28,9.52,21879,0
2009-08-03,9.52,10,9.2,9.36,8868,0
2009-08-04,9.6,10.24,9.6,10,30589,0
2009-08-05,10,10.4,9.36,10.4,42649,0
2009-08-06,10.4,10.56,9.68,10.56,38570,0
2009-08-07,10.4,10.8,9.92,10.56,30699,0
2009-08-10,10.56,11.04,10.4,10.8,19399,0
2009-08-11,10.8,10.88,9.84,10.16,26923,0
2009-08-12,10.24,10.4,10,10.24,39188,0
2009-08-13,10.4,10.56,10.24,10.24,24408,0
2009-08-14,10.24,10.4,9.6,9.92,16411,0
2009-08-17,9.76,9.76,9.2,9.28,17581,0
2009-08-18,9.36,9.84,9.36,9.76,13522,0
2009-08-19,9.68,9.68,9.44,9.44,6507,0
2009-08-20,9.52,9.84,9.52,9.68,4443,0
2009-08-21,9.92,9.92,9.44,9.44,4762,0
2009-08-24,9.68,9.76,9.44,9.44,10513,0
2009-08-25,9.52,9.68,9.36,9.52,5828,0
2009-08-26,9.92,9.92,9.52,9.52,10392,0
2009-08-27,9.68,10.16,9.36,9.76,28509,0
2009-08-28,10,10.16,9.68,9.68,12505,0
2009-08-31,9.76,10,9.6,9.6,10213,0
2009-09-01,9.44,10.08,9.44,9.84,33592,0
2009-09-02,10.16,10.24,9.92,10,16125,0
2009-09-03,10.24,10.32,10,10.16,13193,0
2009-09-04,10.24,10.32,10,10.32,12667,0
2009-09-08,10.16,10.64,10.16,10.48,19317,0
2009-09-09,10.64,12.4,10.64,12,88169,0
2009-09-10,12.24,12.72,11.12,11.6,75363,0
2009-09-11,11.92,11.92,11.2,11.28,12469,0
2009-09-14,11.6,11.92,11.28,11.44,16894,0
2009-09-15,11.6,12.72,10.8,11.28,74560,0
2009-09-16,11.36,12,11.36,11.6,18240,0
2009-09-17,11.6,12,11.28,11.28,19593,0
2009-09-18,11.52,12,11.04,11.28,36321,0
2009-09-21,11.28,11.36,10.56,10.96,24639,0
2009-09-22,10.8,11.6,10,10,78115,0
2009-09-23,10.32,10.48,10,10.24,20380,0
2009-09-24,10.16,10.4,9.92,10,12887,0
2009-09-25,10,10.32,9.76,10,25705,0
2009-09-28,10.16,10.64,10.08,10.56,25275,0
2009-09-29,10.56,10.88,10.16,10.88,15306,0
2009-09-30,10.48,10.96,10.32,10.32,20928,0
2009-10-01,10.24,10.96,10,10.32,14832,0
2009-10-02,10.24,10.72,10.24,10.72,17969,0
2009-10-05,10.96,10.96,10.64,10.8,11830,0
2009-10-06,10.56,10.8,10.48,10.72,9507,0
2009-10-07,10.72,10.8,10.48,10.64,12820,0
2009-10-08,10.8,11.68,10.8,11.2,38349,0
2009-10-09,11.2,11.52,11.12,11.52,7478,0
2009-10-12,11.52,11.52,10.88,10.96,4805,0
2009-10-13,11.2,11.2,10.8,11.12,11939,0
2009-10-14,11.2,11.36,10.8,11.04,6270,0
2009-10-15,10.96,11.36,10.8,11.36,3197,0
2009-10-16,11.52,11.52,10.88,11.04,9921,0
2009-10-19,10.8,11.36,10.8,11.12,12341,0
2009-10-20,10.88,12.08,9.28,11.04,79655,0
2009-10-21,10.8,11.52,10,10.32,23881,0
2009-10-22,10.32,10.4,9.76,10.16,11739,0
2009-10-23,8.72,8.72,7.36,8,334260,0
2009-10-26,8.64,8.64,7.92,8,108838,0
2009-10-27,8.08,8.08,7.68,7.68,34976,0
2009-10-28,7.6,8,7.44,7.68,40216,0
2009-10-29,8,8,7.52,7.68,42494,0
2009-10-30,7.76,7.76,7.04,7.44,39791,0
2009-11-02,7.44,7.6,7.28,7.44,18155,0
2009-11-03,7.12,7.84,7.12,7.68,33224,0
2009-11-04,7.92,8.16,7.2,7.2,40315,0
2009-11-05,8,8,5.2,6.88,128473,0
2009-11-06,6.88,6.96,6.32,6.56,26064,0
2009-11-09,6.56,7.2,6.56,6.96,63185,0
2009-11-10,7.12,7.92,7.04,7.28,68498,0
2009-11-11,8,8.32,7.44,7.76,65322,0
2009-11-12,7.92,8.16,7.6,7.84,32062,0
2009-11-13,7.84,7.92,5.2,6.72,213189,0
2009-11-16,6.8,7.44,6.72,7.36,67075,0
2009-11-17,7.76,7.84,7.12,7.68,48244,0
2009-11-18,7.76,7.84,7.44,7.6,19671,0
2009-11-19,7.84,7.84,7.44,7.44,15494,0
2009-11-20,7.2,7.84,7.2,7.6,19366,0
2009-11-23,7.84,7.84,7.2,7.44,19917,0
2009-11-24,7.44,7.6,6.96,6.96,36244,0
2009-11-25,7.36,7.36,7.04,7.12,22614,0
2009-11-27,7.36,7.36,7.12,7.12,7394,0
2009-11-30,7.12,7.52,7.04,7.36,40639,0
2009-12-01,7.52,7.52,7.12,7.2,14417,0
2009-12-02,7.04,7.36,7.04,7.04,15703,0
2009-12-03,7.04,7.28,6.88,6.96,14860,0
2009-12-04,6.88,7.2,6.8,6.8,15298,0
2009-12-07,6.72,7.04,6.4,6.72,20532,0
2009-12-08,6.8,7.2,6.48,6.64,38240,0
2009-12-09,6.8,7.04,6.48,6.88,27778,0
2009-12-10,6.96,7.04,6.8,6.8,17653,0
2009-12-11,6.8,6.96,6.56,6.96,26653,0
2009-12-14,7.28,7.36,6.8,6.96,62219,0
2009-12-15,6.96,7.28,6.64,7.12,45958,0
2009-12-16,6.96,7.6,6.96,7.6,38303,0
2009-12-17,7.6,7.6,7.2,7.36,24736,0
2009-12-18,7.2,7.6,7.04,7.04,14822,0
2009-12-21,7.76,7.84,7.44,7.76,40996,0
2009-12-22,7.92,8.32,7.76,8.24,77495,0
2009-12-23,8.24,8.24,7.92,8.24,41898,0
2009-12-24,8,8.24,7.92,8.16,20006,0
2009-12-28,8.16,8.32,7.92,8,32514,0
2009-12-29,7.92,8.32,7.92,8.24,10719,0
2009-12-30,8.32,8.32,7.92,8.24,22367,0
2009-12-31,8.24,8.64,8.24,8.64,54321,0
2010-01-04,8.8,8.96,8.56,8.88,32290,0
2010-01-05,8.72,8.8,8.56,8.64,21370,0
2010-01-06,8.64,8.8,8.4,8.72,23326,0
2010-01-07,8.48,9.04,8.48,9.04,28440,0
2010-01-08,9.12,9.12,8.64,8.64,30059,0
2010-01-11,8.88,8.88,8.56,8.8,25332,0
2010-01-12,8.64,8.88,8.48,8.48,30609,0
2010-01-13,8.64,9.04,8.56,9.04,39755,0
2010-01-14,9.12,9.36,8.96,8.96,81214,0
2010-01-15,8.96,9.04,8.64,9.04,18119,0
2010-01-19,8.96,9.04,8.56,8.72,35335,0
2010-01-20,8.64,9.28,8.64,8.88,24028,0
2010-01-21,9.36,9.92,9.2,9.92,62764,0
2010-01-22,10,11.04,9.68,10.48,103501,0
2010-01-25,11.2,11.52,10.72,10.72,97464,0
2010-01-26,10.96,11.36,10.56,10.72,47101,0
2010-01-27,10.96,11.44,9.28,11.44,110429,0
2010-01-28,11.44,11.44,9.12,10.48,119739,0
2010-01-29,10.24,10.48,9.76,10.32,36787,0
2010-02-01,10.24,10.96,10.24,10.64,21517,0
2010-02-02,10.64,11.04,10,10.96,44657,0
2010-02-03,10.96,11.44,10.56,10.56,49467,0
2010-02-04,10.8,11.04,10.4,10.64,24822,0
2010-02-05,10.8,10.88,10.16,10.32,13364,0
2010-02-08,10.32,10.64,9.76,10.24,27256,0
2010-02-09,11.2,11.2,10.08,10.08,54379,0
2010-02-10,10.24,10.8,9.84,10.16,16360,0
2010-02-11,10.08,10.64,10.08,10.32,45654,0
2010-02-12,10.32,10.56,9.84,10.16,14289,0
2010-02-16,10.16,10.4,9.28,9.6,40822,0
2010-02-17,9.6,10,9.6,9.92,16206,0
2010-02-18,9.92,10.16,9.44,9.44,25113,0
2010-02-19,9.52,9.52,9.28,9.36,20156,0
2010-02-22,9.36,9.68,9.12,9.52,48667,0
2010-02-23,9.68,10,9.12,9.2,131623,0
2010-02-24,9.52,9.68,9.12,9.44,40772,0
2010-02-25,9.36,9.6,9.28,9.36,25737,0
2010-02-26,9.52,10.8,9.28,9.76,62253,0
2010-03-01,10.08,10.72,10,10.4,83866,0
2010-03-02,10.8,11.04,10.24,11.04,40484,0
2010-03-03,10.72,10.96,10.48,10.8,35116,0
2010-03-04,10.4,10.48,8.88,9.2,374343,0
2010-03-05,9.6,9.6,8.8,9.12,102622,0
2010-03-08,9.12,9.44,7.44,8.48,290914,0
2010-03-09,8.32,8.64,8.08,8.64,73394,0
2010-03-10,8.96,9.04,8.16,8.24,67563,0
2010-03-11,8.24,8.48,7.92,8.48,82299,0
2010-03-12,8.4,8.88,8.16,8.88,69081,0
2010-03-15,9.04,9.28,8.4,8.4,40441,0
2010-03-16,8.64,9.6,8.24,9.36,153437,0
2010-03-17,9.6,9.92,9.12,9.2,88599,0
2010-03-18,9.2,9.28,8.88,9.2,32259,0
2010-03-19,9.36,9.36,8.8,9.2,36711,0
2010-03-22,8.88,9.2,8.88,9.2,23631,0
2010-03-23,9.12,9.2,8.8,8.88,24407,0
2010-03-24,8.88,8.88,8.4,8.72,55556,0
2010-03-25,8.64,8.8,8.48,8.56,17020,0
2010-03-26,8.48,8.72,8.32,8.72,39875,0
2010-03-29,8.72,8.72,8.56,8.72,26104,0
2010-03-30,8.72,8.72,8.32,8.56,28916,0
2010-03-31,8.72,8.72,8.4,8.56,57331,0
2010-04-01,8.48,8.56,8.16,8.56,61230,0
2010-04-05,8.56,8.72,8.24,8.56,31154,0
2010-04-06,8.48,8.64,8.32,8.32,28927,0
2010-04-07,8.48,8.48,8.24,8.32,16090,0
2010-04-08,8.32,8.4,8.16,8.32,30663,0
2010-04-09,8.16,8.56,8.16,8.32,25228,0
2010-04-12,8.24,8.48,8.24,8.24,16328,0
2010-04-13,8.24,9.12,8.24,8.8,90998,0
2010-04-14,8.8,9.36,8.8,9.2,47984,0
2010-04-15,9.6,9.6,9.04,9.2,50738,0
2010-04-16,9.28,9.28,8.8,8.8,27784,0
2010-04-19,8.72,8.8,8.32,8.4,39431,0
2010-04-20,8.56,8.64,8.48,8.56,14868,0
2010-04-21,8.56,9.12,8.56,8.64,40998,0
2010-04-22,9.04,9.04,8.56,8.64,21371,0
2010-04-23,8.8,8.8,8.48,8.48,12673,0
2010-04-26,8.32,8.8,8.24,8.64,38455,0
2010-04-27,8.4,8.72,8.24,8.24,28178,0
2010-04-28,8.32,8.56,8.24,8.32,8076,0
2010-04-29,8.32,8.48,8,8.16,24935,0
2010-04-30,8.08,8.8,7.84,8.8,35937,0
2010-05-03,8.64,8.64,8.24,8.32,12322,0
2010-05-04,8.4,8.56,8.16,8.48,11462,0
2010-05-05,8.4,8.8,8.16,8.24,33699,0
2010-05-06,8.48,8.64,7.68,8,21792,0
2010-05-07,8,8.56,7.76,8.24,21915,0
2010-05-10,8.56,9.12,8.48,8.8,75770,0
2010-05-11,8.72,9.68,8.72,9.28,79953,0
2010-05-12,9.6,10.4,9.2,9.52,83571,0
2010-05-13,9.52,9.52,8.88,9.04,27960,0
2010-05-14,8.96,9.28,8.56,9.12,32991,0
2010-05-17,9.2,9.2,8.64,8.64,25467,0
2010-05-18,8.72,9.36,7.92,8.48,59518,0
2010-05-19,8.48,8.48,8,8,9272,0
2010-05-20,8.08,8.32,8,8.24,28316,0
2010-05-21,8,8.24,8,8.08,142980,0
2010-05-24,8.08,8.8,8,8.8,42101,0
2010-05-25,8.8,8.8,8.08,8.16,21891,0
2010-05-26,8.4,8.8,8.4,8.64,14745,0
2010-05-27,8.72,8.88,8.48,8.48,18976,0
2010-05-28,8.4,8.8,8.4,8.4,11091,0
2010-06-01,8.32,9.6,8.32,9.28,75237,0
2010-06-02,9.28,9.44,8.88,9.2,32490,0
2010-06-03,9.2,9.2,8.48,8.48,26851,0
2010-06-04,8.56,8.64,8.16,8.56,27621,0
2010-06-07,8.72,8.88,8.16,8.4,46156,0
2010-06-08,8.16,8.64,8.16,8.64,30671,0
2010-06-09,8.56,8.72,8.24,8.4,32444,0
2010-06-10,8.32,8.72,8.32,8.64,7296,0
2010-06-11,8.48,8.64,8.48,8.56,5626,0
2010-06-14,9.28,9.28,8.56,8.96,48138,0
2010-06-15,8.72,8.88,8.64,8.64,28127,0
2010-06-16,8.8,8.88,8.32,8.8,34700,0
2010-06-17,8.72,8.8,8.64,8.8,7627,0
2010-06-18,8.64,8.96,8.64,8.96,40810,0
2010-06-21,8.96,8.96,8.64,8.64,28683,0
2010-06-22,8.72,8.72,8.4,8.48,22250,0
2010-06-23,8.48,8.72,8.48,8.72,10112,0
2010-06-24,8.64,8.64,8.4,8.56,13881,0
2010-06-25,8.56,8.72,8.48,8.48,8264,0
2010-06-28,8.4,8.56,8.4,8.4,12906,0
2010-06-29,8.48,8.48,8.32,8.32,13678,0
2010-06-30,8.4,8.48,8.32,8.48,11205,0
2010-07-01,8.4,8.64,8.16,8.4,41493,0
2010-07-02,8.32,8.32,7.84,8.24,34711,0
2010-07-06,8.4,8.4,7.44,7.52,29015,0
2010-07-07,7.6,7.84,7.36,7.6,16750,0
2010-07-08,7.84,7.84,7.36,7.6,14527,0
2010-07-09,7.76,8,7.6,8,4997,0
2010-07-12,8.32,8.32,7.68,7.92,7979,0
2010-07-13,8,8.08,7.68,7.84,23437,0
2010-07-14,8,8,7.52,7.6,8327,0
2010-07-15,8,8,7.52,7.84,7506,0
2010-07-16,7.68,7.92,7.6,7.92,11349,0
2010-07-19,7.92,7.92,7.68,7.84,3909,0
2010-07-20,7.84,7.84,7.44,7.44,13617,0
2010-07-21,7.44,7.6,7.28,7.52,22671,0
2010-07-22,7.52,7.52,7.28,7.44,8330,0
2010-07-23,7.52,7.52,7.28,7.52,9047,0
2010-07-26,7.52,7.68,7.44,7.44,12254,0
2010-07-27,7.6,7.68,7.36,7.52,12828,0
2010-07-28,7.68,7.68,7.04,7.44,9784,0
2010-07-29,7.44,7.44,7.2,7.28,7933,0
2010-07-30,7.2,7.84,7.2,7.28,3976,0
2010-08-02,7.44,7.68,7.36,7.68,34221,0
2010-08-03,7.52,7.76,7.36,7.68,9607,0
2010-08-04,7.68,7.84,7.44,7.52,30860,0
2010-08-05,7.76,7.84,7.44,7.44,23365,0
2010-08-06,7.68,7.92,7.68,7.84,8212,0
2010-08-09,7.92,8.96,7.84,8.48,57091,0
2010-08-10,8.4,8.8,8.4,8.4,26430,0
2010-08-11,8.4,8.4,7.92,8,16159,0
2010-08-12,8,8.64,8,8.56,18215,0
2010-08-13,8.32,8.8,8.24,8.64,27337,0
2010-08-16,8.72,8.8,8.48,8.64,7176,0
2010-08-17,8.64,8.64,8.56,8.56,11070,0
2010-08-18,8.56,8.72,8.4,8.4,24465,0
2010-08-19,8.32,8.64,8.24,8.64,11282,0
2010-08-20,8.56,8.8,8.48,8.56,21611,0
2010-08-23,8.48,8.64,8.4,8.48,13076,0
