Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.6,45.6,44.16,44.4,31705,0
2005-02-28,44.8,46.24,44.24,45.68,37567,0
2005-03-01,45.76,46.24,44.72,44.72,19678,0
2005-03-02,44.8,46,44.16,44.88,14331,0
2005-03-03,45.76,45.84,44.56,45.04,17851,0
2005-03-04,44.8,46.64,44.8,45.52,14682,0
2005-03-07,46.96,50.4,45.84,46.24,33545,0
2005-03-08,47.68,48.56,46.4,46.96,16597,0
2005-03-09,46.4,46.96,46,46,7905,0
2005-03-10,45.92,46.8,45.6,46.72,12132,0
2005-03-11,47.6,47.6,46,46.96,17636,0
2005-03-14,46.72,46.72,44.8,46.08,17285,0
2005-03-15,46,46.4,43.92,44.08,15781,0
2005-03-16,46,49.2,45.2,49.12,51502,0
2005-03-17,49.52,49.92,46,47.36,31039,0
2005-03-18,49.92,49.92,45.36,45.6,25207,0
2005-03-21,45.04,45.36,43.68,43.76,24519,0
2005-03-22,43.6,45.6,43.36,44,10198,0
2005-03-23,43.6,48.8,43.44,46.64,27788,0
2005-03-24,46.8,48.4,46,47.6,15596,0
2005-03-28,48,48.08,46,46.4,14439,0
2005-03-29,46.8,47.04,45.36,46.4,15343,0
2005-03-30,46.8,48.64,46.24,47.04,21653,0
2005-03-31,46.8,48,45.6,46.64,22534,0
2005-04-01,46.32,47.04,42.88,44.24,57912,0
2005-04-04,44.4,45.2,43.6,45.2,11834,0
2005-04-05,45.52,46.4,42.64,43.2,11479,0
2005-04-06,42.88,44,40.96,41.04,33766,0
2005-04-07,40.88,42.4,40.8,42.4,9550,0
2005-04-08,41.76,42.08,39.6,40.64,30413,0
2005-04-11,40.24,41.6,39.92,39.92,12153,0
2005-04-12,40,40.24,38.4,39.44,18197,0
2005-04-13,37.84,39.68,37.84,38.4,9326,0
2005-04-14,38.96,38.96,35.44,37.6,26590,0
2005-04-15,38.32,38.32,36.4,37.6,11935,0
2005-04-18,37.68,39.2,37.6,38.56,10858,0
2005-04-19,39.12,39.2,37.6,39.2,13509,0
2005-04-20,39.28,39.28,36,36.56,15702,0
2005-04-21,37.2,39.12,36.08,37.92,18534,0
2005-04-22,38,38.56,34.48,34.56,41754,0
2005-04-25,35.6,36,33.2,35.44,29461,0
2005-04-26,36.16,37.04,35.2,35.6,15795,0
2005-04-27,35.6,36,34.16,34.56,20284,0
2005-04-28,35.36,36,34.88,35.12,17098,0
2005-04-29,35.52,36.8,35.04,36.8,10560,0
2005-05-02,38,41.6,36.8,41.6,34677,0
2005-05-03,41.6,43.04,40.96,42.88,28177,0
2005-05-04,43.6,44.8,42.8,44.8,15182,0
2005-05-05,44.64,45.76,42.72,45.76,21058,0
2005-05-06,46.4,47.6,43.36,44.4,30623,0
2005-05-09,46,46.8,44.8,46.64,37008,0
2005-05-10,46.64,47.44,44.72,47.12,19102,0
2005-05-11,47.92,48,46.32,47.28,10591,0
2005-05-12,48,48.56,45.2,45.84,18752,0
2005-05-13,46.16,47.04,45.12,45.36,6912,0
2005-05-16,45.76,47.52,44.16,47.52,21816,0
2005-05-17,46.32,51.2,45.44,51.2,36626,0
2005-05-18,51.68,53.6,49.76,52.88,49975,0
2005-05-19,53.2,53.76,52,53.44,22868,0
2005-05-20,53.6,53.6,49.52,53.04,20934,0
2005-05-23,53.6,54,50.8,53.44,49510,0
2005-05-24,54.16,54.16,51.76,53.36,27795,0
2005-05-25,53.76,53.76,50.56,51.36,34738,0
2005-05-26,52.4,52.96,50.96,51.76,17705,0
2005-05-27,52,52,50.8,51.28,15797,0
2005-05-31,51.68,52.24,50.48,51.76,17801,0
2005-06-01,51.36,51.92,49.2,50.88,19880,0
2005-06-02,50.8,51.84,50.08,51.84,10503,0
2005-06-03,51.84,52.24,51.04,51.28,24300,0
2005-06-06,50.96,51.04,47.36,48.96,22760,0
2005-06-07,49.2,49.2,47.44,48.48,20390,0
2005-06-08,48.08,48.4,46,46.08,12293,0
2005-06-09,46,48.32,45.44,48.24,17294,0
2005-06-10,48.48,48.56,47.2,47.6,9833,0
2005-06-13,47.28,48.24,46.8,47.6,8097,0
2005-06-14,46.8,48.24,46.64,48.24,8942,0
2005-06-15,48,48.24,47.6,47.92,11683,0
2005-06-16,47.92,48,46.64,47.04,15731,0
2005-06-17,46.8,47.6,46.24,46.72,14572,0
2005-06-20,46.96,47.84,46.24,47.84,14218,0
2005-06-21,48,48.24,46.24,46.88,17386,0
2005-06-22,47.44,47.6,45.44,46,8650,0
2005-06-23,46.88,47.12,43.92,44.48,19064,0
2005-06-24,43.68,44,41.36,42,158101,0
2005-06-27,41.92,42.72,40.88,41.12,14382,0
2005-06-28,40.8,41.92,40.08,40.32,14937,0
2005-06-29,40.32,42.08,40.32,40.48,9518,0
2005-06-30,40.8,42.64,40.8,40.8,14514,0
2005-07-01,41.6,42.88,41.2,42.48,10061,0
2005-07-05,42.72,43.04,42.24,43.04,7766,0
2005-07-06,43.28,43.28,42,42.56,9571,0
2005-07-07,41.6,47.12,40.88,45.92,39201,0
2005-07-08,45.92,49.28,45.92,48.24,38335,0
2005-07-11,48,48.24,46.48,46.8,12912,0
2005-07-12,47.2,47.2,44.96,45.44,22112,0
2005-07-13,45.2,46.96,44.64,46.32,9113,0
2005-07-14,46.48,46.88,45.28,46.24,8069,0
2005-07-15,46.24,46.72,44.8,45.28,6910,0
2005-07-18,46.88,47.2,45.6,46.4,11489,0
2005-07-19,46.16,48,46.16,47.36,13267,0
2005-07-20,47.6,48.8,47.6,48.48,12715,0
2005-07-21,49.2,49.76,48.48,49.28,12310,0
2005-07-22,50,50.16,48.56,48.72,11872,0
2005-07-25,49.2,50.24,49.2,50.24,14914,0
2005-07-26,50,50.96,49.84,50.4,15150,0
2005-07-27,50.8,51.2,50.4,51.04,8297,0
2005-07-28,51.28,51.92,50.48,51.04,10068,0
2005-07-29,50.8,51.36,50.32,50.4,8372,0
2005-08-01,51.2,51.2,49.6,49.6,14208,0
2005-08-02,49.76,50,48.8,48.8,7088,0
2005-08-03,48.8,48.8,47.04,47.28,13216,0
2005-08-04,46.8,47.92,44.8,44.88,14282,0
2005-08-05,46.96,46.96,45.6,45.68,7934,0
2005-08-08,45.6,46.24,44.64,45.2,22137,0
2005-08-09,45.2,45.6,44.08,45.04,15675,0
2005-08-10,45.2,45.6,42.4,44.88,22308,0
2005-08-11,44.8,45.6,43.84,44,24631,0
2005-08-12,43.2,45.44,43.2,43.68,22049,0
2005-08-15,44,45.6,43.68,45.36,26470,0
2005-08-16,45.36,46.4,44.8,45.52,21066,0
2005-08-17,45.52,46.4,45.36,45.44,18647,0
2005-08-18,46.88,46.88,45.12,45.68,18354,0
2005-08-19,44.8,45.12,43.68,43.68,25164,0
2005-08-22,45.2,45.2,43.44,43.44,5764,0
2005-08-23,43.2,43.92,41.12,43.44,21131,0
2005-08-24,43.44,44.24,42.72,43.2,6368,0
2005-08-25,42.8,45.84,42.8,44.64,11460,0
2005-08-26,44.8,45.36,44,44.32,5962,0
2005-08-29,44.4,45.92,44.08,45.92,10991,0
2005-08-30,46.16,46.4,45.28,45.6,21893,0
2005-08-31,45.6,45.92,44.4,44.48,15360,0
2005-09-01,44.48,46.4,44.08,44.08,18184,0
2005-09-02,44,44.4,40.96,41.76,28890,0
2005-09-06,43.44,43.44,40.32,41.04,25192,0
2005-09-07,40.72,44,40.72,41.6,14976,0
2005-09-08,43.76,44,42.64,43.76,12002,0
2005-09-09,44.32,45.2,44,44.64,9998,0
2005-09-12,45.44,46.16,44.4,45.6,19363,0
2005-09-13,46.32,46.56,44.56,45.28,18800,0
2005-09-14,45.6,46.08,44.4,45.36,9391,0
2005-09-15,46.64,46.8,44.8,45.6,19861,0
2005-09-16,45.6,46.8,44.48,45.28,12924,0
2005-09-19,46.4,46.8,44.96,45.6,24288,0
2005-09-20,45.6,46.96,44.32,44.64,26686,0
2005-09-21,45.76,46.56,44.32,45.52,25039,0
2005-09-22,46,46,45.04,45.52,13313,0
2005-09-23,46.24,46.24,44.96,46.08,12396,0
2005-09-26,46.8,47.6,45.2,46.32,20454,0
2005-09-27,46.4,46.4,45.6,46.08,13679,0
2005-09-28,46.4,47.6,45.2,45.92,46534,0
2005-09-29,46.4,47.52,45.44,46.24,19160,0
2005-09-30,47.28,47.6,45.68,47.2,38496,0
2005-10-03,48,48.8,46.48,48.24,38748,0
2005-10-04,49.92,50.16,48.8,49.6,35142,0
2005-10-05,50,50.32,47.2,47.84,30645,0
2005-10-06,48.4,48.4,46.8,48,19739,0
2005-10-07,47.52,48.8,46.96,47.12,21295,0
2005-10-10,49.44,50,48,49.76,78458,0
2005-10-11,52,52.24,50,50.72,81322,0
2005-10-12,52,52,47.36,47.92,54936,0
2005-10-13,48.8,48.8,46,46.8,25490,0
2005-10-14,46.8,47.2,46,46.96,18958,0
2005-10-17,46.96,47.92,46.08,46.8,8574,0
2005-10-18,46.64,47.04,44.8,45.28,20154,0
2005-10-19,45.2,45.6,44,45.28,20584,0
2005-10-20,45.28,45.6,44,44.56,13071,0
2005-10-21,44.8,45.6,43.52,43.76,15817,0
2005-10-24,43.44,45.12,43.44,44.56,8837,0
2005-10-25,44.8,45.6,44.8,45.6,12816,0
2005-10-26,45.76,45.76,43.44,43.52,7459,0
2005-10-27,43.28,44,42,42,13682,0
2005-10-28,43.28,43.28,40.48,41.28,18484,0
2005-10-31,40.96,41.6,39.84,39.84,34337,0
2005-11-01,39.6,40,38.56,39.36,19316,0
2005-11-02,40,41.52,39.92,40.8,15775,0
2005-11-03,41.2,41.52,37.2,38.72,53058,0
2005-11-04,38.8,40,37.28,38.32,33671,0
2005-11-07,38.8,39.04,38.24,38.48,13724,0
2005-11-08,39.2,39.2,37.6,38.8,20116,0
2005-11-09,39.12,39.12,36.96,38.16,22185,0
2005-11-10,37.76,38,35.2,36,29037,0
2005-11-11,35.6,36,34.64,35.52,31504,0
2005-11-14,35.84,36.32,34.24,34.24,14880,0
2005-11-15,34.24,34.64,31.6,32.4,60267,0
2005-11-16,32.88,33.84,31.68,33.84,35477,0
2005-11-17,33.92,34.4,32.24,32.48,34299,0
2005-11-18,32.64,35.52,32.48,34.96,28625,0
2005-11-21,35.04,35.92,33.6,34.08,21954,0
2005-11-22,33.92,34.08,33.04,33.2,15706,0
2005-11-23,32.88,33.44,32.4,32.48,23214,0
2005-11-25,32.48,32.64,32,32.08,14921,0
2005-11-28,32,32.8,30,30,57682,0
2005-11-29,30,31.04,29.28,29.28,43675,0
2005-11-30,29.28,29.6,28,28.64,41994,0
2005-12-01,28.64,30.88,28.4,28.8,57295,0
2005-12-02,29.44,29.84,28.64,28.8,33119,0
2005-12-05,28.8,29.2,28,28.16,26398,0
2005-12-06,28.08,28.8,26.56,26.88,36787,0
2005-12-07,27.44,27.44,24.88,25.12,62929,0
2005-12-08,25.12,25.2,24.4,24.56,51061,0
2005-12-09,24.4,26,24.16,25.52,38247,0
2005-12-12,26.4,27.84,25.28,27.52,36993,0
2005-12-13,27.44,28.4,26.24,26.4,42895,0
2005-12-14,26.56,26.88,25.04,25.12,26803,0
2005-12-15,24.8,25.68,24.4,24.48,23696,0
2005-12-16,25.44,26.4,24.88,26.16,33427,0
2005-12-19,26.48,26.48,25.6,25.76,37728,0
2005-12-20,25.52,25.68,24.4,24.88,25456,0
2005-12-21,24.8,25.68,24.8,25.68,24112,0
2005-12-22,25.2,26.72,24.96,26.4,20940,0
2005-12-23,26.8,27.44,26.16,26.72,30655,0
2005-12-27,26.4,26.8,25.68,25.92,34275,0
2005-12-28,25.28,26.24,25.2,25.84,21724,0
2005-12-29,25.76,26.24,25.44,25.6,20447,0
2005-12-30,25.44,29.6,24.4,28.8,156761,0
2006-01-03,29.52,30.32,28.8,29.68,41220,0
2006-01-04,30.64,30.64,29.12,29.12,22149,0
2006-01-05,29.12,29.2,28,28.08,25604,0
2006-01-06,29.04,29.2,28.4,28.8,14793,0
2006-01-09,29.2,29.84,28.8,29.6,21669,0
2006-01-10,29.68,29.76,27.52,28.88,53398,0
2006-01-11,29.52,30,29.04,29.04,38853,0
2006-01-12,29.6,33.44,29.28,33.36,76322,0
2006-01-13,34,34,30,30.8,120357,0
2006-01-17,30,31.04,27.6,28.24,74902,0
2006-01-18,27.44,28.08,27.2,27.6,26847,0
2006-01-19,27.36,30,27.36,29.04,29622,0
2006-01-20,29.04,29.44,26.8,27.36,44579,0
2006-01-23,28,28.8,26.88,27.12,29359,0
2006-01-24,27.12,27.6,26.4,26.88,14988,0
2006-01-25,26.88,27.44,26.88,27.2,19167,0
2006-01-26,27.2,28,27.04,27.84,11818,0
2006-01-27,27.76,27.84,27.36,27.36,15227,0
2006-01-30,27.2,27.84,26.64,26.64,19705,0
2006-01-31,26.64,26.8,24.48,25.44,46608,0
2006-02-01,25.44,26.32,24.48,24.64,25259,0
2006-02-02,24.8,25.92,24.8,24.88,25834,0
2006-02-03,25.2,25.28,24.72,25.04,14423,0
2006-02-06,25.28,25.44,24.4,25.44,22516,0
2006-02-07,26.4,28,26.4,28,49847,0
2006-02-08,28.08,29.84,28,29.36,34774,0
2006-02-09,29.2,29.36,27.84,27.84,19273,0
2006-02-10,27.92,29.12,27.84,29.12,17110,0
2006-02-13,29.2,29.36,28.4,29.12,11484,0
2006-02-14,29.36,29.44,28.8,29.2,12459,0
2006-02-15,28.96,29.2,28.48,28.64,9681,0
2006-02-16,29.2,29.2,27.68,27.84,13732,0
2006-02-17,29.12,29.12,27.36,28.16,16367,0
2006-02-21,28.56,29.12,27.2,27.36,20260,0
2006-02-22,27.2,28,27.12,27.6,12156,0
2006-02-23,28.08,28.24,27.2,27.84,13090,0
2006-02-24,28,28.08,27.12,27.6,13270,0
2006-02-27,27.84,27.92,27.04,27.44,23351,0
2006-02-28,27.84,27.92,27.44,27.68,12445,0
2006-03-01,27.44,27.68,27.28,27.68,8578,0
2006-03-02,27.36,27.76,26.64,26.64,14463,0
2006-03-03,26.48,26.64,25.76,26.24,18559,0
2006-03-06,26,26.4,25.2,26,20162,0
2006-03-07,25.68,26.56,23.6,23.6,51278,0
2006-03-08,24,24,21.28,21.92,54312,0
2006-03-09,22.16,23.6,22,23.2,26345,0
2006-03-10,23.2,23.6,21.76,22.24,16826,0
2006-03-13,22,22,20,20.32,60920,0
2006-03-14,20.08,20.16,19.28,19.84,43536,0
2006-03-15,20,24.24,20,22.32,80900,0
2006-03-16,22.08,23.2,21.92,22.48,26479,0
2006-03-17,22.4,22.72,20.48,20.8,29456,0
2006-03-20,19.92,22.4,19.92,20.8,22372,0
2006-03-21,20.64,21.6,20.16,20.24,27401,0
2006-03-22,21.36,21.6,20,21.6,25762,0
2006-03-23,21.52,22,20.8,21.04,10569,0
2006-03-24,20.24,22.24,20.24,21.2,9895,0
2006-03-27,20.96,21.52,20.8,21.2,13485,0
2006-03-28,21.2,22.16,21.2,21.36,9469,0
2006-03-29,21.6,22,21.36,21.76,13856,0
2006-03-30,21.92,22.4,21.84,22.4,7700,0
2006-03-31,22.4,24,21.84,23.44,14731,0
2006-04-03,24,24,22.8,23.28,14007,0
2006-04-04,23.28,25.76,23.28,24.8,20588,0
2006-04-05,26,28.72,25.12,27.44,47018,0
2006-04-06,28.72,29.28,28,28.56,29982,0
2006-04-07,28.56,29.52,27.44,27.92,21511,0
2006-04-10,28.16,29.44,27.6,28,19584,0
2006-04-11,28.16,28.88,26.48,26.96,26031,0
2006-04-12,26.8,26.8,23.04,24,35023,0
2006-04-13,23.84,25.52,22.48,25.44,28443,0
2006-04-17,27.12,27.12,24.48,25.92,22675,0
2006-04-18,26.32,27.04,24.08,25.68,16134,0
2006-04-19,25.36,26.8,24.8,26.8,14248,0
2006-04-20,26.48,28,26.48,27.44,21243,0
2006-04-21,28.32,29.92,28,29.92,31701,0
2006-04-24,31.52,33.52,30.64,32.64,77164,0
2006-04-25,32.56,33.44,30.4,30.48,30302,0
2006-04-26,31.04,31.92,29.28,29.44,29022,0
2006-04-27,29.44,29.84,28,28,17840,0
2006-04-28,27.52,30,27.52,29.12,14527,0
2006-05-01,31.2,31.76,29.04,30.24,18197,0
2006-05-02,32,32.16,30.48,31.68,26295,0
2006-05-03,32,32.08,31.12,31.12,18459,0
2006-05-04,32.32,32.32,31.12,31.2,11134,0
2006-05-05,30.88,31.6,30.4,30.56,14522,0
2006-05-08,30.64,31.2,28.8,29.12,19434,0
2006-05-09,28.88,29.6,28.8,29.04,6169,0
2006-05-10,28.64,29.12,27.2,27.68,21780,0
2006-05-11,27.36,27.52,24.4,24.4,40353,0
2006-05-12,24.16,24.88,22.8,23.2,30299,0
2006-05-15,23.12,24.32,22.08,22.16,26189,0
2006-05-16,22.48,23.6,22.16,23.28,13611,0
2006-05-17,24.64,24.64,21.92,22.16,28523,0
2006-05-18,23.84,24.24,22.16,22.8,14091,0
2006-05-19,22.64,23.36,21.52,21.76,26581,0
2006-05-22,23.84,23.84,20.4,20.72,22114,0
2006-05-23,20.72,21.28,20.4,20.4,11587,0
2006-05-24,20.4,20.88,18.56,19.2,34956,0
2006-05-25,19.52,20.4,19.52,19.6,24929,0
2006-05-26,19.52,20.72,18.96,19.12,33235,0
2006-05-30,19.04,19.92,17.36,17.68,52411,0
2006-05-31,17.44,17.68,16.32,16.72,160339,0
2006-06-01,16.8,17.12,16.56,16.8,62578,0
2006-06-02,17.12,17.12,16.56,16.96,61275,0
2006-06-05,16.8,16.96,16,16.08,40677,0
2006-06-06,16.4,17.04,15.68,16.48,106190,0
2006-06-07,16.56,16.56,15.44,15.44,133632,0
2006-06-08,15.6,16,15.2,15.6,50719,0
2006-06-09,16.72,16.72,15.44,15.6,32929,0
2006-06-12,16,16,15.04,15.2,39037,0
2006-06-13,15.04,15.76,15.04,15.44,26689,0
2006-06-14,15.68,16.48,15.68,15.76,122449,0
2006-06-15,16,16.4,15.6,16,44144,0
2006-06-16,16,16.16,15.6,15.76,35074,0
2006-06-19,15.84,16.08,15.36,15.44,16174,0
2006-06-20,15.2,15.68,15.12,15.28,29241,0
2006-06-21,15.2,16,15.2,15.6,17132,0
2006-06-22,15.84,15.84,15.36,15.36,9947,0
2006-06-23,15.6,15.84,15.2,15.76,21426,0
2006-06-26,15.68,16.24,15.6,16,49308,0
2006-06-27,16.16,16.4,15.04,15.04,43447,0
2006-06-28,15.28,16.16,15.04,16,65944,0
2006-06-29,15.92,16.16,15.36,15.68,14146,0
2006-06-30,15.68,16,15.44,15.44,11512,0
2006-07-03,15.52,15.76,15.44,15.68,4338,0
2006-07-05,15.28,15.84,15.2,15.36,10109,0
2006-07-06,15.28,15.6,15.28,15.6,9885,0
2006-07-07,16,16,15.52,15.92,25269,0
2006-07-10,15.92,16,14.56,15.28,45480,0
2006-07-11,15.36,15.36,14,14.72,33077,0
2006-07-12,14.72,14.8,14.08,14.48,56253,0
2006-07-13,14.72,14.72,13.76,13.92,17050,0
2006-07-14,14.24,14.24,13.68,14,13790,0
2006-07-17,13.76,14.24,13.68,14.24,21957,0
2006-07-18,14.4,14.48,13.68,13.84,15308,0
2006-07-19,13.76,14,13.6,14,14716,0
2006-07-20,14,14.48,13.6,14.32,15301,0
2006-07-21,14,14.72,13.6,14.64,18118,0
2006-07-24,14.56,14.72,13.84,14.08,14408,0
2006-07-25,14,14.4,13.68,13.76,11593,0
2006-07-26,13.76,14.24,13.76,13.76,7192,0
2006-07-27,14,14.88,13.76,14.8,20049,0
2006-07-28,15.12,15.12,14.16,14.88,52026,0
2006-07-31,14.4,14.88,14.24,14.8,8407,0
2006-08-01,14.8,14.8,14.24,14.56,11014,0
2006-08-02,14.16,15.04,14.08,14.32,14828,0
2006-08-03,14.48,14.8,13.6,14.08,26669,0
2006-08-04,13.28,13.76,11.36,11.84,102957,0
2006-08-07,12,12.32,11.92,12.16,26053,0
2006-08-08,12.4,12.48,12,12.16,12660,0
2006-08-09,12.08,12.56,12.08,12.4,11801,0
2006-08-10,13.12,13.44,12.48,12.56,21138,0
2006-08-11,12.4,12.72,12,12.48,30318,0
2006-08-14,12.8,13.04,12.48,12.64,24303,0
2006-08-15,12.48,13.2,12.16,12.48,12298,0
2006-08-16,12.48,12.48,11.52,12,24809,0
2006-08-17,11.84,11.92,10.8,11.36,47398,0
2006-08-18,11.68,11.76,10.96,11.44,19033,0
2006-08-21,11.52,12,10.64,11.12,34483,0
2006-08-22,10.96,11.12,10.56,10.96,29931,0
2006-08-23,11.04,11.04,10.48,10.56,28357,0
2006-08-24,10.32,10.56,9.28,10.08,52941,0
2006-08-25,9.84,10.4,9.44,10.16,30152,0
2006-08-28,10.8,10.8,10.24,10.4,23293,0
2006-08-29,10.64,10.64,10,10.24,10971,0
2006-08-30,10.32,10.4,10,10.32,17756,0
2006-08-31,10.48,10.56,10.16,10.4,22629,0
2006-09-01,10.48,10.56,9.6,10.56,17108,0
2006-09-05,10.88,10.88,10.24,10.64,15919,0
2006-09-06,10.48,10.8,10.4,10.72,20924,0
2006-09-07,10.64,10.8,10.56,10.8,20099,0
2006-09-08,11.2,12.64,11.04,12.64,93715,0
2006-09-11,13.12,14.32,12.4,13.92,119277,0
2006-09-12,15.68,15.68,12.64,12.8,111620,0
2006-09-13,12.56,12.8,11.68,11.76,53004,0
2006-09-14,12,12.56,12,12,38186,0
2006-09-15,12,12,11.04,11.2,59141,0
2006-09-18,10.72,10.88,10.4,10.4,45928,0
2006-09-19,10.56,11.2,10.4,10.88,28248,0
2006-09-20,10.72,11.6,10.64,11.6,36393,0
