Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.8,28.56,25.08,28.56,26275,0
2005-02-28,28.92,30.48,27.6,28.08,23025,0
2005-03-01,27.96,29.4,27.96,28.56,12117,0
2005-03-02,29.76,29.88,28.44,28.56,10150,0
2005-03-03,28.8,29.76,28.2,29.64,13475,0
2005-03-04,29.64,29.64,28.8,28.8,10292,0
2005-03-07,29.28,29.64,28.32,28.8,12867,0
2005-03-08,29.28,29.64,28.8,28.8,14133,0
2005-03-09,29.28,29.4,28.8,29.4,5492,0
2005-03-10,29.64,33,29.52,32.04,44158,0
2005-03-11,31.8,31.8,30.96,31.68,12767,0
2005-03-14,31.68,31.68,30.6,31.56,6258,0
2005-03-15,31.68,37.56,31.56,37.32,64350,0
2005-03-16,38.88,43.08,38.04,41.28,48892,0
2005-03-17,41.88,41.88,38.76,39.72,19342,0
2005-03-18,40.2,43.44,39.6,42.96,18942,0
2005-03-21,45.96,47.52,43.68,45.12,30725,0
2005-03-22,45.6,45.84,42.24,45,22583,0
2005-03-23,44.52,46.08,41.64,44.52,17375,0
2005-03-24,44.4,45.6,41.4,44.4,22833,0
2005-03-28,44.88,45,42,43.2,10683,0
2005-03-29,42.72,43.8,41.52,42,9233,0
2005-03-30,42,44.4,39.72,44.28,18767,0
2005-03-31,43.8,45.48,43.2,44.64,17850,0
2005-04-01,44.4,45,42.6,43.08,5150,0
2005-04-04,42,43.2,39.48,43.2,22767,0
2005-04-05,43.08,44.64,42,44.04,10533,0
2005-04-06,44.16,46.08,43.92,45.96,14933,0
2005-04-07,46.32,49.56,45,48.6,28250,0
2005-04-08,50.4,51,46.32,47.52,27467,0
2005-04-11,47.4,48.72,46.8,47.88,12917,0
2005-04-12,47.4,47.88,46.2,46.68,18217,0
2005-04-13,46.44,46.68,44.88,45.48,10233,0
2005-04-14,45.36,45.36,42,43.32,15492,0
2005-04-15,43.2,43.2,40.44,42,13625,0
2005-04-18,40.8,41.4,38.4,40.92,18383,0
2005-04-19,40.92,43.44,39.72,42,13692,0
2005-04-20,42.72,43.8,40.8,42.48,18825,0
2005-04-21,42.36,43.2,41.4,43.2,14283,0
2005-04-22,42.96,43.2,42,43.2,14683,0
2005-04-25,43.56,44.88,43.2,44.16,15333,0
2005-04-26,45.36,45.48,43.44,44.16,9742,0
2005-04-27,44.16,44.16,42,43.08,6950,0
2005-04-28,43.2,43.32,40.2,42.72,8300,0
2005-04-29,42.6,43.2,40.8,42.96,11500,0
2005-05-02,42.96,43.2,42.24,43.08,4633,0
2005-05-03,42.96,43.2,41.76,43.08,10133,0
2005-05-04,42.48,45.6,42.48,43.8,30100,0
2005-05-05,43.92,45.6,43.56,44.16,11733,0
2005-05-06,44.28,49.68,44.28,48.24,86367,0
2005-05-09,51,54.48,49.8,52.32,55800,0
2005-05-10,52.32,55.08,51.6,53.88,31925,0
2005-05-11,54,54.48,46.8,53.28,45458,0
2005-05-12,53.28,54.84,51.84,54.6,20150,0
2005-05-13,54.6,56.28,51.36,54,24617,0
2005-05-16,53.4,54,50.4,50.4,13425,0
2005-05-17,49.32,51.6,48.24,50.4,16658,0
2005-05-18,51,52.2,50.28,51.6,12858,0
2005-05-19,51.6,52.8,50.52,52.68,8633,0
2005-05-20,52.68,54.6,52.68,54.36,11250,0
2005-05-23,54,54.84,52.8,53.16,11767,0
2005-05-24,52.8,53.88,51.96,53.4,8858,0
2005-05-25,53.76,55.68,52.8,54,22908,0
2005-05-26,53.52,59.76,53.52,57.84,34225,0
2005-05-27,58.68,59.52,56.52,59.16,12550,0
2005-05-31,59.4,59.52,57.12,57.72,10867,0
2005-06-01,57.48,58.8,56.4,58.2,24000,0
2005-06-02,58.08,59.28,57.6,57.6,22267,0
2005-06-03,58.8,60.72,57.6,57.84,27108,0
2005-06-06,58.8,59.28,57.6,58.08,14700,0
2005-06-07,58.2,58.2,54.84,56.52,24483,0
2005-06-08,56.52,59.04,55.92,58.08,43150,0
2005-06-09,57.84,58.56,57,57.96,17850,0
2005-06-10,58.08,60,57.84,60,33192,0
2005-06-13,60,62.04,58.56,59.88,34442,0
2005-06-14,58.8,60.36,57.6,59.4,14833,0
2005-06-15,59.64,60.72,58.44,60.24,15700,0
2005-06-16,61.44,63,60.6,62.88,32542,0
2005-06-17,63,64.56,61.8,63.36,16633,0
2005-06-20,63.6,63.6,62.4,63.48,13575,0
2005-06-21,63.48,63.48,60.6,62.88,16458,0
2005-06-22,62.04,62.4,60.84,61.56,11492,0
2005-06-23,61.2,61.44,58.8,61.08,23900,0
2005-06-24,61.08,63.48,61.08,62.4,173925,0
2005-06-27,62.52,62.52,58.8,60.96,32033,0
2005-06-28,60,62.28,59.4,60.48,18783,0
2005-06-29,60.6,61.2,58.92,59.52,11367,0
2005-06-30,59.52,60.36,57.6,59.76,20908,0
2005-07-01,59.88,61.32,59.04,61.32,18742,0
2005-07-05,61.32,63.6,60.36,63.36,24375,0
2005-07-06,62.76,64.8,62.4,63.36,18592,0
2005-07-07,62.52,63.6,61.8,62.4,8825,0
2005-07-08,62.52,62.76,59.4,61.68,18192,0
2005-07-11,60.6,63.6,60.6,61.92,13025,0
2005-07-12,61.8,62.4,60.72,62.04,11292,0
2005-07-13,62.04,62.4,61.08,61.2,9458,0
2005-07-14,61.56,62.4,59.52,61.68,21308,0
2005-07-15,61.8,63,60.36,63,13992,0
2005-07-18,62.88,63.6,61.8,62.88,13075,0
2005-07-19,62.76,64.8,62.76,63.6,16875,0
2005-07-20,63.6,64.2,62.76,64.08,10242,0
2005-07-21,63.6,66,63.12,65.64,21983,0
2005-07-22,66,67.2,65.4,67.08,24117,0
2005-07-25,67.32,67.68,66.36,66.96,13458,0
2005-07-26,67.08,67.44,65.28,66.36,12000,0
2005-07-27,66.6,66.6,63,64.32,21358,0
2005-07-28,64.8,67.2,64.32,66,13367,0
2005-07-29,66,66,64.2,65.28,12567,0
2005-08-01,65.28,66.96,65.28,65.88,12733,0
2005-08-02,66,66.96,65.76,66.48,11825,0
2005-08-03,66.48,66.72,65.4,66.48,5825,0
2005-08-04,66,67.2,64.32,65.4,13167,0
2005-08-05,64.8,66,58.32,62.16,38542,0
2005-08-08,59.4,63.12,59.4,61.32,19483,0
2005-08-09,61.2,61.2,55.2,58.92,19758,0
2005-08-10,57.72,57.72,48.12,49.68,80225,0
2005-08-11,46.8,54,46.8,53.88,32708,0
2005-08-12,54.6,54.84,49.92,51.6,26208,0
2005-08-15,51.6,52.8,48.24,50.16,12267,0
2005-08-16,49.92,52.08,49.2,50.76,16183,0
2005-08-17,49.8,51.6,49.2,51,6608,0
2005-08-18,50.4,51.96,50.04,51.48,4892,0
2005-08-19,50.88,52.8,50.4,51.48,6475,0