2010-08-24,8.4,8.64,8.08,8.56,11599,0
2010-08-25,8.08,8.56,8,8.32,13940,0
2010-08-26,8.24,8.4,8.24,8.32,13874,0
2010-08-27,8.32,8.56,8.24,8.48,12622,0
2010-08-30,8.48,8.56,8.16,8.16,11670,0
2010-08-31,8.08,8.64,8.08,8.64,11135,0
2010-09-01,8.64,8.96,8.56,8.96,16594,0
2010-09-02,9.04,9.04,8.4,8.56,5208,0
2010-09-03,8.72,8.8,8.4,8.48,8331,0
2010-09-07,8.4,8.72,8.4,8.56,12402,0
2010-09-08,8.56,8.8,8.4,8.64,13294,0
2010-09-09,8.64,8.96,8.56,8.96,10034,0
2010-09-10,8.88,8.88,8.64,8.64,5408,0
2010-09-13,8.48,8.96,8.4,8.72,13657,0
2010-09-14,8.88,8.88,8.56,8.8,2707,0
2010-09-15,8.64,8.8,8.4,8.56,3765,0
2010-09-16,8.72,8.72,8.4,8.4,4079,0
2010-09-17,8.48,8.72,8.4,8.72,14242,0
2010-09-20,8.64,8.8,8.64,8.8,5122,0
2010-09-21,8.96,8.96,8.56,8.56,7206,0
2010-09-22,8.48,8.88,8.48,8.8,1895,0
2010-09-23,8.72,8.72,8.48,8.48,3156,0
2010-09-24,8.72,8.8,8.4,8.8,4738,0
2010-09-27,8.96,8.96,8.48,8.64,1505,0
2010-09-28,8.48,8.72,8.48,8.64,3664,0
2010-09-29,8.56,8.88,8.56,8.8,8017,0
2010-09-30,8.8,8.96,8.56,8.64,5610,0
2010-10-01,8.64,8.88,8.56,8.88,11063,0
2010-10-04,8.56,8.96,8.56,8.96,10010,0
2010-10-05,8.96,9.6,8.96,9.28,41403,0
2010-10-06,9.2,9.52,8.72,9.44,16155,0
2010-10-07,9.6,9.92,9.28,9.84,25923,0
2010-10-08,9.84,10.56,9.6,10.4,42523,0
2010-10-11,10.56,10.8,10.4,10.8,29411,0
2010-10-12,10.8,11.76,10.8,10.96,82276,0
2010-10-13,11.28,11.36,10.8,11.04,37334,0
2010-10-14,11.04,11.36,10.48,10.8,13755,0
2010-10-15,10.96,11.2,10.8,11.2,33584,0
2010-10-18,11.04,11.2,10.8,11.2,23073,0
2010-10-19,11.12,11.2,10.88,10.88,25066,0
2010-10-20,10.88,11.12,10.8,10.88,18361,0
2010-10-21,11.12,11.2,10.8,10.96,13436,0
2010-10-22,10.8,11.04,10.48,10.96,13051,0
2010-10-25,10.88,10.96,10.56,10.64,15623,0
2010-10-26,10.4,10.8,10.4,10.8,14210,0
2010-10-27,10.8,10.96,10.56,10.72,8434,0
2010-10-28,10.88,10.88,10.56,10.8,3306,0
2010-10-29,10.88,10.88,10.64,10.8,5352,0
2010-11-01,10.88,10.96,10.56,10.88,7416,0
2010-11-02,10.64,10.96,10.4,10.8,14393,0
2010-11-03,10.8,10.8,10.56,10.72,4147,0
2010-11-04,10.56,11.04,10.4,10.8,17349,0
2010-11-05,10.88,10.88,10.64,10.64,7410,0
2010-11-08,10.48,10.72,9.76,9.92,16242,0
2010-11-09,9.92,10.64,9.92,10.4,14409,0
2010-11-10,10.32,10.72,10.32,10.56,24312,0
2010-11-11,10.72,11.12,10.48,10.48,24811,0
2010-11-12,10.64,10.64,10.32,10.48,14712,0
2010-11-15,10.48,10.64,10.24,10.24,8373,0
2010-11-16,10.24,10.4,10.08,10.08,10267,0
2010-11-17,10.16,10.64,10,10.4,31574,0
2010-11-18,10.8,10.8,10.4,10.4,26517,0
2010-11-19,10.64,10.72,10.4,10.48,18008,0
2010-11-22,10.64,10.64,10.08,10.4,31993,0
2010-11-23,10.32,10.4,9.68,10.16,15569,0
2010-11-24,10.24,10.32,9.52,9.76,51475,0
2010-11-26,9.84,10.16,9.68,9.84,18767,0
2010-11-29,10,10.4,9.84,10.32,70351,0
2010-11-30,10.32,10.8,10.16,10.72,90432,0
2010-12-01,10.72,10.88,10.48,10.72,60701,0
2010-12-02,10.8,11.36,10.48,11.04,145193,0
2010-12-03,11.6,12.4,11.2,12.08,287596,0
2010-12-06,14.48,16,13.04,13.52,1601897,0
2010-12-07,14,14.4,13.36,13.52,208048,0
2010-12-08,13.6,13.6,12.72,13.04,78976,0
2010-12-09,12.8,14.24,12.4,14.24,141591,0
2010-12-10,14,14.56,14,14.08,63274,0
2010-12-13,14.48,14.48,13.2,14.4,79455,0
2010-12-14,14.4,14.4,14,14.4,69782,0
2010-12-15,14.56,14.96,14.08,14.24,58369,0
2010-12-16,14.08,14.96,14.08,14.88,69868,0
2010-12-17,14.88,17.52,14.88,17.2,214764,0
2010-12-20,16.56,18.48,16.48,17.44,221846,0
2010-12-21,17.6,17.68,16.56,17.36,78282,0
2010-12-22,17.28,17.28,16.88,17.12,28368,0
2010-12-23,17.04,17.84,16.8,17.36,50525,0
2010-12-27,17.6,19.44,17.36,18.64,166949,0
2010-12-28,18.64,19.04,17.68,17.84,60208,0
2010-12-29,17.84,18.4,17.6,17.92,34652,0
2010-12-30,18.08,18.4,17.36,17.52,36573,0
2010-12-31,17.6,18.24,17.52,18.16,37696,0
2011-01-03,18.56,19.2,16.56,17.2,132663,0
2011-01-04,17.28,18.16,17.2,18.16,65380,0
2011-01-05,17.84,19.04,17.68,18.96,60354,0
2011-01-06,19.12,20.24,18.8,19.84,174457,0
2011-01-07,19.92,20.8,19.84,20.48,138212,0
2011-01-10,20.8,21.12,20.48,20.96,84998,0
2011-01-11,21.2,21.28,19.68,20,75630,0
2011-01-12,20,20.64,19.2,20.48,47622,0
2011-01-13,20.56,20.96,20,20.72,77862,0
2011-01-14,20.88,21.6,20.64,21.36,116603,0
2011-01-18,21.36,21.68,20.72,21.36,108806,0
2011-01-19,21.2,21.6,20.96,21.36,129188,0
2011-01-20,20.96,21.52,20.16,21.12,64790,0
2011-01-21,20.4,21.44,20.32,20.96,49528,0
2011-01-24,20.88,21.04,20.08,20.4,66754,0
2011-01-25,20.48,20.72,20.16,20.24,31368,0
2011-01-26,20.4,20.8,20.08,20.32,47079,0
2011-01-27,20.24,20.4,18.64,19.52,79332,0
2011-01-28,19.2,19.36,18.08,18.4,86247,0
2011-01-31,18.48,18.8,17.84,18.08,63325,0
2011-02-01,18.16,18.64,17.92,18.08,29710,0
2011-02-02,18.16,19.2,18,19.12,48330,0
2011-02-03,18.8,20,18.24,19.76,58159,0
2011-02-04,19.92,20.96,19.76,20.8,63433,0
2011-02-07,20.48,21.28,19.92,20.72,64204,0
2011-02-08,20.48,20.88,20.16,20.4,40361,0
2011-02-09,20.72,20.96,19.68,20.08,33987,0
2011-02-10,19.76,20.8,19.68,20.56,28326,0
2011-02-11,21.2,21.84,20.96,21.2,106808,0
2011-02-14,21.12,23.04,20.96,22.88,115404,0
2011-02-15,24.88,26.64,23.76,24.4,325590,0
2011-02-16,24.08,26,24.08,26,99593,0
2011-02-18,25.68,26.32,24.16,24.32,104074,0
2011-02-22,24.24,25.52,23.92,24.48,73421,0
2011-02-23,24.56,24.8,23.04,23.76,53088,0
2011-02-24,23.76,24.48,23.52,23.68,66242,0
2011-02-25,23.6,24.08,23.12,24.08,24380,0
2011-02-28,24.32,28.48,24.16,27.92,180323,0
2011-03-01,28,28.4,26.72,27.2,92009,0
2011-03-02,27.52,27.76,26.8,27.52,48601,0
2011-03-03,27.76,27.76,26.88,27.2,43367,0
2011-03-04,27.28,27.28,26,26.56,59960,0
2011-03-07,26.96,28.08,26.8,27.44,74592,0
2011-03-08,27.52,28.4,26.16,28.32,67754,0
2011-03-09,27.76,29.76,26.88,29.44,108349,0
2011-03-10,29.52,29.76,27.36,29.6,97595,0
2011-03-11,29.6,31.92,28.64,31.92,183533,0
2011-03-14,31.84,32.72,30.64,31.84,158952,0
2011-03-15,30.64,31.44,30,31.12,111610,0
2011-03-16,31.28,31.84,29.36,29.6,134169,0
2011-03-17,30.08,31.84,29.6,29.92,81733,0
2011-03-18,29.92,29.92,28.24,28.32,72337,0
2011-03-21,28.8,30.96,27.2,29.52,126594,0
2011-03-22,29.44,29.68,28.32,28.72,72552,0
2011-03-23,28.56,28.8,27.92,28.16,48811,0
2011-03-24,27.92,29.12,27.6,28.8,77077,0
2011-03-25,28.72,30,28.56,28.88,55405,0
2011-03-28,29.28,29.6,28.24,28.72,37725,0
2011-03-29,28.4,31.52,28.4,30.72,147064,0
2011-03-30,31.36,31.36,27.6,29.6,242175,0
2011-03-31,29.84,30.4,29.2,30.16,71593,0
2011-04-01,30.4,30.96,29.68,30.64,114202,0
2011-04-04,30.96,31.92,30.08,31.92,117993,0
2011-04-05,32.08,32.16,31.6,31.76,101921,0
2011-04-06,34,34.48,28.88,32.24,512101,0
2011-04-07,32,32.48,30.16,30.4,187701,0
2011-04-08,30.32,30.8,28,29.2,133214,0
2011-04-11,29.6,29.84,27.6,28.24,99684,0
2011-04-12,28.8,28.8,26.16,27.6,119155,0
2011-04-13,28.08,28.48,27.44,28.08,77858,0
2011-04-14,28.08,28.16,26.96,27.68,154873,0
2011-04-15,27.44,28,27.44,27.52,118973,0
2011-04-18,27.36,27.36,26,27.04,70886,0
2011-04-19,26.8,27.84,26.08,27.04,70622,0
2011-04-20,27.6,27.84,26.64,27.12,88223,0
2011-04-21,27.84,27.84,26.96,27.52,77020,0
2011-04-25,27.76,28.72,27.68,28.16,67774,0
2011-04-26,28.4,28.88,28.08,28.48,52889,0
2011-04-27,28.8,29.36,28.16,28.8,74780,0
2011-04-28,29.04,30,28.16,28.32,82547,0
2011-04-29,28.4,28.88,27.2,27.92,49109,0
2011-05-02,28.72,29.04,27.92,28.32,35803,0
2011-05-03,28.32,28.56,27.04,27.52,58313,0
2011-05-04,27.2,27.68,26,27.2,68155,0
2011-05-05,26.8,27.12,23.2,25.36,159635,0
2011-05-06,26.88,26.96,25.68,26.8,51965,0
2011-05-09,26.88,27.12,26,26.16,67171,0
2011-05-10,26.08,26.56,25.76,25.92,58322,0
2011-05-11,26.08,26.56,24.72,25.36,71714,0
2011-05-12,25.36,25.84,24.96,25.04,43243,0
2011-05-13,24.8,25.36,23.84,23.92,61875,0
2011-05-16,24.64,27.28,24.64,26.24,125946,0
2011-05-17,25.92,25.92,24.4,25.52,71294,0
2011-05-18,25.44,26.24,25.44,26.08,46294,0
2011-05-19,26.08,26.32,25.68,25.76,31044,0
2011-05-20,25.68,27.6,25.6,26.08,225664,0
2011-05-23,25.76,27.2,24.16,26.96,70515,0
2011-05-24,26.96,28,26.08,26.8,64652,0
2011-05-25,26.88,27.52,26.48,27.28,39600,0
2011-05-26,27.52,28.4,26.56,28,58116,0
2011-05-27,28.64,28.96,28,28.48,61848,0
2011-05-31,28.96,29.2,28.08,28.24,51502,0
2011-06-01,28.16,28.48,27.12,27.84,40119,0
2011-06-02,27.76,28.08,26.72,26.96,34430,0
2011-06-03,26.64,26.88,25.92,26,48874,0
2011-06-06,26,27.28,25.6,26.16,37762,0
2011-06-07,26.8,27.36,26.4,27.28,51798,0
2011-06-08,27.2,27.76,26.88,27.2,67812,0
2011-06-09,27.36,28.08,26.8,27.92,86344,0
2011-06-10,28.08,28.32,26.32,27.28,73119,0
2011-06-13,27.76,27.92,26.48,27.2,65728,0
2011-06-14,27.36,27.76,26.96,27.2,42213,0
2011-06-15,26.96,27.6,26.88,27.36,48130,0
2011-06-16,26.64,27.28,26.24,27.12,37067,0
2011-06-17,27.12,27.12,25.6,25.6,54640,0
2011-06-20,25.6,27.04,25.2,26.88,33649,0
2011-06-21,26.88,27.44,26.88,27.2,41572,0
2011-06-22,27.2,27.6,26.56,26.8,51111,0
2011-06-23,26.56,27.28,25.6,26.32,74583,0
2011-06-24,26.16,27.28,25.28,25.84,1548450,0
2011-06-27,25.76,25.92,23.28,24.48,242842,0
2011-06-28,24.64,25.76,24.48,25.04,80585,0
2011-06-29,25.12,25.44,24.4,24.64,63370,0
2011-06-30,24.88,25.12,24.48,24.72,66852,0
2011-07-01,24.88,25.44,24.72,25.12,45910,0
2011-07-05,25.28,25.6,25.2,25.6,37830,0
2011-07-06,25.6,25.6,25.28,25.52,33201,0
2011-07-07,25.6,25.84,25.28,25.6,84903,0
2011-07-08,25.6,27.12,25.36,27.12,60888,0
2011-07-11,26.72,27.12,24.16,25.76,98304,0
2011-07-12,25.76,27.04,25.12,26.4,45942,0
2011-07-13,26.16,26.96,25.76,26.96,50466,0
2011-07-14,27.04,27.04,25.36,26,87135,0
2011-07-15,26.4,26.4,25.28,25.52,54409,0
2011-07-18,25.6,26.48,25.6,26,32387,0
2011-07-19,26.24,26.32,25.28,25.28,69595,0
2011-07-20,25.68,26.08,25.44,26,57597,0
2011-07-21,26,26.16,25.12,25.44,45797,0
2011-07-22,25.6,25.76,25.04,25.76,37143,0
2011-07-25,25.44,25.76,24.8,24.8,55345,0
2011-07-26,24.8,24.88,24.16,24.24,47041,0
2011-07-27,24.4,24.8,23.04,23.52,81609,0
2011-07-28,23.44,23.92,22.88,23.6,58074,0
2011-07-29,23.44,23.92,22.8,22.88,71002,0
2011-08-01,23.6,24,22.4,22.48,83464,0
2011-08-02,22,22.8,20.96,21.76,71614,0
2011-08-03,21.84,22.32,20.4,20.72,118612,0
2011-08-04,20.48,21.2,18.72,19.04,93044,0
2011-08-05,19.28,20.32,17.2,18.24,62973,0
2011-08-08,17.52,18.48,16.4,16.64,140693,0
2011-08-09,16.8,18.24,16.16,17.44,138211,0
2011-08-10,16.96,18.56,16.56,17.84,136273,0
2011-08-11,17.92,19.6,17.6,19.04,85993,0
2011-08-12,19.12,19.84,18.8,19.36,67546,0
2011-08-15,18.88,19.6,18.56,19.44,53688,0
2011-08-16,19.28,19.6,18.88,19.28,87464,0
2011-08-17,19.28,20.08,19.04,19.52,51271,0
2011-08-18,19.04,19.84,18,18.16,71954,0
2011-08-19,17.92,18.16,17.28,17.44,100714,0
2011-08-22,17.76,18.24,16.4,16.48,83389,0