2006-09-21,11.6,11.84,11.2,11.52,22194,0
2006-09-22,11.76,12,11.2,11.68,26060,0
2006-09-25,11.44,11.44,10.4,10.56,39088,0
2006-09-26,10.8,11.6,10.8,11.44,31205,0
2006-09-27,11.28,11.52,11.04,11.04,25798,0
2006-09-28,11.04,11.44,10.96,11.36,17081,0
2006-09-29,11.36,11.44,10.8,11.44,27440,0
2006-10-02,11.52,11.52,11.04,11.36,17630,0
2006-10-03,11.44,11.52,11.04,11.36,32300,0
2006-10-04,11.2,11.36,10.8,11.28,19808,0
2006-10-05,11.2,11.6,10.8,11.6,25185,0
2006-10-06,11.6,12.56,11.36,12.4,61524,0
2006-10-09,12.72,12.72,11.44,11.52,40590,0
2006-10-10,11.52,11.68,10.96,10.96,31309,0
2006-10-11,10.96,11.52,10.96,11.36,14942,0
2006-10-12,11.44,12.56,11.2,12.32,63503,0
2006-10-13,12.48,12.56,12.24,12.56,29766,0
2006-10-16,12.64,14.64,11.76,14.4,111894,0
2006-10-17,14.32,14.4,13.04,14.4,68973,0
2006-10-18,14.64,15.2,14.16,14.8,60665,0
2006-10-19,15.36,15.44,14.4,14.8,51133,0
2006-10-20,15.2,17.28,14.8,16.8,160776,0
2006-10-23,16.96,17.28,16,17.28,56880,0
2006-10-24,17.44,17.84,16.88,17.44,55886,0
2006-10-25,17.52,17.84,16,16.16,60537,0
2006-10-26,16.96,16.96,16,16.08,26347,0
2006-10-27,16.08,16.72,16,16.64,29787,0
2006-10-30,16.8,16.8,14.96,15.2,64735,0
2006-10-31,15.92,16.56,14.96,16.32,55716,0
2006-11-01,16.96,17.36,16.16,16.8,52878,0
2006-11-02,17.6,24.16,17.6,21.6,357974,0
2006-11-03,21.6,21.6,19.2,21.2,112725,0
2006-11-06,20.8,28.16,20.8,25.92,359259,0
2006-11-07,27.36,27.76,24.4,26.8,213212,0
2006-11-08,26,26.8,24.08,24.72,124334,0
2006-11-09,24.4,24.48,22.48,23.44,151622,0
2006-11-10,23.52,24,22,22.48,99313,0
2006-11-13,20.16,22.56,19.92,21.76,189273,0
2006-11-14,21.76,23.84,21.68,23.36,125907,0
2006-11-15,24.24,24.8,22.64,22.96,111299,0
2006-11-16,23.44,23.52,21.44,21.68,73326,0
2006-11-17,22.24,22.24,20,21.04,84190,0
2006-11-20,20.56,20.88,20,20.16,83945,0
2006-11-21,20,22.96,19.92,22.8,125825,0
2006-11-22,23.12,23.12,21.6,22.24,54384,0
2006-11-24,22,22.4,21.6,21.76,17156,0
2006-11-27,22.32,22.32,20.8,21.04,53444,0
2006-11-28,21.04,21.28,20.32,20.8,27701,0
2006-11-29,20.64,20.8,19.2,20.24,40019,0
2006-11-30,19.6,21.84,19.6,20.88,66595,0
2006-12-01,20.64,21.44,20.08,20.56,42153,0
2006-12-04,20.32,20.72,19.84,20.16,60309,0
2006-12-05,20,21.6,19.2,21.36,82557,0
2006-12-06,21.28,22.16,20.64,20.72,54252,0
2006-12-07,21.12,22.08,20.48,21.84,68364,0
2006-12-08,21.92,25.2,21.6,24.16,306844,0
2006-12-11,24.32,26,24,24.24,144652,0
2006-12-12,23.92,24.64,22.8,24.08,61050,0
2006-12-13,25.44,26,23.28,24.24,111930,0
2006-12-14,25.6,26.16,24.48,25.84,139558,0
2006-12-15,26,26.8,25.2,25.36,129832,0
2006-12-18,26,26.4,24.4,24.8,85802,0
2006-12-19,24.56,25.12,23.6,23.92,98256,0
2006-12-20,23.68,24.8,23.6,24.4,93757,0
2006-12-21,24.32,25.6,23.92,25.12,109821,0
2006-12-22,25.12,25.12,24.4,24.72,41874,0
2006-12-26,24.72,25.52,24.32,25.44,45450,0
2006-12-27,25.6,26.32,24.8,25.92,100272,0
2006-12-28,26.24,26.4,25.2,25.76,60345,0
2006-12-29,25.6,25.68,24.88,25.52,72178,0
2007-01-03,25.68,26.4,24.16,24.56,106753,0
2007-01-04,25.76,30.48,25.44,29.92,705221,0
2007-01-05,30,31.44,28.16,29.6,333826,0
2007-01-08,31.92,32.64,30.24,31.44,341597,0
2007-01-09,30.96,31.2,29.2,29.36,242725,0
2007-01-10,29.68,30.8,27.76,29.68,169225,0
2007-01-11,30.64,30.64,28.72,29.28,108787,0
2007-01-12,29.52,30.4,29.12,30.16,102731,0
2007-01-16,31.6,31.68,30,30.56,112914,0
2007-01-17,31.6,31.84,30.08,30.72,84319,0
2007-01-18,31.04,31.04,28.16,28.56,141461,0
2007-01-19,28.32,29.76,26.88,29.36,101173,0
2007-01-22,29.6,29.6,27.68,29.12,82282,0
2007-01-23,28.56,29.36,28.24,28.8,88010,0
2007-01-24,28.8,30,28.4,29.36,98112,0
2007-01-25,29.6,30.24,28.48,28.64,72216,0
2007-01-26,28.48,29.2,28,28.56,58246,0
2007-01-29,28.88,29.2,28.48,28.88,66141,0
2007-01-30,29.2,29.6,28.64,29.12,50213,0
2007-01-31,29.36,29.52,28.08,28.32,47059,0
2007-02-01,28.32,28.8,26.88,28.72,82193,0
2007-02-02,28.48,29.2,28.08,28.8,42477,0
2007-02-05,28.56,28.8,27.44,27.6,66605,0
2007-02-06,27.44,27.92,26.24,26.88,79430,0
2007-02-07,27.68,27.76,26.96,27.36,29925,0
2007-02-08,27.68,27.68,26.8,26.88,31965,0
2007-02-09,27.12,27.2,24.64,25.12,142537,0
2007-02-12,25.04,25.36,24.08,24.72,74808,0
2007-02-13,24.56,25.2,23.84,25.12,73153,0
2007-02-14,24.88,25.36,24.8,25.28,22442,0
2007-02-15,25.28,26,24.8,25.52,43913,0
2007-02-16,27.04,27.92,26.16,27.12,122007,0
2007-02-20,28,28.08,26.64,27.44,108826,0
2007-02-21,27.84,28.24,25.68,26.72,76074,0
2007-02-22,27.12,27.76,26.08,27.68,53020,0
2007-02-23,28,28.08,27.2,28.08,44733,0
2007-02-26,28.16,28.4,27.6,28.32,38802,0
2007-02-27,27.68,27.76,25.2,26.8,98315,0
2007-02-28,26.64,27.52,26.4,27.36,45138,0
2007-03-01,26.8,27.6,25.6,27.04,46763,0
2007-03-02,27.36,27.36,26.08,26.4,28745,0
2007-03-05,25.84,27.12,24.64,26.4,65126,0
2007-03-06,26.8,27.2,25.44,26.96,37398,0
2007-03-07,27.12,27.44,26.4,27.36,31179,0
2007-03-08,27.6,28.4,26.8,28.24,45453,0
2007-03-09,28.08,29.92,28,29.84,100869,0
2007-03-12,30,30.4,28.32,28.96,67835,0
2007-03-13,29.2,29.28,27.6,28.24,42370,0
2007-03-14,27.04,27.2,24.96,26.56,92360,0
2007-03-15,26.4,28.08,24.4,27.04,51393,0
2007-03-16,28,28.56,26.8,27.2,92244,0
2007-03-19,27.52,28,26.88,27.12,36509,0
2007-03-20,26.96,27.84,26.88,27.44,38462,0
2007-03-21,27.2,27.36,26,26.72,50853,0
2007-03-22,26.48,27.12,25.76,26.16,224043,0
2007-03-23,26,27.44,25.92,26.56,56484,0
2007-03-26,27.52,28.88,26.56,28.24,101004,0
2007-03-27,30,30.4,28.4,29.12,140041,0
2007-03-28,29.12,29.52,28.08,29.28,52641,0
2007-03-29,29.84,30,27.6,28.64,55286,0
2007-03-30,29.84,29.84,28.8,29.44,41133,0
2007-04-02,29.6,30.32,29.12,30,39983,0
2007-04-03,30.24,33.04,28.96,31.36,277679,0
2007-04-04,32.32,34,31.68,33.44,271308,0
2007-04-05,33.6,34.8,32.96,33.04,218831,0
2007-04-09,34.32,34.8,32.56,33.2,93113,0
2007-04-10,33.68,33.68,32.08,32.96,89242,0
2007-04-11,32.96,33.12,32.08,32.72,64396,0
2007-04-12,33.12,33.6,32.48,33.36,53235,0
2007-04-13,33.52,36,32.48,35.28,160386,0
2007-04-16,36,36.88,35.6,36.64,111176,0
2007-04-17,36.4,37.36,36,36.32,80411,0
2007-04-18,36,36.4,34.64,35.44,72135,0
2007-04-19,35.52,36,34.56,35.12,44707,0
2007-04-20,35.36,35.76,34.96,35.36,35557,0
2007-04-23,37.92,38.4,35.36,36,95307,0
2007-04-24,36.4,36.8,34.8,35.12,50681,0
2007-04-25,35.6,35.68,34.24,35.04,58636,0
2007-04-26,34.8,35.04,33.2,34.24,74259,0
2007-04-27,33.6,35.04,33.2,33.36,90693,0
2007-04-30,33.04,33.52,32.16,32.8,68756,0
2007-05-01,33.6,34.24,32.96,33.84,40699,0
2007-05-02,34,35.12,33.84,34,53639,0
2007-05-03,33.76,34.64,33.6,33.68,31424,0
2007-05-04,33.68,34.16,32.96,33.28,32232,0
2007-05-07,33.28,33.92,32.72,32.96,61434,0
2007-05-08,34,34.56,33.2,33.84,41449,0
2007-05-09,34,34.24,33.44,34.16,40115,0
2007-05-10,34.32,34.32,33.2,33.44,40963,0
2007-05-11,33.28,37.6,32.88,33.36,44675,0
2007-05-14,33.52,34,33.52,33.76,28713,0
2007-05-15,33.92,34.24,33.52,33.76,30613,0
2007-05-16,33.76,33.92,33.6,33.76,24138,0
2007-05-17,33.76,35.2,33.44,34.88,80386,0
2007-05-18,34.8,36,34.8,35.44,51637,0
2007-05-21,36,36,34.72,35.2,62574,0
2007-05-22,35.2,38,34.48,37.2,117355,0
2007-05-23,38.24,40,37.36,37.68,130989,0
2007-05-24,37.36,38.32,36.32,37.52,65015,0
2007-05-25,37.68,38.8,36.88,38.8,55217,0
2007-05-29,39.2,40.72,38.8,40,132213,0
2007-05-30,40,44.08,39.6,43.84,208587,0
2007-05-31,45.92,45.92,43.6,44.32,166374,0
2007-06-01,44.72,45.12,43.04,44.72,115478,0
2007-06-04,45.2,45.2,44.4,44.64,72977,0
2007-06-05,44.4,44.72,43.76,44,63312,0
2007-06-06,44,44.08,42.8,44.08,69621,0
2007-06-07,44.56,45.92,43.68,45.44,85119,0
2007-06-08,46.72,47.2,45.92,46.8,101696,0
2007-06-11,46.8,47.2,45.84,46.16,70741,0
2007-06-12,46.72,46.72,44.16,45.44,106247,0
2007-06-13,45.44,45.84,44.4,45.44,73178,0
2007-06-14,45.2,45.2,41.2,43.12,180236,0
2007-06-15,43.04,43.92,41.2,43.2,98642,0
2007-06-18,44,44.8,43.2,43.6,89966,0
2007-06-19,44,46,43.36,45.44,126280,0
2007-06-20,45.36,46,44.08,44.64,93962,0
2007-06-21,44.16,44.4,42,43.6,155496,0
2007-06-22,43.76,44.32,42.4,44.32,111678,0
2007-06-25,43.92,43.92,40.8,41.28,162420,0
2007-06-26,41.28,41.44,36.64,37.44,351316,0
2007-06-27,37.76,38.72,35.68,38.56,227553,0
2007-06-28,38.72,38.88,37.04,37.44,83260,0
2007-06-29,37.6,40.72,37.44,40,185885,0
2007-07-02,40.08,40.56,37.92,38.24,113807,0
2007-07-03,38.08,39.68,38.08,38.48,78430,0
2007-07-05,38.32,38.8,37.2,37.36,118114,0
2007-07-06,37.6,39.76,37.2,38.88,105486,0
2007-07-09,38.72,40.8,38.72,40,114976,0
2007-07-10,40.32,40.48,39.2,39.2,66033,0
2007-07-11,38.96,39.52,38.08,38.56,62512,0
2007-07-12,39.04,39.12,38.4,38.56,83490,0
2007-07-13,38.72,40.56,38.72,40.32,105020,0
2007-07-16,40,40.64,38.48,38.8,139197,0
2007-07-17,37.36,39.28,37.36,38.72,111127,0
2007-07-18,39.2,39.52,37.76,39.12,136289,0
2007-07-19,39.6,39.76,38.96,39.2,91655,0
2007-07-20,39.28,39.28,38.48,39.04,85469,0
2007-07-23,39.44,39.44,37.92,38.8,57306,0
2007-07-24,46.8,48.64,42.88,43.6,1515704,0
2007-07-25,44.8,45.36,40.88,41.52,369705,0
2007-07-26,40.88,42,39.68,40.64,208385,0
2007-07-27,40.4,41.84,40.4,41.68,97640,0
2007-07-30,42,42.08,40.16,41.44,85090,0
2007-07-31,42,42,40.8,40.96,84919,0
2007-08-01,40.8,41.6,37.44,38.4,246920,0
2007-08-02,39.84,40.24,38,38.24,133162,0
2007-08-03,39.76,39.76,37.68,37.68,119464,0
2007-08-06,37.6,38.24,35.84,36.4,213364,0
2007-08-07,36.88,38.08,36,37.2,77871,0
2007-08-08,37.6,40.56,37.12,39.44,157960,0
2007-08-09,38.72,40.16,38.64,39.84,142034,0
2007-08-10,38.8,39.76,37.28,38.64,101041,0
2007-08-13,39.44,40.08,37.6,38.64,73017,0
2007-08-14,38.48,39.04,37.92,38.4,51550,0
2007-08-15,37.6,38.96,37.44,37.92,72790,0
2007-08-16,37.44,37.6,35.2,36.8,108312,0
2007-08-17,36.96,38.4,35.68,37.2,57677,0
2007-08-20,36.96,37.84,36.16,36.96,48695,0
2007-08-21,37.28,38.4,36.56,38,34591,0
2007-08-22,38.56,38.56,37.6,37.6,44562,0
2007-08-23,38.08,38.72,36.8,37.28,55281,0
2007-08-24,37.04,38.16,36.8,38.08,28352,0
2007-08-27,37.76,38.24,37.04,37.36,36532,0
2007-08-28,37.6,37.76,36.8,36.8,38860,0
2007-08-29,37.28,38.4,36.4,38.4,40092,0
2007-08-30,38.32,38.64,37.52,38.16,29418,0
2007-08-31,38.4,38.72,36.88,38.32,50180,0
2007-09-04,38.24,40.4,38.08,40.4,56696,0
2007-09-05,39.68,40.4,38.48,38.88,79300,0
2007-09-06,39.2,39.68,38.88,39.28,36745,0
2007-09-07,38.8,39.2,37.76,38.4,43529,0
2007-09-10,38.88,38.88,37.84,38.24,30469,0
2007-09-11,38.4,38.8,37.6,38,49776,0
2007-09-12,38.08,38.8,37.84,38.08,36386,0
2007-09-13,38.08,38.8,37.92,38.16,22513,0
2007-09-14,38.24,38.4,37.6,37.84,41468,0
2007-09-17,38,38.48,37.76,38,41073,0
2007-09-18,38.24,38.72,37.12,38,62694,0
2007-09-19,37.44,38.88,37.44,38.8,34794,0
2007-09-20,39.04,39.04,38,38.72,27866,0
2007-09-21,38.56,38.96,38,38.48,39776,0
2007-09-24,38.48,38.48,37.36,37.36,51049,0
2007-09-25,37.28,37.92,36.96,37.04,49622,0
2007-09-26,37.36,38.24,36.96,38.08,45532,0
2007-09-27,38.32,38.32,37.2,37.28,27644,0
2007-09-28,37.2,37.76,36.4,37.04,39580,0
2007-10-01,36.72,37.36,36.48,36.96,53058,0
2007-10-02,36.72,37.04,36.4,36.64,33346,0
2007-10-03,36.48,37.28,36.4,36.8,36301,0
2007-10-04,37.2,38,36.64,37.52,51128,0
2007-10-05,37.52,37.84,36.88,37.6,40873,0
2007-10-08,37.6,37.92,36.96,36.96,27482,0
2007-10-09,36.96,37.52,36.16,36.72,58416,0
2007-10-10,36.48,37.36,36.48,36.64,42631,0
2007-10-11,37.36,37.68,36.48,36.72,63405,0
2007-10-12,37.04,37.2,36.48,36.72,20082,0
2007-10-15,36.96,37.52,35.28,36.88,104304,0
2007-10-16,36.64,37.12,36.08,36.4,35051,0
2007-10-17,36.88,36.96,35.2,35.76,51356,0
2007-10-18,36.4,36.4,35.2,36.32,55709,0
2007-10-19,36.64,37.04,34,34.32,110979,0
2007-10-22,34,34.24,32.8,33.04,95036,0
2007-10-23,34.8,36.4,33.6,34.64,144607,0
2007-10-24,34.8,34.8,33.68,34.72,77286,0
2007-10-25,34.48,35.92,34.4,34.72,39539,0
2007-10-26,34.8,35.12,34.16,34.48,30604,0
2007-10-29,34.32,35.68,34.32,35.44,27234,0
2007-10-30,35.68,36.32,35.2,35.92,47726,0
2007-10-31,36.88,37.28,36.48,37.04,56121,0
2007-11-01,37.44,37.52,35.28,35.28,76623,0
2007-11-02,35.6,35.68,34.16,34.88,71355,0
2007-11-05,34.88,36,34.08,34.64,45281,0
2007-11-06,34.48,35.12,33.6,34.88,77863,0
2007-11-07,34.56,34.96,33.6,33.68,70951,0
2007-11-08,33.6,33.76,31.04,32.56,194129,0
2007-11-09,31.92,31.92,31.04,31.36,75642,0
2007-11-12,31.6,32.4,31.04,31.36,72893,0
2007-11-13,31.36,31.68,30.64,31.12,68990,0
2007-11-14,31.36,32.48,31.36,31.92,48341,0
2007-11-15,32.16,34.96,31.84,33.68,86215,0
2007-11-16,33.52,34.72,32.8,34.4,40951,0
2007-11-19,34.48,34.48,32.8,33.28,39700,0
2007-11-20,33.2,33.44,32,32.4,33863,0
2007-11-21,32.4,32.4,31.04,31.52,54155,0
2007-11-23,31.84,32.8,31.04,32.56,44913,0
2007-11-26,32.32,32.96,31.6,32,32574,0
2007-11-27,31.52,32.32,30.96,31.2,41236,0
2007-11-28,31.52,33.36,30.96,33.28,67581,0
2007-11-29,33.44,34,32.08,33.28,38796,0
2007-11-30,33.6,34,32.4,32.48,39799,0
2007-12-03,32.72,33.28,31.84,32.56,39405,0
2007-12-04,32.24,32.56,31.52,31.52,16795,0
2007-12-05,31.84,32.48,31.52,32.32,24912,0
2007-12-06,32.56,33.36,32.08,33.28,28988,0
2007-12-07,33.52,35.52,33.52,34.8,49573,0
2007-12-10,35.04,35.92,34.16,34.24,63431,0
2007-12-11,34.56,35.6,33.6,33.68,54542,0
2007-12-12,34,34.64,32.96,33.44,33999,0
2007-12-13,33.2,34.64,32.16,33.92,29227,0
2007-12-14,35.76,35.92,32.56,33.36,55509,0
2007-12-17,33.04,33.12,31.04,32,61360,0
2007-12-18,32,32.72,31.2,31.44,33152,0
2007-12-19,31.68,32.72,31.2,32.56,30661,0
2007-12-20,32.48,33.84,31.44,33.68,36557,0
2007-12-21,33.92,33.92,32.16,32.16,37450,0
2007-12-24,32,32.64,31.6,32,26039,0
2007-12-26,31.6,33.28,31.52,32.88,52897,0
2007-12-27,32.64,32.96,31.6,32.32,57219,0
2007-12-28,32.56,32.56,31.2,31.28,46211,0
2007-12-31,31.68,32,31.04,31.2,44388,0
2008-01-02,33.36,34,31.68,33.44,151570,0
2008-01-03,35.84,35.84,33.76,35.12,236953,0
2008-01-04,36.16,36.4,33.76,34.56,158819,0
2008-01-07,34.96,37.2,34.8,36,136398,0
2008-01-08,36,36.16,31.6,31.84,177395,0
2008-01-09,32,32,26.32,29.12,342949,0
2008-01-10,29.2,30.08,27.2,28.96,98768,0
2008-01-11,28.56,29.44,26.96,27.2,67870,0
2008-01-14,28,28.24,26.4,27.04,81987,0
2008-01-15,26.48,26.96,25.84,26,98750,0
2008-01-16,25.44,25.68,18.96,20.96,457385,0
2008-01-17,21.04,22.8,19.36,20.48,185649,0
2008-01-18,21.04,21.52,19.6,20.32,86659,0
2008-01-22,17.76,19.36,15.6,18.24,123613,0
2008-01-23,18,19.6,16.56,19.2,112458,0
2008-01-24,20,20.24,18.4,18.64,89932,0
2008-01-25,18.96,19.76,17.2,18.56,75277,0
2008-01-28,18.72,20,18,19.76,64547,0
2008-01-29,20.16,22.4,19.84,21.12,87015,0
2008-01-30,21.28,21.6,20.4,20.88,46393,0
2008-01-31,20.8,21.2,20,20.8,29474,0
2008-02-01,20.56,21.2,19.68,20.24,62486,0
2008-02-04,20.64,21.6,20,21.44,40419,0
2008-02-05,21.84,21.92,19.92,20.08,57394,0
2008-02-06,20.72,21.52,20.08,20.8,40757,0
2008-02-07,20.4,21.04,20,20.16,29345,0
2008-02-08,19.6,22.16,19.6,21.36,92959,0
2008-02-11,21.76,21.84,20.08,20.08,63876,0
2008-02-12,20.48,21.04,20.16,20.64,27078,0
2008-02-13,20.56,21.36,20,21.28,43396,0
2008-02-14,21.52,21.52,20.16,20.4,41235,0
2008-02-15,20.48,20.48,19.6,19.84,45053,0
2008-02-19,20.32,21.2,19.92,21.2,54899,0
2008-02-20,20.4,21.2,20.4,20.64,28970,0
2008-02-21,21.04,22.72,20.16,20.24,78467,0
2008-02-22,20.24,21.12,20.16,20.96,31980,0
2008-02-25,21.12,21.6,20.4,21.44,34085,0
2008-02-26,21.44,21.76,20.64,21.6,33571,0
2008-02-27,21.68,21.76,20.72,21.68,27281,0
2008-02-28,21.28,21.6,20.8,21.04,15722,0
2008-02-29,21.12,21.12,20,20.16,33758,0
2008-03-03,20.32,20.48,19.76,20,36473,0
2008-03-04,19.6,19.76,18,18.64,49403,0
2008-03-05,19.52,19.52,18.8,19.28,31466,0
2008-03-06,19.44,19.44,17.04,17.44,48858,0
2008-03-07,20,20,17.92,18.4,122933,0
2008-03-10,18.96,19.2,16,17.12,110804,0
2008-03-11,17.12,17.76,16.16,17.68,66316,0
2008-03-12,17.44,17.6,16,16.64,104651,0
2008-03-13,16.24,16.8,15.36,16.64,62324,0
2008-03-14,16.72,16.8,15.76,16.48,72900,0
2008-03-17,16,16,15.04,15.2,69782,0
2008-03-18,15.2,16.32,15.2,16.24,37707,0
2008-03-19,16.64,16.64,15.6,16,27499,0
2008-03-20,16.16,16.8,14.56,16.72,37071,0
2008-03-24,16.8,18.4,16.48,18.08,50259,0
2008-03-25,17.92,18.16,17.2,17.84,26654,0
2008-03-26,18,18.24,17.68,18.16,27721,0
2008-03-27,18.4,18.56,18,18.48,23621,0
2008-03-28,18.8,19.6,18,19.52,36338,0
2008-03-31,19.6,20,18.8,19.36,31667,0
2008-04-01,19.84,21.92,18.8,21.12,69775,0
2008-04-02,21.36,21.68,19.92,20.56,48428,0
2008-04-03,20.08,20.8,19.2,20.48,23593,0
2008-04-04,20.72,21.68,20.48,21.6,61851,0
2008-04-07,22.08,24,22.08,23.6,146876,0
2008-04-08,24,26.8,24,26.24,160510,0
2008-04-09,26.48,29.04,26.24,28.4,160737,0
2008-04-10,28.4,29.2,24.88,26,100718,0
2008-04-11,26,26.24,24.4,26.24,56074,0