2005-08-22,51,51.12,50.4,50.76,9183,0
2005-08-23,49.92,50.64,46.92,48.84,16392,0
2005-08-24,46.32,50.76,46.2,49.56,16125,0
2005-08-25,49.2,49.44,47.76,48.6,9733,0
2005-08-26,48.6,49.32,48.6,48.84,8033,0
2005-08-29,46.8,46.8,43.08,46.56,28267,0
2005-08-30,47.4,47.4,44.16,44.76,10567,0
2005-08-31,43.8,49.32,41.64,48.48,37575,0
2005-09-01,48.12,50.4,48,50.16,14067,0
2005-09-02,50.28,50.28,48,48.6,7000,0
2005-09-06,48.48,49.8,48.48,49.08,10358,0
2005-09-07,49.68,49.68,48,48.12,6408,0
2005-09-08,48.12,48.36,47.52,48,6892,0
2005-09-09,48,49.8,48,49.56,5300,0
2005-09-12,49.8,50.4,49.56,50.04,15042,0
2005-09-13,49.92,50.52,49.8,50.04,15458,0
2005-09-14,50.16,50.16,48.6,48.6,15008,0
2005-09-15,48.6,48.96,48.12,48.24,4108,0
2005-09-16,49.2,50.88,49.08,50.28,18450,0
2005-09-19,50.64,51.48,50.4,50.52,4758,0
2005-09-20,50.52,51.24,46.68,47.76,17825,0
2005-09-21,46.8,47.64,45,46.32,18067,0
2005-09-22,45.6,46.92,44.4,45.72,10083,0
2005-09-23,45.72,45.72,44.4,45,6917,0
2005-09-26,45,45.6,43.8,45,7417,0
2005-09-27,45.12,45.12,43.32,43.44,20983,0
2005-09-28,43.2,45.6,42.96,44.4,50750,0
2005-09-29,44.4,44.4,43.32,43.8,12358,0
2005-09-30,43.2,44.28,43.2,44.28,11883,0
2005-10-03,43.8,47.16,43.8,46.32,9733,0
2005-10-04,47.4,49.2,46.56,48.24,20875,0
2005-10-05,48.12,48.6,45.96,46.44,17842,0
2005-10-06,46.8,48,43.2,45.24,15425,0
2005-10-07,44.04,46.08,44.04,45.84,5633,0
2005-10-10,51.84,51.84,45.6,47.64,5783,0
2005-10-11,47.76,47.76,44.4,44.64,6608,0
2005-10-12,44.4,45,40.56,40.56,15633,0
2005-10-13,40.08,40.08,33.6,37.08,21617,0
2005-10-14,36.96,39.6,34.32,39.36,12733,0
2005-10-17,39,39.12,36,37.44,9050,0
2005-10-18,37.32,37.44,35.4,36.12,7000,0
2005-10-19,36.96,38.28,36,38.28,6667,0
2005-10-20,39,39.24,36,36.6,5075,0
2005-10-21,36.6,38.76,36.6,37.68,7017,0
2005-10-24,38.28,40.08,36.72,39.84,5692,0
2005-10-25,39.36,39.6,37.8,37.92,3792,0
2005-10-26,37.68,39.6,37.2,37.92,3075,0
2005-10-27,37.8,37.8,33.84,36.6,10558,0
2005-10-28,37.44,39,36.6,38.88,7925,0
2005-10-31,38.88,39.6,37.2,38.04,10200,0
2005-11-01,37.2,37.56,36.12,36.24,4867,0
2005-11-02,37.08,39.48,37.08,39.24,10492,0
2005-11-03,39.96,40.68,37.32,39.24,8200,0
2005-11-04,39,39.6,37.44,37.92,3300,0
2005-11-07,39.12,39.24,37.44,38.76,4233,0
2005-11-08,37.8,38.4,37.32,37.32,3650,0
2005-11-09,37.2,38.64,36,38.16,8333,0
2005-11-10,37.8,37.8,33.6,35.4,28208,0
2005-11-11,34.8,36,34.68,35.88,6683,0
2005-11-14,35.76,38.04,33.72,34.44,16667,0
2005-11-15,34.08,35.28,33,34.32,17675,0
2005-11-16,33.6,34.2,32.4,32.4,15875,0
2005-11-17,32.4,33.96,29.88,33.6,21300,0
2005-11-18,34.8,35.64,33.84,35.4,4900,0
2005-11-21,35.76,36,34.92,35.88,3992,0
2005-11-22,35.88,38.28,35.52,37.2,9308,0
2005-11-23,37.44,37.8,36.84,37.2,6650,0
2005-11-25,37.2,37.68,36.72,37.56,1617,0
2005-11-28,38.16,38.28,36.48,37.56,11483,0
2005-11-29,37.56,38.28,36.12,36.84,12992,0
2005-11-30,36.84,38.88,36.84,37.8,18783,0
2005-12-01,38.28,40.2,37.8,39.6,9917,0
2005-12-02,39.12,40.2,38.4,39.72,8783,0
2005-12-05,39.72,40.68,37.2,39.72,7950,0
2005-12-06,41.64,42,39.24,39.72,6842,0
2005-12-07,40.2,40.44,37.32,39.24,11367,0
2005-12-08,39,40.08,37.44,39.84,6517,0
2005-12-09,39.84,40.8,39,40.44,4683,0
2005-12-12,39.72,40.2,38.52,40.2,6233,0
2005-12-13,40.08,40.08,38.52,39.36,7625,0
2005-12-14,39.36,39.6,37.8,39.36,9817,0
2005-12-15,39.24,47.04,39.24,45.36,46717,0
2005-12-16,46.08,46.2,44.16,44.76,26517,0
2005-12-19,44.88,46.68,41.88,43.44,15792,0
2005-12-20,44.64,44.88,42,43.92,14308,0
2005-12-21,44.4,45,42.96,43.08,9300,0
2005-12-22,43.68,46.8,43.44,46.68,17542,0
2005-12-23,46.68,47.4,45,47.16,10042,0
2005-12-27,46.56,46.56,43.56,44.16,13242,0
2005-12-28,44.4,45.48,43.8,44.64,4700,0
2005-12-29,44.88,45,42.72,42.96,10742,0
2005-12-30,42.12,43.44,42.12,42.48,27592,0
2006-01-03,42.12,44.28,41.76,43.8,13575,0
2006-01-04,43.8,46.2,42.48,43.56,7758,0
2006-01-05,44.16,45,42.84,45,11592,0
2006-01-06,47.16,47.16,43.8,44.64,10942,0
2006-01-09,44.76,46.56,44.76,46.08,10742,0
2006-01-10,46.08,47.76,46.08,46.68,10742,0
2006-01-11,45.6,46.2,44.4,46.08,18383,0
2006-01-12,46.08,46.32,44.16,45.48,9525,0
2006-01-13,45.96,46.56,44.4,44.4,5692,0
2006-01-17,46.08,46.2,44.4,45.36,15025,0
2006-01-18,45.12,46.08,44.76,45.72,6283,0
2006-01-19,46.08,46.2,44.64,44.76,9417,0
2006-01-20,44.4,44.88,40.8,42.96,17617,0
2006-01-23,42.84,43.2,41.16,42.36,8875,0
2006-01-24,41.16,41.16,36.72,38.16,30500,0
2006-01-25,39,42,37.8,41.76,19208,0
2006-01-26,42,43.92,40.92,42.48,11850,0
2006-01-27,42,43.08,38.76,41.16,12975,0
2006-01-30,40.8,41.88,40.32,40.92,5592,0
2006-01-31,40.2,40.68,39.12,39.84,5533,0
2006-02-01,39.6,43.56,39.12,43.32,31825,0
2006-02-02,44.16,44.16,42,42.84,9008,0
2006-02-03,42.36,43.56,42.36,42.96,6683,0
2006-02-06,43.2,44.88,42.36,44.52,6908,0
2006-02-07,44.28,45.48,42.72,43.08,12800,0
2006-02-08,43.56,44.4,42.24,44.4,7050,0
2006-02-09,43.8,44.28,42.24,42.6,3858,0
2006-02-10,43.68,43.68,42.24,42.24,6733,0
2006-02-13,42.24,42.96,41.88,42.84,5050,0
2006-02-14,42.48,43.68,42.48,42.84,5000,0
2006-02-15,42.84,43.2,40.44,41.04,12367,0