2011-08-23,16.48,17.04,16.16,16.56,104227,0
2011-08-24,16.56,17.6,16.24,16.8,97470,0
2011-08-25,18.16,19.6,15.6,15.76,102390,0
2011-08-26,16.8,16.96,15.68,16.56,59810,0
2011-08-29,16.88,18.64,16.88,18.48,70505,0
2011-08-30,18.24,19.28,17.84,18.88,70649,0
2011-08-31,19.92,19.92,18.48,18.48,63358,0
2011-09-01,18.64,18.72,17.68,18.32,61082,0
2011-09-02,17.76,17.92,16.56,16.72,44986,0
2011-09-06,16.24,17.36,16.08,17.28,71683,0
2011-09-07,17.6,18.64,16.88,17.84,69522,0
2011-09-08,17.6,18.8,17.44,17.44,54229,0
2011-09-09,17.36,18.48,16.4,16.64,51463,0
2011-09-12,16.32,17.12,16.08,16.4,35490,0
2011-09-13,16.4,17.52,16.4,16.8,43433,0
2011-09-14,16.64,18.24,16.64,17.76,52695,0
2011-09-15,18,18.4,17.36,17.84,43615,0
2011-09-16,17.92,19.84,17.84,19.68,130901,0
2011-09-19,19.28,19.68,18.56,18.88,49954,0
2011-09-20,18.96,19.12,17.36,17.44,71296,0
2011-09-21,17.6,17.68,16.56,16.72,65743,0
2011-09-22,16.4,17.68,16.16,16.72,67634,0
2011-09-23,16.72,16.96,16,16.16,99052,0
2011-09-26,16.4,16.56,15.68,16.24,55967,0
2011-09-27,16.24,16.88,15.84,15.92,67574,0
2011-09-28,16.08,16.56,15.36,15.68,72010,0
2011-09-29,15.76,16.32,15.44,16,42257,0
2011-09-30,15.76,16,15.36,15.6,41018,0
2011-10-03,15.44,15.6,14.4,15.28,76848,0
2011-10-04,15.12,15.92,14.24,15.84,115358,0
2011-10-05,15.84,17.04,15.76,16.24,48530,0
2011-10-06,16.88,17.2,16.4,16.8,33009,0
2011-10-07,16.8,17.36,16.16,16.48,61457,0
2011-10-10,16.8,17.12,16.24,16.88,32782,0
2011-10-11,16.72,17.52,16.72,17.28,44137,0
2011-10-12,17.28,19.76,17.28,19.28,83669,0
2011-10-13,19.28,19.76,18.8,19.2,38061,0
2011-10-14,19.84,21.84,19.6,21.6,94332,0
2011-10-17,21.6,21.84,20.16,20.4,96329,0
2011-10-18,20.4,20.72,19.28,20.4,93203,0
2011-10-19,20.4,20.56,19.84,20.16,75358,0
2011-10-20,20.16,20.4,18.72,20.08,52124,0
2011-10-21,20.64,21.52,20,20.56,112313,0
2011-10-24,20.8,21.44,20.16,21.36,59717,0
2011-10-25,21.12,21.36,20.4,20.96,79472,0
2011-10-26,21.36,21.68,20.48,21.2,78928,0
2011-10-27,21.92,21.92,20.88,21.44,145653,0
2011-10-28,21.36,21.6,21.12,21.44,43777,0
2011-10-31,21.12,21.68,19.2,20.24,86456,0
2011-11-01,19.68,20,18.4,18.96,69562,0
2011-11-02,19.12,19.6,18.56,19.36,57276,0
2011-11-03,19.36,20,18.08,18.88,121944,0
2011-11-04,19.28,19.36,18.08,19.28,58667,0
2011-11-07,19.2,19.84,18.88,19.68,51970,0
2011-11-08,19.92,20,19.2,19.28,51596,0
2011-11-09,18.56,19.28,18.32,18.56,62904,0
2011-11-10,18.88,19.12,17.68,17.68,53507,0
2011-11-11,18.4,18.56,17.68,17.92,44101,0
2011-11-14,18.88,18.88,17.28,17.6,47345,0
2011-11-15,16.8,17.6,16.8,17.12,66546,0
2011-11-16,17.04,18.8,17.04,18.4,112796,0
2011-11-17,18.4,18.48,16.72,18,72991,0
2011-11-18,17.44,18,17.44,17.68,59625,0
2011-11-21,17.52,18.24,17.04,18.08,54925,0
2011-11-22,17.52,17.92,17.2,17.6,82541,0
2011-11-23,17.36,17.84,17.04,17.52,71287,0
2011-11-25,17.36,17.6,16.96,16.96,36649,0
2011-11-28,17.52,17.84,16.96,17.36,62196,0
2011-11-29,17.28,17.92,17.04,17.2,47328,0
2011-11-30,17.52,17.76,17.12,17.28,98540,0
2011-12-01,17.52,17.76,17.28,17.36,61945,0
2011-12-02,17.6,17.68,17.12,17.28,47040,0
2011-12-05,17.6,18,17.28,17.44,54144,0
2011-12-06,17.44,18.48,17.44,18.08,79981,0
2011-12-07,18.08,18.64,17.12,17.52,56592,0
2011-12-08,17.28,17.68,16.88,17.28,44170,0
2011-12-09,17.28,17.84,17.04,17.52,53645,0
2011-12-12,17.44,18.16,17.36,18.08,44176,0
2011-12-13,18.16,18.4,17.28,17.36,44952,0
2011-12-14,17.28,18.8,17.28,18.64,74267,0
2011-12-15,18.72,19.92,18.48,19.6,130048,0
2011-12-16,20.08,20.32,19.6,19.92,92455,0
2011-12-19,20.72,20.72,19.84,19.84,72997,0
2011-12-20,20.8,21.2,20,21.2,71506,0
2011-12-21,20.56,21.6,20.56,21.04,56767,0
2011-12-22,21.2,21.2,20.32,20.8,52447,0
2011-12-23,20.8,21.2,20.24,21.04,29880,0
2011-12-27,21.2,21.2,20.4,20.8,27922,0
2011-12-28,20.64,21.12,20,20.64,64019,0
2011-12-29,20.64,20.8,20,20.08,41577,0
2011-12-30,20.32,20.32,19.201,20,86238,0
2012-01-03,20.32,20.72,19.44,19.84,49162,0
2012-01-04,19.68,20.4,19.04,19.6,72481,0
2012-01-05,19.6,19.68,18.96,19.36,69386,0
2012-01-06,19.28,20.08,18.56,19.84,110500,0
2012-01-09,20.16,22.56,20,22.56,161049,0
2012-01-10,22.56,23.68,22,23.2,161155,0
2012-01-11,23.2,23.2,21.28,21.28,147960,0
2012-01-12,21.52,21.6,20.08,20.4,116078,0
2012-01-13,20.4,20.8,19.12,19.2,107092,0
2012-01-17,19.36,19.92,8.08,8.8,2277433,0
2012-01-18,9.76,11.76,9.44,11.76,1233845,0
2012-01-19,11.92,13.12,10.4,12.64,933418,0
2012-01-23,5.36,6,5.12,5.68,2221915,0
2012-01-24,5.92,7.496,5.76,7.2008,1282737,0
2012-01-25,7.6,7.6704,6.8248,6.9512,574112,0
2012-01-26,7.12,7.12,6.8,6.96,284869,0
2012-01-27,6.88,7.04,6.72,6.88,207637,0
2012-01-30,6.8,6.92,6.2976,6.48,362276,0
2012-01-31,6.48,6.936,6.48,6.728,191554,0
2012-02-01,6.72,6.96,6.64,6.8,130467,0
2012-02-02,6.8,6.8,6.16,6.632,207127,0
2012-02-03,6.72,6.88,6.4,6.48,85541,0
2012-02-06,6.48,6.72,6.4,6.568,90684,0
2012-02-07,6.56,7.0392,6.56,6.7224,250580,0
2012-02-08,6.96,6.96,6.48,6.8,136714,0
2012-02-09,6.8,6.8,6.52,6.52,83888,0
2012-02-10,6.56,6.64,6.24,6.24,92088,0
2012-02-13,6.4,6.616,5.76,5.88,136317,0
2012-02-14,6.16,6.4712,5.76,6.1616,76932,0
2012-02-15,6.24,7.36,6,7.36,408405,0
2012-02-16,7.2,7.44,7.04,7.36,199290,0
2012-02-17,7.44,7.5592,6.7368,7.04,173581,0
2012-02-21,7.04,7.2,6.5792,6.8744,132900,0
2012-02-22,6.8,6.96,6.32,6.4,128298,0
2012-02-23,6.4,6.8,6.16,6.32,309004,0
2012-02-24,6.4,6.56,5.6,5.84,341630,0
2012-02-27,5.12,5.48,5.1136,5.44,463715,0
2012-02-28,5.44,5.6,5.44,5.6,188725,0
2012-02-29,5.52,5.6,5.2,5.28,118855,0
2012-03-01,5.36,5.44,5.28,5.36,112950,0
2012-03-02,5.6,5.84,5.2184,5.28,236602,0
2012-03-05,5.28,5.52,4.9696,5.004,176399,0
2012-03-06,5.04,5.2,4.96,5.2,102338,0
2012-03-07,5.216,5.3512,4.96,5.04,161122,0
2012-03-08,5.28,5.52,5.144,5.28,146041,0
2012-03-09,5.28,5.396,5.2232,5.28,195032,0
2012-03-12,5.28,5.36,5.24,5.3568,88149,0
2012-03-13,5.36,5.76,5.36,5.6,172664,0
2012-03-14,5.6,5.68,5.36,5.4424,136906,0
2012-03-15,5.44,5.6632,5.3,5.4,122355,0
2012-03-16,5.44,5.5184,5.36,5.4448,275676,0
2012-03-19,5.44,5.5192,5.36,5.464,98804,0
2012-03-20,5.3752,5.52,5.3632,5.52,84244,0
2012-03-21,5.52,5.76,5.4592,5.5992,91606,0
2012-03-22,5.52,6.08,5.52,6.08,110747,0
2012-03-23,6,6.32,5.7992,5.9184,215871,0
2012-03-26,6.08,6.08,5.72,5.84,77177,0
2012-03-27,6,6.04,5.76,5.7608,52895,0
2012-03-28,6,6,5.608,5.76,39169,0
2012-03-29,5.628,5.76,5.6,5.6648,41084,0
2012-03-30,5.7576,5.7576,5.536,5.68,81121,0
2012-04-02,5.68,5.76,5.6,5.6008,31844,0
2012-04-03,5.68,5.84,5.6,5.76,59909,0
2012-04-04,5.84,5.84,5.3776,5.448,84301,0
2012-04-05,5.52,5.5984,5.44,5.5024,42630,0
2012-04-09,5.4064,5.596,5.4064,5.48,65791,0
2012-04-10,5.52,5.52,5.2888,5.4376,114400,0
2012-04-11,5.6,5.6,5.36,5.4,45113,0
2012-04-12,5.6,5.6,5.4608,5.5208,44938,0
2012-04-13,5.5992,5.5992,5.36,5.4808,42550,0
2012-04-16,5.52,5.5864,5.38,5.5176,37066,0
2012-04-17,5.52,5.6784,5.4232,5.6008,38360,0
2012-04-18,5.6,5.6776,5.4104,5.4536,30503,0
2012-04-19,5.52,5.6712,5.448,5.6,28033,0
2012-04-20,5.84,5.84,5.4408,5.6,37475,0
2012-04-23,5.52,5.62,5.456,5.4608,45641,0
2012-04-24,5.4864,5.528,5.464,5.496,45834,0
2012-04-25,5.52,5.6408,5.44,5.448,28245,0
2012-04-26,5.448,5.64,5.448,5.4688,52656,0
2012-04-27,5.6,5.6,5.52,5.52,34726,0
2012-04-30,5.64,6.0792,5.6,5.8392,131924,0
2012-05-01,5.92,6.08,5.76,5.7688,63539,0
2012-05-02,5.68,5.84,5.6,5.84,39541,0
2012-05-03,5.84,6.08,5.68,6.0104,129519,0
2012-05-04,5.92,5.976,5.44,5.8336,93646,0
2012-05-07,5.912,6.072,5.6088,5.992,93543,0
2012-05-08,6,6.16,5.7696,6.0168,65671,0
2012-05-09,6.08,6.08,5.84,6,50813,0
2012-05-10,5.96,5.96,5.612,5.624,47191,0
2012-05-11,5.6,5.76,5.44,5.52,76885,0
2012-05-14,5.44,5.6,5.28,5.36,85420,0
2012-05-15,5.44,5.68,5.36,5.4192,51170,0
2012-05-16,5.36,5.5192,5.32,5.3592,42955,0
2012-05-17,5.3464,5.4024,5.2248,5.304,73078,0
2012-05-18,5.12,5.432,4.8792,4.9184,162006,0
2012-05-21,5.04,5.36,5.04,5.2,38309,0
2012-05-22,5.2,5.36,5.12,5.2,24937,0
2012-05-23,5.12,5.2,4.88,5.04,59828,0
2012-05-24,5.0344,5.2,5.0344,5.1144,39428,0
2012-05-25,5.0984,5.36,5.076,5.2816,25177,0
2012-05-29,5.36,5.52,5.12,5.2,29320,0
2012-05-30,5.12,5.4424,5.12,5.4392,34580,0
2012-05-31,5.44,5.672,5.28,5.5168,55259,0
2012-06-01,5.44,5.704,5.44,5.44,23923,0
2012-06-04,5.52,5.5832,5.248,5.44,32983,0
2012-06-05,5.4232,5.6392,5.3328,5.4,24117,0
2012-06-06,5.44,5.6,5.2968,5.52,64977,0
2012-06-07,5.6528,5.7584,5.44,5.4424,54853,0
2012-06-08,5.6,5.756,5.48,5.68,38114,0
2012-06-11,5.6,5.7536,5.364,5.44,31467,0
2012-06-12,5.44,5.44,5.2328,5.4208,25799,0
2012-06-13,5.3744,5.5736,5.3744,5.44,29048,0
2012-06-14,5.44,5.64,5.36,5.4272,42494,0
2012-06-15,5.46,5.6,5.44,5.5752,45106,0
2012-06-18,5.6,5.64,5.452,5.4664,38416,0
2012-06-19,5.52,5.6,5.44,5.4928,64888,0
2012-06-20,5.44,5.52,5.2808,5.2808,38825,0
2012-06-21,5.288,5.5912,5.288,5.36,55831,0
2012-06-22,5.44,5.5824,5.1824,5.1824,1294449,0
2012-06-25,6.08,6.08,5.204,5.36,55718,0
2012-06-26,5.52,5.6808,5.32,5.6808,48451,0
2012-06-27,5.36,5.576,5.2976,5.576,50119,0
2012-06-28,5.4248,5.52,5.364,5.52,15913,0
2012-06-29,5.44,5.5192,5.376,5.44,28401,0
2012-07-02,5.48,5.64,5.44,5.4592,58417,0
2012-07-03,5.6,5.84,5.5224,5.832,61305,0
2012-07-05,5.92,6.416,5.84,6.4,106463,0
2012-07-06,6.4,6.72,6.08,6.72,85803,0
2012-07-09,6.704,7.304,6.56,7.1992,122460,0
2012-07-10,7.2,7.232,6.6,6.6008,51548,0
2012-07-11,6.956,6.956,6.6008,6.652,18323,0
2012-07-12,6.88,6.88,6.44,6.568,26086,0
2012-07-13,6.72,6.72,6.384,6.4,47681,0
2012-07-16,6.56,6.56,6.4,6.56,18350,0
2012-07-17,6.4,6.68,6.3984,6.408,18108,0
2012-07-18,6.4,7.0384,6.4,6.96,33353,0
2012-07-19,6.64,6.88,6.64,6.8,14205,0
2012-07-20,6.64,6.72,6.48,6.64,6304,0
2012-07-23,6.56,6.6408,6.52,6.56,13919,0
2012-07-24,6.72,6.72,6.08,6.08,24224,0
2012-07-25,6.16,6.4,6.16,6.24,6750,0
2012-07-26,6.24,6.544,6.24,6.4016,15393,0
2012-07-27,6.72,6.72,6.4008,6.504,13340,0
2012-07-30,6.32,6.632,6.32,6.52,7141,0
2012-07-31,6.32,6.64,6.32,6.6384,10550,0
2012-08-01,6.64,6.64,6.48,6.64,4273,0
2012-08-02,6.7192,6.7192,6.48,6.56,15502,0
2012-08-03,6.56,6.736,6.56,6.616,26264,0
2012-08-06,6.64,6.72,6.592,6.72,21901,0
2012-08-07,6.68,6.736,6.584,6.6,21649,0
2012-08-08,6.688,7.016,6.68,6.68,53277,0
2012-08-09,6.8,6.88,6.72,6.8448,86181,0
2012-08-10,6.8,6.84,6.48,6.72,61089,0
2012-08-13,6.8,6.86,6.7216,6.8072,50633,0
2012-08-14,6.8,6.88,6.72,6.8,46210,0
2012-08-15,6.8,7.08,6.7224,7.08,68335,0
2012-08-16,7.12,8,7.04,7.92,283109,0
2012-08-17,7.68,8.16,7.44,7.76,131318,0
2012-08-20,7.76,7.84,7.6,7.76,24588,0