2008-04-14,26.64,26.64,24.32,25.2,37221,0
2008-04-15,25.76,25.76,22.8,23.28,67688,0
2008-04-16,23.6,25.04,23.6,24.72,31777,0
2008-04-17,24.88,25.04,23.6,24.08,21236,0
2008-04-18,24.4,24.64,23.68,24,34225,0
2008-04-21,24,24,23.28,23.44,26440,0
2008-04-22,23.6,24.64,23.44,23.76,34277,0
2008-04-23,23.76,24.64,23.76,24,18719,0
2008-04-24,24.08,24.48,22.72,23.76,31571,0
2008-04-25,24,24,21.6,22.32,71749,0
2008-04-28,22.24,24.64,22.24,24.32,65095,0
2008-04-29,24.64,25.6,23.92,24.72,67091,0
2008-04-30,25.04,25.12,24,25.12,48430,0
2008-05-01,24.88,24.96,24,24.16,36552,0
2008-05-02,24.24,24.8,24,24.64,20237,0
2008-05-05,24.64,24.64,24.08,24.08,19581,0
2008-05-06,24.08,24.64,23.76,24.48,22411,0
2008-05-07,24.32,24.8,24.08,24.08,35153,0
2008-05-08,24.48,24.96,24.24,24.48,22639,0
2008-05-09,24.24,24.8,24.16,24.48,25008,0
2008-05-12,24.72,26,24.48,25.92,51964,0
2008-05-13,26,28,25.92,27.76,82899,0
2008-05-14,28,29.36,27.68,29.2,77202,0
2008-05-15,29.52,32,29.52,31.84,150661,0
2008-05-16,32,32.4,30.8,31.92,130250,0
2008-05-19,31.92,32.32,30.4,30.4,76113,0
2008-05-20,30.4,30.64,28.08,29.12,76143,0
2008-05-21,29.36,30.72,28.72,28.96,47702,0
2008-05-22,28.8,30.16,25.76,26.4,122632,0
2008-05-23,26.4,26.72,25.36,26.72,48690,0
2008-05-27,27.76,27.76,25.44,25.92,49210,0
2008-05-28,25.84,27.2,25.84,26.88,41811,0
2008-05-29,26.88,27.76,26.8,27.52,23879,0
2008-05-30,27.52,28.4,27.52,27.68,27400,0
2008-06-02,28.08,28.4,27.6,27.84,26274,0
2008-06-03,27.68,28.08,25.04,26.56,79376,0
2008-06-04,26.32,26.32,25.12,25.44,31597,0
2008-06-05,25.44,26.4,25.44,26.32,25722,0
2008-06-06,26.8,26.8,25.28,25.52,29115,0
2008-06-09,25.92,26.4,25.44,26.16,24226,0
2008-06-10,26.4,26.8,25.76,26.8,32111,0
2008-06-11,26.8,26.96,25.6,26.4,27155,0
2008-06-12,26.64,27.92,26.48,27.12,45339,0
2008-06-13,27.04,27.6,26.8,27.28,19639,0
2008-06-16,27.52,29.52,27.28,29.52,38114,0
2008-06-17,29.84,29.84,28.32,29.04,40348,0
2008-06-18,28.56,28.96,28,28.08,25707,0
2008-06-19,28,28,26.48,27.28,44799,0
2008-06-20,27.2,27.6,26.56,27.2,20664,0
2008-06-23,26.4,26.4,21.6,24,254741,0
2008-06-24,24,25.12,23.6,25.04,71130,0
2008-06-25,25.6,25.68,24.16,24.24,50595,0
2008-06-26,24.56,25.12,23.84,24,38362,0
2008-06-27,24,24.8,22.16,22.96,808597,0
2008-06-30,23.04,23.92,21.76,22,67163,0
2008-07-01,25.28,25.28,20.8,22,61988,0
2008-07-02,21.76,21.92,20.24,20.24,58928,0
2008-07-03,20.32,20.8,19.68,19.68,41686,0
2008-07-07,20,21.44,19.76,21.12,52206,0
2008-07-08,20.88,21.04,20,21.04,39541,0
2008-07-09,20.8,21.44,20.32,20.32,20310,0
2008-07-10,20,21.2,20,21.04,30099,0
2008-07-11,20.72,22,20.08,21.92,32800,0
2008-07-14,22.24,22.24,20.32,20.88,40234,0
2008-07-15,20.64,21.76,20.24,21.36,38476,0
2008-07-16,21.92,24.64,20.4,24.64,43592,0
2008-07-17,22.8,24.64,22.4,24,46926,0
2008-07-18,24.72,24.8,18.8,19.6,194498,0
2008-07-21,19.68,22.24,19.52,22.16,43949,0
2008-07-22,21.92,23.2,20.96,22.08,30137,0
2008-07-23,22.08,23.52,22.08,23.36,21478,0
2008-07-24,23.44,24.4,22.8,24,50192,0
2008-07-25,24.4,24.48,23.68,24.08,35120,0
2008-07-28,23.92,24.08,22.96,23.84,35903,0
2008-07-29,23.84,24.32,22.8,23.04,42249,0
2008-07-30,22.8,24,22.4,23.6,42519,0
2008-07-31,22.16,24,20.08,20.08,118259,0
2008-08-01,20.8,21.68,20,20.72,49715,0
2008-08-04,20.64,21.84,20,20.72,28655,0
2008-08-05,21.28,21.28,20.08,20.72,29752,0
2008-08-06,18.8,19.52,17.36,18.56,126242,0
2008-08-07,18.8,19.28,18.32,18.72,41429,0
2008-08-08,18.64,19.2,18.24,18.72,45371,0
2008-08-11,18.72,19.84,18.56,19.28,45784,0
2008-08-12,19.84,20,19.28,19.6,24092,0
2008-08-13,19.6,20.8,19.6,20.72,23364,0
2008-08-14,20.96,21.76,20.64,21.6,33338,0
2008-08-15,21.84,21.84,20.8,20.8,38194,0
2008-08-18,20.96,20.96,18.8,18.96,41069,0
2008-08-19,18.56,19.04,18.48,18.72,28642,0
2008-08-20,18.72,19.2,18.64,18.72,26220,0
2008-08-21,18.64,19.52,18.56,18.72,23957,0
2008-08-22,19.6,20.4,19.6,20.32,37756,0
2008-08-25,20.24,20.24,19.2,19.76,18771,0
2008-08-26,19.44,19.84,18.96,19.28,19194,0
2008-08-27,19.2,20,18.96,20,17116,0
2008-08-28,20,20.72,19.76,20.56,31714,0
2008-08-29,20.48,20.8,20.24,20.8,20980,0
2008-09-02,20.88,21.2,19.6,19.84,33841,0
2008-09-03,19.84,20.64,19.76,20.24,23085,0
2008-09-04,19.92,20.08,19.2,19.44,21624,0
2008-09-05,19.36,19.92,19.28,19.76,25088,0
2008-09-08,20.24,20.4,19.28,19.76,23794,0
2008-09-09,19.76,20,19.12,19.12,31255,0
2008-09-10,20.32,20.32,18.8,19.04,23201,0
2008-09-11,18.8,19.12,18.4,18.56,53297,0
2008-09-12,18.48,19.12,18.32,18.72,25429,0
2008-09-15,18.72,18.72,17.28,17.28,35752,0
2008-09-16,17.2,17.28,14.8,16.16,158471,0
2008-09-17,16.4,16.4,14.88,15.44,121979,0
2008-09-18,16,17.92,15.36,17.52,153739,0
2008-09-19,18.4,19.2,16.96,17.76,140943,0
2008-09-22,17.44,18.32,17.2,17.76,28642,0
2008-09-23,17.84,18,16.8,17.68,31151,0
2008-09-24,17.92,18.32,16.4,16.48,35230,0
2008-09-25,16.8,17.6,16.4,16.4,28478,0
2008-09-26,16,17.52,15.6,16.4,37946,0
2008-09-29,16.88,17.36,14.8,14.88,48752,0
2008-09-30,14.96,15.84,14.8,15.52,47538,0
2008-10-01,15.36,16.96,15.04,16.4,43969,0
2008-10-02,16.4,17.36,15.68,15.68,46292,0
2008-10-03,16,16.72,14.4,14.4,45977,0
2008-10-06,14.56,14.8,12.8,13.76,72508,0
2008-10-07,14.24,15.12,12.88,12.96,46484,0
2008-10-08,13.2,14.32,12.56,13.28,85656,0
2008-10-09,13.6,14.8,11.68,11.68,58950,0
2008-10-10,11.68,11.92,9.52,11.68,146772,0
2008-10-13,12.64,14.32,12.4,14.32,77460,0
2008-10-14,15.2,15.2,13.2,13.44,46466,0
2008-10-15,13.44,13.92,11.28,11.28,36096,0
2008-10-16,11.28,12.48,10.48,11.12,70135,0
2008-10-17,10.8,12,10.64,10.8,77507,0
2008-10-20,11.36,12.48,11.36,12,33641,0
2008-10-21,12.24,12.4,11.2,11.2,22981,0
2008-10-22,11.44,11.52,10.56,10.56,33504,0
2008-10-23,10.64,11.28,10,10.4,33795,0
2008-10-24,10.24,10.64,10,10.16,36367,0
2008-10-27,10.88,10.88,9.6,9.6,26981,0
2008-10-28,10,10.96,9.6,10.8,52674,0
2008-10-29,11.12,11.12,10.08,10.8,28746,0
2008-10-30,11.2,11.36,10.56,11.12,28508,0
2008-10-31,11.36,13.92,11.28,13.84,54020,0
2008-11-03,13.76,15.52,13.68,15.52,50786,0
2008-11-04,15.6,17.6,14.8,16.4,49360,0
2008-11-05,16.16,16.88,13.68,13.68,39073,0
2008-11-06,14.24,14.56,13.2,13.36,33160,0
2008-11-07,13.44,14.32,13.28,14.16,21167,0
2008-11-10,14.56,15.12,13.36,13.52,18294,0
2008-11-11,13.52,13.52,12.4,12.4,32793,0
2008-11-12,12.24,13.2,10.88,11.04,48603,0
2008-11-13,11.04,12.16,10.48,12,37079,0
2008-11-14,12.24,12.64,10.88,10.88,36105,0
2008-11-17,11.04,11.92,10.4,10.4,22335,0
2008-11-18,10.48,11.28,9.68,9.84,53644,0
2008-11-19,9.92,10.24,9.28,9.28,45466,0
2008-11-20,9.28,10,8.88,8.88,46841,0
2008-11-21,8.96,9.84,8.72,9.2,51406,0
2008-11-24,9.76,10,9.2,10,51753,0
2008-11-25,8.48,10.8,8.48,9.52,35298,0
2008-11-26,9.36,10,9.2,9.6,43035,0
2008-11-28,9.52,10,9.52,9.92,10735,0
2008-12-01,9.6,9.6,8.88,8.88,33241,0
2008-12-02,9.12,10.4,9.04,10.24,20255,0
2008-12-03,10,10.72,9.44,10.48,21938,0
2008-12-04,10.4,10.4,9.6,9.6,16875,0
2008-12-05,9.84,10.16,9.2,10.16,35970,0
2008-12-08,10.4,11.68,10.24,11.68,33688,0
2008-12-09,11.52,12.4,11.12,11.12,30686,0
2008-12-10,11.28,12.56,11.2,12.56,26190,0
2008-12-11,12.4,13.2,11.92,12,40766,0
2008-12-12,12,13.2,11.84,13.2,26632,0
2008-12-15,13.2,13.44,12.56,12.96,22791,0
2008-12-16,13.6,14,13.28,14,40099,0
2008-12-17,13.76,14.4,13.76,14.08,31777,0
2008-12-18,14.08,14.72,13.84,13.84,27002,0
2008-12-19,14.8,15.12,13.76,14.08,66579,0
2008-12-22,14.08,15.04,13.2,14.16,27992,0
2008-12-23,14.56,14.56,12.88,13.04,24417,0
2008-12-24,13.04,13.6,12.96,13.52,6840,0
2008-12-26,13.6,14.08,12.96,14.08,13092,0
2008-12-29,13.84,13.92,12.48,12.88,19753,0
2008-12-30,12.96,13.2,12.48,13.12,20620,0
2008-12-31,12.8,13.92,12.8,13.44,32726,0
2009-01-02,13.52,16.4,13.52,15.84,57085,0
2009-01-05,16,16.4,15.6,16.4,50112,0
2009-01-06,16.88,17.6,16.48,17.52,27250,0
2009-01-07,17.6,17.6,16,16.16,42370,0
2009-01-08,16.08,16.32,13.52,14.08,89944,0
2009-01-09,14.16,15.2,13.52,13.6,37597,0
2009-01-12,13.6,13.92,12,12,36141,0
2009-01-13,12,12.8,11.76,11.92,22802,0
2009-01-14,11.84,13.12,11.84,12.24,48456,0
2009-01-15,12.24,13.04,12.16,12.4,36909,0
2009-01-16,13.12,13.44,12.64,13.28,33297,0
2009-01-20,13.6,13.6,12,12,36976,0
2009-01-21,12.08,13.04,11.84,12.96,26379,0
2009-01-22,13.12,13.2,12,12.16,15881,0
2009-01-23,11.84,12.64,11.6,12.24,18920,0
2009-01-26,12.32,13.2,12.16,12.64,19603,0
2009-01-27,12.72,13.12,12.64,12.8,7881,0
2009-01-28,13.2,13.92,12.96,13.6,26250,0
2009-01-29,13.92,14.56,13.76,13.84,44824,0
2009-01-30,14.08,14.08,12.8,12.8,14183,0
2009-02-02,12.64,13.84,12.4,13.68,22898,0
2009-02-03,13.76,14.24,13.36,13.52,32360,0
2009-02-04,13.28,14,12.8,12.96,21328,0
2009-02-05,12.8,13.52,12.8,13.52,55177,0
2009-02-06,13.44,14.16,13.28,13.92,31464,0
2009-02-09,13.84,14,13.28,13.6,21830,0
2009-02-10,13.52,13.6,12.64,12.64,22846,0
2009-02-11,12.64,12.8,12.32,12.32,37001,0
2009-02-12,12.32,12.72,10.64,11.12,62663,0
2009-02-13,11.6,11.84,11.04,11.76,38578,0
2009-02-17,11.2,11.28,10.72,10.72,23604,0
2009-02-18,10.88,11.2,10.4,10.4,16615,0
2009-02-19,10.48,11.36,10.48,10.72,18353,0
2009-02-20,10.56,10.72,10,10.24,34780,0
2009-02-23,10.4,11.76,9.76,9.76,36553,0
2009-02-24,10,10.88,10,10.48,38636,0
2009-02-25,10.8,10.96,10.4,10.4,19067,0
2009-02-26,10.56,10.96,10.08,10.08,16083,0
2009-02-27,10.16,10.8,9.76,9.76,23437,0
2009-03-02,9.6,9.92,9.2,9.28,37839,0
2009-03-03,9.52,9.76,8.96,8.96,21413,0
2009-03-04,9.2,9.76,8.96,9.6,22099,0
2009-03-05,9.36,9.52,8.48,8.48,31229,0
2009-03-06,9.6,9.6,6.8,7.2,97752,0
2009-03-09,7.2,7.2,6.24,6.72,71313,0
2009-03-10,7.12,7.44,6.4,7.04,81294,0
2009-03-11,7.12,7.2,6.16,6.16,72847,0
2009-03-12,6.16,8,6.16,7.84,66081,0
2009-03-13,7.84,8.4,7.68,8,25525,0
2009-03-16,8.16,8.32,7.6,8,23311,0
2009-03-17,8.32,8.64,7.92,8.64,18498,0
2009-03-18,8.64,9.76,8.08,9.68,36789,0
2009-03-19,10,10,8.56,8.96,34181,0
2009-03-20,9.12,10.4,9.04,10,48037,0
2009-03-23,10.4,11.28,10.4,11.28,45182,0
2009-03-24,11.2,11.2,10.8,10.88,20442,0
2009-03-25,11.04,11.28,10.4,10.8,33015,0
2009-03-26,10.96,11.84,10.4,11.84,37098,0
2009-03-27,11.6,11.84,10.96,11.52,17444,0
2009-03-30,10.96,11.2,9.36,9.6,24171,0
2009-03-31,9.84,10.48,9.2,10.32,19199,0
2009-04-01,10.16,11.36,9.6,11.2,26239,0
2009-04-02,11.6,12,11.44,11.92,53165,0
2009-04-03,11.6,12.16,11.52,12.16,20691,0
2009-04-06,12,12.08,11.44,12,17225,0
2009-04-07,12,12,10.96,11.52,16564,0
2009-04-08,11.44,12,11.2,11.92,20066,0
2009-04-09,12,12.72,11.92,12.72,36272,0
2009-04-13,12.72,13.28,12.24,13.28,44451,0
2009-04-14,13.52,15.2,12.8,13.6,76832,0
2009-04-15,14.08,14.88,13.92,14.88,39697,0
2009-04-16,14.88,18.88,14.88,16.96,123956,0
2009-04-17,17.2,17.6,14.24,16.24,103457,0
2009-04-20,15.6,15.6,14.48,14.64,58338,0
2009-04-21,14.4,16.16,14.32,16.16,36094,0
2009-04-22,16.16,17.2,15.76,16.48,55440,0
2009-04-23,16.56,16.56,14.88,14.88,53100,0
2009-04-24,14.56,16,14.4,15.28,41210,0
2009-04-27,14.8,15.12,14.4,14.48,42844,0
2009-04-28,14.48,14.64,14.08,14.56,32463,0
2009-04-29,14.8,15.6,14.48,15.36,37505,0
2009-04-30,15.6,15.6,14.88,14.88,24885,0
2009-05-01,14.8,15.12,14.16,14.24,28213,0
2009-05-04,15.44,16.8,15.2,15.84,102530,0
2009-05-05,16.32,16.72,15.76,16.32,42336,0
2009-05-06,16.8,17.04,16.32,16.64,56502,0
2009-05-07,15.84,16,14.4,14.56,66979,0
2009-05-08,14.88,15.36,14.56,14.88,44201,0
2009-05-11,14.56,14.8,14.4,14.4,37778,0
2009-05-12,14.48,14.8,13.44,13.92,45296,0
2009-05-13,13.68,13.68,12.72,12.72,43421,0
2009-05-14,12.8,13.44,12.4,13.2,25750,0
2009-05-15,13.28,13.28,12.56,12.72,23963,0
2009-05-18,13.28,13.68,12.8,13.68,22518,0
2009-05-19,14,14.08,13.6,13.84,17402,0
2009-05-20,13.92,15.28,13.92,14.64,41495,0
2009-05-21,14.48,14.64,13.2,13.44,44153,0
2009-05-22,13.6,14.4,13.6,13.84,27718,0
2009-05-26,13.68,14.48,13.44,14.4,23531,0
2009-05-27,14.32,15.36,14.16,14.64,25842,0
2009-05-28,15.36,16.16,14.48,16,48382,0
2009-05-29,16.16,17.2,16.16,17.04,83095,0
2009-06-01,17.2,18.8,17.2,18.72,84931,0
2009-06-02,18.24,18.8,17.92,18.32,59260,0
2009-06-03,18.48,18.56,16.4,18.16,40868,0
2009-06-04,18.24,18.8,17.6,18.8,52663,0
2009-06-05,19.2,26,18.88,22.4,284563,0
2009-06-08,22.56,26.4,22,22.64,311738,0
2009-06-09,24.96,25.52,22.4,23.36,113089,0
2009-06-10,23.6,24.48,22.4,23.12,53905,0
2009-06-11,23.68,24.96,23.68,23.76,105499,0
2009-06-12,23.6,24.32,23.36,24,46107,0
2009-06-15,23.84,24,22.4,22.88,88307,0
2009-06-16,23.6,23.68,21.28,21.44,74853,0
2009-06-17,21.04,21.36,18.8,19.04,154234,0
2009-06-18,19.28,20,18.96,19.84,53185,0
2009-06-19,20.16,21.04,20,20.72,70361,0
2009-06-22,20.32,20.4,18.96,19.44,68203,0
2009-06-23,19.6,20.4,19.28,20.16,36462,0
2009-06-24,20.32,23.2,20.24,21.68,87960,0
2009-06-25,21.36,22.72,21.2,22.56,49560,0
2009-06-26,22.4,25.2,22,25.04,154213,0
2009-06-29,24.88,24.88,23.28,23.6,72933,0
2009-06-30,23.76,26,21.36,24.56,171135,0
2009-07-01,24.72,25.44,23.6,24.24,44066,0
2009-07-02,23.84,24.48,22.72,23.12,36609,0
2009-07-06,22.96,22.96,21.76,21.92,51785,0
2009-07-07,22.48,22.8,21.76,21.84,41780,0
2009-07-08,22.08,23.44,21.6,22.16,59693,0
2009-07-09,22.4,22.96,22.24,22.32,25720,0
2009-07-10,22.4,22.8,22.4,22.8,23364,0
2009-07-13,23.2,23.44,22.16,22.4,46376,0
2009-07-14,22.32,22.88,22.24,22.8,34224,0
2009-07-15,23.04,24,22.4,24,49427,0
2009-07-16,23.76,24.08,23.2,24.08,28002,0
2009-07-17,24.16,24.72,24.08,24.56,44290,0
2009-07-20,24.64,25.76,24.64,25.44,56055,0
2009-07-21,25.68,25.92,24.4,24.88,40280,0
2009-07-22,25.6,26,24.4,25.68,74135,0
2009-07-23,25.68,28,25.68,27.68,119444,0
2009-07-24,27.92,28.16,26.88,28,65830,0
2009-07-27,28,28,26.72,27.2,65771,0
2009-07-28,27.36,28.64,26,28.32,82111,0
2009-07-29,28.08,28.32,26.88,27.04,45130,0
2009-07-30,27.6,29.36,27.2,29.2,106959,0
2009-07-31,29.12,30.24,27.6,27.68,143863,0
2009-08-03,28.64,28.8,27.6,28.48,76745,0
2009-08-04,28.24,28.56,26.16,27.76,109504,0
2009-08-05,27.6,27.6,26.24,26.8,74122,0
2009-08-06,26.48,30,25.36,28.8,148979,0
2009-08-07,28.08,28.56,24.48,27.76,103862,0
2009-08-10,27.76,28.32,27.52,28.08,50001,0
2009-08-11,27.92,27.92,26.88,26.96,59808,0
2009-08-12,27.36,28.72,26.88,28.16,66100,0
2009-08-13,28.48,28.56,27.76,28,36295,0
2009-08-14,28,28.4,26.8,27.2,50605,0
2009-08-17,26.56,26.8,26,26.32,47789,0
2009-08-18,26.56,27.44,26.56,27.2,33772,0
2009-08-19,27.68,27.92,26.56,27.76,33496,0
2009-08-20,28,28.16,27.36,27.92,25883,0
2009-08-21,28.4,28.72,28.16,28.64,62610,0
2009-08-24,29.12,29.12,27.92,28.32,53576,0
2009-08-25,28.4,28.4,27.6,28.24,34404,0
2009-08-26,28.08,28.48,27.52,27.84,43460,0
2009-08-27,27.68,28.48,26.64,27.12,92026,0
2009-08-28,27.92,28.24,26.16,26.8,105947,0
2009-08-31,26.56,27.04,26.4,26.88,61443,0
2009-09-01,27.12,28.24,26,26.24,97374,0
2009-09-02,26.24,26.56,25.6,26.4,36475,0
2009-09-03,26.48,27.44,26,27.2,38927,0
2009-09-04,25.84,28.16,25.84,28.08,74524,0
2009-09-08,28,29.04,28,28.88,58003,0
2009-09-09,29.04,29.04,28,28.88,44573,0
2009-09-10,28.96,29.36,28.32,29.28,49186,0
2009-09-11,29.2,29.2,27.84,28.88,43297,0
2009-09-14,28.4,29.28,28.08,29.28,32568,0
2009-09-15,28.88,35.36,28.48,33.6,349989,0
2009-09-16,34.64,35.36,30.64,31.2,245642,0
2009-09-17,31.92,32.88,31.2,31.52,98331,0
2009-09-18,32.32,36.56,31.44,36.48,219743,0
2009-09-21,37.04,42.4,35.36,41.04,297259,0
2009-09-22,41.2,42.64,40,40.56,161756,0
2009-09-23,40.56,41.92,39.6,40.64,126077,0
2009-09-24,40.8,41.6,39.6,40.16,74342,0
2009-09-25,40.4,41.52,39.44,40.32,81729,0
2009-09-28,40.64,41.2,40.48,40.72,79085,0
2009-09-29,40.72,41.52,40.48,40.88,54394,0
2009-09-30,41.68,45.68,41.28,44,415544,0
2009-10-01,43.76,43.76,39.2,39.76,259400,0
2009-10-02,38.4,42.96,36.96,40.48,175197,0
2009-10-05,41.6,42,40.88,41.92,70576,0
2009-10-06,42.4,42.88,41.04,42.4,92034,0
2009-10-07,42.72,42.88,41.36,41.84,57340,0
2009-10-08,44.56,44.64,43.28,44,142841,0
2009-10-09,44.08,44.4,43.2,44.4,71754,0
2009-10-12,44.96,46,43.68,44.16,94003,0
2009-10-13,44.16,44.64,43.2,44.16,68756,0
2009-10-14,44.72,44.8,43.52,44.56,56040,0
2009-10-15,44.24,44.4,43.2,43.84,67796,0
2009-10-16,43.52,43.68,42.24,42.24,84010,0
2009-10-19,42.56,44,42.4,43.52,61544,0
2009-10-20,44.4,44.4,41.52,42.24,92840,0
2009-10-21,41.92,42.8,41.28,42.24,67270,0
2009-10-22,41.28,41.36,36.48,40.56,259531,0
2009-10-23,39.36,39.36,35.12,35.12,226479,0
2009-10-26,35.28,35.76,30,31.84,434703,0
2009-10-27,34.48,37.44,32.48,33.44,300200,0
2009-10-28,33.84,33.84,30,30.16,192314,0
2009-10-29,30.16,33.36,30.16,32,111705,0
2009-10-30,30.96,32.32,29.2,29.68,158279,0
2009-11-02,30,30.8,28.64,29.92,126197,0
2009-11-03,29.76,30.72,28.96,29.68,65651,0