2006-02-16,41.4,42.6,40.8,42,5833,0
2006-02-17,42,42,40.8,41.28,4425,0
2006-02-21,41.16,43.32,40.8,43.2,8183,0
2006-02-22,43.2,44.52,43.2,44.4,11925,0
2006-02-23,44.52,45.36,43.8,45.12,15992,0
2006-02-24,44.52,45.6,44.4,45.48,12308,0
2006-02-27,45.36,46.08,45,45.72,17150,0
2006-02-28,45,45.6,43.8,45,5467,0
2006-03-01,44.64,45.84,44.4,45.84,5692,0
2006-03-02,45.84,45.96,45,45.48,3858,0
2006-03-03,45,47.76,43.92,45,7900,0
2006-03-06,43.8,46.08,43.8,45.48,12792,0
2006-03-07,45.48,45.48,43.8,43.92,5567,0
2006-03-08,44.4,45.12,44.16,45,10783,0
2006-03-09,45.36,45.6,45,45.48,10917,0
2006-03-10,45.84,46.2,45,46.2,10342,0
2006-03-13,47.76,47.76,45.24,46.56,9025,0
2006-03-14,46.08,50.16,46.08,50.16,23158,0
2006-03-15,49.2,49.2,44.88,46.8,21583,0
2006-03-16,47.28,47.76,46.2,47.28,7200,0
2006-03-17,47.64,47.88,47.16,47.4,32600,0
2006-03-20,47.04,47.64,46.92,47.4,12225,0
2006-03-21,46.8,48,45,45.6,10575,0
2006-03-22,45.6,45.72,44.16,45.24,7358,0
2006-03-23,45,45.12,43.2,44.64,12200,0
2006-03-24,45,46.92,43.44,43.56,5417,0
2006-03-27,44.4,45.72,42.36,43.56,6792,0
2006-03-28,43.32,44.52,43.2,43.56,7575,0
2006-03-29,43.2,44.28,43.2,44.04,4758,0
2006-03-30,44.04,44.28,43.56,44.16,3842,0
2006-03-31,44.16,44.28,43.44,44.04,7675,0
2006-04-03,44.04,44.52,43.32,44.52,8875,0
2006-04-04,44.4,44.88,44.4,44.52,2633,0
2006-04-05,45,46.8,44.64,46.2,23467,0
2006-04-06,46.32,47.28,46.2,46.68,8608,0
2006-04-07,46.8,46.8,45.6,46.56,13267,0
2006-04-10,45.6,47.28,45.12,45.96,6667,0
2006-04-11,45,46.32,45,45.84,6425,0
2006-04-12,45.6,46.44,45.6,45.72,4592,0
2006-04-13,46.08,46.44,45.6,46.2,2275,0
2006-04-17,45.96,45.96,45,45.12,9333,0
2006-04-18,44.76,45.12,44.4,44.88,13125,0
2006-04-19,45,46.2,45,45.84,5533,0
2006-04-20,44.88,45,44.16,45,6867,0
2006-04-21,46.08,46.2,45.48,45.6,11108,0
2006-04-24,45.36,45.36,44.4,44.76,7167,0
2006-04-25,44.88,44.88,43.2,44.4,12833,0
2006-04-26,44.4,44.4,42.36,43.08,11025,0
2006-04-27,42.48,43.44,42.24,42.72,6450,0
2006-04-28,42.24,43.2,42.12,42.36,4300,0
2006-05-01,42.72,42.72,38.88,38.88,13092,0
2006-05-02,36,39,35.4,37.08,16317,0
2006-05-03,36.48,38.16,36.36,37.2,9333,0
2006-05-04,37.2,39,37.2,38.28,11058,0
2006-05-05,39.6,40.8,37.8,39,8875,0
2006-05-08,39.6,39.6,36.84,36.96,4300,0
2006-05-09,37.2,37.68,36.6,37.32,5192,0
2006-05-10,36,37.08,35.28,35.4,21933,0
2006-05-11,34.8,34.8,30,30.36,29842,0
2006-05-12,30.48,31.8,29.64,31.08,15275,0
2006-05-15,31.2,32.52,27.6,30.12,16508,0
2006-05-16,30.6,32.88,30.6,31.56,11017,0
2006-05-17,31.32,31.44,29.52,30.72,5158,0
2006-05-18,30.72,30.72,28.68,28.8,5533,0
2006-05-19,28.8,30,27.36,29.64,7258,0
2006-05-22,29.04,29.64,27.84,28.08,5417,0
2006-05-23,28.8,31.8,28.8,30,8058,0
2006-05-24,29.4,30.6,28.92,29.88,14975,0
2006-05-25,30.48,31.8,30.12,31.8,9333,0
2006-05-26,32.4,32.88,30.24,31.56,5833,0
2006-05-30,31.8,31.8,28.8,29.16,8125,0
2006-05-31,29.4,31.08,28.8,28.92,7258,0
2006-06-01,28.92,30.72,28.8,30.12,3817,0
2006-06-02,30.6,31.08,28.2,28.8,6167,0
2006-06-05,28.08,29.28,25.92,26.28,11000,0
2006-06-06,27.24,28.2,26.4,27.72,9133,0
2006-06-07,27.96,28.92,27.12,27.6,8233,0
2006-06-08,27.12,27.12,21.6,25.44,24717,0
2006-06-09,25.2,26.16,24.12,24.6,10308,0
2006-06-12,25.2,26.4,24.12,24.12,6042,0
2006-06-13,24.12,26.64,24.12,24.24,8967,0
2006-06-14,24.24,25.44,23.52,24.48,8583,0
2006-06-15,24.84,24.84,23.64,24,6533,0
2006-06-16,24.24,26.04,24.24,24.72,47517,0
2006-06-19,25.8,25.8,22.68,23.16,10883,0
2006-06-20,22.8,23.4,18.24,19.32,26775,0
2006-06-21,19.32,20.4,18.72,18.96,17033,0
2006-06-22,19.08,20.4,18.36,19.68,9725,0
2006-06-23,19.56,22.8,19.56,21,11933,0
2006-06-26,22.92,25.2,21,24.84,15083,0
2006-06-27,24.84,24.84,23.76,23.76,10983,0
2006-06-28,24,28.68,24,27.72,8983,0
2006-06-29,28.8,30,26.04,29.76,14908,0
2006-06-30,30.48,30.6,27.6,29.76,159733,0
2006-07-03,29.76,29.76,28.32,28.8,6308,0
2006-07-05,30,31.2,28.08,29.04,13192,0
2006-07-06,29.28,30.24,28.68,29.64,8100,0
2006-07-07,29.64,30.48,29.28,30.12,5608,0
2006-07-10,30.6,32.52,28.8,32.16,13717,0
2006-07-11,32.52,35.04,31.08,33.84,8783,0
2006-07-12,34.2,34.2,32.52,33.48,4583,0
2006-07-13,33,35.28,31.56,34.44,7508,0
2006-07-14,34.8,34.8,31.8,32.64,4900,0
2006-07-17,32.4,32.52,31.2,31.8,2717,0
2006-07-18,31.32,34.56,30.6,34.56,4758,0
2006-07-19,33,33.6,31.32,33.6,2833,0
2006-07-20,33.48,33.6,30.24,32.52,2425,0
2006-07-21,31.56,32.28,30.36,31.68,1575,0
2006-07-24,32.28,32.4,31.32,31.8,1908,0
2006-07-25,32.28,32.76,30.6,30.72,2575,0
2006-07-26,30.24,30.36,28.08,29.28,4567,0
2006-07-27,29.64,29.76,28.2,28.56,1950,0
2006-07-28,28.32,29.28,27.96,28.8,2967,0
2006-07-31,28.56,29.16,27.36,27.96,3425,0
2006-08-01,27.6,27.96,27,27.96,4225,0
2006-08-02,27.6,29.88,27.6,28.68,1775,0
2006-08-03,29.28,29.76,28.08,28.68,1175,0
2006-08-04,27.84,28.08,27.12,28.08,517,0
2006-08-07,27.84,29.64,27.36,29.64,1900,0
2006-08-08,28.8,31.68,28.8,31.2,11008,0
2006-08-09,31.44,32.04,30,30.96,5683,0
2006-08-10,31.2,31.2,28.8,29.64,2333,0
2006-08-11,29.04,29.04,28.2,28.32,2700,0
2006-08-14,28.2,28.92,28.08,28.32,1792,0
2006-08-15,28.68,28.8,27.24,27.48,2650,0