2012-08-21,7.8312,7.84,7.548,7.716,17878,0
2012-08-22,7.6,8.4,7.6,8.24,200641,0
2012-08-23,8.24,8.48,7.9352,8.4,188001,0
2012-08-24,8.48,8.48,8.08,8.08,45380,0
2012-08-27,8.24,8.24,8,8.16,27501,0
2012-08-28,8.24,8.56,8.08,8.48,80808,0
2012-08-29,8.56,9.2,8.4,8.88,291172,0
2012-08-30,8.88,8.96,8.4,8.64,76102,0
2012-08-31,8.72,8.72,8.56,8.56,35044,0
2012-09-04,8.64,8.64,8.4,8.48,42806,0
2012-09-05,8.56,8.56,7.88,8.48,87697,0
2012-09-06,8.4,8.4,8.08,8.32,18153,0
2012-09-07,8.24,8.32,7.6,7.88,101217,0
2012-09-10,8,8.16,7.76,8.16,34349,0
2012-09-11,8.16,8.16,7.9272,8.16,16925,0
2012-09-12,8.16,8.16,7.6848,7.7608,45793,0
2012-09-13,7.8,7.92,7.2064,7.6,74145,0
2012-09-14,7.5904,7.5992,7.04,7.36,41741,0
2012-09-17,7.2,7.2,6.88,7.2,33913,0
2012-09-18,7.12,7.12,6.48,6.56,91228,0
2012-09-19,6.32,6.88,6.32,6.7992,45879,0
2012-09-20,6.7984,6.9592,6.6408,6.808,46853,0
2012-09-21,6.8,8,6.8,8,246212,0
2012-09-24,7.6,7.88,7.6,7.68,56734,0
2012-09-25,7.6,7.872,7.52,7.52,36358,0
2012-09-26,7.52,7.52,7.2,7.2,28188,0
2012-09-27,7.12,7.28,6.8216,7.28,17372,0
2012-09-28,7.28,8,7.28,7.92,69715,0
2012-10-01,7.72,8.16,7.72,7.72,79013,0
2012-10-02,7.72,7.988,7.52,7.52,21605,0
2012-10-03,7.52,8,7.52,7.6,29930,0
2012-10-04,7.52,8.64,7.52,7.6008,80396,0
2012-10-05,7.72,7.9832,7.56,7.76,26251,0
2012-10-08,7.6,8.08,7.6,7.6,15985,0
2012-10-09,7.92,7.92,7.6,7.608,13236,0
2012-10-10,7.68,7.68,7.6,7.6,14385,0
2012-10-11,7.6,7.8392,7.52,7.68,14774,0
2012-10-12,7.68,7.6808,7.52,7.6,7866,0
2012-10-15,7.6,7.6,7.36,7.36,19656,0
2012-10-16,7.6736,7.76,7.36,7.5968,17689,0
2012-10-17,7.52,7.9528,7.52,7.68,23894,0
2012-10-18,7.92,8,7.6,7.68,25578,0
2012-10-19,7.84,8,7.6,7.6,18552,0
2012-10-22,7.52,8,7.52,7.76,40925,0
2012-10-23,7.72,7.9592,7.68,7.76,14045,0
2012-10-24,7.92,9.84,7.84,9.12,194191,0
2012-10-25,9.2,9.754,8.72,9.12,65655,0
2012-10-26,5.6,5.84,4.96,5.44,802208,0
2012-10-31,5.36,5.576,5.28,5.44,143307,0
2012-11-01,5.44,5.44,4.408,4.88,316612,0
2012-11-02,4.88,4.88,4.72,4.864,150489,0
2012-11-05,4.64,5.0152,4.64,4.824,83043,0
2012-11-06,4.88,4.9608,4.8,4.9528,27378,0
2012-11-07,4.88,4.9936,4.82,4.9936,22352,0
2012-11-08,4.96,4.96,4.588,4.84,84963,0
2012-11-09,4.8408,4.896,4.76,4.86,37812,0
2012-11-12,4.84,4.9736,4.8,4.82,52614,0
2012-11-13,4.8008,4.8608,4.592,4.8,98600,0
2012-11-14,4.8144,4.88,4.672,4.8,47350,0
2012-11-15,4.8,4.956,4.52,4.932,88714,0
2012-11-16,4.8,4.96,4.56,4.8,54600,0
2012-11-19,4.8,5.112,4.8,4.88,44293,0
2012-11-20,4.8,4.88,4.7976,4.8584,13240,0
2012-11-21,4.8,4.88,4.8,4.88,23028,0
2012-11-23,4.88,4.96,4.8048,4.88,1599,0
2012-11-26,4.8,4.936,4.72,4.936,67236,0
2012-11-27,4.8,4.912,4.7328,4.912,26802,0
2012-11-28,4.8,4.8,4.64,4.7472,26368,0
2012-11-29,4.568,4.796,4.568,4.792,7581,0
2012-11-30,4.712,4.8392,4.488,4.8,36709,0
2012-12-03,4.488,4.8392,4.488,4.8392,18417,0
2012-12-04,4.792,4.8392,4.576,4.8392,19321,0
2012-12-05,4.8,4.8,4.64,4.756,11209,0
2012-12-06,4.8,4.8,4.56,4.752,26275,0
2012-12-07,4.72,4.72,4.5616,4.72,12731,0
2012-12-10,4.72,4.72,4.5416,4.72,26474,0
2012-12-11,4.6664,4.7144,4.5552,4.704,49410,0
2012-12-12,4.68,4.72,4.5808,4.72,50507,0
2012-12-13,4.64,4.72,4.4808,4.64,77918,0
2012-12-14,4.56,4.64,4.48,4.616,22577,0
2012-12-17,4.56,4.8,4.4952,4.7288,78772,0
2012-12-18,4.636,4.712,4.48,4.64,54372,0
2012-12-19,4.64,4.64,4.48,4.592,29411,0
2012-12-20,4.48,4.64,4.48,4.64,118178,0
2012-12-21,4.48,4.68,4.48,4.56,50384,0
2012-12-24,4.712,4.8376,4.64,4.768,53084,0
2012-12-26,4.64,5.076,4.64,5.076,87929,0
2012-12-27,4.9152,4.984,4.8,4.8,57182,0
2012-12-28,4.8,4.984,4.8,4.944,17697,0
2012-12-31,4.9832,5.0952,4.844,5.084,61765,0
2013-01-02,5.048,5.2392,5.04,5.04,58839,0
2013-01-03,5.2,5.24,4.88,4.9616,33888,0
2013-01-04,4.96,5.0792,4.8,5.024,47261,0
2013-01-07,5.076,5.0792,5.04,5.04,21371,0
2013-01-08,4.9624,5.0792,4.9392,5.0792,47092,0
2013-01-09,5.096,5.16,5.0784,5.1208,52599,0
2013-01-10,5.1344,5.16,5,5.08,8857,0
2013-01-11,5.12,5.16,4.984,5.1592,23665,0
2013-01-14,5.1576,5.1584,4.96,5.136,71873,0
2013-01-15,5.1208,5.1216,5.04,5.0408,18757,0
2013-01-16,5.12,5.1424,5.04,5.048,20626,0
2013-01-17,5.056,5.1192,4.9808,4.9936,27841,0
2013-01-18,4.9944,5.072,4.88,4.9576,13060,0
2013-01-22,4.82,4.984,4.82,4.952,19234,0
2013-01-23,4.8856,5,4.8784,4.96,19992,0
2013-01-24,4.8808,5,4.816,4.9136,30660,0
2013-01-25,4.56,4.9616,4.56,4.8,58453,0
2013-01-28,4.7728,5.04,4.68,5.04,39517,0
2013-01-29,5.028,5.028,4.72,4.9248,33414,0
2013-01-30,4.9584,4.96,4.8448,4.8808,14362,0
2013-01-31,4.88,5.04,4.88,5.0392,21823,0
2013-02-01,4.96,5.0392,4.816,4.88,29514,0
2013-02-04,4.88,5,4.816,4.884,32811,0
2013-02-05,4.8,4.96,4.7416,4.868,34652,0
2013-02-06,4.82,4.9552,4.816,4.816,25751,0
2013-02-07,4.748,4.96,4.748,4.9456,24914,0
2013-02-08,4.88,5.04,4.8528,5.0384,39544,0
2013-02-11,5.0384,5.16,4.9624,5.096,56688,0
2013-02-12,4.96,5.1,4.8888,4.8888,29261,0
2013-02-13,4.96,5.032,4.88,5.0232,26421,0
2013-02-14,4.96,4.96,4.8,4.8,118975,0
2013-02-15,4.8,4.936,4.7992,4.8088,12890,0
2013-02-19,4.7616,4.9568,4.76,4.88,11551,0
2013-02-20,4.88,4.9584,4.8128,4.88,10765,0
2013-02-21,4.88,4.9448,4.8136,4.84,14403,0
2013-02-22,4.828,4.9536,4.816,4.82,8257,0
2013-02-25,4.9504,4.9504,4.76,4.812,26109,0
2013-02-26,4.8,4.952,4.8,4.8168,10568,0
2013-02-27,4.812,4.9328,4.812,4.908,6273,0
2013-02-28,4.912,4.952,4.88,4.9376,8737,0
2013-03-01,4.8136,4.952,4.8136,4.952,12629,0
2013-03-04,4.948,5.008,4.8088,5.008,12420,0
2013-03-05,4.88,4.9992,4.8328,4.8712,15092,0
2013-03-06,4.88,4.9984,4.812,4.8248,29681,0
2013-03-07,4.88,4.92,4.824,4.88,13669,0
2013-03-08,4.88,5,4.88,4.944,22168,0
2013-03-11,4.88,5.028,4.852,4.852,37846,0
2013-03-12,4.96,4.9624,4.852,4.852,47590,0
2013-03-13,4.96,4.96,4.88,4.88,20325,0
2013-03-14,4.9472,4.948,4.568,4.72,93861,0
2013-03-15,4.932,4.932,4.7608,4.896,66330,0
2013-03-18,4.8,4.8968,4.7208,4.8,42009,0
2013-03-19,4.72,4.88,4.7192,4.84,28334,0
2013-03-20,4.8792,4.88,4.8,4.872,12985,0
2013-03-21,4.8752,4.956,4.796,4.956,28711,0
2013-03-22,4.9552,4.956,4.808,4.8976,14661,0
2013-03-25,4.88,4.952,4.84,4.904,39156,0
2013-03-26,4.8552,4.9384,4.656,4.72,26531,0
2013-03-27,4.8,4.88,4.64,4.76,9359,0
2013-03-28,4.64,4.7992,4.568,4.736,21363,0
2013-04-01,4.64,4.76,4.5872,4.64,31848,0
2013-04-02,4.6488,4.7184,4.56,4.56,27599,0
2013-04-03,4.64,4.72,4.4992,4.616,17641,0
2013-04-04,4.64,4.704,4.52,4.7016,26463,0
2013-04-05,4.64,4.8,4.56,4.712,35772,0
2013-04-08,4.7168,4.72,4.4944,4.6408,20560,0
2013-04-09,4.72,4.8768,4.6608,4.7256,154609,0
2013-04-10,4.6,4.8,4.6,4.72,24548,0
2013-04-11,4.68,4.7992,4.68,4.72,19032,0
2013-04-12,4.72,4.88,4.68,4.8,29590,0
2013-04-15,4.8,4.8784,4.72,4.7992,15564,0
2013-04-16,4.8392,4.8392,4.68,4.7672,7343,0
2013-04-17,4.72,4.7912,4.6568,4.7864,14052,0
2013-04-18,4.72,4.768,4.72,4.7664,9871,0
2013-04-19,4.72,4.8792,4.6408,4.6408,26003,0
2013-04-22,4.72,4.8752,4.64,4.7208,32415,0
2013-04-23,4.8,4.9992,4.8,4.992,69777,0
2013-04-24,4.992,5,4.8568,4.88,61202,0
2013-04-25,4.88,4.9592,4.8176,4.8808,19419,0
2013-04-26,4.92,4.92,4.8,4.88,9237,0
2013-04-29,4.88,4.96,4.8664,4.96,12449,0
2013-04-30,4.8,4.9904,4.8,4.88,16163,0
2013-05-01,4.88,4.9904,4.88,4.92,17588,0
2013-05-02,4.92,5.0368,4.92,5.008,47794,0
2013-05-03,5.04,5.0792,5.008,5.064,15255,0
2013-05-06,5.072,5.0792,5.0408,5.0752,10971,0
2013-05-07,5.052,5.48,5.052,5.3984,250660,0
2013-05-08,5.44,5.52,5.2216,5.324,84558,0
2013-05-09,5.28,5.28,5.04,5.04,48882,0
2013-05-10,4.972,5.0392,4.84,5.0392,59278,0
2013-05-13,4.96,4.96,4.8608,4.8608,43121,0
2013-05-14,4.856,5.06,4.856,4.984,29003,0
2013-05-15,4.96,5.184,4.9208,5.0416,48824,0
2013-05-16,5.12,5.1968,5.048,5.1704,46512,0
2013-05-17,5.056,5.2,5.0408,5.1824,32567,0
2013-05-20,5.0408,5.1816,4.96,4.96,29816,0
2013-05-21,5.04,5.1752,4.96,4.96,23779,0
2013-05-22,5.12,5.1736,4.9584,4.96,21943,0
2013-05-23,5.04,5.04,4.856,4.96,17965,0
2013-05-24,5,5.0232,4.8896,4.952,22795,0
2013-05-28,4.952,4.96,4.856,4.944,23952,0
2013-05-29,4.892,5.024,4.892,5.024,24330,0
2013-05-30,5.024,5.024,4.8896,4.9784,12392,0
2013-05-31,4.97,5.32,4.96,5.05,113065,0
2013-06-03,5.2,5.68,5.12,5.68,269351,0
2013-06-04,5.8224,5.8224,5.228,5.36,148162,0
2013-06-05,5.44,5.44,5.1056,5.1376,48625,0
2013-06-06,5.12,5.2392,5.04,5.1944,29611,0
2013-06-07,5.28,5.28,5.12,5.12,19604,0
2013-06-10,5.36,5.36,5.2,5.224,11884,0
2013-06-11,5.1416,5.3184,5.14,5.264,19278,0
2013-06-12,5.264,5.56,5.264,5.32,39227,0
2013-06-13,5.36,5.4336,5.28,5.2888,31682,0
2013-06-14,5.36,5.428,5.216,5.3184,39138,0
2013-06-17,5.36,5.36,5.128,5.1736,20546,0
2013-06-18,5.14,5.1968,5.128,5.1408,36565,0
2013-06-19,5.28,5.28,5.128,5.2432,5638,0
2013-06-20,5.28,5.28,5.06,5.12,27991,0
2013-06-21,5.04,5.3072,5.04,5.2,39482,0
2013-06-24,5.256,5.256,5.0656,5.0904,20604,0
2013-06-25,5.048,5.1904,5.048,5.188,11761,0
2013-06-26,5.184,5.192,5.044,5.0808,29069,0
2013-06-27,5.2656,5.2656,5.08,5.1224,55632,0
2013-06-28,5.1328,5.268,5.1208,5.1704,26480,0
2013-07-01,5.24,5.372,5.208,5.296,69409,0
2013-07-02,5.28,5.5192,5.28,5.3616,59628,0
2013-07-03,5.52,5.6,5.3848,5.528,41684,0
2013-07-05,5.6,5.6,5.4408,5.52,23304,0
2013-07-08,5.5616,5.656,5.368,5.52,46283,0
2013-07-09,5.52,5.6,5.452,5.4528,26786,0
2013-07-10,5.6,5.6,5.4488,5.5128,36337,0
2013-07-11,5.6,5.8392,5.528,5.808,100700,0
2013-07-12,5.92,6,5.72,6,106236,0
2013-07-15,6.08,6.1192,5.8408,6.0008,84928,0
2013-07-16,6,6.1184,5.616,5.804,105255,0
2013-07-17,5.92,5.9912,5.6808,5.92,27327,0
2013-07-18,5.76,5.8792,5.68,5.7608,32377,0
2013-07-19,5.7216,5.8024,5.68,5.8,23411,0
2013-07-22,5.776,6.0568,5.776,6.044,59105,0
2013-07-23,6,6.04,5.68,5.76,92952,0
2013-07-24,5.8392,5.888,5.744,5.76,38869,0
2013-07-25,5.692,5.88,5.52,5.6808,63956,0
2013-07-26,5.6,5.6024,5.4,5.4448,119903,0
2013-07-29,5.44,5.584,5.44,5.5496,24382,0
2013-07-30,5.6,5.6,5.2008,5.36,81881,0
2013-07-31,5.36,5.44,5.28,5.44,24804,0
2013-08-01,5.44,5.5968,5.388,5.56,30353,0
2013-08-02,5.592,5.592,5.36,5.364,70392,0
2013-08-05,5.44,5.5104,5.336,5.484,21532,0
2013-08-06,5.4992,5.5,5.32,5.4304,38174,0
2013-08-07,5.52,5.672,5.3744,5.6472,61964,0
2013-08-08,5.696,5.7304,5.616,5.72,48851,0
2013-08-09,5.9,5.9,5.35,5.82,131943,0
2013-08-12,5.83,5.98,5.71,5.98,138963,0
2013-08-13,6,6,5.79,5.95,129134,0
2013-08-14,5.95,7.32,5.95,6.97,1519931,0
2013-08-15,7.29,7.73,7.05,7.35,716632,0
2013-08-16,7.28,7.39,7.19,7.38,238545,0
2013-08-19,7.45,7.91,7.38,7.63,201494,0
2013-08-20,7.65,7.8,7.5301,7.61,72370,0