2009-11-04,29.68,30.56,29.2,29.28,46946,0
2009-11-05,29.52,30.96,29.28,30.48,56260,0
2009-11-06,29.68,30.72,29.6,30.48,35010,0
2009-11-09,31.44,31.68,30.4,31.12,76257,0
2009-11-10,31.28,32,30.96,31.28,53049,0
2009-11-11,31.92,32.48,31.28,32,73193,0
2009-11-12,32,32.4,30.32,30.32,52014,0
2009-11-13,30.8,31.04,29.76,30.64,53075,0
2009-11-16,31.12,32,30.72,31.6,49851,0
2009-11-17,32,32.8,31.2,32.16,63721,0
2009-11-18,32.56,32.88,31.36,32.88,42374,0
2009-11-19,27.2,28.48,25.2,26.16,919685,0
2009-11-20,26.88,27.12,25.68,26.56,148355,0
2009-11-23,27.2,27.84,26.64,27.44,122167,0
2009-11-24,27.6,29.84,26.8,29.6,158804,0
2009-11-25,30.72,30.72,28.4,28.64,72005,0
2009-11-27,26.56,28.32,26.32,27.12,62798,0
2009-11-30,26.88,26.88,25.44,26.08,148306,0
2009-12-01,27.2,28.16,26.8,26.88,145910,0
2009-12-02,26.8,27.68,26.16,26.48,92704,0
2009-12-03,26.08,27.28,26.08,26.24,85933,0
2009-12-04,26.4,27.12,26,26.72,71732,0
2009-12-07,26.72,26.8,26.08,26.32,78741,0
2009-12-08,26,26.24,24.24,24.72,188892,0
2009-12-09,24.8,25.28,23.2,23.52,176202,0
2009-12-10,23.68,26.24,23.52,25.36,204405,0
2009-12-11,25.6,25.68,24.32,25.44,94260,0
2009-12-14,25.6,26,24.88,26,60029,0
2009-12-15,26.32,26.4,25.28,25.44,105546,0
2009-12-16,25.68,25.76,24.48,24.56,116869,0
2009-12-17,24.24,24.88,24.08,24.64,90958,0
2009-12-18,24.72,25.84,24.64,25.52,305846,0
2009-12-21,25.6,25.92,24.8,25.04,96600,0
2009-12-22,25.2,25.44,24.88,24.96,89884,0
2009-12-23,25.28,26.16,25.12,26.08,103652,0
2009-12-24,26.32,26.4,25.44,25.92,43025,0
2009-12-28,26.16,26.24,25.2,25.44,61090,0
2009-12-29,25.84,25.84,24.64,24.72,77145,0
2009-12-30,24.64,25.12,24.32,24.8,98744,0
2009-12-31,24.88,25.6,24.4,25.36,101237,0
2010-01-04,25.92,25.92,24.72,25.84,111862,0
2010-01-05,25.84,28.4,25.76,26.96,290851,0
2010-01-06,27.2,29.04,26.72,28.24,254981,0
2010-01-07,27.92,28.08,24.48,24.88,313758,0
2010-01-08,24,24.32,22.96,23.84,329631,0
2010-01-11,24.64,24.64,22.96,22.96,203675,0
2010-01-12,23.2,23.2,19.68,19.84,458735,0
2010-01-13,20,21.2,19.6,21.04,262606,0
2010-01-14,21.52,21.52,20,20.16,173632,0
2010-01-15,20.4,20.64,19.2,19.36,162659,0
2010-01-19,19.36,19.68,19.28,19.6,89436,0
2010-01-20,19.36,19.84,18.08,18.72,163148,0
2010-01-21,18.72,19.36,17.04,17.36,198693,0
2010-01-22,17.52,18.88,16.56,17.68,173428,0
2010-01-25,18,18.88,17.12,17.36,114890,0
2010-01-26,17.44,17.44,16.96,17.04,113205,0
2010-01-27,16.96,17.2,16.08,16.16,130979,0
2010-01-28,16.32,16.64,15.68,15.68,133486,0
2010-01-29,15.92,16.72,15.52,15.52,118330,0
2010-02-01,15.76,16.32,15.36,16.32,81126,0
2010-02-02,16.4,17.12,16.32,16.72,101353,0
2010-02-03,17.2,19.52,16.8,18.4,222332,0
2010-02-04,18.4,18.8,16.72,16.72,171994,0
2010-02-05,16.72,17.52,16.08,16.8,178353,0
2010-02-08,16.8,16.96,16.48,16.48,72925,0
2010-02-09,16.88,16.96,16.16,16.32,128612,0
2010-02-10,16.32,16.8,15.84,16.48,104448,0
2010-02-11,16.48,17.92,16.4,17.92,103111,0
2010-02-12,17.6,20.4,17.2,20.32,204959,0
2010-02-16,21.6,21.92,19.52,20,220012,0
2010-02-17,20.4,20.96,19.68,20.24,59495,0
2010-02-18,20.08,20.72,19.44,20.16,70768,0
2010-02-19,20.16,20.4,19.76,20.24,53665,0
2010-02-22,20.32,20.64,18.48,18.96,110756,0
2010-02-23,18.88,19.2,17.6,18.48,128879,0
2010-02-24,18.56,19.04,18.08,18.64,46890,0
2010-02-25,18.24,18.4,17.36,17.84,65371,0
2010-02-26,18,18.48,17.52,17.6,47841,0
2010-03-01,17.68,18.32,17.36,18.32,60845,0
2010-03-02,18.4,20,18.4,19.92,84778,0
2010-03-03,20,21.36,20,20.48,128755,0
2010-03-04,20.64,21.04,19.6,21.04,77181,0
2010-03-05,21.2,21.68,20.64,21.52,110861,0
2010-03-08,22.32,23.2,22.16,22.64,181718,0
2010-03-09,19.84,21.76,18.8,20.8,306871,0
2010-03-10,21.04,21.12,20.64,20.96,49151,0
2010-03-11,20.96,21.6,20.8,21.52,83739,0
2010-03-12,21.6,23.12,21.2,21.28,187396,0
2010-03-15,21.44,21.68,20.24,20.88,83535,0
2010-03-16,20.88,21.44,20.8,21.12,44674,0
2010-03-17,21.04,21.52,20.8,20.88,46342,0
2010-03-18,21.12,21.44,20.88,21.04,35189,0
2010-03-19,21.2,21.2,20.16,20.56,119601,0
2010-03-22,20.4,21.68,20.32,21.52,73382,0
2010-03-23,21.28,22,20.96,21.68,55174,0
2010-03-24,21.6,21.84,21.28,21.28,40963,0
2010-03-25,21.44,22,20.8,20.96,54221,0
2010-03-26,21.04,21.36,20.08,20.16,61315,0
2010-03-29,21.12,22,20.64,21.92,71332,0
2010-03-30,22,22.4,21.44,21.68,64304,0
2010-03-31,21.6,23.2,21.6,22.56,106413,0
2010-04-01,22.8,24.72,22.8,24.16,198285,0
2010-04-05,26.8,29.52,26.08,28.64,558591,0
2010-04-06,28.64,29.36,27.2,28.32,179211,0
2010-04-07,28.56,28.8,26.08,26.88,204123,0
2010-04-08,26.88,27.36,25.44,26.72,105178,0
2010-04-09,27.12,27.52,26.48,26.96,81982,0
2010-04-12,27.68,28.24,27.52,28,96979,0
2010-04-13,28.4,28.4,27.68,28,63818,0
2010-04-14,28.32,28.64,27.36,28,92955,0
2010-04-15,28,28.56,27.6,28,60592,0
2010-04-16,28.96,29.2,26.56,27.04,138067,0
2010-04-19,26.96,29.2,26.88,27.44,99921,0
2010-04-20,27.6,27.76,27.28,27.52,38389,0
2010-04-21,27.68,28,26.56,27.2,45997,0
2010-04-22,26.96,27.76,26.8,27.68,36738,0
2010-04-23,27.76,27.84,27.2,27.84,49509,0
2010-04-26,27.92,28,27.04,27.28,53452,0
2010-04-27,26.96,27.84,26.48,26.48,76407,0
2010-04-28,26.8,28,26.56,27.44,56954,0
2010-04-29,27.84,27.84,26.56,27.52,79406,0
2010-04-30,27.52,27.52,24.8,25.04,190734,0
2010-05-03,25.44,26.48,24.8,26.48,98421,0
2010-05-04,26.08,26.4,24.8,24.88,82292,0
2010-05-05,24.64,24.96,23.84,23.84,86151,0
2010-05-06,23.2,23.28,20.16,21.36,215340,0
2010-05-07,22.4,22.56,19.92,21.92,106968,0
2010-05-10,23.84,24.72,22.64,23.84,115109,0
2010-05-11,24,24.4,22,23.2,118248,0
2010-05-12,23.52,23.84,23.2,23.68,68538,0
2010-05-13,23.52,24.4,23.52,23.84,71903,0
2010-05-14,24,24,22.08,22.64,82684,0
2010-05-17,22.72,23.6,22.64,23.2,43270,0
2010-05-18,23.44,23.76,22.24,22.24,53011,0
2010-05-19,22.24,22.4,20.88,21.92,95072,0
2010-05-20,21.44,21.68,19.92,20,169759,0
2010-05-21,19.6,21.12,19.36,20.08,94645,0
2010-05-24,21.6,22.64,20.64,21.36,73218,0
2010-05-25,21.2,21.52,19.36,21.04,95996,0
2010-05-26,22.88,22.88,20.16,20.24,53845,0
2010-05-27,21.44,23.04,20.48,23.04,89130,0
2010-05-28,22.96,23.04,20.8,21.36,101148,0
2010-06-01,21.36,23.2,20.56,20.96,71511,0
2010-06-02,21.04,21.84,20.96,21.68,35515,0
2010-06-03,21.68,22.64,21.68,22.32,53729,0
2010-06-04,21.28,22.32,21.2,21.6,66697,0
2010-06-07,21.6,22.56,21.04,22.4,61947,0
2010-06-08,22.4,22.4,21.28,21.76,52082,0
2010-06-09,22,22.16,21.2,21.68,37060,0
2010-06-10,22.16,22.32,20.88,21.44,57664,0
2010-06-11,21.6,22,20.88,22,37475,0
2010-06-14,22.4,22.64,21.76,22.16,74974,0
2010-06-15,22.4,23.12,22.08,23.04,67360,0
2010-06-16,23.28,24,22.8,23.84,66871,0
2010-06-17,23.84,24.24,23.2,24.16,50433,0
2010-06-18,24.64,25.52,23.6,25.44,117885,0
2010-06-21,25.6,26.64,25.2,26.32,95686,0
2010-06-22,26.32,28.48,25.68,27.44,149712,0
2010-06-23,27.28,27.68,26.64,27.36,60384,0
2010-06-24,26.96,27.2,24.8,26.08,71439,0
2010-06-25,26.24,28.8,24,28.8,232776,0
2010-06-28,27.6,27.6,25.84,26.88,69006,0
2010-06-29,26.08,26.64,24.16,24.48,78089,0
2010-06-30,24.72,25.44,23.36,23.68,62646,0
2010-07-01,23.2,23.92,22.16,22.48,94223,0
2010-07-02,22.16,22.16,21.2,21.76,79447,0
2010-07-06,22.08,23.52,22.08,22.32,85650,0
2010-07-07,22.48,23.28,21.92,23.28,49364,0
2010-07-08,24.16,24.4,23.44,24,53214,0
2010-07-09,24,24.4,23.52,24.4,29478,0
2010-07-12,24.24,24.72,23.6,23.6,29812,0
2010-07-13,24.16,24.56,23.76,24.48,42634,0
2010-07-14,24.24,24.8,23.68,23.84,33014,0
2010-07-15,23.84,23.84,22.48,22.72,42068,0
2010-07-16,22.96,23.2,21.76,22,62078,0
2010-07-19,22.08,22.72,21.44,22.64,33608,0
2010-07-20,22.24,22.56,22.08,22.56,33008,0
2010-07-21,22.88,23.36,21.92,22,45938,0
2010-07-22,22.56,23.04,21.76,22.96,64823,0
2010-07-23,22.72,23.28,22.64,23.28,59668,0
2010-07-26,23.44,23.92,23.12,23.68,54127,0
2010-07-27,23.76,23.76,22.96,23.12,34587,0
2010-07-28,23.04,23.44,22.48,22.64,36141,0
2010-07-29,22.64,22.8,21.76,21.84,44591,0
2010-07-30,21.68,22.8,21.6,22.64,35347,0
2010-08-02,22.88,23.12,22.4,22.64,30024,0
2010-08-03,22.4,22.96,22.4,22.56,64108,0
2010-08-04,22.64,23.2,22.4,23.2,45830,0
2010-08-05,22.96,23.04,21.76,22.08,38409,0
2010-08-06,21.6,21.6,20.56,20.96,91311,0
2010-08-09,21.28,21.76,21.12,21.28,42461,0
2010-08-10,20.96,21.12,20,20.08,63734,0
2010-08-11,19.76,19.92,18.8,19.04,98988,0
2010-08-12,19.2,20,19.2,19.28,51900,0
2010-08-13,19.2,19.76,18.48,18.64,64760,0
2010-08-16,18.8,19.2,18.32,18.4,66687,0
2010-08-17,18.64,19.12,18.32,18.48,62501,0
2010-08-18,19.6,20.96,19.36,20.4,104547,0
2010-08-19,20.24,21.04,19.76,19.76,81157,0
2010-08-20,20.4,20.4,19.28,19.84,54396,0
2010-08-23,19.92,20.32,19.44,19.6,39104,0
2010-08-24,19.2,19.52,18.72,18.8,49762,0
2010-08-25,19.04,19.2,18.4,18.96,49121,0
2010-08-26,19.04,19.76,18.08,18.08,48578,0
2010-08-27,18.48,19.12,18.08,19.04,37637,0
2010-08-30,19.04,19.36,18.8,18.8,25914,0
2010-08-31,18.8,22.4,18.8,20.8,295852,0
2010-09-01,22.4,24.88,19.04,19.68,472807,0
2010-09-02,19.6,19.76,18.8,19.44,70982,0
2010-09-03,19.76,20,19.44,19.6,64495,0
2010-09-07,19.52,19.68,18.96,18.96,49330,0
2010-09-08,19.12,19.28,18.48,18.64,52304,0
2010-09-09,20.24,20.4,19.2,19.28,110957,0
2010-09-10,19.36,19.68,18.96,19.28,53024,0
2010-09-13,19.44,19.44,18.4,18.56,109019,0
2010-09-14,18.56,18.8,17.92,18.08,107864,0
2010-09-15,18.16,18.24,17.36,17.6,100866,0
2010-09-16,17.6,17.92,17.04,17.28,103921,0
2010-09-17,17.76,17.84,17.12,17.52,111801,0
2010-09-20,17.52,18.8,17.44,18.56,174109,0
2010-09-21,18.56,18.72,17.6,17.92,111327,0
2010-09-22,17.84,18,16.8,17.04,130931,0
2010-09-23,17.28,17.36,16.64,17.12,107011,0
2010-09-24,17.68,17.68,16.88,17.44,95625,0
2010-09-27,17.44,17.44,16.88,17.2,65730,0
2010-09-28,17.36,17.44,16.8,17.28,79992,0
2010-09-29,17.28,17.76,17.04,17.28,57339,0
2010-09-30,17.52,17.6,17.04,17.52,56399,0
2010-10-01,17.52,17.6,17.44,17.52,46601,0
2010-10-04,17.36,17.6,17.04,17.04,33703,0
2010-10-05,17.28,17.44,16.8,16.88,75182,0
2010-10-06,17.04,17.2,16.16,16.32,98836,0
2010-10-07,16.4,16.8,16.08,16.64,75365,0
2010-10-08,17.12,18,16.56,17.12,150444,0
2010-10-11,17.12,17.52,16.88,17.04,104566,0
2010-10-12,17.04,17.36,16.96,17.2,27331,0
2010-10-13,17.28,17.36,16.8,16.88,92919,0
2010-10-14,16.88,17.2,16.48,16.72,65501,0
2010-10-15,17.2,17.2,16.72,16.8,66208,0
2010-10-18,16.88,17.12,16.56,17.12,60275,0
2010-10-19,16.8,16.96,16.32,16.32,70003,0
2010-10-20,16.48,16.72,16,16.08,73924,0
2010-10-21,16.08,16.48,15.36,16.24,82977,0
2010-10-22,16.24,16.56,15.68,16.32,53059,0
2010-10-25,16.48,16.48,15.84,16,39897,0
2010-10-26,16.08,16.72,15.92,16.24,73244,0
2010-10-27,16.08,16.56,15.76,15.92,31615,0
2010-10-28,16.16,16.32,15.84,16.16,27554,0
2010-10-29,16.16,16.48,16.08,16.4,28125,0
2010-11-01,16.4,16.64,15.28,16,102255,0
2010-11-02,14.08,14.08,12.4,13.04,398725,0
2010-11-03,13.2,13.84,12.88,13.76,113624,0
2010-11-04,13.68,13.92,13.44,13.6,123362,0
2010-11-05,13.6,14,13.28,13.36,87857,0
2010-11-08,13.44,13.44,12.64,12.88,125798,0
2010-11-09,12.8,13.04,12.16,12.16,111915,0
2010-11-10,12.24,12.32,11.6,12.08,103535,0
2010-11-11,12,12.32,11.6,11.92,51940,0
2010-11-12,11.84,12,11.6,11.6,47688,0
2010-11-15,11.84,12,11.76,11.92,50900,0
2010-11-16,11.92,11.92,11.6,11.68,59445,0
2010-11-17,11.76,12.56,11.68,12,90821,0
2010-11-18,12.24,12.32,11.68,11.92,91453,0
2010-11-19,11.92,12.16,11.68,12,51220,0
2010-11-22,11.84,11.84,11.2,11.36,73982,0
2010-11-23,11.28,11.36,10.24,10.48,151778,0
2010-11-24,10.56,11.36,10.48,11.36,72507,0
2010-11-26,11.2,11.36,10.88,11.12,20334,0
2010-11-29,11.12,11.36,11.04,11.28,27844,0
2010-11-30,11.2,11.36,10.88,11.28,46521,0
2010-12-01,11.2,11.2,10.96,11.2,64665,0
2010-12-02,11.2,11.6,11.12,11.52,58155,0
2010-12-03,11.44,17.12,11.44,12.56,1984834,0
2010-12-06,12.96,14.56,12.4,14.32,612972,0
2010-12-07,15.04,15.04,13.52,13.52,328637,0
2010-12-08,16,16.16,14.08,14.48,540184,0
2010-12-09,15.12,15.12,14,14.24,224663,0
2010-12-10,14.24,14.24,13.76,13.92,126020,0
2010-12-13,13.84,13.92,13.28,13.52,130856,0
2010-12-14,13.52,13.52,13.12,13.2,60918,0
2010-12-15,13.12,13.2,12.96,12.96,65101,0
2010-12-16,13.04,14.32,12.96,13.6,189999,0
2010-12-17,13.6,14,13.2,13.6,187822,0
2010-12-20,13.84,14,13.2,13.6,133398,0
2010-12-21,13.76,13.92,13.28,13.92,110111,0
2010-12-22,14.16,15.52,14.08,15.04,221428,0
2010-12-23,15.6,15.84,15.2,15.36,162332,0
2010-12-27,15.2,15.84,15.2,15.6,112489,0
2010-12-28,15.68,15.76,15.44,15.6,118157,0
2010-12-29,15.68,15.76,14.8,14.8,99270,0
2010-12-30,14.88,15.2,14.72,14.72,84138,0
2010-12-31,14.96,15.12,14.8,14.88,68154,0
2011-01-03,15.04,15.92,15.04,15.84,171925,0
2011-01-04,16.16,17.44,16.08,17.2,513972,0
2011-01-05,17.6,17.92,17.2,17.76,357604,0
2011-01-06,18.08,18.32,16,16.56,324588,0
2011-01-07,16.72,16.96,16.4,16.88,124629,0
2011-01-10,16.96,17.84,16.64,17.6,219074,0
2011-01-11,18,19.04,17.2,18.16,296708,0
2011-01-12,18.72,18.96,18.48,18.64,158634,0
2011-01-13,18.88,18.88,18,18.08,114627,0
2011-01-14,18.24,18.8,17.76,18.72,121084,0
2011-01-18,18.4,18.8,18.08,18.32,99644,0
2011-01-19,18.32,18.4,16.48,16.48,249233,0
2011-01-20,16.32,16.4,14.88,15.76,296104,0
2011-01-21,16.16,16.56,15.84,15.92,124276,0
2011-01-24,16.48,17.44,16.48,16.8,128064,0
2011-01-25,17.2,17.2,16.4,16.4,69981,0
2011-01-26,16.64,16.64,15.84,16.08,119987,0
2011-01-27,16,16.32,15.84,15.92,54309,0
2011-01-28,16,16.24,15.2,15.2,114023,0
2011-01-31,15.12,16.08,14.96,15.12,85949,0
2011-02-01,15.2,15.76,15.2,15.6,76413,0
2011-02-02,15.44,15.68,15.28,15.68,65814,0
2011-02-03,15.6,15.92,15.44,15.6,44162,0
2011-02-04,15.6,15.68,15.2,15.36,67422,0
2011-02-07,15.44,16.16,15.2,15.6,137434,0
2011-02-08,15.68,16.32,15.68,16.16,96702,0
2011-02-09,16.24,16.64,16.16,16.32,128565,0
2011-02-10,16.32,16.56,16,16.08,60935,0
2011-02-11,16.08,17.52,16.08,17.52,165899,0
2011-02-14,17.92,19.36,17.92,18.72,514800,0
2011-02-15,15.28,15.84,14.24,14.88,672877,0
2011-02-16,14.96,15.2,13.92,14.16,241109,0
2011-02-18,13.12,13.2,12.4,12.96,217208,0
2011-02-22,12.64,13.2,12.4,12.88,192989,0
2011-02-23,13.04,13.04,12.48,12.64,104415,0
2011-02-24,12.64,12.8,11.84,12.4,182771,0
2011-02-25,12.32,13.04,12.08,12.96,196148,0
2011-02-28,12.96,13.76,12.96,13.36,143659,0
2011-03-01,13.36,13.52,12.48,12.56,98130,0
2011-03-02,12.48,12.88,12.24,12.72,108576,0
2011-03-03,12.88,13.04,12.16,12.32,88268,0
2011-03-04,12.4,13.12,12.16,12.72,128814,0
2011-03-07,12.8,13.28,12.4,12.48,69435,0
2011-03-08,12.4,12.72,12.24,12.48,62040,0
2011-03-09,12.4,12.64,12.32,12.4,36046,0
2011-03-10,12.24,12.32,11.92,11.92,84905,0
2011-03-11,12.24,12.24,11.76,12,86236,0
2011-03-14,11.84,12.08,11.2,11.28,111777,0
2011-03-15,10.96,11.04,10.48,10.64,130683,0
2011-03-16,10.72,10.8,9.68,9.84,180137,0
2011-03-17,10,10.8,10,10.16,137709,0
2011-03-18,10.48,10.8,10.16,10.48,100474,0
2011-03-21,10.56,10.88,10.32,10.4,132097,0
2011-03-22,10.48,10.48,9.84,9.92,104184,0
2011-03-23,10.08,10.24,9.84,10.16,93826,0
2011-03-24,10.4,10.88,10.32,10.8,146588,0
2011-03-25,11.2,11.36,10.48,10.48,159356,0
2011-03-28,10.8,10.96,10.48,10.64,86328,0
2011-03-29,10.8,11.12,10.64,11.04,69493,0
2011-03-30,11.12,11.36,10.8,10.88,125462,0
2011-03-31,10.88,11.04,10.56,10.56,101332,0
2011-04-01,10.88,11.04,10.4,10.56,126980,0
2011-04-04,10.72,10.8,10.16,10.24,80661,0
2011-04-05,10.16,10.72,10.16,10.4,63568,0
2011-04-06,10.56,10.64,10.32,10.4,53554,0
2011-04-07,10.32,10.56,10,10.24,64836,0
2011-04-08,10.32,10.48,10.08,10.4,86968,0
2011-04-11,10.4,10.4,10,10.08,70583,0
2011-04-12,10.08,10.24,9.92,10.08,70105,0
2011-04-13,10,10.16,9.92,10,41622,0
2011-04-14,10,10,9.92,9.92,48562,0
2011-04-15,10,12.64,9.92,11.84,641015,0
2011-04-18,11.6,11.76,11.12,11.68,138881,0
2011-04-19,11.6,11.6,11.28,11.36,43179,0
2011-04-20,11.6,11.6,10.64,11.12,109657,0
2011-04-21,11.28,12.16,11.2,11.36,159955,0
2011-04-25,11.52,11.6,11.28,11.44,35379,0
2011-04-26,11.44,12.32,11.44,11.92,92861,0
2011-04-27,11.92,12,11.52,11.68,26681,0
2011-04-28,11.68,11.92,11.44,11.76,32871,0
2011-04-29,11.76,12.56,11.6,12.48,129462,0
2011-05-02,12.64,13.76,12.16,12.88,258749,0
2011-05-03,12.8,12.88,11.6,11.68,147226,0
2011-05-04,11.76,11.76,10.8,10.8,138578,0
2011-05-05,11.04,11.44,10.08,10.88,138687,0
2011-05-06,10.88,11.12,10.4,10.56,63923,0
2011-05-09,10.48,10.88,10.4,10.48,47621,0
2011-05-10,10.64,10.8,10.48,10.72,34522,0
2011-05-11,10.72,10.72,10.08,10.24,120179,0
2011-05-12,10.24,10.72,10.08,10.56,77392,0
2011-05-13,10.64,10.72,10.24,10.24,40914,0
2011-05-16,10.24,10.32,9.92,9.92,98966,0
2011-05-17,10,10.32,9.76,9.92,117039,0