2006-08-16,27.96,27.96,27,27.36,1425,0
2006-08-17,27.24,27.36,26.88,27.24,5575,0
2006-08-18,27,28.08,25.44,26.64,1617,0
2006-08-21,27.12,27.36,26.4,27.12,1600,0
2006-08-22,27.36,27.6,26.64,27.36,2642,0
2006-08-23,27.36,27.48,25.2,25.68,4992,0
2006-08-24,24.96,25.68,24,25.68,4067,0
2006-08-25,24.48,25.68,23.64,24.96,4525,0
2006-08-28,24.6,25.08,24.36,24.84,2000,0
2006-08-29,25.2,26.4,24.96,26.04,4775,0
2006-08-30,26.16,29.4,26.16,28.56,13183,0
2006-08-31,28.56,31.2,28.56,31.2,8308,0
2006-09-01,31.08,32.28,30.24,31.08,3800,0
2006-09-05,29.28,31.8,28.44,31.08,3658,0
2006-09-06,31.2,31.2,27.24,28.44,6908,0
2006-09-07,27.96,28.32,27,27.6,4083,0
2006-09-08,27.6,28.8,27,28.8,4792,0
2006-09-11,29.04,30.36,27,27.84,9558,0
2006-09-12,27.12,29.76,27.12,29.64,9375,0
2006-09-13,28.56,31.68,27.72,31.68,8233,0
2006-09-14,31.8,31.8,28.2,28.8,8375,0
2006-09-15,28.8,29.64,28.2,28.2,7358,0
2006-09-18,28.2,28.8,28.2,28.2,5033,0
2006-09-19,27.96,29.52,27,29.52,7367,0
2006-09-20,28.8,30.72,28.68,30.72,6108,0
2006-09-21,30,30.6,28.92,30,5625,0
2006-09-22,29.4,30.24,29.16,30.24,2042,0
2006-09-25,30,31.08,29.04,30,1875,0
2006-09-26,30,31.2,30,30.84,10650,0
2006-09-27,30.84,30.84,30,30.24,975,0
2006-09-28,30.12,30.48,29.88,30.36,2117,0
2006-09-29,30.12,31.44,29.76,31.32,3700,0
2006-10-02,30.36,31.2,30.24,30.6,833,0
2006-10-03,30.12,32.04,30.12,31.8,4508,0
2006-10-04,31.32,32.88,31.32,31.8,21408,0
2006-10-05,31.8,31.8,30,30.6,2575,0
2006-10-06,30.12,30.12,29.28,29.88,2667,0
2006-10-09,31.92,32.4,29.64,30.6,17475,0
2006-10-10,30,31.2,30,31.2,3792,0
2006-10-11,31.32,33,31.2,32.64,9683,0
2006-10-12,33,33.36,31.8,32.76,4400,0
2006-10-13,32.64,33.48,31.8,33.36,6708,0
2006-10-16,33.24,33.48,31.8,33.48,3350,0
2006-10-17,33.48,33.84,33,33.48,2917,0
2006-10-18,33.12,34.56,33.12,33.96,5533,0
2006-10-19,34.08,34.56,33.6,34.56,3450,0
2006-10-20,34.32,35.76,34.2,35.76,3375,0
2006-10-23,36.6,39,34.92,36,18900,0
2006-10-24,36.6,39,36.6,38.04,17883,0
2006-10-25,38.88,41.88,38.88,39.72,9933,0
2006-10-26,39.12,40.8,38.52,38.64,6742,0
2006-10-27,40.68,41.04,39.24,39.24,8742,0
2006-10-30,39,39.48,38.52,39.12,3817,0
2006-10-31,38.64,39.48,38.52,39,4983,0
2006-11-01,39.12,39.24,38.52,38.64,1817,0
2006-11-02,38.88,39.36,38.52,39.12,3208,0
2006-11-03,38.64,39.24,38.28,38.52,7125,0
2006-11-06,38.4,38.4,36,37.2,7425,0
2006-11-07,36.6,38.04,36.6,37.32,4267,0
2006-11-08,37.32,37.68,37.08,37.2,2367,0
2006-11-09,37.08,37.56,36.96,37.56,1750,0
2006-11-10,37.68,37.68,36.84,36.96,2150,0
2006-11-13,36.96,36.96,35.16,36,4275,0
2006-11-14,35.04,36,34.08,35.88,6625,0
2006-11-15,35.04,36,33.72,36,6358,0
2006-11-16,35.88,38.4,34.44,38.4,5658,0
2006-11-17,37.2,38.88,36.96,38.4,4183,0
2006-11-20,36.24,39,36.24,38.28,3308,0
2006-11-21,37.56,38.88,37.56,38.52,3933,0
2006-11-22,38.28,38.4,36.72,38.04,3317,0
2006-11-24,38.04,38.16,38.04,38.16,542,0
2006-11-27,37.8,38.4,37.56,38.4,1883,0
2006-11-28,37.92,38.16,37.2,37.44,3333,0
2006-11-29,37.68,38.28,37.32,37.44,1408,0
2006-11-30,37.2,38.28,36.6,38.04,2900,0
2006-12-01,38.04,38.04,36.6,37.68,1542,0
2006-12-04,37.44,37.44,35.88,36.48,9800,0
2006-12-05,36,36.48,35.4,36.36,1933,0
2006-12-06,35.04,36.24,35.04,35.64,1033,0
2006-12-07,35.04,36.96,35.04,36.48,9717,0
2006-12-08,36.24,37.2,35.88,37.2,1567,0
2006-12-11,36.72,37.92,36,37.08,3583,0
2006-12-12,37.2,37.2,36,36.24,5417,0
2006-12-13,36.36,36.36,34.92,35.52,3117,0
2006-12-14,35.4,35.88,34.08,34.44,2642,0
2006-12-15,34.44,35.16,34.32,34.56,3075,0
2006-12-18,33.36,35.4,33.36,34.56,7608,0
2006-12-19,33.72,35.16,33.6,34.92,5350,0
2006-12-20,34.56,36.96,34.56,36,3117,0
2006-12-21,35.76,36.24,35.76,36.12,3617,0
2006-12-22,36.12,36.48,35.4,36.48,3242,0
2006-12-26,36.24,37.08,36,36.48,14300,0
2006-12-27,36.12,36.72,36,36.36,4725,0
2006-12-28,36.12,36.36,35.4,36,6142,0
2006-12-29,35.52,36,34.8,35.04,5742,0
2007-01-03,34.56,35.4,34.32,34.92,2592,0
2007-01-04,34.92,34.92,34.2,34.56,1092,0
2007-01-05,34.32,34.44,33.6,34.08,2708,0
2007-01-08,33.36,34.56,33.24,34.56,3950,0
2007-01-09,34.68,36,33.24,33.96,3883,0
2007-01-10,34.92,34.92,33.96,34.56,1350,0
2007-01-11,33.96,36,33.96,36,3100,0
2007-01-12,36,36.24,34.08,36.24,4500,0
2007-01-16,36.24,36.24,35.52,36.12,2675,0
2007-01-17,35.76,37.08,35.76,37.08,4142,0
2007-01-18,36.36,38.04,36.36,37.8,5458,0
2007-01-19,37.44,38.16,36.84,38.16,2942,0
2007-01-22,38.16,38.16,30,34.8,49183,0
2007-01-23,34.2,35.88,31.56,32.64,15850,0
2007-01-24,33.6,37.92,33.6,37.32,16642,0
2007-01-25,38.4,38.4,35.52,36,4233,0
2007-01-26,36.12,36.12,35.64,36.12,2017,0
2007-01-29,36.12,36.12,35.76,36,11950,0
2007-01-30,35.16,36.48,35.16,35.52,2008,0
2007-01-31,35.16,36,35.04,36,750,0
2007-02-01,35.4,36,35.4,35.88,1933,0
2007-02-02,35.88,36.12,35.52,36,3133,0
2007-02-05,35.52,35.88,34.56,35.4,1967,0
2007-02-06,35.88,35.88,34.8,35.28,3067,0
2007-02-07,35.04,35.4,34.44,34.8,4708,0
2007-02-08,34.8,35.88,34.2,34.92,2833,0
2007-02-09,35.04,35.76,34.68,34.92,3292,0
2007-02-12,34.8,35.4,34.32,35.28,6266,0
2007-02-13,35.28,35.4,34.8,35.04,1633,0
2007-02-14,35.28,35.88,35.28,35.88,5508,0