2013-08-21,7.59,7.68,7.41,7.575,135983,0
2013-08-22,7.56,7.94,7.55,7.83,134983,0
2013-08-23,7.8,8,7.46,7.97,101886,0
2013-08-26,8.08,8.1,7.95,8.06,209487,0
2013-08-27,8.06,8.08,7.87,7.97,91235,0
2013-08-28,7.95,8.2,7.9,8.15,144676,0
2013-08-29,8.11,8.2,8,8.08,90044,0
2013-08-30,8.05,8.2,7.88,8.01,95416,0
2013-09-03,8.05,8.18,7.93,8.06,111087,0
2013-09-04,8.06,8.2,8.03,8.15,149431,0
2013-09-05,8.15,8.25,8.03,8.21,87095,0
2013-09-06,8.24,8.28,8,8.1,84644,0
2013-09-09,8.11,8.37,8.11,8.25,93740,0
2013-09-10,8.25,8.29,8.17,8.26,47188,0
2013-09-11,8.3,8.33,8.23,8.28,46835,0
2013-09-12,8.27,8.27,7.0401,7.71,443696,0
2013-09-13,7.7,7.74,7.53,7.72,68287,0
2013-09-16,7.76,7.76,7.56,7.69,187430,0
2013-09-17,7.69,7.69,7.16,7.54,206898,0
2013-09-18,7.51,7.58,7.25,7.45,126688,0
2013-09-19,7.5,7.57,7.45,7.52,72626,0
2013-09-20,7.51,7.58,7.41,7.56,112330,0
2013-09-23,7.42,7.56,7.25,7.42,85771,0
2013-09-24,7.38,7.55,7.31,7.5,50500,0
2013-09-25,7.5,7.55,7.32,7.55,268716,0
2013-09-26,7.49,7.52,7.17,7.33,257800,0
2013-09-27,7.31,7.52,7.12,7.38,107263,0
2013-09-30,7.33,7.339,7.21,7.27,54272,0
2013-10-01,7.15,7.28,7.14,7.24,77300,0
2013-10-02,7.24,7.25,7.14,7.14,41300,0
2013-10-03,7.16,7.36,7.15,7.21,94100,0
2013-10-04,7.21,7.28,7.1,7.14,35600,0
2013-10-07,7.17,7.33,7.14,7.16,43800,0
2013-10-08,7.19,7.25,7.09,7.12,34900,0
2013-10-09,7.12,7.12,6.68,7.03,115499,0
2013-10-10,7.03,7.24,6.88,7.09,70700,0
2013-10-11,7.09,7.2199,7.02,7.02,22922,0
2013-10-14,7.01,7.03,6.88,7,53784,0
2013-10-15,7,7.19,6.89,7.01,49404,0
2013-10-16,7.08,7.18,7.04,7.16,22800,0
2013-10-17,7.22,7.22,7.07,7.17,40200,0
2013-10-18,7.19,7.2,7.1,7.14,32500,0
2013-10-21,7.13,7.13,6.96,7.05,55400,0
2013-10-22,7.08,7.24,7.08,7.1,28400,0
2013-10-23,7.09,7.19,6.93,7.19,39000,0
2013-10-24,7.23,7.3,7.12,7.26,61700,0
2013-10-25,7.3,7.33,7.19,7.25,51700,0
2013-10-28,7.2,7.25,7.18,7.23,40000,0
2013-10-29,7.24,7.34,7.24,7.27,38300,0
2013-10-30,7.27,7.31,7.11,7.19,53800,0
2013-10-31,7.28,7.31,7.17,7.2,37263,0
2013-11-01,7.11,7.2,7.07,7.08,15300,0
2013-11-04,7.1,7.25,7.08,7.24,43227,0
2013-11-05,6.98,7.22,6.96,7.09,46200,0
2013-11-06,7.1,7.1,6.91,6.93,25300,0
2013-11-07,6.9,6.91,6.32,6.63,175300,0
2013-11-08,6.6,6.8,6.3,6.67,50300,0
2013-11-11,6.69,6.92,6.69,6.72,32871,0
2013-11-12,6.87,6.9,6.8,6.8,18600,0
2013-11-13,6.79,6.84,6.73,6.73,29200,0
2013-11-14,6.7,6.79,6.6,6.69,44100,0
2013-11-15,6.67,6.76,6.56,6.7,78900,0
2013-11-18,6.7,6.7,6.29,6.34,99300,0
2013-11-19,6.3,6.5,6.1201,6.47,120611,0
2013-11-20,6.46,6.46,6.2,6.33,112300,0
2013-11-21,6.32,6.44,6.32,6.4,58200,0
2013-11-22,6.4,6.43,6.34,6.34,27244,0
2013-11-25,6.35,6.4,6.29,6.33,32600,0
2013-11-26,6.31,6.42,6.24,6.28,91700,0
2013-11-27,6.32,6.32,6.15,6.31,39800,0
2013-11-29,6.33,6.5,6.24,6.43,94790,0
2013-12-02,6.43,6.93,6.4,6.84,116700,0
2013-12-03,6.93,6.95,6.86,6.94,53200,0
2013-12-04,6.95,6.95,6.87,6.9,22800,0
2013-12-05,6.9,7,6.87,6.91,51000,0
2013-12-06,6.91,7,6.76,6.81,80000,0
2013-12-09,6.82,6.82,6.5,6.67,137741,0
2013-12-10,6.66,6.7,6.51,6.6,41700,0
2013-12-11,6.6,6.7,6.51,6.59,17900,0
2013-12-12,6.53,6.53,6.35,6.38,52888,0
2013-12-13,6.37,6.55,6.37,6.43,27600,0
2013-12-16,6.41,6.64,6.37,6.43,91151,0
2013-12-17,6.4,6.49,6.39,6.4,29800,0
2013-12-18,6.4,6.47,6.36,6.47,56500,0
2013-12-19,6.43,6.48,6.43,6.45,37500,0
2013-12-20,6.49,6.63,6.44,6.61,217900,0
2013-12-23,6.62,6.67,6.56,6.64,51600,0
2013-12-24,6.68,6.71,6.5,6.54,27991,0
2013-12-26,6.56,6.64,6.54,6.61,47100,0
2013-12-27,6.55,6.62,6.51,6.54,157200,0
2013-12-30,6.49,6.62,6.49,6.57,49200,0
2013-12-31,6.59,6.61,6.48,6.61,45400,0
2014-01-02,6.6,6.68,6.51,6.62,38275,0
2014-01-03,6.59,6.62,6.545,6.6,42916,0
2014-01-06,6.62,6.75,6.6,6.65,139236,0
2014-01-07,6.68,6.68,6.57,6.66,22400,0
2014-01-08,6.63,6.65,6.53,6.56,40300,0
2014-01-09,6.54,6.61,6.54,6.59,67300,0
2014-01-10,6.6,6.82,6.58,6.79,223500,0
2014-01-13,6.82,6.95,6.74,6.83,144600,0
2014-01-14,6.84,6.93,6.7,6.78,31800,0
2014-01-15,6.78,6.91,6.7,6.87,21500,0
2014-01-16,6.84,6.93,6.7692,6.93,51329,0
2014-01-17,6.94,7.14,6.89,7.08,109000,0
2014-01-21,7.06,7.07,6.97,7,22100,0
2014-01-22,7.03,7.03,6.92,6.97,27200,0
2014-01-23,6.87,6.98,6.74,6.85,49000,0
2014-01-24,6.8,6.94,6.75,6.88,30515,0
2014-01-27,6.86,6.89,6.59,6.66,50700,0
2014-01-28,6.61,6.71,6.6,6.67,13585,0
2014-01-29,6.65,6.65,6.37,6.61,38200,0
2014-01-30,6.64,6.7,6.59,6.65,13300,0
2014-01-31,6.6,6.72,6.52,6.7,30600,0
2014-02-03,6.7,6.72,6.51,6.61,25123,0
2014-02-04,6.66,6.7,6.52,6.52,22302,0
2014-02-05,6.51,6.6,6.3899,6.58,41083,0
2014-02-06,6.57,6.77,6.51,6.61,23080,0
2014-02-07,6.64,6.79,6.4496,6.79,41041,0
2014-02-10,6.78,6.98,6.74,6.76,65050,0
2014-02-11,6.8,6.89,6.648,6.69,21661,0
2014-02-12,6.65,6.81,6.61,6.62,30511,0
2014-02-13,6.59,6.81,6.53,6.67,46013,0
2014-02-14,6.74,7,6.71,6.9,33377,0
2014-02-18,6.93,7,6.77,6.77,51442,0
2014-02-19,6.93,7.05,6.76,7.04,29269,0
2014-02-20,7,7.05,6.85,6.9,38486,0
2014-02-21,6.93,7,6.88,6.95,26507,0
2014-02-24,7,7.009,6.88,6.93,44558,0
2014-02-25,6.93,6.939,6.8,6.89,31364,0
2014-02-26,6.88,6.97,6.88,6.94,11493,0
2014-02-27,6.93,6.93,6.81,6.83,34611,0
2014-02-28,6.81,6.939,6.81,6.83,40620,0
2014-03-03,6.82,7,6.73,6.85,26479,0
2014-03-04,6.89,7.04,6.86,7.01,46731,0
2014-03-05,7.05,7.05,6.76,6.84,51925,0
2014-03-06,6.82,6.92,6.8,6.81,33348,0
2014-03-07,6.93,7.05,6.86,6.94,98122,0
2014-03-10,6.96,7.05,6.9,7.05,32149,0
2014-03-11,7.05,7.27,7.0499,7.15,85305,0
2014-03-12,7.11,7.19,6.97,7.19,59076,0
2014-03-13,7.19,7.4908,7.15,7.29,66044,0
2014-03-14,7.29,7.42,7.24,7.39,41584,0
2014-03-17,7.39,7.48,7.39,7.45,35101,0
2014-03-18,7.42,7.5,7.371,7.4,30464,0
2014-03-19,7.45,7.47,7.3206,7.4,14803,0
2014-03-20,7.43,7.46,7.161,7.36,56007,0
2014-03-21,7.34,7.34,6.97,7.31,50292,0
2014-03-24,7.32,7.3499,7.22,7.28,82747,0
2014-03-25,7.25,7.38,7.1692,7.28,11596,0
2014-03-26,7.27,7.27,7.07,7.23,38000,0
2014-03-27,7.15,7.2,7.062,7.16,32509,0
2014-03-28,7.17,7.2,6.99,7,22437,0
2014-03-31,7.04,7.22,6.99,7.21,19461,0
2014-04-01,7.22,7.3273,7.13,7.28,25998,0
2014-04-02,7.26,7.31,7.19,7.2,12498,0
2014-04-03,7.09,7.14,7.0202,7.1,24290,0
2014-04-04,7.08,7.1199,6.72,6.91,60863,0
2014-04-07,6.71,6.914,6.6,6.76,38383,0
2014-04-08,6.76,6.9,6.7,6.83,19360,0
2014-04-09,6.8,7,6.71,6.81,14514,0
2014-04-10,6.83,6.872,6.72,6.8,20924,0
2014-04-11,6.77,6.8,6.539,6.64,25365,0
2014-04-14,6.64,6.64,6.5,6.6,16247,0
2014-04-15,6.59,6.62,6.2,6.53,34872,0
2014-04-16,6.41,6.62,6.41,6.5899,7363,0
2014-04-17,6.6,6.6,6.5,6.551,16651,0
2014-04-21,6.53,6.73,6.53,6.71,20750,0
2014-04-22,6.61,6.81,6.61,6.81,61081,0
2014-04-23,6.82,6.83,6.7,6.72,25454,0
2014-04-24,6.71,6.86,6.71,6.75,22642,0
2014-04-25,6.81,6.86,6.7401,6.85,18166,0
2014-04-28,6.81,6.94,6.75,6.8,53562,0
2014-04-29,6.8501,6.8501,6.67,6.81,46750,0
2014-04-30,6.74,6.8,6.66,6.7,23788,0
2014-05-01,6.7,6.85,6.55,6.7,47525,0
2014-05-02,6.61,6.77,6.61,6.63,17185,0
2014-05-05,6.65,6.77,6.55,6.76,33975,0
2014-05-06,6.6401,6.76,6.6401,6.66,19861,0
2014-05-07,6.71,6.76,6.66,6.67,22308,0
2014-05-08,6.78,6.78,6.51,6.57,21582,0
2014-05-09,6.42,6.7,6.32,6.58,19533,0
2014-05-12,6.48,6.74,6.345,6.6,30494,0
2014-05-13,6.47,6.64,6.4401,6.5,23262,0
2014-05-14,6.43,6.56,6.42,6.45,11495,0
2014-05-15,6.45,6.5476,6.35,6.41,21607,0
2014-05-16,6.55,6.56,6.33,6.45,5953,0
2014-05-19,6.4,6.51,6.4,6.4,12620,0
2014-05-20,6.46,6.56,6.4,6.5,23242,0
2014-05-21,6.54,6.6,6.402,6.53,9882,0
2014-05-22,6.51,6.58,6.45,6.55,7255,0
2014-05-23,6.57,6.57,6.5,6.55,6581,0
2014-05-27,6.539,6.59,6.539,6.58,33208,0
2014-05-28,6.54,6.59,6.45,6.51,13098,0
2014-05-29,6.53,6.69,6.4501,6.66,36867,0
2014-05-30,6.59,6.7,6.59,6.67,7152,0
2014-06-02,6.67,6.71,6.67,6.67,13503,0
2014-06-03,6.67,6.68,6.64,6.67,9165,0
2014-06-04,6.72,6.73,6.67,6.69,16140,0
2014-06-05,6.69,6.7,6.64,6.64,11007,0
2014-06-06,6.64,6.6401,6.59,6.61,40095,0
2014-06-09,6.62,6.67,6.5,6.6,34919,0
2014-06-10,6.56,6.68,6.56,6.64,32100,0
2014-06-11,6.58,6.7,6.58,6.7,19671,0
2014-06-12,6.7,6.75,6.68,6.75,31688,0
2014-06-13,6.69,6.72,6.64,6.68,25830,0
2014-06-16,6.67,6.74,6.63,6.72,8969,0
2014-06-17,6.7,6.704,6.65,6.69,25894,0
2014-06-18,6.65,6.83,6.63,6.78,16120,0
2014-06-19,6.78,6.89,6.7348,6.88,26798,0
2014-06-20,6.88,6.89,6.74,6.81,29536,0
2014-06-23,6.76,6.89,6.66,6.76,30443,0
2014-06-24,6.71,6.72,6.57,6.57,26313,0
2014-06-25,6.6,6.73,6.5,6.68,54413,0
2014-06-26,6.67,6.73,6.59,6.63,19341,0
2014-06-27,6.66,6.88,6.521,6.88,66916,0
2014-06-30,6.78,6.86,6.77,6.85,4940,0
2014-07-01,6.79,6.84,6.61,6.73,22943,0
2014-07-02,6.61,6.73,6.61,6.69,13700,0
2014-07-03,6.75,6.7641,6.49,6.55,15824,0
2014-07-07,6.66,6.66,6.55,6.57,18887,0
2014-07-08,6.44,6.59,6.44,6.55,53034,0
2014-07-09,6.52,6.52,6.19,6.36,115954,0
2014-07-10,6.3,6.47,6.19,6.2,48545,0
2014-07-11,6.2,6.23,6.16,6.185,58074,0
2014-07-14,6.2,6.39,6.175,6.28,100344,0
2014-07-15,6.32,6.32,6.22,6.25,28443,0
2014-07-16,6.27,6.3351,6.13,6.2,27769,0
2014-07-17,6.18,6.38,6.18,6.3,45379,0
2014-07-18,6.21,6.39,6.18,6.24,10704,0
2014-07-21,6.18,6.38,6.09,6.35,78030,0
2014-07-22,6.35,6.4,6.19,6.26,27203,0
2014-07-23,6.1201,6.31,6.1201,6.2,18459,0
2014-07-24,6.36,6.36,6.1999,6.35,19794,0
2014-07-25,6.29,6.39,6.18,6.23,25121,0
2014-07-28,6.22,6.37,6.12,6.24,77127,0
2014-07-29,6.24,6.4,6.19,6.21,34265,0
2014-07-30,6.37,6.374,6.2,6.28,38783,0
2014-07-31,6.17,6.24,6.09,6.14,36001,0
2014-08-01,6.11,6.19,6.07,6.11,9270,0
2014-08-04,6.1,6.13,5.59,5.87,66686,0
2014-08-05,5.86,5.98,5.77,5.89,35864,0
2014-08-06,5.88,5.97,5.84,5.84,44998,0
2014-08-07,5.902,5.9599,5.9,5.91,22148,0
2014-08-08,5.9,6.02,5.9,5.99,29385,0
2014-08-11,5.93,6.04,5.92,5.93,31084,0
2014-08-12,5.95,5.99,5.79,5.91,50975,0
2014-08-13,5.95,6,5.9,5.96,29084,0
2014-08-14,5.93,6.03,5.92,5.98,39753,0
2014-08-15,5.98,6.01,5.91,5.94,21107,0
2014-08-18,5.94,5.99,5.92,5.96,18385,0
2014-08-19,5.9101,5.98,5.9101,5.93,7824,0
2014-08-20,5.98,5.99,5.93,5.93,16212,0
2014-08-21,5.93,5.99,5.91,5.91,24457,0
2014-08-22,5.96,5.96,5.93,5.95,25795,0
2014-08-25,5.94,6.05,5.94,6.04,24757,0
2014-08-26,6.02,6.0701,5.96,6.01,32451,0
2014-08-27,6.03,6.05,5.95,6.01,16119,0
2014-08-28,5.95,6.02,5.94,6.02,11188,0
2014-08-29,5.95,6.02,5.95,6.02,24581,0
2014-09-02,5.95,6.08,5.95,6.02,43735,0
2014-09-03,6.03,6.06,5.99,6.02,12866,0
2014-09-04,6,6.06,5.98,6.06,12379,0
2014-09-05,5.99,6.04,5.96,5.97,18264,0
2014-09-08,5.92,5.97,5.92,5.95,30100,0
2014-09-09,5.93,5.95,5.72,5.93,35622,0
2014-09-10,5.9,6.1399,5.9,6.01,54304,0