2011-05-18,9.92,10.16,9.84,10.08,59856,0
2011-05-19,10.16,10.32,9.92,10.08,93180,0
2011-05-20,10,10.24,9.92,9.92,41316,0
2011-05-23,9.84,10,9.68,9.68,58386,0
2011-05-24,9.68,9.84,9.68,9.76,48466,0
2011-05-25,9.76,10.24,9.68,10.08,75229,0
2011-05-26,10,10.32,9.92,10.24,41507,0
2011-05-27,10.24,10.32,9.92,10,35289,0
2011-05-31,10.08,10.48,9.84,9.92,172357,0
2011-06-01,9.92,10.16,9.68,9.68,64763,0
2011-06-02,12.08,12.4,9.92,10.24,765078,0
2011-06-03,10,10.24,9.92,10,163037,0
2011-06-06,10.16,10.24,9.76,9.76,103931,0
2011-06-07,9.84,10,9.76,9.84,54552,0
2011-06-08,9.76,9.92,8.72,9.04,215810,0
2011-06-09,9.36,9.36,9.04,9.2,92270,0
2011-06-10,9.2,9.28,8.8,9.04,59348,0
2011-06-13,9.04,9.2,8.16,8.4,111526,0
2011-06-14,8.56,9.76,8.48,9.36,233614,0
2011-06-15,9.28,9.28,8.88,8.88,43455,0
2011-06-16,8.8,8.96,8.72,8.88,36660,0
2011-06-17,9.28,9.84,9.04,9.84,98349,0
2011-06-20,9.68,9.84,9.28,9.68,67563,0
2011-06-21,9.76,9.76,9.44,9.52,42615,0
2011-06-22,9.44,9.52,9.28,9.36,25365,0
2011-06-23,9.52,9.52,8.96,9.28,27004,0
2011-06-24,9.52,9.68,9.28,9.28,131458,0
2011-06-27,9.44,9.6,9.28,9.36,35216,0
2011-06-28,9.36,9.76,9.28,9.76,39167,0
2011-06-29,9.76,10,9.68,9.84,36492,0
2011-06-30,9.92,10,9.52,9.76,55723,0
2011-07-01,9.76,9.76,9.44,9.68,68140,0
2011-07-05,9.84,9.92,9.6,9.76,59353,0
2011-07-06,9.68,9.92,9.52,9.76,134050,0
2011-07-07,9.76,9.84,9.6,9.68,74847,0
2011-07-08,9.52,9.68,9.28,9.28,88709,0
2011-07-11,9.12,9.2,8.96,9.04,45448,0
2011-07-12,9.04,9.2,8.96,9.2,49971,0
2011-07-13,9.2,9.44,9.04,9.2,54293,0
2011-07-14,9.2,9.36,9.12,9.2,60648,0
2011-07-15,9.2,10.48,9.2,10.08,287163,0
2011-07-18,10,10,9.68,9.76,82721,0
2011-07-19,9.84,10,9.36,9.92,57046,0
2011-07-20,10,10,9.52,9.76,56034,0
2011-07-21,10.88,11.04,9.6,9.84,264434,0
2011-07-22,9.84,9.84,9.28,9.36,82815,0
2011-07-25,9.12,9.52,9.12,9.2,49808,0
2011-07-26,9.28,9.36,9.04,9.12,52506,0
2011-07-27,9.12,9.2,8.4,8.4,115833,0
2011-07-28,9.52,9.6,8.72,8.88,204020,0
2011-07-29,8.48,8.72,8.4,8.72,89041,0
2011-08-01,8.88,9.12,8.24,8.4,156016,0
2011-08-02,8.48,8.56,7.84,7.84,182684,0
2011-08-03,8,8.24,7.76,8,129696,0
2011-08-04,8,8.08,7.6,7.6,111083,0
2011-08-05,8,8.08,7.36,7.52,79030,0
2011-08-08,7.2,7.2,6.8,6.8,231598,0
2011-08-09,7.12,7.52,6.56,7.52,149928,0
2011-08-10,7.52,7.52,6.96,7.12,73827,0
2011-08-11,7.2,7.84,6.88,7.84,125743,0
2011-08-12,7.92,8,7.52,7.6,69192,0
2011-08-15,7.68,8.4,7.68,8.24,114929,0
2011-08-16,8.4,8.4,7.84,7.92,82575,0
2011-08-17,8,8.32,7.84,7.92,45375,0
2011-08-18,8,8.24,7.2,7.28,71703,0
2011-08-19,7.2,7.76,6.96,7.44,81339,0
2011-08-22,7.76,7.76,7.28,7.28,37112,0
2011-08-23,7.36,7.76,7.36,7.68,41440,0
2011-08-24,7.2,7.76,7.2,7.68,43891,0
2011-08-25,7.52,7.76,7.28,7.28,34241,0
2011-08-26,7.28,7.68,7.2,7.6,32249,0
2011-08-29,7.68,7.68,7.2,7.44,61895,0
2011-08-30,7.36,7.44,7.2,7.28,48528,0
2011-08-31,7.28,7.44,7.2,7.2,66637,0
2011-09-01,7.28,7.44,6.96,7.12,52753,0
2011-09-02,7.04,7.12,6.8,6.88,44248,0
2011-09-06,6.8,7.2,6.8,7.04,52182,0
2011-09-07,7.2,7.36,6.56,6.8,115348,0
2011-09-08,6.8,7.44,6.72,6.8,60882,0
2011-09-09,6.8,7.28,6.8,6.96,87244,0
2011-09-12,7.12,8.32,7.04,8.08,163154,0
2011-09-13,8.24,8.56,7.6,8.4,141974,0
2011-09-14,8,8.24,7.68,7.76,100557,0
2011-09-15,8,8.08,7.76,7.84,67766,0
2011-09-16,8,8,7.28,7.68,193977,0
2011-09-19,7.52,7.52,6.88,7.12,108662,0
2011-09-20,7.12,7.2,6.72,6.72,102666,0
2011-09-21,6.88,6.88,6.4,6.4,67560,0
2011-09-22,6.4,6.4,6,6.08,126637,0
2011-09-23,6.08,6.24,5.92,6.08,124305,0
2011-09-26,6.08,6.4,5.68,5.84,106483,0
2011-09-27,6,6,5.68,5.76,86777,0
2011-09-28,5.68,6,5.6,5.6,59785,0
2011-09-29,5.76,6,5.76,5.92,54853,0
2011-09-30,5.7584,5.7584,5.28,5.4408,65300,0
2011-10-03,5.28,5.44,4.8,4.96,147364,0
2011-10-04,4.8,5.28,4.64,5.2,144932,0
2011-10-05,5.2,5.28,4.8,5.12,62815,0
2011-10-06,5.04,5.52,5.04,5.44,70582,0
2011-10-07,5.44,5.6,5.28,5.28,29374,0
2011-10-10,5.44,6,5.04,6,46622,0
2011-10-11,5.92,6,5.52,5.84,48101,0
2011-10-12,6.16,6.4,5.76,5.76,141326,0
2011-10-13,6,6,5.2,5.92,35211,0
2011-10-14,6,6.08,5.84,6,46749,0
2011-10-17,6.24,6.24,5.84,5.84,58252,0
2011-10-18,6.32,6.4,5.92,6,55982,0
2011-10-19,6.24,6.24,5.84,5.84,35402,0
2011-10-20,6,6.08,5.68,6,26251,0
2011-10-21,6.16,6.24,6,6.08,73324,0
2011-10-24,6.16,6.4,6.08,6.16,72176,0
2011-10-25,6.4,6.4,5.68,5.76,67927,0
2011-10-26,5.92,6.24,5.84,6,52340,0
2011-10-27,6.16,6.48,6.08,6.4,120152,0
2011-10-28,6.24,6.8,6.24,6.56,99843,0
2011-10-31,6.4,6.4008,5.68,5.6808,98400,0
2011-11-01,5.6,5.84,5.44,5.44,78220,0
2011-11-02,5.6,5.92,5.52,5.68,48914,0
2011-11-03,5.6,5.92,5.44,5.92,38910,0
2011-11-04,5.84,5.9032,5.52,5.6016,44757,0
2011-11-07,5.6,5.92,5.36,5.52,31452,0
2011-11-08,5.76,5.76,5.36,5.52,39908,0
2011-11-09,5.36,5.6,5.2,5.2,69414,0
2011-11-10,5.28,5.36,5.12,5.2,50129,0
2011-11-11,4.96,4.96,3.92,4,757547,0
2011-11-14,4.16,4.24,3.84,3.92,111934,0
2011-11-15,3.92,4,3.84,3.84,139412,0
2011-11-16,4,4,3.68,3.68,171352,0
2011-11-17,3.68,3.84,3.28,3.44,157687,0
2011-11-18,3.6,3.76,3.52,3.6,96032,0
2011-11-21,3.6,3.6,3.44,3.44,81469,0
2011-11-22,3.44,3.68,3.36,3.6,89644,0
2011-11-23,3.6,3.6,3.44,3.52,98279,0
2011-11-25,3.36,3.76,3.36,3.68,75525,0
2011-11-28,3.68,3.84,3.68,3.76,199644,0
2011-11-29,3.84,3.84,3.44,3.52,221722,0
2011-11-30,3.7472,3.7472,3.52,3.6088,131512,0
2011-12-01,3.6,3.76,3.52,3.52,99749,0
2011-12-02,3.6,3.68,3.44,3.52,92362,0
2011-12-05,3.6,3.76,3.52,3.6,121424,0
2011-12-06,3.6,3.6336,3.456,3.52,78489,0
2011-12-07,3.4912,3.5176,3.4,3.512,82031,0
2011-12-08,3.6,3.6,2.88,2.88,147352,0
2011-12-09,3.12,3.28,3.04,3.2,173626,0
2011-12-12,3.2,3.2,2.88,3.04,250143,0
2011-12-13,3.04,3.2,2.88,2.96,118360,0
2011-12-14,2.96,3.04,2.8,2.88,81825,0
2011-12-15,2.88,3.52,2.8,2.96,156568,0
2011-12-16,3.12,3.36,3.04,3.04,325556,0
2011-12-19,3.28,3.28,2.72,2.8,176067,0
2011-12-20,2.8,3.2,2.8,3.12,124910,0
2011-12-21,3.2,3.2,2.88,2.88,127580,0
2011-12-22,2.96,3.2,2.88,3.12,150752,0
2011-12-23,3.0968,3.12,2.964,3.0416,100630,0
2011-12-27,2.96,3.12,2.8,2.88,72330,0
2011-12-28,2.88,3.04,2.8,3.04,153885,0
2011-12-29,2.96,3.04,2.88,2.88,81303,0
2011-12-30,2.88,2.944,2.8,2.8808,179115,0
2012-01-03,2.8,3.04,2.8,2.96,52851,0
2012-01-04,2.96,3.1232,2.96,3.1232,74290,0
2012-01-05,3.04,3.28,2.96,3.2,140729,0
2012-01-06,3.28,3.52,3.04,3.28,287832,0
2012-01-09,3.44,3.44,3.12,3.2,132766,0
2012-01-10,3.28,3.36,2.96,2.96,147750,0
2012-01-11,3.184,3.184,2.7208,2.808,180276,0
2012-01-12,2.92,2.92,2.76,2.7936,136445,0
2012-01-13,2.8,3.192,2.4888,2.9696,258633,0
2012-01-17,2.96,3.2,2.88,3.0408,139139,0
2012-01-18,3.2,3.2,2.64,2.88,124512,0
2012-01-19,2.8832,3.08,2.8,2.9968,65406,0
2012-01-20,3.04,3.04,2.88,2.88,58929,0
2012-01-23,3.04,3.04,2.896,2.96,50858,0
2012-01-24,2.96,3.0392,2.88,2.96,58990,0
2012-01-25,3.04,3.16,2.96,3.104,91335,0
2012-01-26,3.2,3.44,3.0544,3.2,169821,0
2012-01-27,3.2,3.216,2.9192,3.008,85280,0
2012-01-30,2.96,3.3048,2.96,3.2,96317,0
2012-01-31,3.2,3.36,3.0408,3.068,68637,0
2012-02-01,3.2,3.2,3.04,3.2,103217,0
2012-02-02,3.12,3.36,3.04,3.28,198343,0
2012-02-03,3.28,4.16,3.2,3.52,843788,0
2012-02-06,3.76,4.4,3.6,4.32,427668,0
2012-02-07,4.4,4.64,4,4.32,361322,0
2012-02-08,4.4,4.48,4.08,4.4,155750,0
2012-02-09,4.32,4.32,4,4,144717,0
2012-02-10,4,4.32,4,4.32,166787,0
2012-02-13,4.32,5.28,4.08,5.12,348290,0
2012-02-14,5.12,5.3576,4.704,4.8384,192116,0
2012-02-15,5.04,5.2,4.56,4.56,194207,0
2012-02-16,4.72,4.88,4.4,4.64,125633,0
2012-02-17,4.72,4.96,4.4944,4.72,162499,0
2012-02-21,4.67,4.67,4.1601,4.44,265826,0
2012-02-22,4.52,4.52,3.85,3.9,234198,0
2012-02-23,3.82,3.91,3.53,3.87,415815,0
2012-02-24,3.9,4.27,3.8,3.92,308947,0
2012-02-27,3.9,3.92,3.26,3.32,515079,0
2012-02-28,3.28,3.59,3.26,3.32,250565,0
2012-02-29,3.4,3.426,3.2,3.23,164415,0
2012-03-01,3.24,3.26,3.01,3.02,278869,0
2012-03-02,3.01,3.1,2.85,2.87,401060,0
2012-03-05,2.87,2.87,2.42,2.49,473596,0
2012-03-06,2.42,2.4999,2.29,2.32,325979,0
2012-03-07,2.34,2.41,2.275,2.33,383269,0
2012-03-08,2.34,3.44,2.34,3.25,1331474,0
2012-03-09,3.51,3.65,2.92,3.03,1306936,0
2012-03-12,3.02,3.08,2.87,2.93,265147,0
2012-03-13,2.93,3.05,2.8201,3.05,315967,0
2012-03-14,3.04,3.36,2.87,3.34,472788,0
2012-03-15,3.35,3.412,3.28,3.28,175460,0
2012-03-16,3.35,3.35,3.04,3.32,322058,0
2012-03-19,3.39,3.39,3.12,3.16,182782,0
2012-03-20,3.15,3.19,3.05,3.1,174364,0
2012-03-21,3.09,3.22,3.06,3.08,152607,0
2012-03-22,3.08,3.08,3.009,3.03,83289,0
2012-03-23,3.03,3.06,2.96,2.98,138275,0
2012-03-26,2.99,3.12,2.99,3.05,105497,0
2012-03-27,3.09,3.09,2.94,2.96,79925,0
2012-03-28,2.98,3.13,2.75,2.8,185340,0
2012-03-29,2.76,2.79,2.75,2.75,80601,0
2012-03-30,2.76,2.85,2.7,2.73,166551,0
2012-04-02,2.79,3.12,2.7,3,266844,0
2012-04-03,3.01,3.08,2.82,2.87,125069,0
2012-04-04,2.87,2.89,2.65,2.69,160887,0
2012-04-05,2.66,2.74,2.6,2.65,269616,0
2012-04-09,2.59,2.7,2.54,2.57,192299,0
2012-04-10,2.73,3.08,2.63,2.75,734842,0
2012-04-11,2.8,2.9,2.7,2.71,177886,0
2012-04-12,2.73,2.78,2.65,2.66,129118,0
2012-04-13,2.66,2.66,2.47,2.48,201190,0
2012-04-16,2.51,2.59,2.43,2.45,93857,0
2012-04-17,2.49,2.57,2.47,2.48,99386,0
2012-04-18,2.45,2.45,2.38,2.4,121026,0
2012-04-19,2.4,2.46,2.28,2.3,160738,0
2012-04-20,2.37,2.37,2.28,2.3,233640,0
2012-04-23,2.24,2.25,1.8201,1.87,486768,0
2012-04-24,1.88,1.92,1.6525,1.68,653572,0
2012-04-25,1.77,1.96,1.62,1.96,536940,0
2012-04-26,2,2.19,1.95,2,719713,0
2012-04-27,2,2.01,1.85,1.9,243499,0
2012-04-30,1.88,1.91,1.75,1.86,253921,0
2012-05-01,1.82,1.97,1.8,1.83,169001,0
2012-05-02,1.82,1.8301,1.77,1.83,154451,0
2012-05-03,1.83,1.84,1.75,1.77,106748,0
2012-05-04,1.75,1.81,1.73,1.73,96326,0
2012-05-07,1.72,1.78,1.72,1.76,82792,0
2012-05-08,1.74,1.8,1.65,1.7,135549,0
2012-05-09,1.67,1.78,1.62,1.7,117611,0
2012-05-10,1.72,1.8199,1.67,1.73,121132,0
2012-05-11,1.78,1.81,1.68,1.72,166899,0
2012-05-14,1.7,1.79,1.6,1.61,151214,0
2012-05-15,1.62,1.6399,1.51,1.52,144976,0
2012-05-16,1.52,1.57,1.38,1.38,213678,0
2012-05-17,1.39,1.3999,1.11,1.23,498423,0
2012-05-18,1.25,1.37,1.12,1.35,301079,0
2012-05-21,1.36,1.4,1.32,1.4,111667,0
2012-05-22,1.41,1.42,1.34,1.35,121418,0
2012-05-23,1.34,1.45,1.31,1.32,98092,0
2012-05-24,1.3,1.32,1.29,1.31,53300,0
2012-05-25,1.32,1.32,1.18,1.23,197985,0
2012-05-29,1.24,2.7,1.24,2.59,3640157,0
2012-05-30,2.21,2.35,1.89,1.91,1443267,0
2012-05-31,2.57,2.96,2.35,2.65,5242771,0
2012-06-01,2.66,3.44,2.38,2.99,4916569,0
2012-06-04,3.13,3.63,3.1201,3.32,2348081,0
2012-06-05,3.53,3.53,2.8,3.07,1384341,0
2012-06-06,3.35,3.39,3,3.11,680149,0
2012-06-07,3.32,3.32,3,3.08,379601,0
2012-06-08,3.01,3.03,2.72,2.89,773495,0
2012-06-11,3.01,3.12,2.65,2.66,327018,0
2012-06-12,2.9,2.9,2.66,2.86,461450,0
2012-06-13,3.03,3.03,2.78,2.91,346524,0
2012-06-14,3,3.11,2.91,2.99,485262,0
2012-06-15,2.6,2.7,2.2,2.27,5027089,0
2012-06-18,2.27,2.29,2.06,2.1,1215175,0
2012-06-19,2.13,2.17,2.04,2.06,929984,0
2012-06-20,2.06,2.15,1.96,2.03,842185,0
2012-06-21,2.08,2.08,1.85,1.91,872640,0
2012-06-22,1.91,1.94,1.84,1.85,2187185,0
2012-06-25,1.84,1.88,1.75,1.75,530795,0
2012-06-26,1.75,1.86,1.61,1.69,1728573,0
2012-06-27,1.72,1.78,1.61,1.63,689585,0
2012-06-28,1.65,1.65,1.57,1.62,390637,0
2012-06-29,1.67,1.76,1.59,1.61,837017,0
2012-07-02,1.64,1.64,1.56,1.56,335249,0
2012-07-03,1.6,1.67,1.57,1.59,150687,0
2012-07-05,1.6,2.05,1.6,2.04,2018473,0
2012-07-06,2.06,2.14,1.9,1.93,1256784,0
2012-07-09,1.94,1.94,1.76,1.78,437727,0
2012-07-10,1.79,1.829,1.66,1.71,384223,0
2012-07-11,1.71,1.77,1.63,1.68,333731,0
2012-07-12,1.69,1.6999,1.61,1.64,297622,0
2012-07-13,1.64,1.65,1.57,1.62,256739,0
2012-07-16,1.62,1.62,1.54,1.57,350200,0
2012-07-17,1.57,1.57,1.46,1.46,615882,0
2012-07-18,1.47,1.63,1.46,1.57,481140,0
2012-07-19,1.6,1.63,1.55,1.58,164149,0
2012-07-20,1.56,1.63,1.5,1.63,383110,0
2012-07-23,1.66,1.66,1.52,1.55,262431,0
2012-07-24,1.52,1.54,1.49,1.53,244265,0
2012-07-25,1.53,1.58,1.46,1.56,183038,0
2012-07-26,1.58,1.65,1.5301,1.6,224641,0
2012-07-27,1.64,1.73,1.59,1.7,485984,0
2012-07-30,1.75,1.75,1.64,1.65,195475,0
2012-07-31,1.64,1.68,1.59,1.68,128186,0
2012-08-01,1.66,1.69,1.5,1.6,124721,0
2012-08-02,1.85,1.85,1.65,1.671,534588,0
2012-08-03,1.72,1.91,1.6905,1.8,360853,0
2012-08-06,1.85,2.08,1.74,2.03,402600,0
2012-08-07,2.05,2.22,2.05,2.14,548168,0
2012-08-08,2.16,2.19,1.83,2.01,535923,0
2012-08-09,2.04,2.07,1.92,2.02,113946,0
2012-08-10,2.07,2.13,2,2.02,126272,0
2012-08-13,2.13,2.13,1.95,2.01,175026,0
2012-08-14,2.06,2.071,1.87,1.95,254241,0
2012-08-15,1.94,1.94,1.81,1.87,186280,0
2012-08-16,1.89,1.95,1.89,1.94,101919,0
2012-08-17,1.93,2.01,1.9101,1.97,117724,0
2012-08-20,1.97,2.024,1.9,1.995,115601,0
2012-08-21,1.99,2.28,1.97,2.27,740888,0
2012-08-22,2.24,2.37,2.1,2.11,572443,0
2012-08-23,2.1,2.17,2.06,2.17,200292,0
2012-08-24,2.17,2.2189,2.1,2.15,71446,0
2012-08-27,2.16,2.4,2.16,2.4,526197,0
2012-08-28,2.4,2.69,2.301,2.65,953607,0
2012-08-29,2.67,2.68,2.41,2.48,495990,0
2012-08-30,2.48,2.64,2.41,2.57,225258,0
2012-08-31,2.57,2.84,2.54,2.76,706513,0
2012-09-04,2.74,2.7999,2.61,2.76,272403,0
2012-09-05,2.82,2.94,2.68,2.77,376617,0
2012-09-06,2.77,2.84,2.47,2.66,357869,0
2012-09-07,2.62,2.67,2.52,2.55,180221,0
2012-09-10,2.52,2.73,2.5,2.62,199586,0
2012-09-11,2.62,2.67,2.55,2.59,104554,0
2012-09-12,2.59,2.69,2.55,2.63,140298,0
2012-09-13,2.57,2.65,2.56,2.6001,92440,0
2012-09-14,2.58,2.62,2.53,2.58,126834,0
2012-09-17,2.53,2.71,2.52,2.66,248300,0
2012-09-18,2.66,2.78,2.641,2.75,174895,0
2012-09-19,2.74,2.83,2.71,2.81,273783,0
2012-09-20,2.82,2.83,2.52,2.56,334778,0
2012-09-21,2.51,2.54,2.17,2.23,1044344,0
2012-09-24,2.23,2.32,1.955,2.15,637665,0
2012-09-25,2.15,2.3,2.121,2.26,317940,0
2012-09-26,2.24,2.35,2.08,2.1,381312,0
2012-09-27,2.1,2.53,2.1,2.26,1007869,0
2012-09-28,2.42,2.42,2.19,2.32,213492,0
2012-10-01,2.39,2.39,2.2,2.2415,159042,0
2012-10-02,2.25,2.31,2.17,2.27,94008,0
2012-10-03,2.29,2.42,2.24,2.39,211198,0
2012-10-04,2.37,2.39,2.33,2.36,80563,0
2012-10-05,2.4,2.54,2.4,2.5,329581,0
2012-10-08,2.5,2.5,2.43,2.46,84322,0
2012-10-09,2.45,2.4799,2.36,2.38,68779,0
2012-10-10,2.37,2.4,2.15,2.19,189076,0
2012-10-11,2.18,2.33,2.18,2.31,147817,0
2012-10-12,2.28,2.34,2.23,2.2889,32592,0
2012-10-15,2.28,2.2999,2.24,2.27,32269,0
2012-10-16,2.3,2.32,2.25,2.3,32482,0
2012-10-17,2.28,2.43,2.26,2.4,86337,0
2012-10-18,2.4,2.48,2.35,2.38,73111,0
2012-10-19,2.41,2.5,2.37,2.4,91281,0
2012-10-22,2.45,2.69,2.4,2.62,399779,0
2012-10-23,2.64,2.64,2.47,2.47,167779,0
2012-10-24,2.51,2.62,2.32,2.33,127180,0
2012-10-25,2.35,2.4199,2.28,2.3,58759,0
2012-10-26,2.33,2.4,2.31,2.35,49509,0
2012-10-31,2.32,2.3785,2.28,2.28,96147,0
2012-11-01,2.31,2.31,2.21,2.21,88373,0
2012-11-02,2.2,2.26,2.19,2.2,112027,0
2012-11-05,2.31,2.372,2.28,2.3,133720,0
2012-11-06,2.34,2.42,2.27,2.329,57889,0
2012-11-07,2.32,2.3499,2.23,2.27,97271,0
2012-11-08,2.25,2.3,2.18,2.19,96344,0
2012-11-09,2.19,2.3,2.19,2.24,71031,0
2012-11-12,2.27,2.34,2.24,2.3101,61921,0
2012-11-13,2.27,2.349,2.26,2.26,75285,0
2012-11-14,2.26,2.34,2.25,2.27,29118,0
2012-11-15,2.29,2.3,2.25,2.3,33336,0
2012-11-16,2.32,2.32,2.21,2.28,47300,0
2012-11-19,2.29,2.46,2.22,2.38,122728,0
2012-11-20,2.37,2.61,2.31,2.59,352816,0
2012-11-21,2.55,2.67,2.52,2.55,197582,0
2012-11-23,2.57,2.65,2.53,2.59,21964,0
2012-11-26,2.55,2.72,2.55,2.61,325088,0
2012-11-27,2.62,2.67,2.3,2.43,244065,0
2012-11-28,2.45,2.5,2.31,2.5,74981,0
2012-11-29,2.54,2.65,2.52,2.58,49182,0
2012-11-30,2.6,2.6,2.5,2.56,49528,0
2012-12-03,2.52,2.53,2.36,2.3894,66493,0
2012-12-04,2.45,2.45,2.29,2.3,74808,0
2012-12-05,2.31,2.35,2.24,2.24,152790,0
2012-12-06,2.25,2.26,2.06,2.15,271041,0
2012-12-07,2.17,2.19,1.96,2.06,308763,0
2012-12-10,2.09,2.12,2.03,2.06,61262,0
2012-12-11,2.06,2.13,2.03,2.12,62894,0
2012-12-12,2.1,2.139,2.01,2.05,52583,0
2012-12-13,2.04,2.1101,2.01,2.1,51696,0
2012-12-14,2.1,2.125,2.06,2.07,38902,0
2012-12-17,2.11,2.15,2.04,2.13,54512,0
2012-12-18,2.12,2.15,2.07,2.07,104044,0
2012-12-19,2.1,2.1,2.03,2.07,66108,0
2012-12-20,2.06,2.08,2.03,2.07,43804,0
2012-12-21,2,2.08,1.96,2,95266,0
2012-12-24,2.02,2.05,1.98,1.99,30296,0
2012-12-26,2.01,2.01,1.94,1.94,65111,0
2012-12-27,1.93,1.96,1.91,1.95,59085,0
2012-12-28,1.96,1.989,1.91,1.96,71045,0
2012-12-31,1.93,1.95,1.84,1.91,183961,0
2013-01-02,1.95,2.0476,1.89,1.98,143390,0
2013-01-03,1.99,2.09,1.99,2.08,122123,0
2013-01-04,2.1,2.18,2.07,2.15,180452,0
2013-01-07,2.15,2.28,2.15,2.26,150053,0
2013-01-08,2.13,2.27,2.02,2.09,172559,0
2013-01-09,2.12,2.16,2.05,2.08,33576,0