2007-02-15,35.88,35.88,34.92,35.76,1883,0
2007-02-16,35.64,35.64,35.04,35.52,6933,0
2007-02-20,35.88,36.48,34.92,35.04,9642,0
2007-02-21,34.92,35.76,34.8,35.4,1908,0
2007-02-22,35.52,35.52,34.8,35.16,2550,0
2007-02-23,34.92,34.92,33.96,34.56,3100,0
2007-02-26,35.28,35.28,33.96,34.8,4128,0
2007-02-27,33.96,35.04,33.6,34.08,4217,0
2007-02-28,34.68,35.28,33.36,34.32,5050,0
2007-03-01,34.08,35.4,33.96,34.92,2950,0
2007-03-02,35.52,35.64,33.96,34.56,3625,0
2007-03-05,33.84,34.8,33.84,34.2,1958,0
2007-03-06,33.96,34.32,33.36,34.08,2325,0
2007-03-07,34.68,34.68,33.72,34.2,1800,0
2007-03-08,33.84,34.2,32.88,33.72,2442,0
2007-03-09,33.84,34.08,32.64,33.24,3150,0
2007-03-12,33,34.2,32.4,34.2,4625,0
2007-03-13,33.6,33.72,33.24,33.6,13358,0
2007-03-14,32.52,33.6,32.52,33.6,2717,0
2007-03-15,32.76,33.48,32.4,33.36,1575,0
2007-03-16,33,33.6,32.4,33.12,1542,0
2007-03-19,34.8,35.16,33.24,34.92,7608,0
2007-03-20,34.32,36.36,34.32,36.36,6367,0
2007-03-21,36.24,37.8,36,37.2,6050,0
2007-03-22,40.56,40.56,37.2,38.52,6017,0
2007-03-23,38.52,40.56,36.6,40.56,9117,0
2007-03-26,46.32,46.8,42,46.8,27667,0
2007-03-27,47.64,49.2,45.12,46.08,23392,0
2007-03-28,45.24,45.6,43.32,44.88,9125,0
2007-03-29,44.04,45.36,43.56,43.8,11025,0
2007-03-30,43.92,43.92,42,43.68,6283,0
2007-04-02,43.56,43.92,40.8,43.2,4592,0
2007-04-03,45,45,42.36,44.04,4883,0
2007-04-04,43.92,44.04,42.96,42.96,2758,0
2007-04-05,43.68,43.92,42.6,43.92,3825,0
2007-04-09,43.92,45.84,43.92,45.72,6125,0
2007-04-10,44.64,45.6,44.64,45.6,7092,0
2007-04-11,46.44,47.16,45,47.16,6550,0
2007-04-12,48,50.4,47.4,49.92,30158,0
2007-04-13,51.48,53.04,49.92,53.04,22225,0
2007-04-16,52.92,54.6,52.2,53.64,17133,0
2007-04-17,54,54.96,49.68,53.64,18667,0
2007-04-18,52.56,56.16,51.6,54.48,17883,0
2007-04-19,54.12,55.2,52.2,54.6,6775,0
2007-04-20,52.92,55.2,52.92,54.24,4733,0
2007-04-23,54,54.36,53.4,53.76,6400,0
2007-04-24,53.88,54.48,51.96,53.04,7258,0
2007-04-25,53.28,53.52,51.48,52.56,7167,0
2007-04-26,51.84,52.8,42,50.28,24267,0
2007-04-27,49.92,50.16,46.8,49.92,14917,0
2007-04-30,48.72,49.92,48.72,49.92,3442,0
2007-05-01,50.28,50.28,48.24,48.6,4508,0
2007-05-02,48.24,48.84,47.28,48.84,9942,0
2007-05-03,48.48,50.28,48.48,50.16,4508,0
2007-05-04,49.8,51.24,49.8,50.88,10592,0
2007-05-07,49.8,51.36,49.2,49.56,6683,0
2007-05-08,49.8,50.64,48.12,49.44,3325,0
2007-05-09,48.96,48.96,48.48,48.72,3092,0
2007-05-10,49.2,49.2,48,48.36,4933,0
2007-05-11,47.64,48.84,47.64,48.84,3350,0
2007-05-14,48.84,49.44,48.36,48.96,7625,0
2007-05-15,48.96,52.44,48.96,52.2,8925,0
2007-05-16,52.2,54,51.84,53.88,12967,0
2007-05-17,56.16,56.16,54.12,55.2,56625,0
2007-05-18,90,100.2,78.12,99.84,711017,0
2007-05-21,111.24,113.4,93.48,97.2,779182,0
2007-05-22,96,96,84.48,86.88,306442,0
2007-05-23,84.6,86.88,78.72,80.16,220232,0
2007-05-24,78.48,85.92,78.48,83.52,111358,0
2007-05-25,83.4,84.6,80.4,82.2,43142,0
2007-05-29,83.52,85.08,79.32,82.2,56227,0
2007-05-30,81.12,81.6,78.6,81.6,39342,0
2007-05-31,78.12,83.64,78.12,79.2,110704,0
2007-06-01,79.2,82.2,79.2,82.2,44950,0
2007-06-04,82.2,82.56,80.4,81.6,29342,0
2007-06-05,81.6,81.6,78.84,79.32,26833,0
2007-06-06,78.72,78.84,71.52,75.12,87983,0
2007-06-07,74.88,77.04,71.28,74.4,112800,0
2007-06-08,74.4,74.4,72.12,73.68,28317,0
2007-06-11,73.44,77.4,72.12,76.08,42625,0
2007-06-12,76.08,76.2,72,73.92,32987,0
2007-06-13,75,76.2,73.2,75.6,29742,0
2007-06-14,75,75.84,73.8,73.8,11917,0
2007-06-15,73.92,79.68,73.8,79.68,33608,0
2007-06-18,79.2,79.2,75.6,75.84,19183,0
2007-06-19,76.2,78.24,75.12,77.28,19325,0
2007-06-20,77.4,80.4,76.8,79.2,40433,0
2007-06-21,78.36,81,76.08,76.44,19167,0
2007-06-22,75.6,75.84,73.44,73.56,167825,0
2007-06-25,73.2,73.32,68.4,69,60367,0
2007-06-26,69.24,73.8,69,72.24,33008,0
2007-06-27,72.24,72.84,69.84,72.24,28583,0
2007-06-28,73.2,74.04,71.76,73.2,18517,0
2007-06-29,74.04,74.04,70.92,72.12,20642,0
2007-07-02,72.6,75.36,70.56,74.88,55492,0
2007-07-03,76.44,79.2,73.8,77.4,25100,0
2007-07-05,76.92,77.4,75.12,76.32,10142,0
2007-07-06,76.32,76.8,75,76.32,5917,0
2007-07-09,76.56,77.28,75,76.56,16417,0
2007-07-10,77.4,81.6,76.2,76.2,9899,0
2007-07-11,76.44,76.44,73.2,74.04,13406,0
2007-07-12,74.4,75.84,73.2,75.84,13051,0
2007-07-13,74.64,74.64,69.72,71.16,33830,0
2007-07-16,72,72.24,69.24,69.72,15743,0
2007-07-17,70.8,75.48,69.84,72.6,39990,0
2007-07-18,76.68,76.68,70.2,72,24913,0
2007-07-19,72.96,72.96,70.44,71.4,12464,0
2007-07-20,71.28,71.28,68.52,69.72,29863,0
2007-07-23,70.32,70.92,67.8,68.16,17547,0
2007-07-24,68.04,68.16,58.8,63.36,113847,0
2007-07-25,61.8,62.28,58.2,59.28,43187,0
2007-07-26,58.8,60,55.2,59.16,56639,0
2007-07-27,58.44,60.84,57,60,31811,0
2007-07-30,60,62.64,58.8,62.52,19542,0
2007-07-31,62.64,62.64,61.2,62.04,27251,0
2007-08-01,61.2,61.8,58.8,61.56,68312,0
2007-08-02,63.12,63.6,60.36,63.36,53977,0
2007-08-03,62.4,65.76,60,61.32,12719,0
2007-08-06,63.84,63.84,58.44,60.24,17321,0
2007-08-07,59.4,67.08,59.4,65.4,37550,0
2007-08-08,65.88,73.2,64.56,71.04,56584,0
2007-08-09,68.76,75.48,66.84,75.24,43412,0
2007-08-10,73.2,77.16,68.52,72.6,28142,0