2014-09-11,6.06,6.07,6.01,6.05,25485,0
2014-09-12,6.02,6.2,6.01,6.04,79495,0
2014-09-15,6.07,6.08,6.02,6.04,17093,0
2014-09-16,6.02,6.08,6.02,6.03,17312,0
2014-09-17,6.03,6.07,6.019,6.06,7748,0
2014-09-18,6.03,6.11,6.03,6.03,22248,0
2014-09-19,6.02,6.19,6,6.19,78141,0
2014-09-22,6.1,6.11,5.95,5.98,80162,0
2014-09-23,5.97,6.04,5.91,5.97,41996,0
2014-09-24,5.97,6.07,5.85,5.9699,105913,0
2014-09-25,5.92,5.94,5.82,5.84,62982,0
2014-09-26,5.98,5.98,5.7501,5.9,58873,0
2014-09-29,5.83,6.01,5.83,5.93,42834,0
2014-09-30,5.94,5.98,5.82,5.89,40438,0
2014-10-01,5.88,5.97,5.88,5.97,6151,0
2014-10-02,5.92,5.99,5.88,5.96,13832,0
2014-10-03,5.93,5.95,5.88,5.89,11085,0
2014-10-06,5.88,5.92,5.75,5.77,14027,0
2014-10-07,5.78,5.84,5.64,5.69,14888,0
2014-10-08,5.72,5.74,5.58,5.66,20025,0
2014-10-09,5.64,5.71,5.58,5.62,17825,0
2014-10-10,5.58,5.6,5.58,5.5899,5395,0
2014-10-13,5.58,5.61,5.39,5.61,23947,0
2014-10-14,5.35,5.63,5.3,5.57,34738,0
2014-10-15,5.57,5.64,5.48,5.63,14959,0
2014-10-16,5.59,5.79,5.58,5.73,20132,0
2014-10-17,5.69,5.85,5.65,5.8,24394,0
2014-10-20,5.82,5.85,5.74,5.79,12360,0
2014-10-21,5.83,6.02,5.82,5.95,39787,0
2014-10-22,5.91,6,5.85,5.89,5720,0
2014-10-23,5.86,6,5.84,5.89,14484,0
2014-10-24,5.86,5.9,5.8,5.8,33693,0
2014-10-27,5.79,6.03,5.79,5.884,37140,0
2014-10-28,5.999,6.335,5.92,6.27,175845,0
2014-10-29,6.18,6.26,5.94,6.1,25894,0
2014-10-30,6.25,6.25,5.94,6.19,68958,0
2014-10-31,6.25,6.25,6.01,6.18,89353,0
2014-11-03,6.12,6.17,5.99,6.02,19123,0
2014-11-04,6.01,6.1,6.0001,6.04,10049,0
2014-11-05,6.1,6.1,5.931,6,21798,0
2014-11-06,6.04,6.09,5.9,6,54540,0
2014-11-07,6.04,6.15,6.04,6.09,64877,0
2014-11-10,6.07,6.17,6.07,6.17,16439,0
2014-11-11,6.17,6.18,5.78,5.78,39380,0
2014-11-12,6.03,6.0499,5.9,6.04,23296,0
2014-11-13,6.04,6.1,6.01,6.1,9584,0
2014-11-14,6.08,6.12,5.97,6.05,13645,0
2014-11-17,6,6.06,5.98,6.04,15237,0
2014-11-18,6.02,6.09,5.99,6.07,26945,0
2014-11-19,6.07,6.08,5.8972,5.99,46422,0
2014-11-20,5.98,6,5.94,5.95,20975,0
2014-11-21,5.95,6,5.8,5.95,35033,0
2014-11-24,5.878,5.98,5.878,5.94,20293,0
2014-11-25,5.98,6.04,5.9,5.95,28451,0
2014-11-26,5.95,6,5.89,5.95,9184,0
2014-11-28,5.99,5.99,5.94,5.98,1504,0
2014-12-01,5.98,5.98,5.75,5.85,34656,0
2014-12-02,5.83,5.95,5.76,5.92,17254,0
2014-12-03,5.9,5.95,5.8,5.81,25326,0
2014-12-04,5.79,5.82,5.71,5.76,21314,0
2014-12-05,5.8,5.9,5.72,5.83,25473,0
2014-12-08,5.77,5.86,5.7,5.73,16322,0
2014-12-09,5.67,5.85,5.6,5.85,8534,0
2014-12-10,5.75,5.79,5.66,5.74,14372,0
2014-12-11,5.7,5.78,5.59,5.66,86876,0
2014-12-12,5.62,5.71,5.52,5.62,104869,0
2014-12-15,5.61,5.61,5.41,5.54,16340,0
2014-12-16,5.55,5.67,5.52,5.58,26868,0
2014-12-17,5.59,5.65,5.5,5.58,26838,0
2014-12-18,5.59,5.66,5.52,5.65,23583,0
2014-12-19,5.54,5.6,5.46,5.56,40797,0
2014-12-22,5.56,5.6,5.5,5.5,13418,0
2014-12-23,5.46,5.49,5.36,5.36,39173,0
2014-12-24,5.3999,5.5,5.3999,5.46,19619,0
2014-12-26,5.43,5.5,5.42,5.42,37554,0
2014-12-29,5.41,5.6,5.41,5.59,47483,0
2014-12-30,5.5201,5.5675,5.21,5.45,117366,0
2014-12-31,5.56,5.6,5.46,5.6,57414,0
2015-01-02,5.6,5.63,5.55,5.63,26426,0
2015-01-05,5.5701,5.68,5.5701,5.66,48516,0
2015-01-06,5.68,5.68,5.55,5.63,45995,0
2015-01-07,5.62,5.68,5.55,5.56,30692,0
2015-01-08,5.55,5.68,5.55,5.66,7401,0
2015-01-09,5.65,5.68,5.6,5.64,3510,0
2015-01-12,5.68,5.68,5.09,5.61,26037,0
2015-01-13,5.65,5.65,5.39,5.46,16966,0
2015-01-14,5.26,5.5,5.26,5.37,16258,0
2015-01-15,5.44,5.45,5.3,5.43,18261,0
2015-01-16,5.45,5.6,5.45,5.57,34666,0
2015-01-20,5.54,5.6,5.47,5.51,17062,0
2015-01-21,5.58,5.58,5.376,5.4,15412,0
2015-01-22,5.39,5.5499,5.38,5.42,19025,0
2015-01-23,5.31,5.54,5.1,5.12,51962,0
2015-01-26,5.2,5.5099,5.19,5.39,33869,0
2015-01-27,5.43,5.47,5.24,5.43,17831,0
2015-01-28,5.29,5.45,5.24,5.25,24275,0
2015-01-29,5.25,5.53,5.25,5.53,61710,0
2015-01-30,5.51,5.56,5.47,5.56,25842,0
2015-02-02,5.58,5.58,5.4101,5.53,81749,0
2015-02-03,5.51,5.57,5.43,5.55,51981,0
2015-02-04,5.55,5.6,5.405,5.405,38938,0
2015-02-05,5.43,5.52,5.41,5.52,25498,0
2015-02-06,5.49,5.62,5.3801,5.53,23196,0
2015-02-09,5.56,5.66,5.45,5.48,23552,0
2015-02-10,5.5,5.62,5.41,5.54,33962,0
2015-02-11,5.56,5.6,5.42,5.56,13250,0
2015-02-12,5.56,5.71,5.4101,5.69,76650,0
2015-02-13,5.615,5.79,5.615,5.78,36170,0
2015-02-17,5.77,5.9,5.77,5.9,91201,0
2015-02-18,5.85,6.04,5.767,6.03,97777,0
2015-02-19,6.03,6.03,5.92,5.92,9726,0
2015-02-20,5.93,6.1001,5.93,6,61155,0
2015-02-23,6,6.13,5.86,6.08,55259,0
2015-02-24,6.13,6.13,5.99,6.05,32966,0
2015-02-25,6,6.7699,6,6.71,182693,0
2015-02-26,7.15,7.99,6.8,7.39,195830,0
2015-02-27,7.59,7.88,6.86,6.94,96181,0
2015-03-02,7.24,7.55,7.18,7.23,59200,0
2015-03-03,7.3,7.34,7.09,7.2,30400,0
2015-03-04,7.22,7.3,7.17,7.25,14800,0
2015-03-05,7.38,7.51,7.24,7.45,31700,0
2015-03-06,7.52,7.75,7.41,7.44,62200,0
2015-03-09,7.55,8.15,7.49,7.94,186100,0
2015-03-10,7.94,7.97,7.44,7.62,65000,0
2015-03-11,7.59,7.9,7.56,7.57,30100,0
2015-03-12,7.54,7.9,7.5,7.52,60700,0
2015-03-13,7.47,7.7,7.47,7.62,30500,0
2015-03-16,7.67,8.4,7.62,8.19,91000,0
2015-03-17,8.12,8.2,7.62,7.62,72500,0
2015-03-18,6.64,7.22,6.3,6.43,221000,0
2015-03-19,6.48,7.43,6.2,7.37,159200,0
2015-03-20,7.14,7.36,6.84,6.86,48600,0
2015-03-23,6.58,6.61,6.2,6.34,176200,0
2015-03-24,6.33,6.65,6.28,6.52,182000,0
2015-03-25,6.55,6.57,6.23,6.25,35800,0
2015-03-26,6.22,6.35,6,6.28,35100,0
2015-03-27,6.29,6.29,5.95,5.99,46300,0
2015-03-30,6.4,6.4,6.03,6.12,60100,0
2015-03-31,6.05,6.3,5.98,6.21,42107,0
2015-04-01,6.29,6.29,6.13,6.14,11700,0
2015-04-02,6.15,6.23,6.15,6.18,9200,0
2015-04-06,6.17,6.35,6.1,6.24,59200,0
2015-04-07,6.26,6.33,6.19,6.24,19193,0
2015-04-08,6.24,6.48,6.24,6.45,42700,0
2015-04-09,6.42,7.16,6.41,6.91,91519,0
2015-04-10,6.97,7.44,6.91,7.36,58500,0
2015-04-13,7.28,7.36,7.2,7.23,7000,0
2015-04-14,7.28,7.46,7.01,7.05,19900,0
2015-04-15,7.08,7.47,7.08,7.44,25426,0
2015-04-16,7.33,7.35,7.05,7.25,26564,0
2015-04-17,7.25,7.25,7.08,7.17,7800,0
2015-04-20,7.09,7.16,6.82,7.02,24052,0
2015-04-21,7.2,7.35,7.03,7.28,24376,0
2015-04-22,7.3,7.85,7.3,7.68,36588,0
2015-04-23,7.62,7.68,7.35,7.48,7100,0
2015-04-24,7.75,7.77,7.6,7.75,24886,0
2015-04-27,7.7,7.7,7.1,7.45,13900,0
2015-04-28,7.5,7.56,7.34,7.37,3950,0
2015-04-29,7.56,7.68,7.53,7.53,14400,0
2015-04-30,7.57,7.57,7.32,7.38,13600,0
2015-05-01,7.49,7.56,7.14,7.32,14500,0
2015-05-04,7.11,7.4,7.11,7.16,25500,0
2015-05-05,6.81,7.47,6.81,7.1,32700,0
2015-05-06,7.3,7.42,7.0813,7.14,13191,0
2015-05-07,7.25,7.34,7.02,7.06,14458,0
2015-05-08,7.07,7.64,7.02,7.12,23200,0
2015-05-11,7.06,7.43,7.06,7.13,14900,0
2015-05-12,7.23,7.3,7.06,7.07,5951,0
2015-05-13,7,7.37,7,7.17,17081,0
2015-05-14,7.2,7.38,7.11,7.11,4100,0
2015-05-15,7.17,7.39,7.14,7.23,10113,0
2015-05-18,7.2,7.4,7.16,7.28,15625,0
2015-05-19,7.3999,7.3999,7.18,7.26,16006,0
2015-05-20,7.27,7.3,7.1,7.12,9600,0
2015-05-21,7.24,7.38,7.11,7.2,12000,0
2015-05-22,7.37,7.39,7.26,7.34,5600,0
2015-05-26,7.38,7.6,7.25,7.51,29661,0
2015-05-27,7.6,8,7.3,8,73300,0
2015-05-28,8.01,8.01,7.65,7.77,42736,0
2015-05-29,7.84,8.1,7.35,8.03,38700,0
2015-06-01,8.08,8.65,7.98,8.65,56517,0
2015-06-02,8.9,8.9,8.22,8.28,37798,0
2015-06-03,7.57,8.36,7.57,7.97,31500,0
2015-06-04,7.89,8.1,7.34,7.4,69900,0
2015-06-05,7.42,7.45,7.04,7.24,112200,0
2015-06-08,7.18,7.48,7.18,7.29,40500,0
2015-06-09,7.36,7.88,7.36,7.4,53214,0
2015-06-10,7.5,7.77,7.43,7.67,23648,0
2015-06-11,7.73,7.95,7.73,7.79,16921,0
2015-06-12,7.92,8.37,7.76,7.93,44000,0
2015-06-15,7.95,8,7.77,7.88,10100,0
2015-06-16,8,8.21,7.85,7.97,18100,0
2015-06-17,7.99,8.1,7.9,8.04,21500,0
2015-06-18,8.11,8.2,7.9,8.15,26600,0
2015-06-19,8.2,8.43,8.2,8.43,43600,0
2015-06-22,8.49,8.49,8.29,8.45,7500,0
2015-06-23,8.5,8.93,8.48,8.62,44080,0
2015-06-24,8.7,9.51,8.7,9.27,68900,0
2015-06-25,9.37,9.71,9.06,9.15,63800,0
2015-06-26,9.17,9.5,9.12,9.12,36300,0
2015-06-29,9.15,9.43,8.41,9.2,35300,0
2015-06-30,9.22,9.75,8.97,9.15,48257,0
2015-07-01,9.25,9.42,9.03,9.11,15300,0
2015-07-02,9.15,9.74,9.15,9.38,19100,0
2015-07-06,9.35,9.73,9.35,9.62,34500,0
2015-07-07,9.62,9.97,9.32,9.68,47200,0
2015-07-08,9.75,9.97,9.58,9.85,44000,0
2015-07-09,9.97,10.19,9.55,9.65,60400,0
2015-07-10,9.82,9.84,9.12,9.59,19700,0
2015-07-13,9.68,10.65,9.65,9.86,67900,0
2015-07-14,9.98,10.1,9.8,9.86,22021,0
2015-07-15,9.9,10.75,9.77,10.1,177164,0
2015-07-16,10.88,10.88,10.05,10.46,74300,0
2015-07-17,10.6,10.99,10.29,10.87,70700,0
2015-07-20,11.2,11.68,10.92,10.92,67400,0
2015-07-21,10.87,11.27,10.67,10.8,30800,0
2015-07-22,10.9,11.25,10.23,10.54,60400,0
2015-07-23,10.73,10.98,10.15,10.2,32500,0
2015-07-24,10.34,10.54,7.55,8.38,156100,0
2015-07-27,8.35,10.23,8.34,9.58,163000,0
2015-07-28,9.79,10,9.4,9.7,64000,0
2015-07-29,9.55,9.7,9.4,9.7,40400,0
2015-07-30,9.48,10.36,9.47,10.29,26700,0
2015-07-31,10.39,10.39,9.91,10.2,29500,0
2015-08-03,10.29,10.65,9.74,10.41,33523,0
2015-08-04,11.01,11.28,9.89,10.49,43000,0
2015-08-05,10.48,10.52,10.03,10.13,28500,0
2015-08-06,10.13,10.95,10.13,10.36,81303,0
2015-08-07,10.27,10.35,9.95,10.13,32500,0
2015-08-10,10.26,10.6,10.02,10.17,46000,0
2015-08-11,10.1,10.25,9.94,10.11,19990,0
2015-08-12,10.11,10.25,9.52,9.64,48300,0
2015-08-13,9.67,10.11,9.67,9.86,16500,0
2015-08-14,9.74,10,9.74,9.87,26400,0
2015-08-17,10,10.27,9.78,9.82,27300,0
2015-08-18,9.9,10.04,9.65,9.88,15200,0
2015-08-19,9.87,10.01,9.61,9.9,43700,0
2015-08-20,9.77,9.89,9.73,9.79,16900,0
2015-08-21,9.75,9.91,9.53,9.63,18800,0
2015-08-24,9.25,9.7,9.14,9.35,78310,0
2015-08-25,9.71,9.86,9.45,9.54,18500,0
2015-08-26,9.61,9.77,9.2,9.73,61900,0
2015-08-27,9.88,11.69,9.83,11,135300,0
2015-08-28,11.02,11.25,10.86,10.93,37000,0
2015-08-31,11.02,11.28,10.51,10.6,47300,0
2015-09-01,10.31,11.19,10.14,11.14,42500,0
2015-09-02,11.31,11.99,10.83,11.76,155700,0
2015-09-03,12.11,13.87,12.11,13.15,241700,0
2015-09-04,14,14,13.02,13.27,212200,0
2015-09-08,14.02,14.02,13.43,13.6,148400,0
2015-09-09,13.86,13.94,13.6,13.76,84400,0
2015-09-10,13.73,13.95,13.52,13.9,95459,0
2015-09-11,13.75,14.8,13.75,14.24,232900,0
2015-09-14,14.72,15.44,14.41,15,245800,0
2015-09-15,14.87,14.93,13.53,13.9,237041,0
2015-09-16,13.87,13.93,12.77,13.11,141500,0
2015-09-17,13.08,14.23,12.82,13.51,153759,0
2015-09-18,13.35,14.15,13.35,13.52,114600,0
2015-09-21,13.49,14.12,13.49,13.79,84600,0
2015-09-22,13.78,14.59,13.51,13.83,121800,0
2015-09-23,13.88,14.01,13.34,13.64,136353,0
2015-09-24,13.59,13.88,12.95,13.54,136072,0
2015-09-25,13.6,13.72,12.85,13.35,90500,0
2015-09-28,13.19,13.5,11.6,12.42,213039,0