2013-01-10,2.06,2.19,2.02,2.1,67843,0
2013-01-11,2.11,2.1399,1.901,1.99,175065,0
2013-01-14,2.01,2.01,1.91,1.9499,139613,0
2013-01-15,1.96,2,1.9,2,113810,0
2013-01-16,1.98,1.99,1.9,1.9205,78268,0
2013-01-17,1.9,1.95,1.8688,1.92,101057,0
2013-01-18,1.94,1.94,1.88,1.9,62433,0
2013-01-22,1.9,1.95,1.9,1.92,40250,0
2013-01-23,1.92,1.94,1.9,1.9,96928,0
2013-01-24,1.89,1.91,1.86,1.88,66121,0
2013-01-25,1.86,1.92,1.86,1.9,66603,0
2013-01-28,1.9,1.94,1.88,1.9,51293,0
2013-01-29,1.9,1.93,1.86,1.88,57553,0
2013-01-30,1.9,1.9,1.85,1.85,72121,0
2013-01-31,1.85,1.95,1.841,1.85,41967,0
2013-02-01,1.88,1.88,1.78,1.78,97410,0
2013-02-04,1.79,1.79,1.69,1.7,166148,0
2013-02-05,1.7,1.7,1.65,1.67,184287,0
2013-02-06,1.66,1.72,1.65,1.7,100172,0
2013-02-07,1.69,1.8,1.69,1.8,86220,0
2013-02-08,1.82,1.8401,1.75,1.77,61769,0
2013-02-11,1.77,1.7701,1.71,1.74,39209,0
2013-02-12,1.76,1.78,1.7,1.7,36943,0
2013-02-13,1.72,1.7299,1.67,1.69,83330,0
2013-02-14,1.67,1.77,1.64,1.72,43841,0
2013-02-15,1.74,1.75,1.65,1.65,67591,0
2013-02-19,1.67,1.75,1.67,1.75,52305,0
2013-02-20,1.76,1.76,1.61,1.63,93945,0
2013-02-21,1.62,1.65,1.55,1.55,87964,0
2013-02-22,1.57,1.69,1.56,1.65,56916,0
2013-02-25,1.74,1.84,1.675,1.71,175609,0
2013-02-26,1.75,1.75,1.67,1.74,66960,0
2013-02-27,1.76,1.76,1.61,1.65,87411,0
2013-02-28,1.69,1.82,1.68,1.71,79870,0
2013-03-01,1.75,1.75,1.65,1.66,69949,0
2013-03-04,1.67,1.68,1.54,1.55,120411,0
2013-03-05,1.55,1.63,1.5448,1.61,77524,0
2013-03-06,1.6,1.66,1.58,1.64,31484,0
2013-03-07,1.63,1.69,1.63,1.68,55735,0
2013-03-08,1.67,1.7,1.66,1.69,44095,0
2013-03-11,1.7,1.7,1.63,1.68,42123,0
2013-03-12,1.68,1.68,1.61,1.62,45105,0
2013-03-13,1.64,1.74,1.58,1.7,142500,0
2013-03-14,1.72,1.72,1.62,1.62,90750,0
2013-03-15,1.58,1.65,1.52,1.65,109833,0
2013-03-18,1.61,1.65,1.58,1.63,21800,0
2013-03-19,1.62,1.62,1.5701,1.6,50296,0
2013-03-20,1.59,1.61,1.56,1.57,34539,0
2013-03-21,1.6,1.62,1.5605,1.61,141868,0
2013-03-22,1.6,1.65,1.59,1.61,69280,0
2013-03-25,1.62,1.63,1.5701,1.59,31627,0
2013-03-26,1.58,1.617,1.57,1.57,33497,0
2013-03-27,1.57,1.58,1.56,1.57,28635,0
2013-03-28,1.56,1.62,1.56,1.59,21717,0
2013-04-01,1.6,1.62,1.59,1.6,24315,0
2013-04-02,1.59,1.7,1.58,1.6,251713,0
2013-04-03,1.59,2.59,1.59,2.53,3440169,0
2013-04-04,2.5,2.55,2.07,2.11,1581237,0
2013-04-05,2.05,2.22,2.05,2.09,323257,0
2013-04-08,2.12,2.1499,1.95,2.02,265374,0
2013-04-09,2.05,2.06,1.95,2.02,188302,0
2013-04-10,1.97,2.06,1.91,1.92,246301,0
2013-04-11,1.92,1.9675,1.86,1.87,124940,0
2013-04-12,1.9,1.95,1.85,1.8501,81126,0
2013-04-15,1.82,1.8201,1.65,1.73,267834,0
2013-04-16,1.8,1.89,1.72,1.86,164760,0
2013-04-17,1.87,1.87,1.75,1.83,171484,0
2013-04-18,1.9,1.91,1.76,1.83,129716,0
2013-04-19,1.83,1.88,1.76,1.81,74712,0
2013-04-22,1.8042,1.8401,1.68,1.75,122464,0
2013-04-23,1.75,1.8601,1.72,1.81,145168,0
2013-04-24,1.83,1.85,1.75,1.85,87633,0
2013-04-25,1.86,1.88,1.798,1.85,67607,0
2013-04-26,1.87,2.14,1.866,2.12,646996,0
2013-04-29,2.1,2.12,2,2.05,143861,0
2013-04-30,2.05,2.1,1.94,2.05,230485,0
2013-05-01,2.08,2.08,1.96,2.01,104489,0
2013-05-02,2.03,2.06,1.9601,2.01,79747,0
2013-05-03,2.04,2.23,2,2.2,263438,0
2013-05-06,2.25,2.3,2.16,2.2,234046,0
2013-05-07,2.21,2.28,2.17,2.2,139081,0
2013-05-08,2.24,2.25,2.16,2.24,101649,0
2013-05-09,2.2,2.21,2.06,2.14,146148,0
2013-05-10,2.12,2.13,2.07,2.09,47291,0
2013-05-13,2.12,2.37,2.12,2.24,260622,0
2013-05-14,2.25,2.33,2.25,2.29,186310,0
2013-05-15,2.29,2.29,2.22,2.27,88521,0
2013-05-16,2.24,2.3,2.22,2.22,60604,0
2013-05-17,2.22,2.74,2.22,2.65,947532,0
2013-05-20,2.7,3.1399,2.65,2.94,1125481,0
2013-05-21,2.97,2.97,2.66,2.76,440489,0
2013-05-22,2.74,2.87,2.47,2.63,291415,0
2013-05-23,2.57,2.85,2.5,2.82,268107,0
2013-05-24,2.82,3,2.75,2.9,342253,0
2013-05-28,2.9,2.99,2.87,2.93,253960,0
2013-05-29,2.91,2.99,2.87,2.99,158050,0
2013-05-30,3,3.33,2.94,2.962,847592,0
2013-05-31,2.98,3.08,2.91,2.98,181259,0
2013-06-03,2.95,3.13,2.8801,3.13,186394,0
2013-06-04,3.13,3.13,3.06,3.11,140082,0
2013-06-05,3.11,3.27,3.05,3.09,251503,0
2013-06-06,3.09,3.18,2.98,3.12,168070,0
2013-06-07,3.16,3.43,3.04,3.22,880336,0
2013-06-10,3.23,3.42,3.23,3.39,398448,0
2013-06-11,3.35,3.49,3.02,3.2,506621,0
2013-06-12,3.21,3.37,3.21,3.3,201133,0
2013-06-13,3.27,3.36,3.27,3.3599,84833,0
2013-06-14,3.4,3.4,3.16,3.3,174109,0
2013-06-17,3.3,3.31,3.07,3.18,197621,0
2013-06-18,3.14,3.2,3.05,3.2,56398,0
2013-06-19,3.17,3.23,3.01,3.05,119947,0
2013-06-20,3.03,3.03,2.67,2.8,564903,0
2013-06-21,2.84,2.85,2.69,2.7,193253,0
2013-06-24,2.66,2.7,2.33,2.35,538711,0
2013-06-25,2.4,2.53,2.29,2.4,244397,0
2013-06-26,2.4,2.52,2.4,2.42,146121,0
2013-06-27,2.48,2.54,2.438,2.51,93969,0
2013-06-28,2.5,2.599,2.5,2.52,71424,0
2013-07-01,2.52,2.599,2.421,2.45,140298,0
2013-07-02,2.45,2.5001,2.4482,2.5,72737,0
2013-07-03,2.5,2.64,2.42,2.54,47859,0
2013-07-05,2.55,2.56,2.42,2.48,56572,0
2013-07-08,2.46,2.49,2.381,2.4,91692,0
2013-07-09,2.38,2.44,2.34,2.36,223543,0
2013-07-10,2.34,2.38,2.2,2.23,194726,0
2013-07-11,2.3,2.38,2.23,2.34,167795,0
2013-07-12,2.32,2.37,2.27,2.29,85573,0
2013-07-15,2.29,2.34,2.24,2.33,130110,0
2013-07-16,2.32,2.67,2.3,2.58,847276,0
2013-07-17,2.57,2.57,2.35,2.49,235987,0
2013-07-18,2.49,2.59,2.49,2.58,237459,0
2013-07-19,2.61,2.71,2.4725,2.52,194825,0
2013-07-22,2.54,2.56,2.42,2.47,147374,0
2013-07-23,2.45,2.49,2.38,2.4,128740,0
2013-07-24,2.39,2.41,2.28,2.3,225253,0
2013-07-25,2.29,2.38,2.26,2.33,180676,0
2013-07-26,2.32,2.32,2.29,2.3,50452,0
2013-07-29,2.3,2.3,2.26,2.26,60324,0
2013-07-30,2.28,2.315,2.2401,2.28,83212,0
2013-07-31,2.3099,2.31,2.226,2.27,43211,0
2013-08-01,2.3,2.36,2.27,2.32,127810,0
2013-08-02,2.33,2.3699,2.31,2.34,57235,0
2013-08-05,2.35,2.37,2.32,2.37,37895,0
2013-08-06,2.37,2.579,2.349,2.43,318575,0
2013-08-07,2.43,2.43,2.3,2.35,189493,0
2013-08-08,2.41,2.6,2.2399,2.28,200674,0
2013-08-09,2.26,2.43,2.24,2.26,108133,0
2013-08-12,2.24,2.3,2.2,2.2,134548,0
2013-08-13,2.23,2.23,2.06,2.09,192855,0
2013-08-14,2.08,2.09,2.05,2.05,170415,0
2013-08-15,2.02,2.05,1.93,1.98,160197,0
2013-08-16,2.1,2.14,2.03,2.08,148962,0
2013-08-19,2.1,2.1001,2.01,2.03,95923,0
2013-08-20,2.01,2.02,2,2.01,76966,0
2013-08-21,2.02,2.02,1.93,1.945,150597,0
2013-08-22,1.96,2,1.96,1.98,63252,0
2013-08-23,2,2.06,1.97,2.04,89518,0
2013-08-26,2.04,2.13,2.04,2.1,82052,0
2013-08-27,2.08,2.14,2.05,2.13,67857,0
2013-08-28,2.14,2.15,2.07,2.11,41455,0
2013-08-29,2.09,2.23,2.09,2.21,80513,0
2013-08-30,2.22,2.25,2.02,2.14,98452,0
2013-09-03,2.17,2.18,2.1,2.1,49865,0
2013-09-04,2.2,2.21,2.08,2.09,139137,0
2013-09-05,2.1,2.11,2.01,2.02,101942,0
2013-09-06,2.03,2.16,2.02,2.16,78882,0
2013-09-09,2.17,2.24,2.17,2.21,68880,0
2013-09-10,2.2,2.23,2.06,2.08,128783,0
2013-09-11,2.07,2.0912,2.01,2.04,114758,0
2013-09-12,2,2.099,1.95,2.01,155059,0
2013-09-13,1.99,2.03,1.95,1.96,75776,0
2013-09-16,1.99,2.05,1.95,1.98,104674,0
2013-09-17,2,2.03,1.94,1.94,141745,0
2013-09-18,1.96,1.97,1.88,1.88,146501,0
2013-09-19,1.87,2.02,1.87,1.89,317797,0
2013-09-20,1.89,1.93,1.72,1.75,550712,0
2013-09-23,1.78,1.8,1.7,1.7,288914,0
2013-09-24,1.7,1.77,1.7,1.77,160173,0
2013-09-25,1.77,1.8,1.72,1.73,116500,0
2013-09-26,1.73,1.8,1.73,1.79,74254,0
2013-09-27,1.8,1.8,1.7,1.76,229700,0
2013-09-30,1.73,1.77,1.71,1.74,66400,0
2013-10-01,1.76,1.77,1.72,1.75,154600,0
2013-10-02,1.76,1.76,1.7,1.75,80400,0
2013-10-03,1.73,1.75,1.72,1.75,46782,0
2013-10-04,1.74,1.76,1.73,1.75,61860,0
2013-10-07,1.72,1.76,1.69,1.72,231700,0
2013-10-08,1.71,1.75,1.71,1.72,37800,0
2013-10-09,1.72,1.72,1.65,1.67,197300,0
2013-10-10,1.69,1.71,1.68,1.7,150800,0
2013-10-11,1.67,1.77,1.67,1.76,132200,0
2013-10-14,1.76,1.78,1.73,1.77,68100,0
2013-10-15,1.78,1.84,1.65,1.68,286300,0
2013-10-16,1.7,1.73,1.69,1.73,39200,0
2013-10-17,1.73,1.73,1.65,1.68,145300,0
2013-10-18,1.7,1.7,1.65,1.65,116700,0
2013-10-21,1.69,1.71,1.67,1.71,129200,0
2013-10-22,1.7,1.7,1.65,1.66,101593,0
2013-10-23,1.66,1.68,1.61,1.61,127800,0
2013-10-24,1.63,1.64,1.6,1.64,82822,0
2013-10-25,1.64,1.67,1.63,1.65,25300,0
2013-10-28,1.66,1.69,1.63,1.63,59100,0
2013-10-29,1.65,1.65,1.6,1.6,99100,0
2013-10-30,1.6,1.62,1.46,1.48,481100,0
2013-10-31,1.46,1.62,1.42,1.6,274356,0
2013-11-01,1.6,1.6,1.46,1.5,56100,0
2013-11-04,1.5,1.57,1.48,1.56,145200,0
2013-11-05,1.54,1.55,1.51,1.54,66300,0
2013-11-06,1.53,1.61,1.5,1.5,155197,0
2013-11-07,1.51,1.54,1.5,1.51,147200,0
2013-11-08,1.5,1.54,1.5,1.5198,70129,0
2013-11-11,1.53,1.55,1.49,1.5,70100,0
2013-11-12,1.5,1.5,1.3,1.44,493000,0
2013-11-13,1.42,1.42,1.33,1.35,184500,0
2013-11-14,1.35,1.38,1.33,1.34,128390,0
2013-11-15,1.33,1.33,1.22,1.23,586454,0
2013-11-18,1.25,1.5,1.23,1.35,691300,0
2013-11-19,1.4,1.43,1.26,1.28,1148700,0
2013-11-20,1.31,1.39,1.27,1.27,352700,0
2013-11-21,1.27,1.34,1.25,1.29,246900,0
2013-11-22,1.29,1.29,1.25,1.27,103100,0
2013-11-25,1.27,1.36,1.25,1.25,389628,0
2013-11-26,1.28,1.35,1.25,1.3,423000,0
2013-11-27,1.32,1.37,1.29,1.29,299215,0
2013-11-29,1.3,1.33,1.29,1.32,207782,0
2013-12-02,1.34,1.46,1.3199,1.41,681362,0
2013-12-03,1.37,1.4,1.32,1.34,249900,0
2013-12-04,1.35,1.35,1.29,1.29,283200,0
2013-12-05,1.27,1.28,1.25,1.26,273700,0
2013-12-06,1.28,1.33,1.26,1.33,230900,0
2013-12-09,1.31,1.38,1.26,1.3,247200,0
2013-12-10,1.29,1.34,1.25,1.25,815100,0
2013-12-11,1.3,1.3,1.12,1.13,645757,0
2013-12-12,1.17,1.17,1.05,1.11,332200,0
2013-12-13,1.12,1.19,1.12,1.17,239700,0
2013-12-16,1.16,1.17,1.03,1.17,767700,0
2013-12-17,1.16,1.3,1.13,1.18,841800,0
2013-12-18,1.19,1.19,1.16,1.16,238515,0
2013-12-19,1.16,1.16,1.08,1.09,324000,0
2013-12-20,1.11,1.19,1.09,1.19,415700,0
2013-12-23,1.19,1.23,1.11,1.14,336500,0
2013-12-24,1.16,1.17,1.1,1.11,127244,0
2013-12-26,1.13,1.2,1.13,1.19,344100,0
2013-12-27,1.18,1.41,1.18,1.31,1125135,0
2013-12-30,1.31,1.375,1.26,1.36,409131,0
2013-12-31,1.34,1.34,1.28,1.32,244800,0
2014-01-02,1.32,1.51,1.3,1.45,1297096,0
2014-01-03,1.49,1.49,1.33,1.4,495299,0
2014-01-06,1.44,1.46,1.3399,1.46,439884,0
2014-01-07,1.44,1.55,1.35,1.55,602700,0
2014-01-08,1.56,1.56,1.4,1.43,351100,0
2014-01-09,1.42,1.43,1.37,1.39,243100,0
2014-01-10,1.39,1.39,1.26,1.28,441941,0
2014-01-13,1.28,1.28,1.2,1.21,379400,0
2014-01-14,1.23,1.27,1.21,1.25,189566,0
2014-01-15,1.26,1.26,1.2,1.22,127500,0
2014-01-16,1.24,1.33,1.23,1.33,226800,0
2014-01-17,1.33,1.34,1.26,1.29,118500,0
2014-01-21,1.29,1.32,1.28,1.28,90098,0
2014-01-22,1.3,1.38,1.27,1.34,403405,0
2014-01-23,1.34,1.35,1.29,1.34,218300,0
2014-01-24,1.31,1.33,1.21,1.26,360500,0
2014-01-27,1.26,1.27,1.17,1.2,174588,0
2014-01-28,1.19,1.29,1.18,1.2,119800,0
2014-01-29,1.18,1.27,1.18,1.25,237775,0
2014-01-30,1.28,1.29,1.18,1.2,197584,0
2014-01-31,1.22,1.23,1.18,1.19,83500,0
2014-02-03,1.24,1.25,1.15,1.18,192202,0
2014-02-04,1.21,1.22,1.16,1.19,66536,0
2014-02-05,1.22,1.22,1.1663,1.17,57316,0
2014-02-06,1.22,1.22,1.13,1.14,207076,0
2014-02-07,1.13,1.19,1.12,1.19,177661,0
2014-02-10,1.17,1.29,1.17,1.25,220822,0
2014-02-11,1.23,1.27,1.23,1.24,65967,0
2014-02-12,1.27,1.35,1.25,1.29,338794,0
2014-02-13,1.29,1.37,1.24,1.37,258776,0
2014-02-14,1.38,1.44,1.335,1.359,258570,0
2014-02-18,1.38,1.38,1.32,1.37,142836,0
2014-02-19,1.37,1.4,1.33,1.35,103562,0
2014-02-20,1.51,3.18,1.48,2.67,32638544,0
2014-02-21,3.16,3.38,2.73,2.83,34697666,0
2014-02-24,2.78,2.8,2.41,2.43,6187578,0
2014-02-25,2.4,2.41,2.01,2.06,6341357,0
2014-02-26,2.19,2.37,2.15,2.33,5414266,0
2014-02-27,2.27,2.33,2.05,2.13,1969274,0
2014-02-28,2.12,2.2,2.01,2.03,1477805,0
2014-03-03,2.02,2.52,1.9,2.3,7225374,0
2014-03-04,2.27,2.35,2.1,2.15,1737878,0
2014-03-05,2.14,2.32,2.11,2.22,1651282,0
2014-03-06,2.33,2.48,2.17,2.21,2711747,0
2014-03-07,2.31,2.33,2.13,2.23,1382165,0
2014-03-10,2.27,2.27,2.14,2.18,822782,0
2014-03-11,2.22,2.29,2.14,2.18,1197880,0
2014-03-12,2.15,2.22,2.14,2.15,887728,0
2014-03-13,2.02,2.2,1.95,2.2,1807057,0
2014-03-14,2.15,2.19,2.08,2.09,655605,0
2014-03-17,2.09,2.11,2.02,2.04,450785,0
2014-03-18,2.04,2.04,1.99,2,598129,0
2014-03-19,2.02,2.03,1.93,1.95,900295,0
2014-03-20,1.95,1.97,1.9,1.97,812722,0
2014-03-21,1.96,2.1,1.91,2.02,1669530,0
2014-03-24,2.75,2.8,2.24,2.38,19583241,0
2014-03-25,2.26,2.31,2.02,2.03,6119418,0
2014-03-26,2.1,2.16,1.95,1.98,3259100,0
2014-03-27,2,2.04,1.81,1.85,2640023,0
2014-03-28,1.89,1.97,1.8,1.8,2158396,0
2014-03-31,1.88,2.02,1.76,1.93,2738054,0
2014-04-01,1.97,2,1.85,1.97,1776325,0
2014-04-02,1.97,2.1,1.92,2.01,3078729,0
2014-04-03,2.01,2.05,1.89,1.91,1078284,0
2014-04-04,1.93,1.94,1.78,1.82,1251134,0
2014-04-07,1.84,1.85,1.73,1.82,755939,0
2014-04-08,1.83,1.89,1.7601,1.8599,429974,0
2014-04-09,1.85,1.89,1.83,1.85,388483,0
2014-04-10,1.84,1.844,1.71,1.74,1102087,0
2014-04-11,1.77,1.77,1.7,1.74,567971,0
2014-04-14,1.77,1.8,1.68,1.68,455212,0
2014-04-15,1.67,1.74,1.49,1.585,1729543,0
2014-04-16,1.58,1.67,1.57,1.65,388671,0
2014-04-17,1.64,1.71,1.63,1.64,275353,0
2014-04-21,1.65,1.71,1.65,1.6799,356257,0
2014-04-22,1.69,1.7,1.63,1.63,370398,0
2014-04-23,1.65,1.72,1.6401,1.67,371523,0
2014-04-24,1.69,1.73,1.64,1.65,368911,0
2014-04-25,1.68,1.69,1.63,1.69,250283,0
2014-04-28,1.7,1.7147,1.62,1.66,312178,0
2014-04-29,1.65,1.79,1.65,1.74,718632,0
2014-04-30,1.76,1.77,1.65,1.69,546693,0
2014-05-01,1.67,1.7499,1.63,1.68,180265,0
2014-05-02,1.68,1.72,1.65,1.695,304338,0
2014-05-05,1.7,1.72,1.62,1.65,418787,0
2014-05-06,1.65,1.72,1.6,1.6,1063863,0
2014-05-07,1.61,1.6436,1.55,1.57,634765,0
2014-05-08,1.58,1.58,1.55,1.55,319443,0
2014-05-09,1.55,1.62,1.55,1.59,297049,0
2014-05-12,1.59,1.67,1.58,1.63,231946,0
2014-05-13,1.64,1.71,1.63,1.65,444597,0
2014-05-14,1.63,1.81,1.61,1.68,1475528,0
2014-05-15,1.69,1.69,1.62,1.65,304401,0
2014-05-16,1.64,1.67,1.58,1.59,360828,0
2014-05-19,1.6,1.68,1.59,1.67,249276,0
2014-05-20,1.69,1.77,1.67,1.71,393793,0
2014-05-21,1.68,1.7399,1.66,1.68,257448,0
2014-05-22,1.68,1.7299,1.66,1.7,242018,0
2014-05-23,1.7,1.87,1.69,1.81,1712911,0
2014-05-27,1.83,1.89,1.8,1.86,746676,0
2014-05-28,1.85,2.01,1.82,1.95,1828530,0
2014-05-29,1.95,2.03,1.9,1.98,949712,0
2014-05-30,1.98,2,1.88,1.92,638536,0
2014-06-02,1.85,1.89,1.755,1.78,624309,0
2014-06-03,1.78,1.8,1.7,1.76,751934,0
2014-06-04,1.71,1.8,1.71,1.76,372581,0
2014-06-05,2.07,2.25,1.93,2.01,9052861,0
2014-06-06,1.95,2,1.87,1.94,1294378,0
2014-06-09,1.96,2.12,1.91,2.07,1735590,0
2014-06-10,2.14,2.16,1.97,2,885500,0
2014-06-11,1.98,2.03,1.95,2,652527,0
2014-06-12,1.99,2.03,1.91,1.98,620855,0
2014-06-13,1.99,2.0035,1.92,1.95,495193,0
2014-06-16,1.97,2.02,1.94,2,523710,0
2014-06-17,2.02,2.18,1.97,2.15,2062093,0
2014-06-18,2.18,2.2,2.09,2.11,600357,0
2014-06-19,2.15,2.15,2.03,2.09,552230,0
2014-06-20,2.07,2.15,2.07,2.11,708405,0
2014-06-23,2.09,2.36,2.08,2.19,3018503,0
2014-06-24,2.21,2.2399,1.96,2.01,1598452,0
2014-06-25,2.01,2.09,1.96,2.06,549640,0
2014-06-26,2.04,2.1,1.99,2.06,352192,0
2014-06-27,2.06,2.0765,2,2.04,362789,0
2014-06-30,2.02,2.05,1.98,2.01,406788,0
2014-07-01,2.02,2.27,2.02,2.22,2681445,0
2014-07-02,2.19,2.34,2.16,2.24,1328300,0
2014-07-03,2.24,2.34,2.21,2.24,618612,0
2014-07-07,2.25,2.3099,2.11,2.17,690452,0
2014-07-08,2.14,2.15,2.02,2.06,779211,0
2014-07-09,2.07,2.157,2.03,2.07,438134,0
2014-07-10,2.03,2.157,2,2.12,905107,0
2014-07-11,2.1,2.126,2.07,2.11,292923,0
2014-07-14,2.1,2.24,2.1,2.16,670387,0
2014-07-15,2.17,2.43,2.08,2.27,4016561,0
2014-07-16,2.26,2.3,2.18,2.22,883084,0
2014-07-17,2.23,2.25,2.1,2.12,562212,0
2014-07-18,2.1201,2.2001,2.1,2.18,341983,0
2014-07-21,2.18,2.38,2.17,2.32,1250581,0
2014-07-22,2.33,2.41,2.245,2.27,718800,0
2014-07-23,2.26,2.31,2.21,2.26,360397,0
2014-07-24,2.25,2.33,2.22,2.25,224303,0
2014-07-25,2.23,2.25,2.14,2.19,503334,0
2014-07-28,2.2,2.22,2.13,2.15,335486,0
2014-07-29,2.15,2.19,2.13,2.16,209660,0
2014-07-30,2.15,2.19,2.11,2.15,327010,0
2014-07-31,2.12,2.131,1.94,1.96,1413193,0
2014-08-01,1.96,2.06,1.95,2.02,504051,0
2014-08-04,2.01,2.03,1.823,1.87,690679,0
2014-08-05,1.88,1.94,1.83,1.86,423392,0
2014-08-06,1.9,1.9,1.75,1.8,922678,0
2014-08-07,1.85,1.977,1.83,1.93,488072,0
2014-08-08,1.94,1.96,1.85,1.94,303744,0
2014-08-11,1.96,2.09,1.96,2.02,518413,0
2014-08-12,2,2.028,1.96,1.97,151320,0
2014-08-13,1.96,2.02,1.9,1.96,337545,0
2014-08-14,1.95,2.02,1.95,1.98,260463,0
2014-08-15,2,2.03,1.96,1.97,192141,0
2014-08-18,1.97,1.99,1.92,1.98,312791,0
2014-08-19,1.99,2.08,1.95,2.04,672629,0
2014-08-20,2.04,2.15,2,2.1,1189335,0
2014-08-21,2.08,2.1,2.02,2.08,232013,0
2014-08-22,2.05,2.06,1.99,2.0499,295152,0