2007-08-13,72.24,73.68,70.32,72.36,21095,0
2007-08-14,72,72.36,70.08,70.08,16964,0
2007-08-15,70.08,71.04,66.6,68.4,30715,0
2007-08-16,68.4,75,63.48,75,34494,0
2007-08-17,77.28,77.28,71.4,74.4,21952,0
2007-08-20,74.52,75.36,69.72,75,10966,0
2007-08-21,75.12,75.6,73.44,74.28,5599,0
2007-08-22,75.24,75.6,73.92,74.28,7372,0
2007-08-23,75,75,72,73.8,7381,0
2007-08-24,74.88,74.88,70.8,72.72,10987,0
2007-08-27,72.36,72.72,71.16,72,4470,0
2007-08-28,72,74.4,70.32,71.4,8854,0
2007-08-29,71.64,73.32,70.2,72.12,8665,0
2007-08-30,71.88,75.96,71.16,73.56,15711,0
2007-08-31,74.76,75,72.72,73.68,11423,0
2007-09-04,73.68,75.96,71.52,75.24,13645,0
2007-09-05,73.68,73.68,71.76,71.88,8665,0
2007-09-06,72,73.8,70.56,73.56,8305,0
2007-09-07,72.24,74.28,70.44,71.4,9718,0
2007-09-10,70.92,72.84,68.76,71.76,15830,0
2007-09-11,72.6,75.36,70.68,71.04,9423,0
2007-09-12,71.76,73.32,71.4,72,8725,0
2007-09-13,72.24,73.08,70.44,70.8,8565,0
2007-09-14,70.8,71.88,70.44,71.64,3435,0
2007-09-17,71.16,71.52,69.96,70.92,6885,0
2007-09-18,71.16,74.4,69.96,73.2,12650,0
2007-09-19,73.8,75.36,71.16,74.16,17670,0
2007-09-20,73.8,77.4,73.32,73.68,13377,0
2007-09-21,74.4,76.44,73.56,75.48,22287,0
2007-09-24,76.44,77.4,72.48,74.52,11152,0
2007-09-25,73.8,75.36,72.6,73.92,13409,0
2007-09-26,74.76,75.48,73.32,74.52,8743,0
2007-09-27,74.76,75,73.32,75,4064,0
2007-09-28,74.64,75,72.6,74.28,10324,0
2007-10-01,73.92,74.52,72.48,73.32,31087,0
2007-10-02,73.08,74.88,73.08,74.64,7389,0
2007-10-03,73.8,74.88,72.6,72.84,7212,0
2007-10-04,73.32,74.88,72.48,73.08,3425,0
2007-10-05,74.4,75,72.84,74.64,12473,0
2007-10-08,74.28,74.28,73.68,74.28,5301,0
2007-10-09,74.4,74.4,72.84,74.4,5531,0
2007-10-10,74.64,74.64,72.84,74.52,7249,0
2007-10-11,74.64,76.32,73.08,74.4,13750,0
2007-10-12,73.44,74.52,73.32,74.04,5395,0
2007-10-15,74.28,76.32,73.8,76.32,13056,0
2007-10-16,76.44,82.32,75.96,80.04,71629,0
2007-10-17,80.16,93,78.24,89.64,239016,0
2007-10-18,87.6,88.08,83.4,85.2,43520,0
2007-10-19,85.68,87.48,80.04,80.28,39993,0
2007-10-22,80.64,82.2,78.72,81,16272,0
2007-10-23,81.96,83.88,81.36,83.52,12997,0
2007-10-24,83.16,83.28,79.44,81,12454,0
2007-10-25,81.6,82.08,79.2,79.2,10340,0
2007-10-26,80.04,81.6,76.8,81.24,18854,0
2007-10-29,81.24,82.68,79.56,80.16,12008,0
2007-10-30,80.16,82.56,79.92,81.84,18758,0
2007-10-31,81.84,84.36,78.48,84.12,50865,0
2007-11-01,82.8,83.76,78.6,79.68,41532,0
2007-11-02,80.28,82.8,79.44,80.4,15418,0
2007-11-05,78.72,79.68,77.04,77.4,22941,0
2007-11-06,77.88,78.84,75.6,77.76,9694,0
2007-11-07,76.56,77.4,71.16,72.48,28630,0
2007-11-08,72.96,73.56,67.56,69.24,30857,0
2007-11-09,68.16,69.36,66.48,69.12,11293,0
2007-11-12,69.48,71.52,68.28,69.72,10425,0
2007-11-13,70.2,71.52,67.32,71.28,11077,0
2007-11-14,71.64,71.64,69.12,70.2,5850,0
2007-11-15,69.72,70.56,68.4,69.12,7286,0
2007-11-16,69.12,70.08,66.6,67.56,11284,0
2007-11-19,67.32,67.56,62.76,64.2,19071,0
2007-11-20,64.08,64.8,60.72,64.44,19539,0
2007-11-21,64.08,65.16,62.16,64.32,11875,0
2007-11-23,64.92,67.68,64.44,67.44,3591,0
2007-11-26,67.2,67.92,65.16,66,8742,0
2007-11-27,66.36,66.72,63.84,65.88,17215,0
2007-11-28,66.96,69.12,66.12,69,13241,0
2007-11-29,68.4,69.48,67.2,69.12,9074,0
2007-11-30,70.2,70.2,67.08,67.56,21057,0
2007-12-03,67.32,67.68,66.12,66.72,41472,0
2007-12-04,61.68,65.88,61.68,64.2,16488,0
2007-12-05,65.28,65.4,63.24,65.04,8991,0
2007-12-06,65.28,68.4,63.84,68.4,9641,0
2007-12-07,69,69.48,67.44,68.52,7237,0
2007-12-10,68.52,69,66.6,67.56,5771,0
2007-12-11,68.16,69,64.8,64.92,11416,0
2007-12-12,66.6,67.92,63.12,64.56,10192,0
2007-12-13,64.56,67.2,64.44,66.96,9555,0
2007-12-14,67.08,69.36,64.68,67.44,18415,0
2007-12-17,67.2,67.8,58.08,58.08,31892,0
2007-12-18,60.6,62.28,58.68,61.8,16361,0
2007-12-19,62.16,64.56,59.4,64.2,12682,0
2007-12-20,64.8,69.24,62.64,67.68,32188,0
2007-12-21,69.72,71.76,68.28,71.16,55384,0
2007-12-24,71.04,73.8,69.6,73.8,10008,0
2007-12-26,72.96,76.08,71.64,75.96,12806,0
2007-12-27,76.08,76.68,72.6,72.84,13138,0
2007-12-28,74.04,75.96,71.88,73.2,16967,0
2007-12-31,72.36,75.72,71.88,74.28,15479,0
2008-01-02,73.92,74.16,64.8,65.4,41621,0
2008-01-03,65.64,68.04,63.6,63.72,14448,0
2008-01-04,63,64.2,59.4,60.24,40416,0
2008-01-07,60.72,62.76,58.68,61.8,21529,0
2008-01-08,61.92,64.92,61.68,63.24,24608,0
2008-01-09,62.88,63.72,59.88,63.72,17447,0
2008-01-10,62.88,65.64,61.32,64.92,11408,0
2008-01-11,64.2,66,60.72,62.4,23270,0
2008-01-14,64.2,64.44,61.8,62.64,9245,0
2008-01-15,62.76,63.6,60.36,62.88,10246,0
2008-01-16,62.88,65.04,55.8,62.76,15677,0
2008-01-17,63.24,64.44,61.68,64.2,9064,0
2008-01-18,63.12,65.52,58.32,62.52,16936,0
2008-01-22,60,64.44,56.52,62.88,22526,0
2008-01-23,61.32,64.8,60.84,63.96,17645,0
2008-01-24,64.44,65.04,61.68,61.68,12576,0
2008-01-25,62.64,63.24,60,60.12,10398,0
2008-01-28,60.12,63.36,60,62.4,7643,0
2008-01-29,62.64,64.56,61.2,61.92,4538,0
2008-01-30,61.56,63,60.24,60.24,6326,0
2008-01-31,59.76,61.56,58.68,60.48,16285,0
2008-02-01,60.84,62.04,58.68,61.68,34902,0
2008-02-04,61.44,61.68,59.52,59.64,10194,0
2008-02-05,58.56,60,58.08,58.08,10439,0