2015-09-29,12.21,12.5,11.1,11.39,109700,0
2015-09-30,11.54,12.23,11.54,11.78,57100,0
2015-10-01,11.96,12.3,11.41,12.25,38900,0
2015-10-02,12.8,12.98,11.82,12.65,71600,0
2015-10-05,12.75,13.49,12.592,13.19,99215,0
2015-10-06,13.31,13.41,12.25,12.4,38900,0
2015-10-07,12.4,13.024,12.35,12.49,45240,0
2015-10-08,12.54,12.94,12.54,12.7,46900,0
2015-10-09,12.78,12.96,12.34,12.59,23500,0
2015-10-12,12.55,12.59,12.01,12.49,23739,0
2015-10-13,12.17,12.66,11.64,11.77,56000,0
2015-10-14,11.77,12.18,11.4,11.61,35000,0
2015-10-15,11.63,12.39,11.5,12,66500,0
2015-10-16,12,12.32,11.56,11.69,39500,0
2015-10-19,11.68,12.28,11.36,12.2,56244,0
2015-10-20,12,12.58,11.31,12.48,48400,0
2015-10-21,12.54,12.75,11.99,12.7,30200,0
2015-10-22,12.63,12.69,11.21,11.58,86200,0
2015-10-23,11.6,12.19,11.6,12.02,42400,0
2015-10-26,12.19,12.37,11.57,11.99,102700,0
2015-10-27,11.97,12.22,11.71,12.08,32500,0
2015-10-28,12.13,12.39,11.8,11.86,52500,0
2015-10-29,11.89,12.33,11.74,11.74,68900,0
2015-10-30,11.75,12.39,11.75,12.1,46500,0
2015-11-02,12,12.27,11.81,11.93,37084,0
2015-11-03,11.93,12.07,11.82,12.01,21600,0
2015-11-04,12.14,12.49,11.42,11.75,34431,0
2015-11-05,11.79,12.01,11.44,11.72,36400,0
2015-11-06,12.03,12.04,11.51,11.94,20800,0
2015-11-09,12.01,12.26,11.77,11.78,29426,0
2015-11-10,11.8,12.08,11.61,11.98,59800,0
2015-11-11,12.4,12.71,11.25,11.43,171900,0
2015-11-12,11.39,11.54,10.08,10.52,87600,0
2015-11-13,10.62,11.59,10.39,11.26,80300,0
2015-11-16,11.41,11.63,11.07,11.54,53000,0
2015-11-17,11.6,11.9,11.16,11.82,66400,0
2015-11-18,11.93,11.93,11.29,11.59,34000,0
2015-11-19,11.64,11.99,11.06,11.47,37900,0
2015-11-20,11.62,12,11.29,11.62,48600,0
2015-11-23,11.61,11.93,11.59,11.81,25200,0
2015-11-24,11.76,11.81,11.41,11.61,27400,0
2015-11-25,11.58,12.12,11.53,11.8,29200,0
2015-11-27,11.88,12.67,11.67,12.24,39500,0
2015-11-30,12.42,12.46,11.83,11.84,54200,0
2015-12-01,11.93,12.4,11.75,12.19,14279,0
2015-12-02,12.16,12.52,11.76,11.79,19225,0
2015-12-03,12.04,12.35,11.78,11.95,25656,0
2015-12-04,11.95,12.24,11.92,12.17,26700,0
2015-12-07,12.11,12.2,11.63,12.01,35200,0
2015-12-08,12.25,12.25,11.84,11.84,22898,0
2015-12-09,11.9,11.95,11.52,11.69,30300,0
2015-12-10,11.77,11.89,11.14,11.19,50100,0
2015-12-11,11.08,11.65,10.95,11.15,30600,0
2015-12-14,11.11,11.475,10.27,10.3,40831,0
2015-12-15,10.36,10.93,10.21,10.82,29600,0
2015-12-16,10.87,11.27,10.35,10.47,22400,0
2015-12-17,10.51,11.09,10.51,10.88,32000,0
2015-12-18,10.94,11.17,10.53,10.81,33100,0
2015-12-21,10.87,11.28,10.2,10.27,26700,0
2015-12-22,10.32,10.45,9.52,9.79,38050,0
2015-12-23,9.76,10.18,9.6,10.13,51700,0
2015-12-24,10.13,10.45,10.06,10.06,7638,0
2015-12-28,10.12,10.28,9.87,10.01,20055,0
2015-12-29,10.1,10.13,9.71,9.93,33365,0
2015-12-30,9.89,10.08,9.89,9.96,38335,0
2015-12-31,9.95,10.35,9.8,10.3,26078,0
2016-01-04,10.16,10.21,9.53,9.58,13474,0
2016-01-05,9.66,9.81,8.73,8.89,34144,0
2016-01-06,8.8,8.8388,8.5,8.76,15976,0
2016-01-07,8.7,8.73,7.91,7.95,40139,0
2016-01-08,8.1,8.1,6.169,6.19,142393,0
2016-01-11,8.88,8.88,5.4,5.62,202971,0
2016-01-12,5.76,5.849,5.53,5.78,159066,0
2016-01-13,5.78,6.33,5.78,6.23,131391,0
2016-01-14,6.3,6.65,6.2,6.49,76349,0
2016-01-15,7.1,7.98,5.3,5.56,237838,0
2016-01-19,5.88,6.22,5.71,6.2,53100,0
2016-01-20,6.05,6.71,5.79,6.59,44164,0
2016-01-21,6.59,7.43,6.5701,7.3,85992,0
2016-01-22,7.39,7.8293,7.39,7.54,61565,0
2016-01-25,7.52,7.67,7.3,7.475,20212,0
2016-01-26,7.56,7.77,7.39,7.55,36627,0
2016-01-27,7.41,7.64,7.37,7.55,32419,0
2016-01-28,7.59,7.75,7.5253,7.67,34481,0
2016-01-29,7.92,8.051,7.64,7.94,41611,0
2016-02-01,7.95,8.2233,7.8,7.9,16821,0
2016-02-02,7.9,8.22,7.9,8.05,32697,0
2016-02-03,8.04,8.21,7.8,8.03,31062,0
2016-02-04,7.97,8.35,7.88,8.22,26499,0
2016-02-05,8.17,8.47,7.7742,7.91,40054,0
2016-02-08,7.86,8.02,7.43,7.71,39857,0
2016-02-09,7.65,7.98,7.43,7.49,26781,0
2016-02-10,7.51,7.9099,7.4,7.43,30718,0
2016-02-11,7.25,7.745,7.02,7.26,15918,0
2016-02-12,7.33,7.83,7.33,7.82,19226,0
2016-02-16,7.8,8.395,7.6819,7.9,30379,0
2016-02-17,7.95,8.15,7.95,7.97,6099,0
2016-02-18,8.08,8.1843,7.49,7.51,6481,0
2016-02-19,7.4,7.83,7.4,7.82,10647,0
2016-02-22,7.83,7.9699,7.4201,7.52,16574,0
2016-02-23,7.5,7.69,7.49,7.51,9977,0
2016-02-24,7.44,7.8636,7,7.34,15149,0
2016-02-25,7.38,7.63,7.164,7.51,11806,0
2016-02-26,7.5,7.87,7.5,7.51,13909,0
2016-02-29,7.59,7.97,7.45,7.5,14256,0
2016-03-01,7.6,7.89,7.46,7.5,17133,0
2016-03-02,7.45,7.62,7.45,7.52,5903,0
2016-03-03,7.51,7.75,7.51,7.61,10643,0
2016-03-04,7.6,7.71,7.34,7.57,17671,0
2016-03-07,7.5,7.79,7.5,7.64,11227,0
2016-03-08,7.54,7.67,7.45,7.55,15243,0
2016-03-09,7.52,7.64,7.39,7.61,25328,0
2016-03-10,7.4,7.59,7.04,7.22,28789,0
2016-03-11,7.26,7.39,7.22,7.34,8688,0
2016-03-14,7.46,7.5,7.25,7.5,12560,0
2016-03-15,7.37,7.77,6.96,7.2,27497,0
2016-03-16,7.16,7.39,7.16,7.35,14742,0
2016-03-17,7.26,7.55,7.19,7.26,47809,0
2016-03-18,7.16,7.51,7.16,7.31,38719,0
2016-03-21,7.2,7.5,7.06,7.1,33695,0
2016-03-22,7.1,7.28,6.93,6.99,25734,0
2016-03-23,6.95,6.99,6.46,6.54,25840,0
2016-03-24,6.49,6.83,6.49,6.52,12633,0
2016-03-28,6.53,6.6,6.49,6.55,9635,0
2016-03-29,6.44,7,6.44,6.86,18279,0
2016-03-30,6.84,6.99,6.4,6.84,16466,0
2016-03-31,6.9,7.02,6.61,6.61,13298,0
2016-04-01,6.69,6.95,6.56,6.83,21593,0
2016-04-04,6.77,6.97,6.64,6.81,33119,0
2016-04-05,6.85,6.9,6.85,6.86,10504,0
2016-04-06,6.82,7.37,6.82,7.25,20695,0
2016-04-07,7.17,7.6999,7.17,7.63,29385,0
2016-04-08,7.68,7.68,7.35,7.46,13669,0
2016-04-11,7.46,7.5,7.3,7.37,12802,0
2016-04-12,7.34,7.37,6.5959,6.86,38809,0
2016-04-13,6.91,7.3,6.91,7.07,21045,0
2016-04-14,7.07,7.195,6.7348,6.95,20747,0
2016-04-15,6.89,6.96,6.83,6.87,9446,0
2016-04-18,6.81,6.92,6.8,6.81,19574,0
2016-04-19,6.8,6.88,6.75,6.83,7672,0
2016-04-20,6.79,7.04,6.78,6.83,19084,0
2016-04-21,6.8,6.83,6.73,6.73,12814,0
2016-04-22,6.78,6.92,6.65,6.8,16923,0
2016-04-25,6.88,6.88,6.57,6.7,12404,0
2016-04-26,6.73,6.8,6.6201,6.73,20211,0
2016-04-27,6.79,6.87,6.64,6.78,12153,0
2016-04-28,6.77,6.94,6.67,6.92,15833,0
2016-04-29,6.87,7.06,6.69,6.79,28666,0
2016-05-02,6.83,6.89,6.4,6.5,24161,0
2016-05-03,6.5,6.6,6.32,6.48,14803,0
2016-05-04,7,7.29,6.93,7.29,50000,0
2016-05-05,7.21,7.94,7.09,7.61,77610,0
2016-05-06,7.64,7.86,7.42,7.53,13738,0
2016-05-09,7.57,7.699,7.1,7.38,44969,0
2016-05-10,7.37,7.7,7.05,7.64,13162,0
2016-05-11,7.56,7.82,7.28,7.48,8530,0
2016-05-12,7.45,7.8,7.27,7.36,9377,0
2016-05-13,7.66,7.66,7.11,7.31,5462,0
2016-05-16,7.38,7.8,7.23,7.27,11066,0
2016-05-17,7.15,7.8099,7.15,7.41,29973,0
2016-05-18,7.4,7.48,7.12,7.15,12777,0
2016-05-19,7.13,7.31,6.7439,7.03,13970,0
2016-05-20,7.11,7.36,7.07,7.2,10357,0
2016-05-23,7.22,7.42,6.75,6.795,37630,0
2016-05-24,6.84,6.98,6.74,6.9,23141,0
2016-05-25,7.03,7.04,6.73,6.9,11642,0
2016-05-26,7.04,7.04,6.67,6.93,31779,0
2016-05-27,6.89,6.97,6.77,6.91,9752,0
2016-05-31,7.03,7.03,6.8,6.91,8820,0
2016-06-01,6.91,7.16,6.7,7.07,30817,0
2016-06-02,7.1282,7.27,7.09,7.12,16855,0
2016-06-03,7.16,7.29,7.12,7.25,18064,0
2016-06-06,7.16,7.16,6.88,6.89,16120,0
2016-06-07,6.8901,7.08,6.8,7.05,22920,0
2016-06-08,6.97,7.07,6.95,7,15461,0
2016-06-09,7.05,7.31,6.96,6.97,14557,0
2016-06-10,6.96,7.01,6.82,6.91,76574,0
2016-06-13,7.05,7.15,6.84,7.04,43169,0
2016-06-14,7.06,7.45,6.97,7.26,13558,0
2016-06-15,7.29,7.48,7.29,7.37,11844,0
2016-06-16,7.4,7.516,6.8301,7.15,59799,0
2016-06-17,7.15,7.42,7.15,7.22,13323,0
2016-06-20,7.24,7.345,7.15,7.15,20769,0
2016-06-21,7.28,7.28,6.9988,7.03,12283,0
2016-06-22,7.03,7.15,6.97,7.03,27893,0
2016-06-23,6.98,7.1992,6.98,7.08,23728,0
2016-06-24,6.5,6.97,6,6.83,26945,0
2016-06-27,6.76,6.91,6.68,6.73,14110,0
2016-06-28,6.79,7.04,6.74,6.98,9068,0
2016-06-29,7.12,7.32,6.96,6.98,27363,0
2016-06-30,7.01,7.25,7.01,7.01,7329,0
2016-07-01,6.95,7.2,6.95,6.97,14077,0
2016-07-05,7.2,7.24,7.005,7.24,12181,0
2016-07-06,7.29,7.56,7.29,7.53,22616,0
2016-07-07,7.5,7.7,7.455,7.7,58858,0
2016-07-08,7.74,7.99,7.64,7.89,54118,0
2016-07-11,7.97,8,7.5101,7.7,29322,0
2016-07-12,7.68,7.7,7.43,7.63,13232,0
2016-07-13,7.69,7.75,7.38,7.515,26888,0
2016-07-14,7.44,7.69,7.44,7.57,9020,0
2016-07-15,7.65,7.65,7.38,7.39,16355,0
2016-07-18,7.36,7.74,7.36,7.58,21013,0
2016-07-19,7.56,7.69,7.429,7.6,12334,0
2016-07-20,7.59,7.694,7.55,7.59,3056,0
2016-07-21,7.55,7.7,7.47,7.5,8911,0
2016-07-22,7.47,7.7,7.47,7.7,23416,0
2016-07-25,7.65,8,7.65,7.84,22725,0
2016-07-26,7.9,7.9,7.71,7.76,22255,0
2016-07-27,7.8,7.969,7.4,7.68,9515,0
2016-07-28,7.68,7.9,7.49,7.52,12514,0
2016-07-29,7.51,7.63,7.4201,7.54,3959,0
2016-08-01,7.59,7.64,7.5,7.5,8872,0
2016-08-02,7.48,7.56,7.38,7.4201,2637,0
2016-08-03,7.38,7.46,7.29,7.29,13720,0
2016-08-04,7.4,7.6,7.2901,7.39,42934,0
2016-08-05,7.5,7.55,7.27,7.49,43737,0
2016-08-08,7.36,7.49,7,7,10450,0
2016-08-09,7.06,7.176,6.7,7.11,47538,0
2016-08-10,7.29,7.36,7,7.07,15878,0
2016-08-11,7.05,7.13,7.01,7.05,17060,0
2016-08-12,7.05,7.135,7.05,7.05,42202,0
2016-08-15,7.05,7.15,7,7.05,22489,0
2016-08-16,7.05,7.15,7.05,7.14,3068,0
2016-08-17,7.05,7.12,7.05,7.12,7300,0
2016-08-18,4.67,5.95,4.3,5.75,230178,0
2016-08-19,5.34,6.44,5.34,5.94,155324,0
2016-08-22,6,6.02,5.9,5.91,17798,0
2016-08-23,5.94,6.19,5.94,6.03,14497,0
2016-08-24,6.03,6.18,5.52,5.63,38519,0
2016-08-25,5.52,5.82,5.52,5.7,17247,0
2016-08-26,5.73,5.8003,5.5,5.71,22128,0
2016-08-29,5.66,5.75,5.56,5.75,10845,0
2016-08-30,5.75,5.75,5.55,5.6,71808,0
2016-08-31,5.63,5.63,5.45,5.52,56545,0
2016-09-01,5.53,5.58,5.32,5.51,50656,0
2016-09-02,5.49,5.645,5.49,5.62,3864,0
2016-09-06,5.59,5.62,5.5488,5.58,7192,0
2016-09-07,5.5201,5.6234,5.5201,5.58,26830,0
2016-09-08,5.61,5.61,5.5576,5.59,7558,0
2016-09-09,5.58,5.7099,5.5,5.65,8072,0
2016-09-12,5.5,5.95,5.5,5.81,5393,0
2016-09-13,5.7947,6.02,5.74,5.89,10833,0
2016-09-14,5.68,5.868,5.53,5.53,6623,0
2016-09-15,5.57,5.76,5.52,5.62,7412,0
2016-09-16,5.55,5.66,5.51,5.66,15180,0
2016-09-19,5.725,5.86,5.55,5.84,35008,0
2016-09-20,5.99,6.25,5.63,5.99,83376,0
2016-09-21,5.98,6.21,5.75,5.78,77602,0
2016-09-22,5.6,6.19,5.55,6.13,31849,0
2016-09-23,6.17,6.17,6.001,6.08,42426,0
2016-09-26,6,6.2,5.72,5.93,93354,0
2016-09-27,5.89,6.14,5.75,5.81,112813,0
2016-09-28,5.8,5.86,5.7,5.71,9727,0
2016-09-29,5.67,5.7,5.53,5.58,25117,0
2016-09-30,5.6,5.65,5.55,5.55,11699,0
2016-10-03,5.52,5.64,5.52,5.6,20666,0
2016-10-04,5.57,5.6511,5.5111,5.55,24849,0
2016-10-05,5.54,5.87,5.54,5.765,9906,0
2016-10-06,5.75,5.87,5.55,5.6,48686,0
2016-10-07,5.61,5.65,5.53,5.58,36691,0
2016-10-10,5.58,5.65,5.5499,5.61,22301,0