2014-08-25,2.06,2.11,2.01,2.04,340741,0
2014-08-26,2.03,2.12,1.99,2.06,715420,0
2014-08-27,2.04,2.1,2.04,2.05,496953,0
2014-08-28,2.06,2.09,2.02,2.08,225357,0
2014-08-29,2.072,2.1408,2.03,2.05,834837,0
2014-09-02,2.05,2.25,2.041,2.17,1977497,0
2014-09-03,2.2,2.22,2.1,2.12,489909,0
2014-09-04,2.13,2.15,2.025,2.04,929614,0
2014-09-05,2.02,2.09,1.99,2.03,537931,0
2014-09-08,2.04,2.09,2.01,2.06,437718,0
2014-09-09,2.06,2.09,1.93,1.96,522547,0
2014-09-10,1.97,1.98,1.91,1.97,312370,0
2014-09-11,1.97,1.97,1.9,1.93,209362,0
2014-09-12,1.95,1.99,1.9,1.92,284249,0
2014-09-15,1.91,1.94,1.83,1.86,395945,0
2014-09-16,1.86,1.89,1.85,1.87,184469,0
2014-09-17,1.86,1.99,1.86,1.93,256030,0
2014-09-18,1.92,1.98,1.891,1.92,167805,0
2014-09-19,2.08,2.19,1.94,1.96,1408307,0
2014-09-22,1.96,1.9899,1.87,1.875,487335,0
2014-09-23,1.88,1.9,1.87,1.88,214499,0
2014-09-24,1.87,1.9468,1.87,1.93,157735,0
2014-09-25,1.89,2.09,1.8801,1.92,444848,0
2014-09-26,1.91,1.957,1.87,1.87,329382,0
2014-09-29,1.87,1.9401,1.87,1.89,172675,0
2014-09-30,1.89,2.15,1.87,1.94,3085002,0
2014-10-01,1.92,1.96,1.88,1.91,359315,0
2014-10-02,1.94,1.94,1.85,1.93,300930,0
2014-10-03,1.96,1.96,1.9,1.93,143223,0
2014-10-06,1.95,2.04,1.89,1.91,440624,0
2014-10-07,1.9,1.987,1.88,1.91,301127,0
2014-10-08,1.9,1.95,1.8,1.95,462845,0
2014-10-09,1.92,1.97,1.82,1.85,327782,0
2014-10-10,1.83,1.85,1.77,1.77,331396,0
2014-10-13,1.75,1.78,1.59,1.67,541605,0
2014-10-14,1.7,1.76,1.69,1.71,170690,0
2014-10-15,1.73,1.78,1.65,1.75,248126,0
2014-10-16,1.73,1.82,1.725,1.7801,180375,0
2014-10-17,1.8,1.82,1.7501,1.78,145217,0
2014-10-20,1.77,1.82,1.7501,1.81,71884,0
2014-10-21,1.85,1.96,1.8,1.83,534149,0
2014-10-22,1.85,1.92,1.8,1.82,241348,0
2014-10-23,1.82,1.87,1.78,1.79,172344,0
2014-10-24,1.78,1.82,1.7699,1.79,129285,0
2014-10-27,1.82,1.87,1.75,1.76,288364,0
2014-10-28,1.76,1.85,1.75,1.79,284940,0
2014-10-29,1.84,1.87,1.8,1.82,131845,0
2014-10-30,1.82,1.85,1.78,1.79,138589,0
2014-10-31,1.8399,1.84,1.7633,1.79,246325,0
2014-11-03,1.78,1.81,1.76,1.79,147364,0
2014-11-04,1.77,1.8,1.76,1.79,129811,0
2014-11-05,1.84,1.84,1.7,1.72,306503,0
2014-11-06,1.74,1.78,1.7,1.74,191914,0
2014-11-07,1.72,1.76,1.65,1.75,305082,0
2014-11-10,1.76,1.82,1.72,1.74,189081,0
2014-11-11,1.74,1.796,1.7,1.75,85869,0
2014-11-12,1.76,1.8,1.7,1.71,154558,0
2014-11-13,1.7,1.73,1.6601,1.68,134092,0
2014-11-14,1.69,1.7,1.65,1.7,294287,0
2014-11-17,1.71,1.75,1.68,1.69,142756,0
2014-11-18,1.69,1.72,1.67,1.68,144929,0
2014-11-19,1.69,1.74,1.6801,1.74,159697,0
2014-11-20,1.72,1.88,1.72,1.74,445522,0
2014-11-21,1.75,1.801,1.72,1.79,345550,0
2014-11-24,1.79,1.86,1.76,1.8,278246,0
2014-11-25,1.8,1.83,1.75,1.78,90944,0
2014-11-26,1.77,1.84,1.75,1.82,183363,0
2014-11-28,1.7937,1.87,1.77,1.805,166514,0
2014-12-01,1.8,1.85,1.71,1.73,288364,0
2014-12-02,1.73,1.79,1.68,1.7,217986,0
2014-12-03,1.7,1.75,1.7,1.72,85252,0
2014-12-04,1.72,1.77,1.695,1.72,111145,0
2014-12-05,1.74,1.79,1.71,1.79,209294,0
2014-12-08,1.82,1.88,1.755,1.77,506011,0
2014-12-09,1.67,1.78,1.67,1.72,195748,0
2014-12-10,1.74,1.7901,1.71,1.72,245414,0
2014-12-11,1.72,1.78,1.72,1.73,90672,0
2014-12-12,1.72,1.82,1.72,1.74,193871,0
2014-12-15,1.74,1.74,1.68,1.69,195222,0
2014-12-16,1.69,1.72,1.68,1.69,118855,0
2014-12-17,1.69,1.81,1.69,1.7,193774,0
2014-12-18,1.72,1.7601,1.71,1.75,141424,0
2014-12-19,1.74,1.75,1.71,1.71,87015,0
2014-12-22,1.71,1.81,1.71,1.77,295025,0
2014-12-23,1.79,1.88,1.76,1.84,578896,0
2014-12-24,1.86,1.91,1.85,1.85,302441,0
2014-12-26,1.85,1.91,1.82,1.83,170605,0
2014-12-29,1.85,1.85,1.73,1.78,566271,0
2014-12-30,1.75,1.82,1.72,1.78,2264784,0
2014-12-31,1.76,1.82,1.69,1.74,494850,0
2015-01-02,1.76,1.98,1.72,1.96,848823,0
2015-01-05,2,2.11,1.97,2.09,1073088,0
2015-01-06,2.05,2.05,1.8,1.87,708865,0
2015-01-07,1.87,1.951,1.82,1.95,254951,0
2015-01-08,2,2.05,1.91,2.03,301523,0
2015-01-09,2.03,2.09,1.95,2.02,327471,0
2015-01-12,2.04,2.06,1.97,2,102654,0
2015-01-13,2.02,2.07,1.89,1.92,292888,0
2015-01-14,1.92,1.98,1.88,1.96,175679,0
2015-01-15,1.94,1.99,1.9101,1.97,160426,0
2015-01-16,1.94,1.99,1.91,1.97,156708,0
2015-01-20,1.95,1.98,1.91,1.92,133283,0
2015-01-21,1.92,2.08,1.92,2,583878,0
2015-01-22,2.02,2.08,1.96,1.99,662744,0
2015-01-23,2.01,2.02,1.95,1.995,141738,0
2015-01-26,2,2.11,1.97,2.1,440051,0
2015-01-27,2.09,2.16,2.04,2.07,408139,0
2015-01-28,2.07,2.13,1.95,2.01,503671,0
2015-01-29,1.99,2.08,1.97,2.08,101337,0
2015-01-30,2.08,2.1,1.98,2,219399,0
2015-02-02,2.03,2.1,1.999,2.04,248650,0
2015-02-03,2.08,2.08,1.995,2.05,237570,0
2015-02-04,1.99,2.033,1.98,1.99,140565,0
2015-02-05,1.97,2.039,1.95,2.01,87134,0
2015-02-06,2.03,2.04,1.95,2.005,131522,0
2015-02-09,1.97,2.05,1.97,2,161204,0
2015-02-10,2,2.0101,1.97,2,92066,0
2015-02-11,2.02,2.02,1.98,2,142733,0
2015-02-12,2.03,2.03,1.92,1.98,276059,0
2015-02-13,2,2.02,1.97,2.01,134948,0
2015-02-17,2.01,2.05,2,2,243620,0
2015-02-18,2,2.01,1.96,1.98,57119,0
2015-02-19,2,2.03,1.9801,2,69169,0
2015-02-20,2,2.02,1.98,2,95550,0
2015-02-23,2.01,2.08,2,2.04,250243,0
2015-02-24,2.07,2.14,2.04,2.12,405627,0
2015-02-25,2.12,2.15,2.04,2.06,198345,0
2015-02-26,2.07,2.25,2.06,2.22,956692,0
2015-02-27,2.22,2.25,2.15,2.19,237486,0
2015-03-02,2.22,2.23,2.09,2.11,213200,0
2015-03-03,2.11,2.14,2.03,2.06,241000,0
2015-03-04,2.08,2.13,2.06,2.1,60900,0
2015-03-05,2.49,2.49,2.24,2.38,2339400,0
2015-03-06,2.48,2.53,2.35,2.42,1200600,0
2015-03-09,2.45,2.63,2.42,2.52,1544200,0
2015-03-10,2.48,2.64,2.36,2.62,1429900,0
2015-03-11,2.7,2.75,2.6,2.72,1323300,0
2015-03-12,2.74,2.8,2.64,2.78,812700,0
2015-03-13,2.79,2.95,2.71,2.94,476000,0
2015-03-16,2.92,3.44,2.88,3.14,13219700,0
2015-03-17,3.26,3.55,3.07,3.53,5468500,0
2015-03-18,3.42,4.23,3.42,3.99,8536100,0
2015-03-19,4,4.19,3.76,3.86,5762200,0
2015-03-20,3.93,3.96,3.7,3.71,2949900,0
2015-03-23,3.7,4.02,3.69,3.81,2285500,0
2015-03-24,3.76,3.87,3.7,3.74,1525000,0
2015-03-25,3.75,3.78,3.52,3.57,1277400,0
2015-03-26,3.51,3.52,3.24,3.45,1448500,0
2015-03-27,3.63,3.66,3.46,3.54,1030300,0
2015-03-30,3.54,3.62,3.38,3.52,754200,0
2015-03-31,3.41,3.5,3.4,3.43,618414,0
2015-04-01,3.36,3.56,3.36,3.44,671100,0
2015-04-02,3.41,3.51,3.26,3.29,1299000,0
2015-04-06,3.28,3.41,3.25,3.33,727600,0
2015-04-07,3.34,3.69,3.34,3.51,903620,0
2015-04-08,3.56,3.63,3.31,3.32,925800,0
2015-04-09,3.33,3.42,3.22,3.24,758514,0
2015-04-10,3.29,3.32,3.15,3.19,748000,0
2015-04-13,3.16,3.39,3.15,3.28,645600,0
2015-04-14,3.22,3.32,3.17,3.17,496000,0
2015-04-15,3.18,3.23,3.05,3.14,539508,0
2015-04-16,3.14,3.34,3.1371,3.26,619416,0
2015-04-17,3.25,3.27,3.12,3.22,469400,0
2015-04-20,3.27,3.49,3.17,3.44,1109366,0
2015-04-21,3.52,3.55,3.31,3.36,627371,0
2015-04-22,3.34,3.75,3.33,3.62,1438213,0
2015-04-23,3.61,3.7,3.55,3.56,654000,0
2015-04-24,3.59,3.88,3.5701,3.68,901371,0
2015-04-27,3.72,3.75,3.48,3.54,753000,0
2015-04-28,3.56,3.6,3.39,3.54,403592,0
2015-04-29,3.54,3.61,3.43,3.54,801900,0
2015-04-30,3.25,3.61,3.17,3.25,1208000,0
2015-05-01,3.28,3.48,3.25,3.38,737000,0
2015-05-04,3.46,3.47,3.23,3.27,667600,0
2015-05-05,3.24,3.24,2.91,2.96,1418500,0
2015-05-06,3.04,3.08,2.92,2.94,690686,0
2015-05-07,2.96,3.08,2.86,3.08,646529,0
2015-05-08,3.03,3.1,2.93,3.01,505700,0
2015-05-11,2.97,3.12,2.95,3.1,359800,0
2015-05-12,3.08,3.12,3.01,3.07,156259,0
2015-05-13,3.13,3.2,2.98,3.02,416600,0
2015-05-14,3.05,3.1,3,3.04,260400,0
2015-05-15,3.1,3.16,3.05,3.16,429562,0
2015-05-18,3.16,3.1762,3.08,3.09,391969,0
2015-05-19,3.12,3.17,3.01,3.07,389970,0
2015-05-20,3.05,3.07,3.01,3.04,136700,0
2015-05-21,3.05,3.05,2.97,3.04,191400,0
2015-05-22,3.06,3.07,2.97,3.04,282400,0
2015-05-26,3.04,3.04,2.95,2.95,226812,0
2015-05-27,2.98,3.06,2.94,3.02,214500,0
2015-05-28,3.06,3.32,3.04,3.2,1332583,0
2015-05-29,3.24,3.34,3.18,3.23,592400,0
2015-06-01,3.25,3.37,3.23,3.28,422566,0
2015-06-02,3.27,3.42,3.23,3.26,330756,0
2015-06-03,3.27,3.45,3.24,3.28,1144000,0
2015-06-04,3.32,3.32,3.14,3.15,329800,0
2015-06-05,3.17,3.25,3.06,3.2,270500,0
2015-06-08,3.23,3.23,3.07,3.08,245100,0
2015-06-09,3.08,3.12,3.01,3.08,314772,0
2015-06-10,3.15,3.15,3.06,3.1,196163,0
2015-06-11,3.13,3.19,3.07,3.1,280313,0
2015-06-12,3.11,3.11,3.04,3.08,186600,0
2015-06-15,3.06,3.15,3.05,3.08,164300,0
2015-06-16,3.07,3.11,3.03,3.09,257500,0
2015-06-17,3.1,3.12,3.05,3.05,138200,0
2015-06-18,3.08,3.14,3.04,3.07,133400,0
2015-06-19,3.07,3.15,3.05,3.08,269000,0
2015-06-22,3.11,3.28,3.1,3.16,619600,0
2015-06-23,3.18,3.25,3.1,3.12,234011,0
2015-06-24,3.14,3.18,3.07,3.17,400900,0
2015-06-25,3.17,3.21,3.07,3.09,236000,0
2015-06-26,3.12,3.23,3.08,3.16,298500,0
2015-06-29,3.12,3.13,2.91,2.93,643600,0
2015-06-30,2.97,3.0348,2.9,3,425254,0
2015-07-01,3.01,3.04,2.83,2.87,417300,0
2015-07-02,2.87,3.08,2.85,2.86,204700,0
2015-07-06,2.83,2.95,2.76,2.77,297000,0
2015-07-07,2.8,2.85,2.7,2.71,298900,0
2015-07-08,2.71,2.71,2.6,2.6,427800,0
2015-07-09,2.63,2.76,2.56,2.58,289500,0
2015-07-10,2.62,2.75,2.62,2.74,327100,0
2015-07-13,2.84,2.85,2.67,2.71,205700,0
2015-07-14,2.71,2.7651,2.67,2.72,238133,0
2015-07-15,2.71,2.83,2.71,2.75,124144,0
2015-07-16,2.75,2.86,2.75,2.75,154400,0
2015-07-17,2.77,2.79,2.73,2.74,119500,0
2015-07-20,2.75,2.93,2.74,2.77,417700,0
2015-07-21,2.77,2.86,2.76,2.81,169000,0
2015-07-22,2.81,2.9,2.81,2.87,301000,0
2015-07-23,2.88,2.97,2.85,2.9,185200,0
2015-07-24,3.13,3.19,3,3.15,655500,0
2015-07-27,3.18,3.35,3.12,3.35,504700,0
2015-07-28,3.35,3.4,3.22,3.26,627600,0
2015-07-29,3.33,3.38,3.05,3.1,733300,0
2015-07-30,3.1,3.15,2.88,2.93,552700,0
2015-07-31,2.92,3.07,2.92,3.05,237000,0
2015-08-03,3.03,3.08,2.99,3.08,197197,0
2015-08-04,3.12,3.2,3.07,3.16,215600,0
2015-08-05,3.2,3.24,3.1,3.11,160900,0
2015-08-06,3.13,3.15,3.05,3.1,264665,0
2015-08-07,3.1,3.2,3.06,3.18,212300,0
2015-08-10,3.2,3.27,3.14,3.17,234800,0
2015-08-11,3.18,3.22,3.12,3.14,265620,0
2015-08-12,3.15,3.2,3.02,3.03,448100,0
2015-08-13,3.06,3.22,3.06,3.06,153000,0
2015-08-14,3.08,3.13,3.03,3.06,133900,0
2015-08-17,3.11,3.42,3.06,3.26,539900,0
2015-08-18,3.31,3.34,3.16,3.19,130500,0
2015-08-19,3.16,3.27,3.16,3.26,155800,0
2015-08-20,3.22,3.27,3.15,3.24,186400,0
2015-08-21,3.2,3.23,3.07,3.09,274600,0
2015-08-24,3.05,3.08,2.74,2.92,685407,0
2015-08-25,2.99,3.08,2.94,2.99,158600,0
2015-08-26,3.1,3.1,2.91,3.06,212300,0
2015-08-27,3.07,3.22,3.05,3.1,225300,0
2015-08-28,3.14,3.22,3.13,3.18,203700,0
2015-08-31,3.16,3.27,3.16,3.16,224800,0
2015-09-01,3.12,3.25,3.11,3.17,160000,0
2015-09-02,3.22,3.33,3.13,3.29,586300,0
2015-09-03,3.3,3.36,3.22,3.22,356200,0
2015-09-04,3.29,3.29,3.13,3.2,212700,0
2015-09-08,3.25,3.28,3.18,3.24,227400,0
2015-09-09,3.23,3.3,3.08,3.16,257500,0
2015-09-10,3.15,3.23,3.08,3.13,117870,0
2015-09-11,3.11,3.23,3.11,3.16,262500,0
2015-09-14,3.15,3.22,3.06,3.13,101300,0
2015-09-15,3.12,3.23,3.12,3.14,155200,0
2015-09-16,3.13,3.26,3.13,3.18,129100,0
2015-09-17,3.15,3.27,3.15,3.16,307342,0
2015-09-18,3.15,3.23,3.1,3.1,246800,0
2015-09-21,3.13,3.21,3.07,3.12,216400,0
2015-09-22,3.07,3.16,3.07,3.14,103300,0
2015-09-23,3.15,3.23,3.0901,3.2,141671,0
2015-09-24,3.17,3.23,3.13,3.22,167869,0
2015-09-25,3.25,3.54,3.21,3.4,889000,0
2015-09-28,3.41,3.41,3.2,3.22,235284,0
2015-09-29,3.24,3.24,3.06,3.07,296800,0
2015-09-30,3.15,3.21,3.08,3.19,225900,0
2015-10-01,3.17,3.2,3.08,3.16,174300,0
2015-10-02,3.11,3.24,3.11,3.22,151800,0
2015-10-05,3.23,3.4,3.22,3.38,271336,0
2015-10-06,3.41,3.47,3,3.07,1261200,0
2015-10-07,3.09,3.18,3.04,3.16,283100,0
2015-10-08,3.18,3.21,2.99,3.07,576200,0
2015-10-09,3.05,3.12,3.01,3.03,231300,0
2015-10-12,3.06,3.08,2.95,3.05,240774,0
2015-10-13,3.01,3.3,2.98,3.1,752900,0
2015-10-14,3.08,3.14,3,3.03,179800,0
2015-10-15,3.03,3.11,3.01,3.11,132500,0
2015-10-16,3.09,3.14,3.05,3.09,172600,0
2015-10-19,3.04,3.19,3,3.17,328836,0
2015-10-20,3.17,3.17,3.05,3.12,146800,0
2015-10-21,3.14,3.2,3.11,3.12,337600,0
2015-10-22,3.15,3.17,3.06,3.09,148500,0
2015-10-23,3.12,3.14,3.04,3.08,235100,0
2015-10-26,2.9,3.14,2.9,3.03,613400,0
2015-10-27,3.02,3.1,2.94,2.99,506200,0
2015-10-28,2.98,3.08,2.96,3.02,165600,0
2015-10-29,3.01,3.09,2.97,2.99,199600,0
2015-10-30,2.99,3.05,2.93,2.95,116500,0
2015-11-02,2.84,2.981,2.8,2.89,478303,0
2015-11-03,2.89,2.95,2.86,2.87,204400,0
2015-11-04,2.85,2.98,2.85,2.9,190370,0
2015-11-05,2.9,2.91,2.58,2.63,873000,0
2015-11-06,2.65,2.74,2.61,2.65,318700,0
2015-11-09,2.67,2.74,2.45,2.49,442420,0
2015-11-10,2.49,2.6,2.32,2.33,571100,0
2015-11-11,2.3,2.46,2.2,2.43,632900,0
2015-11-12,2.43,2.52,2.36,2.36,239500,0
2015-11-13,2.35,2.39,2.3,2.32,592900,0
2015-11-16,2.31,2.54,2.3,2.42,573900,0
2015-11-17,2.43,2.5,2.38,2.41,486600,0
2015-11-18,2.41,2.48,2.36,2.41,138500,0
2015-11-19,2.42,2.42,2.35,2.35,175600,0
2015-11-20,2.37,2.48,2.35,2.39,64500,0
2015-11-23,2.41,2.46,2.34,2.4,132900,0
2015-11-24,2.4,2.51,2.34,2.46,274500,0
2015-11-25,2.5,2.65,2.45,2.58,317100,0
2015-11-27,2.6,2.67,2.5,2.51,139100,0
2015-11-30,2.61,2.64,2.51,2.51,229700,0
2015-12-01,2.62,2.62,2.495,2.58,190543,0
2015-12-02,2.57,2.62,2.53,2.56,144191,0
2015-12-03,2.56,2.63,2.56,2.6,94112,0
2015-12-04,2.65,2.68,2.56,2.57,127800,0
2015-12-07,2.57,2.62,2.55,2.59,74200,0
2015-12-08,2.55,2.64,2.55,2.62,118293,0
2015-12-09,2.59,2.76,2.59,2.72,161800,0
2015-12-10,2.72,2.78,2.68,2.76,151500,0
2015-12-11,2.74,2.82,2.65,2.65,155900,0
2015-12-14,2.7,2.77,2.55,2.6,130637,0
2015-12-15,2.64,2.76,2.64,2.73,183700,0
2015-12-16,2.82,2.84,2.65,2.66,253100,0
2015-12-17,2.72,2.74,2.64,2.66,140500,0
2015-12-18,2.68,2.84,2.68,2.75,294100,0
2015-12-21,2.81,2.9,2.81,2.86,267500,0
2015-12-22,2.89,2.93,2.82,2.87,102281,0
2015-12-23,2.87,2.96,2.87,2.95,179800,0
2015-12-24,2.93,3,2.93,2.99,92492,0
2015-12-28,2.99,3.02,2.85,2.98,154102,0
2015-12-29,2.98,3.05,2.96,3,203699,0
2015-12-30,2.98,3,2.88,2.94,165035,0
2015-12-31,2.91,2.95,2.85,2.86,229810,0
2016-01-04,2.87,2.98,2.84,2.95,243011,0
2016-01-05,2.96,2.97,2.85,2.87,110090,0
2016-01-06,2.87,2.88,2.71,2.79,231521,0
2016-01-07,2.77,2.91,2.72,2.76,135040,0
2016-01-08,2.79,2.84,2.54,2.58,336380,0
2016-01-11,2.6,2.6,2.4,2.43,275122,0
2016-01-12,2.43,2.59,2.43,2.52,206073,0
2016-01-13,2.51,2.58,2.4,2.45,215928,0
2016-01-14,2.47,2.55,2.45,2.53,144754,0
2016-01-15,2.39,2.53,2.39,2.43,152050,0
2016-01-19,2.52,2.52,2.39,2.4,93400,0
2016-01-20,2.38,2.52,2.28,2.49,262612,0
2016-01-21,2.48,2.72,2.47,2.66,172180,0
2016-01-22,2.71,2.76,2.66,2.73,114671,0
2016-01-25,2.73,2.89,2.7,2.81,174509,0
2016-01-26,2.81,2.8799,2.75,2.82,92339,0
2016-01-27,2.83,2.86,2.76,2.79,122551,0
2016-01-28,2.81,2.84,2.76,2.78,102592,0
2016-01-29,2.77,2.85,2.72,2.83,160502,0
2016-02-01,2.85,2.85,2.67,2.73,208280,0
2016-02-02,2.71,2.775,2.61,2.75,110468,0
2016-02-03,2.76,2.76,2.67,2.7,81386,0
2016-02-04,2.72,2.74,2.59,2.65,250686,0
2016-02-05,2.65,2.82,2.6,2.8,297892,0
2016-02-08,2.8,2.91,2.67,2.7,417836,0
2016-02-09,2.68,2.7522,2.54,2.65,279713,0
2016-02-10,2.68,2.77,2.63,2.69,134714,0
2016-02-11,2.63,2.665,2.63,2.65,107130,0
2016-02-12,2.66,2.69,2.61,2.61,140093,0
2016-02-16,2.62,2.72,2.62,2.66,154273,0
2016-02-17,2.7,2.75,2.645,2.74,104811,0
2016-02-18,2.7399,2.79,2.7,2.73,81556,0
2016-02-19,2.74,2.88,2.74,2.85,212908,0
2016-02-22,2.89,3.05,2.8533,2.99,326696,0
2016-02-23,2.96,3,2.86,2.91,89904,0
2016-02-24,2.88,2.93,2.8,2.91,152667,0
2016-02-25,2.88,2.93,2.86,2.87,87543,0
2016-02-26,2.93,2.93,2.83,2.9,88009,0
2016-02-29,2.92,3.08,2.9001,2.95,450797,0
2016-03-01,2.93,3,2.88,2.91,145503,0
2016-03-02,2.89,2.96,2.88,2.95,48673,0
2016-03-03,2.93,3,2.9,2.91,170285,0
2016-03-04,2.88,2.95,2.84,2.86,232979,0
2016-03-07,2.84,2.94,2.84,2.85,184644,0
2016-03-08,2.76,2.76,2.4,2.6,704369,0
2016-03-09,2.75,2.75,2.51,2.51,279891,0
2016-03-10,2.57,2.57,2.33,2.36,432606,0
2016-03-11,2.4,2.4352,2.33,2.35,221091,0
2016-03-14,2.35,2.37,2.3,2.31,201630,0
2016-03-15,2.3,2.32,2.07,2.11,720456,0
2016-03-16,2.16,2.21,2.13,2.13,266407,0
2016-03-17,2.15,2.172,1.95,1.95,984412,0
2016-03-18,1.95,2.01,1.86,1.91,479231,0
2016-03-21,1.92,1.96,1.645,1.76,1031336,0
2016-03-22,1.7,1.92,1.7,1.85,1177611,0
2016-03-23,1.83,1.8899,1.75,1.76,318921,0
2016-03-24,1.74,1.77,1.66,1.73,501869,0
2016-03-28,1.75,1.88,1.75,1.79,281454,0
2016-03-29,1.8,1.84,1.76,1.81,358912,0
2016-03-30,1.84,1.95,1.8,1.89,507500,0
2016-03-31,1.92,1.98,1.85,1.87,347807,0
2016-04-01,1.87,1.88,1.74,1.74,183150,0
2016-04-04,1.77,1.83,1.72,1.82,159327,0
2016-04-05,1.82,1.84,1.77,1.77,120615,0
2016-04-06,1.77,1.82,1.76,1.79,193179,0
2016-04-07,1.78,1.82,1.76,1.82,126277,0