2008-02-06,58.68,58.68,56.4,56.52,17366,0
2008-02-07,56.16,58.8,55.08,57,26621,0
2008-02-08,56.76,58.44,54.6,55.32,34447,0
2008-02-11,55.56,58.8,53.88,58.8,18579,0
2008-02-12,58.92,59.4,57.6,58.32,11497,0
2008-02-13,59.04,60.84,58.32,60.84,9660,0
2008-02-14,61.44,61.56,57.6,57.6,9524,0
2008-02-15,57.24,58.2,56.4,57.6,6696,0
2008-02-19,58.08,59.28,56.28,57.48,8683,0
2008-02-20,57.24,58.68,56.16,58.56,11421,0
2008-02-21,59.04,59.04,55.8,56.04,5342,0
2008-02-22,59.04,59.76,55.8,59.52,21772,0
2008-02-25,59.04,60.36,57.6,60.24,6887,0
2008-02-26,62.4,64.8,61.32,64.68,15279,0
2008-02-27,63.96,64.8,63.48,64.08,8486,0
2008-02-28,63.72,64.08,60.24,60.6,12665,0
2008-02-29,60,61.68,58.08,58.8,13921,0
2008-03-03,58.8,63.84,58.8,63.72,33905,0
2008-03-04,64.2,66.72,63,66.12,14802,0
2008-03-05,66.6,67.2,64.8,65.64,5136,0
2008-03-06,65.16,65.52,63.96,64.2,7803,0
2008-03-07,63.36,66.12,63.12,65.4,9050,0
2008-03-10,65.76,65.88,64.44,65.52,5167,0
2008-03-11,68.4,69.48,66.48,67.44,22991,0
2008-03-12,67.8,71.88,66,70.68,24369,0
2008-03-13,69.72,70.8,68.76,69.48,10760,0
2008-03-14,70.32,70.32,65.04,65.4,9301,0
2008-03-17,63.72,64.8,63,63.48,8302,0
2008-03-18,65.16,67.2,63.6,66,11770,0
2008-03-19,66.24,67.56,65.64,66.24,8646,0
2008-03-20,68.28,68.4,64.32,68.4,42035,0
2008-03-24,68.4,68.4,66.36,67.68,16584,0
2008-03-25,67.92,67.92,65.4,65.88,10418,0
2008-03-26,65.4,66,64.8,65.52,8501,0
2008-03-27,66,88.8,66,66.24,5951,0
2008-03-28,66.24,67.32,65.28,65.4,5631,0
2008-03-31,65.88,66.12,64.32,64.68,8013,0
2008-04-01,65.88,66.96,64.56,66.12,15101,0
2008-04-02,66,66,65.04,65.4,7624,0
2008-04-03,66,66.6,64.2,65.16,25169,0
2008-04-04,69.12,69.24,64.68,65.64,22829,0
2008-04-07,65.64,66.6,63.84,64.32,8526,0
2008-04-08,63.96,64.32,63.48,63.96,6553,0
2008-04-09,64.2,64.68,62.52,62.52,20439,0
2008-04-10,62.52,63.12,60.96,61.32,9622,0
2008-04-11,61.32,61.32,55.8,59.76,80550,0
2008-04-14,60,61.8,59.76,61.44,13910,0
2008-04-15,61.32,65.52,61.32,64.92,21495,0
2008-04-16,65.76,66.72,63.6,66.72,28221,0
2008-04-17,66.6,66.6,63.84,64.56,6930,0
2008-04-18,66.84,68.16,64.2,64.44,28225,0
2008-04-21,63.84,64.56,62.28,62.76,9469,0
2008-04-22,63.48,63.6,60.84,61.44,9704,0
2008-04-23,63.6,63.6,59.88,60.36,9901,0
2008-04-24,60.48,61.56,58.08,59.64,12873,0
2008-04-25,59.76,60,58.08,59.28,11361,0
2008-04-28,60.48,60.48,58.56,58.68,8252,0
2008-04-29,58.92,60,57,57.6,8747,0
2008-04-30,57.72,59.76,57.48,57.96,9348,0
2008-05-01,57.84,63.6,57.84,63.48,12439,0
2008-05-02,63.6,63.6,59.4,59.64,14944,0
2008-05-05,59.88,60.84,58.08,58.8,12940,0
2008-05-06,58.56,60,57.72,58.44,7748,0
2008-05-07,58.68,58.68,54.6,57.36,27994,0
2008-05-08,57.6,58.08,55.44,55.44,20409,0
2008-05-09,54.72,56.76,54.36,55.2,14218,0
2008-05-12,55.56,55.56,53.76,54.48,21458,0
2008-05-13,54.96,56.04,54.72,55.44,11774,0
2008-05-14,55.8,56.64,55.44,55.8,11666,0
2008-05-15,55.8,57.12,55.56,56.52,6088,0
2008-05-16,57,57.12,54.96,56.04,11708,0
2008-05-19,55.92,56.04,54.84,55.56,12048,0
2008-05-20,57.36,58.32,54.6,54.6,15002,0
2008-05-21,54.6,55.2,53.04,53.16,12565,0
2008-05-22,53.4,56.52,53.28,56.04,11345,0
2008-05-23,56.04,56.04,53.04,54.48,8272,0
2008-05-27,54.6,56.88,54.6,55.8,11007,0
2008-05-28,56.4,56.4,55.32,56.28,14675,0
2008-05-29,56.04,62.04,55.2,59.52,36014,0
2008-05-30,59.64,61.08,58.44,58.92,24120,0
2008-06-02,57.12,58.56,56.28,57.6,15721,0
2008-06-03,58.08,58.32,56.52,57.84,12533,0
2008-06-04,59.52,59.64,57.72,57.72,12750,0
2008-06-05,57.72,58.92,57.6,58.92,11988,0
2008-06-06,58.32,58.8,57.12,57.12,7036,0
2008-06-09,57.6,58.32,56.52,56.88,13813,0
2008-06-10,56.4,59.4,56.4,59.04,9787,0
2008-06-11,58.8,59.16,57,57.36,7624,0
2008-06-12,57.96,60,57.12,57.48,13370,0
2008-06-13,58.2,58.44,56.52,57.48,7163,0
2008-06-16,57.36,58.8,56.64,57.6,8629,0
2008-06-17,57.72,57.72,56.4,56.88,5548,0
2008-06-18,56.52,57.84,56.4,57,5823,0
2008-06-19,57,58.68,57,58.32,4479,0
2008-06-20,58.08,58.92,56.64,57.6,17264,0
2008-06-23,57.72,58.2,56.4,56.4,8015,0
2008-06-24,56.04,57.6,54.96,54.96,9663,0
2008-06-25,54.84,55.92,54.72,55.08,7735,0
2008-06-26,54.6,56.16,53.64,53.88,13730,0
2008-06-27,53.64,54.6,49.92,50.88,91396,0
2008-06-30,50.76,50.88,47.4,47.52,22730,0
2008-07-01,47.16,50.16,46.92,49.44,19995,0
2008-07-02,49.32,50.4,47.28,47.64,18587,0
2008-07-03,48.36,50.04,48.24,49.68,9101,0
2008-07-07,50.64,51.72,48.6,49.56,13167,0
2008-07-08,49.8,54,49.2,53.28,12516,0
2008-07-09,52.8,53.64,49.92,50.04,7133,0
2008-07-10,50.16,50.64,49.08,50.16,17953,0
2008-07-11,49.56,51.6,48.36,51.12,16757,0
2008-07-14,51.48,55.56,49.08,49.32,12858,0
2008-07-15,48.96,49.2,46.92,48.24,30052,0
2008-07-16,48.36,50.28,47.88,50.16,13985,0
2008-07-17,50.52,53.04,48.6,51.96,19951,0
2008-07-18,52.08,53.04,51,52.2,9085,0
2008-07-21,52.2,52.44,51.12,51.6,8575,0
2008-07-22,51.24,52.56,50.52,51.96,11154,0
2008-07-23,51.96,53.52,51.36,52.56,9119,0
2008-07-24,52.32,53.76,51.72,53.16,6024,0
2008-07-25,53.88,53.88,52.32,52.8,7758,0
2008-07-28,52.08,52.8,51.24,51.36,6914,0
2008-07-29,51.48,52.56,50.88,52.2,9775,0
2008-07-30,52.68,52.68,51.36,51.96,11121,0
2008-07-31,51.12,52.8,51.12,52.32,8278,0