2016-10-11,5.58,5.61,5.53,5.55,37905,0
2016-10-12,5.9,5.9,5.52,5.6,4417,0
2016-10-13,5.57,5.58,5.5,5.52,3093,0
2016-10-14,5.56,5.8,5.42,5.45,37380,0
2016-10-17,5.55,5.55,5.3495,5.4,3000,0
2016-10-18,5.4,5.5,5.3,5.4,14535,0
2016-10-19,5.425,5.55,5.255,5.425,3402,0
2016-10-20,5.35,5.5,5.35,5.35,600,0
2016-10-21,5.4,5.75,5.4,5.55,16472,0
2016-10-24,5.65,5.65,5.4,5.55,4297,0
2016-10-25,5,5.55,5,5.45,43050,0
2016-10-26,5.351,5.6,5.35,5.5,9696,0
2016-10-27,5.55,5.6,5.35,5.55,17762,0
2016-10-28,5.55,5.65,5.55,5.65,5071,0
2016-10-31,5.6,5.75,5.6,5.65,11929,0
2016-11-01,5.7,5.8,5.65,5.65,10567,0
2016-11-02,5.05,5.6,5.05,5.5,17887,0
2016-11-03,5.45,6,5.45,5.65,21976,0
2016-11-04,5.45,5.6,5.4,5.4,7733,0
2016-11-07,5.65,5.65,5.2,5.4,10537,0
2016-11-08,5.65,5.65,5.4,5.45,12382,0
2016-11-09,5.35,5.5,5.2,5.35,5405,0
2016-11-10,5.15,5.8,5.15,5.75,10573,0
2016-11-11,5.7,5.75,5.6,5.75,6583,0
2016-11-14,5.6,5.7,5.45,5.45,6602,0
2016-11-15,5.45,6.3,5.45,5.95,47400,0
2016-11-16,6.399,6.399,5.65,5.65,12787,0
2016-11-17,5.75,5.85,5.65,5.7,15225,0
2016-11-18,5.775,5.775,5.6,5.625,4508,0
2016-11-21,5.65,5.65,5.5,5.55,16751,0
2016-11-22,5.55,5.65,5.55,5.6,15370,0
2016-11-23,5.55,5.65,5.55,5.65,7752,0
2016-11-25,5.65,5.75,5.6,5.65,1113,0
2016-11-28,5.6,5.7,5.6,5.6,6303,0
2016-11-29,5.6,5.7,5.6,5.6,12418,0
2016-11-30,5.65,5.7,5.55,5.55,5440,0
2016-12-01,5.5,5.85,5.3,5.35,10318,0
2016-12-02,5.45,5.5,5.15,5.4,46820,0
2016-12-05,5.4,5.55,5.3,5.3,12161,0
2016-12-06,5.25,5.5,5.25,5.45,20749,0
2016-12-07,5.45,5.55,5.4,5.4499,12197,0
2016-12-08,5.45,5.5,5.45,5.45,41752,0
2016-12-09,5.4081,5.65,5.407,5.45,29681,0
2016-12-12,5.45,5.45,5.2888,5.2888,7656,0
2016-12-13,5.25,5.3499,5,5.25,114830,0
2016-12-14,5.2,5.4,5.2,5.35,7439,0
2016-12-15,5.2,5.324,5,5.1,39525,0
2016-12-16,5.2,5.2,5.126,5.15,7759,0
2016-12-19,5.15,5.2,5.05,5.2,17297,0
2016-12-20,5.1,5.25,5.1,5.25,16969,0
2016-12-21,5.15,5.25,5.15,5.2,8610,0
2016-12-22,5.2,5.3,5.1347,5.25,23238,0
2016-12-23,5.2,5.45,5.15,5.35,189571,0
2016-12-27,5.3,5.5,5.3,5.5,11581,0
2016-12-28,5.4,5.45,5.3515,5.4,7686,0
2016-12-29,5.354,5.3591,5.2118,5.35,14945,0
2016-12-30,5.25,5.6,5.25,5.6,32639,0
2017-01-03,5.65,5.75,5.5,5.6,60132,0
2017-01-04,5.65,5.8,5.65,5.75,13457,0
2017-01-05,5.65,5.75,5.6,5.6,9326,0
2017-01-06,5.6379,5.6379,5.5,5.5,14373,0
2017-01-09,5.55,5.6,5.5207,5.5999,2563,0
2017-01-10,5.55,5.6,5.375,5.5,18656,0
2017-01-11,5.3898,5.5,5.35,5.4,4033,0
2017-01-12,5.4,5.45,5.3,5.3,3683,0
2017-01-13,5.5,5.5,5.25,5.35,6989,0
2017-01-17,5.4,5.4,5.2,5.25,14642,0
2017-01-18,5.051,5.35,5.051,5.25,4522,0
2017-01-19,5.2673,5.2673,5.11,5.25,6196,0
2017-01-20,5.1255,5.3,5.1255,5.2,4288,0
2017-01-23,5.2,5.2,5.1077,5.139,3627,0
2017-01-24,5.2499,5.2499,5.1,5.15,9451,0
2017-01-25,5.1,5.2535,5.1,5.25,18827,0
2017-01-26,5.3,5.3,5.21,5.257,2904,0
2017-01-27,5.3,5.35,5.25,5.35,15314,0
2017-01-30,5.35,5.35,5.2,5.3,12213,0
2017-01-31,5.25,5.3,5.15,5.2,33174,0
2017-02-01,5.25,5.25,5.15,5.15,16285,0
2017-02-02,5.2,5.2,4.8,5,85237,0
2017-02-03,5.05,5.1,4.85,5,8346,0
2017-02-06,4.95,5.05,4.95,5,13759,0
2017-02-07,5.0075,5.0075,4.95,4.975,12987,0
2017-02-08,4.95,5,4.9,4.9,12646,0
2017-02-09,4.95,5.05,4.95,4.95,40189,0
2017-02-10,5,5.2,5,5.1,38152,0
2017-02-13,5.15,5.3,5.1425,5.175,14844,0
2017-02-14,5.1,5.2,5.1,5.1,7954,0
2017-02-15,5.1578,5.2,5,5,14763,0
2017-02-16,5.016,5.016,4.85,4.9,13156,0
2017-02-17,4.95,5,4.8,4.8,12226,0
2017-02-21,4.75,5,4.6,4.9,54447,0
2017-02-22,5,5,4.8501,4.95,10755,0
2017-02-23,4.9,4.9,4.75,4.8,9210,0
2017-02-24,4.85,4.85,4.657,4.8,7890,0
2017-02-27,4.85,4.9,4.75,4.9,19361,0
2017-02-28,4.8,5,4.8,4.95,14191,0
2017-03-01,4.95,4.95,4.9,4.9,10015,0
2017-03-02,4.9157,5,4.9,4.9,11787,0
2017-03-03,4.95,5.225,4.95,5.1982,107158,0
2017-03-06,5.15,5.275,5,5.049,51005,0
2017-03-07,5.5,5.55,5.15,5.151,217292,0
2017-03-08,5.3,5.3,4.875,5,125813,0
2017-03-09,5.1,5.1,4.9001,4.95,21056,0
2017-03-10,5,5.1,4.8501,4.95,33858,0
2017-03-13,4.996,5.0685,4.95,5.05,50182,0
2017-03-14,5.05,5.05,4.95,5,61346,0
2017-03-15,5.05,5.05,4.9,4.9,71862,0
2017-03-16,4.9,5,4.9,4.95,21459,0
2017-03-17,4.9,4.9,4.7,4.75,91589,0
2017-03-20,4.8,4.85,4.7,4.75,55036,0
2017-03-21,4.8,4.85,4.7,4.75,72479,0
2017-03-22,4.8,4.8,4.7,4.7,28259,0
2017-03-23,4.7,4.75,4.55,4.75,43716,0
2017-03-24,4.7,4.75,4.6,4.65,38380,0
2017-03-27,4.65,4.7,4.6,4.6,16258,0
2017-03-28,4.6,4.7,4.55,4.65,24144,0
2017-03-29,4.7,4.75,4.61,4.65,31757,0
2017-03-30,4.7,4.7,4.65,4.7,21233,0
2017-03-31,4.7,4.75,4.6501,4.75,32503,0
2017-04-03,4.75,4.75,4.5,4.5,39250,0
2017-04-04,4.525,4.55,4.3,4.3,38274,0
2017-04-05,4.35,4.45,4.3,4.3,36451,0
2017-04-06,4.35,4.35,4.25,4.3,13057,0
2017-04-07,4.3,4.3,4.2,4.2,81867,0
2017-04-10,4.15,4.3,4.1,4.149,28479,0
2017-04-11,4.1,4.25,4.05,4.05,26670,0
2017-04-12,4.25,4.25,4.1,4.125,16314,0
2017-04-13,4.15,4.15,3.65,3.85,91702,0
2017-04-17,3.8,3.95,3.75,3.95,21708,0
2017-04-18,4.1,4.1,3.8156,4,141599,0
2017-04-19,4,4,3.9,3.95,10815,0
2017-04-20,3.9,4,3.75,3.95,39314,0
2017-04-21,3.95,4,3.9,4,93729,0
2017-04-24,4,4,3.95,4,118814,0
2017-04-25,4,4,3.95,4,157908,0
2017-04-26,4,4.15,4,4.1,48004,0
2017-04-27,4.05,4.45,4.05,4.4,51402,0
2017-04-28,4.45,4.6,4.35,4.6,45583,0
2017-05-01,4.7,4.75,4.6497,4.75,36272,0
2017-05-02,4.75,4.75,4.4456,4.65,108138,0
2017-05-03,4.6434,4.75,4.6,4.65,52398,0
2017-05-04,4.65,4.65,4.475,4.475,67518,0
2017-05-05,4.5,4.5,4.15,4.4,57689,0
2017-05-08,4.35,4.45,4.3001,4.35,27026,0
2017-05-09,4.2,4.35,4.2,4.35,66936,0
2017-05-10,4.35,4.4,4.25,4.4,31314,0
2017-05-11,4.4,4.45,4.3695,4.45,12862,0
2017-05-12,4.4,4.45,4.35,4.4,15963,0
2017-05-15,4.35,4.4,4.255,4.35,10816,0
2017-05-16,4.3,4.301,4.15,4.15,29848,0
2017-05-17,4.15,4.15,4.05,4.05,15485,0
2017-05-18,4.0501,4.1,3.9,3.95,43610,0
2017-05-19,3.9,4.15,3.899,4.05,34271,0
2017-05-22,3.9,4.2,3.9,4.15,77128,0
2017-05-23,4.2,4.25,4.1,4.1,7916,0
2017-05-24,4.2,4.25,4.1,4.15,5360,0
2017-05-25,4.25,4.25,4.15,4.15,25862,0
2017-05-26,4.2,4.25,4.05,4.2,18996,0
2017-05-30,4.25,4.25,4.1057,4.15,15013,0
2017-05-31,4.15,4.4,4.15,4.3,27816,0
2017-06-01,4.35,4.4,4.25,4.3,14950,0
2017-06-02,4.35,4.5,4.3,4.45,45019,0
2017-06-05,4.5,4.625,4.45,4.55,90722,0
2017-06-06,4.6,4.7,4.525,4.7,32107,0
2017-06-07,4.65,4.65,4.5,4.65,20505,0
2017-06-08,4.7,4.7,4.6,4.65,60714,0
2017-06-09,4.405,4.7001,4.35,4.65,97538,0
2017-06-12,4.7,4.8048,4.6999,4.75,16267,0
2017-06-13,4.8,4.9,4.75,4.8,41511,0
2017-06-14,4.85,5.1,4.575,5.05,22296,0
2017-06-15,5.05,5.2,5.05,5.1,35161,0
2017-06-16,5.05,5.25,5.05,5.1,33643,0
2017-06-19,5.15,5.25,5.05,5.2,35415,0
2017-06-20,5.15,5.4,5.1,5.35,44607,0
2017-06-21,5.45,5.5,5.4,5.45,25020,0
2017-06-22,5.85,6.1,5.5,5.55,105009,0
2017-06-23,5.15,5.6,5.05,5.2,28843,0
2017-06-26,5.1,5.6,4.95,5.05,31108,0
2017-06-27,5,5.15,4.8,4.8,11266,0
2017-06-28,4.8,5.1,4.8,5,12508,0
2017-06-29,4.95,5.05,4.8,5,10505,0
2017-06-30,5.05,5.1,5.005,5.05,22473,0
2017-07-03,5.1,5.2,5,5.1,6708,0
2017-07-05,4.8501,5.2,4.85,4.95,6284,0
2017-07-06,4.95,5.1,4.8995,4.8995,6561,0
2017-07-07,4.95,5.05,4.85,5.05,7099,0
2017-07-10,5.05,5.3,5,5.15,19699,0
2017-07-11,5.2,5.3,5.1,5.2,13734,0
2017-07-12,5.2,5.4,5.175,5.25,7568,0
2017-07-13,5.15,5.25,5.15,5.15,12485,0
2017-07-14,5.1,5.1,5,5,7494,0
2017-07-17,5.05,5.249,4.8,5.05,16508,0
2017-07-18,4.95,5.15,4.95,5.15,2136,0
2017-07-19,5.2,5.2,5.0501,5.1,4838,0
2017-07-20,5.1,5.2,4.95,4.95,4381,0
2017-07-21,4.9,5.225,4.9,4.9,47842,0
2017-07-24,4.95,5.1567,4.85,4.9,14841,0
2017-07-25,4.95,5.2,4.9,4.9,12525,0
2017-07-26,4.85,5,4.85,4.9,12185,0
2017-07-27,4.9,4.95,4.9,4.9,3377,0
2017-07-28,4.9001,4.9499,4.85,4.9,11119,0
2017-07-31,4.85,5,4.85,4.95,13951,0
2017-08-01,4.9,5,4.85,4.95,7973,0
2017-08-02,4.9,5,4.85,4.85,14503,0
2017-08-03,4.8934,4.9416,4.775,4.85,42941,0
2017-08-04,4.9,5,4.75,4.8,86065,0
2017-08-07,4.75,4.9,4.7,4.85,17261,0
2017-08-08,4.8082,4.9,4.75,4.8,35060,0
2017-08-09,4.8,4.85,4.6,4.65,32427,0
2017-08-10,4.674,4.8,4.674,4.675,1497,0
2017-08-11,4.65,4.657,4.3,4.45,28080,0
2017-08-14,4.5,4.55,4.35,4.5,16762,0
2017-08-15,4.5,4.6,4.45,4.5,20906,0
2017-08-16,4.55,4.6,4.4,4.4,4763,0
2017-08-17,4.45,4.55,4.45,4.5,3920,0
2017-08-18,4.4275,4.6,4.4,4.55,12322,0
2017-08-21,4.55,4.55,4.4848,4.55,1645,0
2017-08-22,4.45,4.55,4.45,4.5,1311,0
2017-08-23,4.5,4.6,4.5,4.6,3713,0
2017-08-24,4.65,4.65,4.3,4.5,27722,0
2017-08-25,4.55,4.6,4.539,4.6,2130,0
2017-08-28,4.65,4.65,4.5,4.55,8611,0
2017-08-29,4.55,4.6999,4.5185,4.65,6684,0
2017-08-30,4.6,4.65,4.5632,4.65,9596,0
2017-08-31,4.7,4.75,4.65,4.65,10058,0
2017-09-01,4.65,4.7,4.45,4.45,20536,0
2017-09-05,4.5259,4.55,4.3999,4.4,20326,0
2017-09-06,4.4,4.5,4.35,4.45,24308,0
2017-09-07,4.4,4.55,4.4,4.5,37527,0
2017-09-08,4.45,4.55,4.4,4.4,143661,0
2017-09-11,4.4,4.5,4.3,4.4,34532,0
2017-09-12,4.3,4.45,4.3,4.4,24576,0
2017-09-13,4.3,4.4,4.3,4.3,14625,0
2017-09-14,4.3,4.4,4.3,4.4,21601,0
2017-09-15,4.35,4.45,4.35,4.4,24365,0
2017-09-18,4.35,4.4,4.35,4.3845,14797,0
2017-09-19,4.35,4.5,4.3,4.45,21791,0
2017-09-20,4.4,4.65,4.4,4.55,34526,0
2017-09-21,4.6,4.6,4.4,4.5,11782,0
2017-09-22,4.55,4.65,4.55,4.65,9061,0
2017-09-25,4.6,4.65,4.5,4.55,16485,0
2017-09-26,4.5,4.55,4.395,4.425,55816,0
2017-09-27,4.45,4.5,4.35,4.45,14465,0
2017-09-28,4.5,4.5,4.3,4.35,46708,0
2017-09-29,4.3,4.6,4.3,4.55,39059,0
2017-10-02,4.6,4.65,4.5501,4.65,26932,0
2017-10-03,4.6,4.7,4.55,4.55,27165,0
2017-10-04,4.5,4.6,4.483,4.55,24009,0
2017-10-05,4.6,4.65,4.555,4.65,26294,0
2017-10-06,4.7,4.7,4.65,4.7,12003,0
2017-10-09,4.7,4.7,4.6,4.7,17586,0
2017-10-10,4.7,4.75,4.668,4.75,33256,0
2017-10-11,4.75,4.85,4.7396,4.85,34306,0
2017-10-12,4.85,4.95,4.8388,4.9,35615,0
2017-10-13,4.9489,4.95,4.9,4.95,14991,0
2017-10-16,4.9,5,4.8,4.8501,52300,0
2017-10-17,4.85,4.9,4.7222,4.75,32533,0
2017-10-18,4.7085,4.8,4.5,4.55,22300,0
2017-10-19,4.7,4.7,4.5,4.6,30135,0
2017-10-20,4.65,4.65,4.55,4.55,14584,0
2017-10-23,4.6,4.65,4.45,4.625,24023,0
2017-10-24,4.65,4.65,4.6,4.625,16889,0
2017-10-25,4.6,4.85,4.5999,4.85,253035,0
2017-10-26,4.9,4.95,4.7001,4.85,44257,0
2017-10-27,4.847,4.9,4.75,4.8,36673,0
2017-10-30,4.85,4.85,4.6743,4.8,35512,0
2017-10-31,4.8,4.85,4.75,4.85,31085,0
2017-11-01,4.85,4.85,4.4,4.7,58939,0
2017-11-02,4.6252,4.75,4.6,4.7,19150,0
2017-11-03,4.7,4.75,4.5,4.65,23438,0
2017-11-06,4.75,4.75,4.6,4.7,24428,0
2017-11-07,4.75,4.75,4.6,4.6,32444,0
2017-11-08,4.599,4.8,4.451,4.8,27497,0
2017-11-09,4.799,4.85,4.701,4.85,50935,0
2017-11-10,4.85,4.85,4.65,4.8,27745,0