2016-04-08,1.82,1.82,1.77,1.78,116831,0
2016-04-11,1.8,1.8,1.74,1.76,261528,0
2016-04-12,1.77,1.8,1.74,1.78,70666,0
2016-04-13,1.77,1.86,1.74,1.85,121369,0
2016-04-14,1.84,1.84,1.7901,1.82,82903,0
2016-04-15,1.81,1.91,1.77,1.82,223497,0
2016-04-18,1.86,1.95,1.86,1.93,295980,0
2016-04-19,1.91,1.96,1.8,1.8,238090,0
2016-04-20,1.82,1.86,1.76,1.8,267006,0
2016-04-21,1.8,1.87,1.78,1.87,244634,0
2016-04-22,1.88,1.88,1.82,1.82,61743,0
2016-04-25,1.81,1.856,1.81,1.85,108796,0
2016-04-26,1.84,1.89,1.81,1.8401,169087,0
2016-04-27,1.79,1.98,1.78,1.965,357627,0
2016-04-28,1.96,2.21,1.96,2.14,443902,0
2016-04-29,2.15,2.16,2.12,2.16,163632,0
2016-05-02,2.17,2.17,2.04,2.11,115444,0
2016-05-03,2.1,2.1,2.02,2.04,132203,0
2016-05-04,2,2.0499,1.9,1.93,207154,0
2016-05-05,1.92,2.05,1.9,1.93,74876,0
2016-05-06,1.9,1.98,1.89,1.91,60017,0
2016-05-09,1.89,1.945,1.8,1.82,225244,0
2016-05-10,1.8,1.88,1.8,1.87,104444,0
2016-05-11,1.88,1.97,1.855,1.91,53542,0
2016-05-12,1.92,1.97,1.85,1.86,57363,0
2016-05-13,1.88,1.94,1.81,1.88,109845,0
2016-05-16,1.9,1.9,1.85,1.88,74673,0
2016-05-17,1.85,1.91,1.85,1.86,53886,0
2016-05-18,1.86,1.88,1.85,1.86,79664,0
2016-05-19,1.87,1.9099,1.83,1.85,77600,0
2016-05-20,1.87,1.92,1.82,1.83,143592,0
2016-05-23,1.82,2.21,1.82,2.09,1129433,0
2016-05-24,2.06,2.15,1.85,1.93,674516,0
2016-05-25,1.95,2.0299,1.895,1.92,131157,0
2016-05-26,1.94,1.96,1.86,1.9,213142,0
2016-05-27,1.89,1.97,1.86,1.9,128488,0
2016-05-31,1.93,1.9441,1.89,1.9,102982,0
2016-06-01,1.92,1.93,1.84,1.89,292080,0
2016-06-02,1.89,1.94,1.87,1.9,152550,0
2016-06-03,1.88,1.93,1.81,1.84,129812,0
2016-06-06,1.85,1.895,1.85,1.89,68285,0
2016-06-07,1.87,1.98,1.87,1.92,93699,0
2016-06-08,1.87,1.91,1.82,1.84,256146,0
2016-06-09,1.83,1.87,1.81,1.81,153524,0
2016-06-10,1.8,1.81,1.75,1.77,185550,0
2016-06-13,1.74,1.78,1.73,1.75,135543,0
2016-06-14,1.76,1.89,1.74,1.85,147192,0
2016-06-15,1.85,1.88,1.82,1.87,69132,0
2016-06-16,1.88,1.8824,1.79,1.85,79147,0
2016-06-17,1.83,1.87,1.83,1.86,27789,0
2016-06-20,1.87,1.89,1.8114,1.8482,127438,0
2016-06-21,1.84,1.85,1.81,1.84,62735,0
2016-06-22,1.84,1.84,1.78,1.79,41123,0
2016-06-23,1.78,1.84,1.76,1.79,91671,0
2016-06-24,1.78,1.8301,1.7004,1.78,178427,0
2016-06-27,1.66,1.74,1.64,1.65,391023,0
2016-06-28,1.68,1.74,1.64,1.66,179647,0
2016-06-29,1.72,1.73,1.68,1.71,91453,0
2016-06-30,1.71,1.73,1.68,1.69,163405,0
2016-07-01,1.7,1.78,1.68,1.78,94352,0
2016-07-05,1.82,1.8295,1.73,1.78,73968,0
2016-07-06,1.79,1.85,1.7783,1.79,144487,0
2016-07-07,1.81,1.84,1.76,1.82,71616,0
2016-07-08,1.81,1.96,1.81,1.93,457094,0
2016-07-11,1.93,2.01,1.905,1.99,543636,0
2016-07-12,1.98,2.06,1.9585,1.9999,270773,0
2016-07-13,2.01,2.07,1.96,1.96,201094,0
2016-07-14,1.95,1.97,1.9,1.93,157485,0
2016-07-15,1.93,1.99,1.87,1.915,93998,0
2016-07-18,1.92,1.929,1.88,1.89,56606,0
2016-07-19,1.87,1.97,1.85,1.85,111871,0
2016-07-20,1.8715,1.89,1.84,1.89,82597,0
2016-07-21,1.88,1.9,1.82,1.85,78562,0
2016-07-22,1.85,1.88,1.75,1.78,282642,0
2016-07-25,1.8,1.82,1.7,1.75,248999,0
2016-07-26,1.75,1.81,1.72,1.79,172070,0
2016-07-27,1.81,1.82,1.73,1.75,157935,0
2016-07-28,1.8,1.84,1.53,1.53,1412865,0
2016-07-29,1.58,1.63,1.53,1.56,639507,0
2016-08-01,1.56,1.65,1.53,1.54,464627,0
2016-08-02,1.55,1.58,1.4601,1.48,537975,0
2016-08-03,1.49,1.52,1.36,1.37,458363,0
2016-08-04,1.4,1.45,1.33,1.42,379262,0
2016-08-05,1.43,1.49,1.4,1.46,301275,0
2016-08-08,1.48,1.615,1.465,1.59,581822,0
2016-08-09,1.6,1.63,1.5033,1.53,230459,0
2016-08-10,1.57,1.57,1.45,1.48,184903,0
2016-08-11,1.49,1.55,1.48,1.54,147472,0
2016-08-12,1.56,1.57,1.52,1.54,128395,0
2016-08-15,1.56,1.6,1.56,1.6,210824,0
2016-08-16,1.6,1.64,1.52,1.58,316463,0
2016-08-17,1.57,1.6,1.535,1.5599,56737,0
2016-08-18,1.56,1.59,1.53,1.54,80346,0
2016-08-19,1.54,1.56,1.54,1.54,68819,0
2016-08-22,1.53,1.55,1.5,1.53,70878,0
2016-08-23,1.52,1.52,1.5,1.51,91798,0
2016-08-24,1.53,1.54,1.43,1.46,184354,0
2016-08-25,1.47,1.505,1.38,1.46,148203,0
2016-08-26,1.47,1.54,1.47,1.515,88191,0
2016-08-29,1.52,1.54,1.4876,1.5,33918,0
2016-08-30,1.5,1.53,1.5,1.51,47780,0
2016-08-31,1.519,1.53,1.5,1.51,28315,0
2016-09-01,1.527,1.527,1.411,1.44,131735,0
2016-09-02,1.46,1.48,1.42,1.46,65194,0
2016-09-06,1.46,1.51,1.46,1.505,73210,0
2016-09-07,1.52,1.54,1.42,1.42,181930,0
2016-09-08,1.38,1.43,1.37,1.39,322275,0
2016-09-09,1.4,1.54,1.38,1.39,230464,0
2016-09-12,1.41,1.4884,1.38,1.44,154624,0
2016-09-13,1.45,1.46,1.4,1.41,39578,0
2016-09-14,1.43,1.47,1.38,1.42,175878,0
2016-09-15,1.43,1.46,1.42,1.45,67991,0
2016-09-16,1.41,1.53,1.41,1.5,107017,0
2016-09-19,1.51,1.54,1.5,1.5,104335,0
2016-09-20,1.47,1.54,1.38,1.38,194187,0
2016-09-21,1.38,1.4477,1.38,1.39,158379,0
2016-09-22,1.41,1.43,1.4,1.41,86308,0
2016-09-23,1.43,1.55,1.32,1.38,885563,0
2016-09-26,1.43,1.43,1.3,1.335,273380,0
2016-09-27,1.33,1.36,1.3,1.31,236229,0
2016-09-28,1.3,1.35,1.3,1.31,160681,0
2016-09-29,1.32,1.36,1.3,1.32,147568,0
2016-09-30,1.34,1.39,1.3,1.38,174402,0
2016-10-03,1.39,1.41,1.33,1.35,160155,0
2016-10-04,1.34,1.38,1.34,1.38,78633,0
2016-10-05,1.4,1.4,1.31,1.33,130444,0
2016-10-06,1.34,1.35,1.3,1.305,121551,0
2016-10-07,1.31,1.31,1.25,1.27,214342,0
2016-10-10,1.27,1.2701,1.18,1.18,410069,0
2016-10-11,1.18,1.2,1.12,1.12,290110,0
2016-10-12,1.13,1.17,1.1,1.16,183523,0
2016-10-13,1.16,1.18,1.15,1.16,111933,0
2016-10-14,1.16,1.24,1.15,1.16,284615,0
2016-10-17,1.16,1.2,1.16,1.18,118042,0
2016-10-18,1.18,1.19,1.12,1.15,123522,0
2016-10-19,1.15,1.2,1.15,1.2,147381,0
2016-10-20,1.22,1.23,1.15,1.2,162881,0
2016-10-21,1.2,1.22,1.15,1.15,163581,0
2016-10-24,1.16,1.24,1.15,1.16,105036,0
2016-10-25,1.17,1.18,1.16,1.16,128558,0
2016-10-26,1.15,1.17,1.14,1.15,132657,0
2016-10-27,1.16,1.17,1.12,1.12,111165,0
2016-10-28,1.11,1.13,1.02,1.0361,214411,0
2016-10-31,1.05,1.09,0.98,1.02,414758,0
2016-11-01,1.02,1.04,0.8883,0.9401,508229,0
2016-11-02,1.05,1.15,0.9701,1.08,596546,0
2016-11-03,1.04,1.13,1.02,1.05,229435,0
2016-11-04,1.06,1.11,1.0321,1.06,157078,0
2016-11-07,1.08,1.12,1.06,1.11,98550,0
2016-11-08,1.1,1.2,1.1,1.15,226819,0
2016-11-09,1.05,1.179,1.05,1.15,144721,0
2016-11-10,1.21,1.42,1.21,1.37,1061500,0
2016-11-11,1.35,1.43,1.3314,1.4,532665,0
2016-11-14,1.42,1.42,1.32,1.355,275055,0
2016-11-15,1.34,1.38,1.23,1.27,244137,0
2016-11-16,1.28,1.35,1.26,1.35,234810,0
2016-11-17,1.37,1.37,1.31,1.33,106197,0
2016-11-18,1.33,1.38,1.31,1.36,152634,0
2016-11-21,1.42,1.65,1.41,1.63,1902543,0
2016-11-22,1.63,1.7299,1.56,1.56,705814,0
2016-11-23,1.58,1.7199,1.56,1.63,398917,0
2016-11-25,1.63,1.63,1.58,1.63,147613,0
2016-11-28,1.65,1.78,1.6317,1.71,480504,0
2016-11-29,1.73,1.78,1.6936,1.74,288883,0
2016-11-30,1.76,1.846,1.65,1.65,411487,0
2016-12-01,1.65,1.7,1.56,1.56,349866,0
2016-12-02,1.59,1.71,1.58,1.61,215281,0
2016-12-05,1.63,1.67,1.58,1.61,113380,0
2016-12-06,1.63,1.65,1.43,1.43,621871,0
2016-12-07,1.43,1.48,1.39,1.4,269759,0
2016-12-08,1.41,1.43,1.33,1.33,412287,0
2016-12-09,1.05,1.0701,1.0301,1.05,3729074,0
2016-12-12,1.07,1.07,1.04,1.05,1083487,0
2016-12-13,1.06,1.06,1.01,1.02,778519,0
2016-12-14,1.02,1.04,1.01,1.01,403695,0
2016-12-15,1.06,1.25,1.05,1.22,1868432,0
2016-12-16,1.21,1.3,1.18,1.21,1205264,0
2016-12-19,1.21,1.25,1.2,1.22,370348,0
2016-12-20,1.23,1.23,1.13,1.155,435631,0
2016-12-21,1.16,1.18,1.09,1.13,510337,0
2016-12-22,1.15,1.23,1.15,1.2,557350,0
2016-12-23,1.2,1.29,1.1964,1.24,437026,0
2016-12-27,1.24,1.6,1.24,1.43,1997186,0
2016-12-28,1.45,1.53,1.32,1.32,850231,0
2016-12-29,1.3,1.4,1.21,1.21,676000,0
2016-12-30,1.22,1.305,1.2,1.26,645556,0
2017-01-03,1.28,1.32,1.25,1.29,299410,0
2017-01-04,1.31,1.41,1.31,1.365,630538,0
2017-01-05,1.39,1.45,1.37,1.4,450410,0
2017-01-06,1.39,1.39,1.28,1.3,474620,0
2017-01-09,1.29,1.32,1.25,1.3,359705,0
2017-01-10,1.29,1.32,1.26,1.28,302600,0
2017-01-11,1.27,1.45,1.25,1.42,761008,0
2017-01-12,1.41,1.42,1.33,1.36,274636,0
2017-01-13,1.35,1.38,1.3,1.31,335950,0
2017-01-17,1.31,1.36,1.3,1.31,197046,0
2017-01-18,1.33,1.34,1.28,1.29,271481,0
2017-01-19,1.3,1.3136,1.25,1.26,160472,0
2017-01-20,1.28,1.28,1.21,1.22,188351,0
2017-01-23,1.22,1.24,1.2187,1.23,135658,0
2017-01-24,1.24,1.24,1.15,1.16,549735,0
2017-01-25,1.18,1.26,1.16,1.26,225972,0
2017-01-26,1.27,1.5,1.27,1.48,1442809,0
2017-01-27,1.5,1.5,1.42,1.45,625776,0
2017-01-30,1.46,1.46,1.37,1.4,323145,0
2017-01-31,1.37,1.4,1.35,1.35,267573,0
2017-02-01,1.35,1.39,1.33,1.39,131030,0
2017-02-02,1.37,1.54,1.35,1.51,453276,0
2017-02-03,1.53,1.74,1.52,1.71,1335558,0
2017-02-06,1.74,1.74,1.55,1.56,648921,0
2017-02-07,1.71,1.83,1.61,1.78,1339978,0
2017-02-08,1.77,1.77,1.65,1.67,588057,0
2017-02-09,1.7,1.77,1.67,1.71,402363,0
2017-02-10,1.73,1.7327,1.63,1.67,308038,0
2017-02-13,1.68,1.7349,1.6,1.61,336739,0
2017-02-14,1.63,1.94,1.62,1.9,1619788,0
2017-02-15,1.92,1.92,1.78,1.79,762074,0
2017-02-16,1.83,1.875,1.76,1.78,461705,0
2017-02-17,1.85,1.8538,1.75,1.815,468616,0
2017-02-21,1.8,1.84,1.69,1.755,727751,0
2017-02-22,1.77,1.77,1.68,1.69,393407,0
2017-02-23,1.72,1.75,1.65,1.71,264430,0
2017-02-24,1.72,1.74,1.67,1.73,230968,0
2017-02-27,1.75,1.7598,1.69,1.71,202183,0
2017-02-28,1.72,1.74,1.571,1.605,431070,0
2017-03-01,1.65,1.65,1.56,1.63,247241,0
2017-03-02,1.63,1.63,1.52,1.53,361996,0
2017-03-03,1.54,1.65,1.49,1.62,496492,0
2017-03-06,1.85,1.86,1.64,1.71,1612840,0
2017-03-07,1.7,1.71,1.67,1.69,254673,0
2017-03-08,1.7,1.76,1.63,1.76,499715,0
2017-03-09,1.78,1.8,1.67,1.69,466996,0
2017-03-10,1.7,1.72,1.65,1.66,304430,0
2017-03-13,1.66,1.69,1.61,1.62,331800,0
2017-03-14,1.63,1.68,1.57,1.6,353159,0
2017-03-15,1.75,1.94,1.71,1.83,2290771,0
2017-03-16,1.85,1.87,1.76,1.86,500437,0
2017-03-17,1.88,2.12,1.8,2.08,2249874,0
2017-03-20,2.03,2.75,1.97,2.6,8477205,0
2017-03-21,2.56,2.68,2.3345,2.5,2968521,0
2017-03-22,2.5,2.5,2.311,2.44,1268420,0
2017-03-23,2.48,2.48,2.25,2.27,1228429,0
2017-03-24,2.25,2.6199,2.24,2.53,2132299,0
2017-03-27,2.56,2.65,2.43,2.5,1777509,0
2017-03-28,2.52,2.63,2.5,2.55,1225683,0
2017-03-29,2.53,2.56,2.35,2.51,1282036,0
2017-03-30,2.5,2.5,2.36,2.43,384968,0
2017-03-31,2.46,2.49,2.36,2.49,473361,0
2017-04-03,2.49,2.49,2.39,2.4,508117,0
2017-04-04,2.4,2.41,2.25,2.28,848217,0
2017-04-05,2.34,2.34,2.21,2.22,657547,0
2017-04-06,2.23,2.26,2.15,2.22,560768,0
2017-04-07,2.23,2.32,2.17,2.21,624820,0
2017-04-10,2.24,2.24,2.06,2.08,809104,0
2017-04-11,2.1,2.11,2,2.05,564138,0
2017-04-12,2.05,2.08,2,2.03,516973,0
2017-04-13,2,2.07,2,2.05,459026,0
2017-04-17,2.06,2.09,2,2.05,580695,0
2017-04-18,2.2,2.42,2.2,2.34,2664271,0
2017-04-19,2.33,2.34,2.21,2.23,821087,0
2017-04-20,2.64,2.74,2.46,2.6,5729976,0
2017-04-21,2.59,2.66,2.52,2.61,1837560,0
2017-04-24,2.67,2.89,2.59,2.87,3204491,0
2017-04-25,2.91,2.94,2.62,2.7,3301856,0
2017-04-26,2.69,2.74,2.61,2.72,752865,0
2017-04-27,2.52,2.54,2.25,2.305,2383150,0
2017-04-28,2.3,2.36,2.18,2.25,1441268,0
2017-05-01,2.25,2.29,2.09,2.11,1807148,0
2017-05-02,2.11,2.17,2.0435,2.17,1238992,0
2017-05-03,2.16,2.18,2.02,2.09,1191469,0
2017-05-04,2.07,2.1,1.93,2.01,1362306,0
2017-05-05,1.99,2.14,1.99,2.1,617992,0
2017-05-08,2.1,2.34,2.1,2.3,1043429,0
2017-05-09,2.32,2.35,2.24,2.29,776659,0
2017-05-10,2.29,2.29,2.1,2.15,560176,0
2017-05-11,2.15,2.255,2.1,2.22,799715,0
2017-05-12,2.25,2.25,2.1,2.12,706994,0
2017-05-15,2.1,2.14,2.05,2.11,640098,0
2017-05-16,2.12,2.13,2.1,2.11,428417,0
2017-05-17,2.11,2.14,2.09,2.11,426188,0
2017-05-18,2.08,2.12,2.08,2.1,327381,0
2017-05-19,2.09,2.19,2.09,2.11,596363,0
2017-05-22,2.11,2.115,2.08,2.1,210095,0
2017-05-23,2.1,2.16,2.08,2.12,480601,0
2017-05-24,2.13,2.13,2.06,2.08,343986,0
2017-05-25,2.07,2.1,2.04,2.08,283132,0
2017-05-26,2.07,2.1,2.04,2.1,196138,0
2017-05-30,2.13,2.13,1.975,2.01,616401,0
2017-05-31,2,2.02,1.93,1.97,615149,0
2017-06-01,1.99,2.19,1.93,2.07,731038,0
2017-06-02,2.08,2.1569,2.02,2.12,288882,0
2017-06-05,2.09,2.1,2.02,2.04,291523,0
2017-06-06,2.02,2.06,1.98,1.99,347330,0
2017-06-07,1.99,2.02,1.94,1.95,485682,0
2017-06-08,1.93,1.95,1.88,1.9,620393,0
2017-06-09,1.89,1.9,1.75,1.78,1371886,0
2017-06-12,1.78,1.85,1.74,1.81,679415,0
2017-06-13,1.79,1.8946,1.79,1.83,588700,0
2017-06-14,1.86,1.99,1.86,1.93,842383,0
2017-06-15,1.9,1.97,1.87,1.95,507421,0
2017-06-16,1.94,2.01,1.9128,1.97,427347,0
2017-06-19,2,2.06,1.94,1.99,674452,0
2017-06-20,2,2.02,1.91,1.93,481468,0
2017-06-21,1.94,1.98,1.87,1.87,494494,0
2017-06-22,1.91,1.93,1.78,1.88,781416,0
2017-06-23,1.89,2.25,1.8701,2.25,7172972,0
2017-06-26,2.16,2.27,2.065,2.24,1722044,0
2017-06-27,2.22,2.24,2.14,2.21,478281,0
2017-06-28,2.19,2.26,2.16,2.26,784399,0
2017-06-29,2.23,2.36,2.22,2.31,1540574,0
2017-06-30,2.29,2.34,2.11,2.12,911805,0
2017-07-03,2.28,2.28,2.115,2.2,230055,0
2017-07-05,2.15,2.24,2.11,2.15,327160,0
2017-07-06,2.15,2.24,2.125,2.18,275422,0
2017-07-07,2.17,2.23,2.14,2.2,310765,0
2017-07-10,2.21,2.34,2.15,2.28,587568,0
2017-07-11,2.29,2.4901,2.28,2.49,1215557,0
2017-07-12,2.48,2.49,2.35,2.41,687365,0
2017-07-13,2.38,2.48,2.35,2.47,318107,0
2017-07-14,2.46,2.48,2.35,2.42,413621,0
2017-07-17,2.46,2.469,2.35,2.4,263012,0
2017-07-18,2.39,2.39,2.27,2.29,422202,0
2017-07-19,2.3,2.36,2.27,2.29,396651,0
2017-07-20,2.26,2.28,2.2,2.24,376267,0
2017-07-21,2.26,2.29,2.19,2.25,306255,0
2017-07-24,2.18,2.29,2.16,2.27,412168,0
2017-07-25,2.35,2.4,2.24,2.34,580692,0
2017-07-26,2.36,2.39,2.32,2.36,328954,0
2017-07-27,2.36,2.39,2.22,2.27,566102,0
2017-07-28,2.25,2.29,2.14,2.19,439301,0
2017-07-31,2.2,2.28,2.15,2.27,440992,0
2017-08-01,2.3,2.34,2.23,2.25,291704,0
2017-08-02,2.27,2.38,2.23,2.31,688391,0
2017-08-03,2.39,2.55,2.26,2.45,1100403,0
2017-08-04,2.5,2.5,2.36,2.45,624778,0
2017-08-07,2.45,2.61,2.37,2.52,882945,0
2017-08-08,2.52,2.56,2.4301,2.46,428133,0
2017-08-09,2.45,2.45,2.13,2.14,1572513,0
2017-08-10,2.15,2.2276,2.09,2.105,1389797,0
2017-08-11,2.15,2.21,2.08,2.18,610725,0
2017-08-14,2.2,2.3,2.15,2.16,976142,0
2017-08-15,2.16,2.2,2.12,2.14,506175,0
2017-08-16,2.15,2.21,2.11,2.13,434573,0
2017-08-17,2.13,2.1693,2.11,2.15,387156,0
2017-08-18,2.13,2.16,2.1,2.12,289347,0
2017-08-21,2.12,2.15,2,2.03,642373,0
2017-08-22,2.03,2.09,2.01,2.08,226726,0
2017-08-23,2.08,2.11,2.02,2.09,200831,0
2017-08-24,2.1,2.13,2.07,2.12,187879,0
2017-08-25,2.13,2.15,2.09,2.15,198424,0
2017-08-28,2.17,2.205,2.12,2.19,314811,0
2017-08-29,2.19,2.29,2.1632,2.25,681449,0
2017-08-30,2.3,2.45,2.28,2.41,1487570,0
2017-08-31,2.45,2.48,2.35,2.37,904922,0
2017-09-01,2.44,2.44,2.26,2.3,556657,0
2017-09-05,2.4,2.4299,2.28,2.3,1278235,0
2017-09-06,2.35,2.45,2.32,2.42,1457419,0
2017-09-07,2.45,2.83,2.432,2.8,2606227,0
2017-09-08,2.85,3.09,2.75,3.07,2722774,0
2017-09-11,3.15,3.18,2.65,2.95,2256843,0
2017-09-12,2.98,3.03,2.8,2.95,1376869,0
2017-09-13,3,3.249,2.94,3.17,2307144,0
2017-09-14,3.2,3.22,2.87,2.8958,1526718,0
2017-09-15,2.9,2.9399,2.85,2.88,1262037,0
2017-09-18,2.9,2.9,2.82,2.87,530767,0
2017-09-19,2.85,2.89,2.66,2.71,952878,0
2017-09-20,2.69,2.78,2.66,2.7,728012,0
2017-09-21,2.71,2.713,2.62,2.64,433182,0
2017-09-22,2.62,2.69,2.58,2.68,370110,0
2017-09-25,2.64,2.759,2.57,2.58,761225,0
2017-09-26,2.58,2.65,2.51,2.64,431772,0
2017-09-27,2.66,2.75,2.61,2.75,580284,0
2017-09-28,2.77,2.79,2.67,2.71,337336,0
2017-09-29,2.72,2.79,2.66,2.78,592008,0
2017-10-02,2.77,2.88,2.72,2.81,531353,0
2017-10-03,2.79,2.83,2.72,2.75,377281,0
2017-10-04,2.76,2.79,2.71,2.73,254569,0
2017-10-05,2.71,2.7135,2.6,2.64,698465,0
2017-10-06,2.61,2.68,2.56,2.59,361903,0
2017-10-09,2.59,2.67,2.57,2.58,285342,0
2017-10-10,2.62,2.7,2.59,2.63,275911,0
2017-10-11,2.64,2.65,2.56,2.58,363817,0
2017-10-12,2.56,2.63,2.55,2.58,267071,0
2017-10-13,2.58,2.63,2.46,2.47,444625,0
2017-10-16,2.46,2.49,2.38,2.44,416788,0
2017-10-17,2.44,2.49,2.4,2.41,275705,0
2017-10-18,2.41,2.43,2.355,2.36,264610,0
2017-10-19,2.33,2.35,2.24,2.29,642857,0
2017-10-20,2.3,2.509,2.3,2.45,461040,0
2017-10-23,2.51,2.55,2.38,2.39,367495,0
2017-10-24,2.39,2.43,2.32,2.33,253792,0
2017-10-25,2.44,2.44,2.27,2.32,336039,0
2017-10-26,2.32,2.38,2.28,2.36,253646,0
2017-10-27,2.36,2.36,2.26,2.27,581254,0
2017-10-30,2.25,2.27,2.22,2.23,296655,0
2017-10-31,2.23,2.3199,2.2,2.21,577478,0
2017-11-01,2.24,2.2645,2.17,2.21,416500,0
2017-11-02,2.22,2.2553,1.55,1.66,4183039,0
2017-11-03,1.65,1.77,1.5,1.57,2171636,0
2017-11-06,1.52,1.62,1.51,1.55,1000905,0
2017-11-07,1.55,1.65,1.55,1.58,868088,0
2017-11-08,1.58,1.67,1.58,1.62,624532,0
2017-11-09,1.62,1.64,1.55,1.6,524634,0
2017-11-10,1.56,1.66,1.56,1.64,565573,0