2008-08-01,52.2,52.68,51.48,52.44,5430,0
2008-08-04,51.96,52.44,50.64,51.84,9863,0
2008-08-05,52.32,52.68,51.24,51.96,7304,0
2008-08-06,51.96,52.8,51.36,52.32,7552,0
2008-08-07,51.72,53.4,50.88,53.16,6079,0
2008-08-08,52.2,57.48,52.08,57,14669,0
2008-08-11,57.6,60,54.12,60,13423,0
2008-08-12,59.52,59.88,57.12,59.88,7156,0
2008-08-13,59.64,60.12,57.36,59.64,8495,0
2008-08-14,59.16,63.96,59.16,63.48,14640,0
2008-08-15,64.8,65.76,58.2,60.36,21087,0
2008-08-18,60.24,60.24,57.72,58.68,4928,0
2008-08-19,58.56,59.04,57.24,57.96,7731,0
2008-08-20,58.32,59.88,57.72,58.92,8235,0
2008-08-21,58.44,59.76,57.96,58.08,8564,0
2008-08-22,58.56,59.28,56.28,57.48,6396,0
2008-08-25,57.48,58.08,55.2,55.92,10337,0
2008-08-26,56.04,57.84,56.04,57.12,5955,0
2008-08-27,56.88,59.28,56.88,59.16,7487,0
2008-08-28,58.2,60.84,58.2,60.84,6932,0
2008-08-29,60.6,60.6,58.92,59.88,21027,0
2008-09-02,60.6,60.96,58.56,58.68,6991,0
2008-09-03,58.68,58.68,56.88,57.6,12351,0
2008-09-04,57.24,57.72,54.72,55.44,15357,0
2008-09-05,55.2,55.44,53.28,53.28,22920,0
2008-09-08,54.84,57.48,54.36,57.36,9676,0
2008-09-09,57.6,59.04,56.76,57.24,10643,0
2008-09-10,58.44,58.56,56.88,57.6,19094,0
2008-09-11,56.4,58.92,56.4,58.68,10389,0
2008-09-12,58.32,59.04,57,57.6,7005,0
2008-09-15,57.36,60,55.08,56.4,12489,0
2008-09-16,55.56,58.08,54.96,57.36,9337,0
2008-09-17,56.64,57,54,55.44,9875,0
2008-09-18,56.64,64.56,55.08,62.64,37702,0
2008-09-19,66.36,67.56,51.72,62.16,64992,0
2008-09-22,59.4,62.64,58.92,59.16,7258,0
2008-09-23,59.04,60.6,57.72,59.64,7366,0
2008-09-24,59.64,60.48,59.04,59.28,5007,0
2008-09-25,59.04,60.48,57.84,57.96,23812,0
2008-09-26,57.84,58.44,55.8,56.88,8679,0
2008-09-29,55.92,61.2,53.28,54.72,14186,0
2008-09-30,55.08,56.76,53.28,54.48,16608,0
2008-10-01,54.24,55.44,52.2,52.56,9802,0
2008-10-02,52.44,54,51.6,51.72,11224,0
2008-10-03,52.56,53.04,48.72,48.72,7669,0
2008-10-06,48.48,51.36,46.32,47.88,27027,0
2008-10-07,48.12,51.24,48,48.36,21094,0
2008-10-08,47.16,51.12,46.92,47.4,21044,0
2008-10-09,49.92,50.28,36.12,41.76,35050,0
2008-10-10,36.72,48.96,36.24,48.6,132099,0
2008-10-13,50.28,50.4,48.24,49.68,21939,0
2008-10-14,51.12,56.76,48,48.84,12657,0
2008-10-15,51,51,43.8,44.16,18735,0
2008-10-16,45.36,48.96,42,46.8,21430,0
2008-10-17,45.12,48.6,43.8,44.4,35394,0
2008-10-20,45.6,46.2,43.8,45.12,17613,0
2008-10-21,44.64,45.84,42.96,44.4,26467,0
2008-10-22,43.32,43.92,39.12,39.24,13785,0
2008-10-23,39.84,40.32,37.44,38.88,21400,0
2008-10-24,36.24,39.72,36.12,38.4,18685,0
2008-10-27,37.92,39.48,36.6,38.4,12144,0
2008-10-28,39.24,39.96,37.92,39.72,18512,0
2008-10-29,39.96,41.28,39.6,40.44,12330,0
2008-10-30,41.64,41.64,40.56,40.92,13516,0
2008-10-31,40.92,45.36,40.92,45.36,17147,0
2008-11-03,45.12,47.64,43.32,45.6,12939,0
2008-11-04,45.72,46.2,44.64,46.2,9344,0
2008-11-05,45.72,47.16,43.2,43.56,23814,0
2008-11-06,44.28,45.96,43.68,43.68,8861,0
2008-11-07,44.88,45,43.56,44.88,14243,0
2008-11-10,46.56,46.56,44.04,44.28,9404,0
2008-11-11,45.48,46.92,44.76,45,14397,0
2008-11-12,44.16,45.96,41.04,42.36,12213,0
2008-11-13,42.6,43.56,39.48,42.48,23319,0
2008-11-14,41.64,43.68,40.2,40.2,10411,0
2008-11-17,39.96,42.12,39,39.24,11786,0
2008-11-18,40.44,41.4,38.04,40.44,25404,0
2008-11-19,40.2,40.8,35.4,35.4,19374,0
2008-11-20,35.28,37.2,32.52,36.12,40526,0
2008-11-21,36.72,37.2,33.48,36.12,67178,0
2008-11-24,37.08,37.8,35.16,37.8,23655,0
2008-11-25,38.16,38.28,36.84,37.8,17818,0
2008-11-26,37.08,38.4,37.08,37.8,16417,0
2008-11-28,38.04,39.48,37.44,39.48,8532,0
2008-12-01,38.4,38.4,33.48,33.48,15341,0
2008-12-02,34.32,36,32.16,36,17262,0
2008-12-03,35.04,36.96,35.04,35.76,11915,0
2008-12-04,35.4,36.36,34.08,34.32,18990,0
2008-12-05,34.56,35.16,33.48,33.72,22190,0
2008-12-08,34.2,35.76,33.72,35.4,25794,0
2008-12-09,35.04,36,34.2,34.2,21806,0
2008-12-10,34.56,36.6,34.56,35.04,11042,0
2008-12-11,34.8,36.6,34.2,34.2,12233,0
2008-12-12,34.8,36.36,33.6,35.16,14518,0
2008-12-15,35.52,36.6,34.08,34.32,7261,0
2008-12-16,35.16,36,33.12,36,16634,0
2008-12-17,35.64,36.48,33,36,18174,0
2008-12-18,36.12,36.6,34.92,36,10941,0
2008-12-19,37.32,37.32,32.28,32.28,52171,0
2008-12-22,33,34.56,31.92,34.08,18726,0
2008-12-23,34.32,35.4,33.36,34.56,10476,0
2008-12-24,34.8,35.28,32.88,34.56,4563,0
2008-12-26,34.8,34.8,31.2,33.48,12382,0
2008-12-29,33.36,34.08,32.28,33.72,9206,0
2008-12-30,34.2,35.4,34.2,34.8,11067,0
2008-12-31,35.04,39.72,34.32,38.64,83295,0
2009-01-02,38.64,45.6,38.64,43.56,43395,0
2009-01-05,42.24,45,40.32,45,14030,0
2009-01-06,45.36,45.96,42.72,44.52,7369,0
2009-01-07,43.8,44.88,42.6,42.96,9718,0
2009-01-08,42.96,44.76,42.6,44.52,8594,0
2009-01-09,44.4,44.88,42.48,42.48,12011,0
2009-01-12,42.6,43.92,40.68,41.52,18695,0
2009-01-13,42.12,43.2,40.8,42.24,26839,0
2009-01-14,41.64,43.2,40.92,42,18260,0
2009-01-15,41.88,43.08,41.28,43.08,23003,0
2009-01-16,43.2,43.2,38.4,42.12,38099,0
2009-01-20,41.76,43.2,40.8,41.64,42909,0
2009-01-21,42,42.84,39.6,40.8,14893,0
2009-01-22,40.56,40.68,38.64,39.48,39806,0
2009-01-23,39.36,40.44,37.68,38.64,35154,0
2009-01-26,38.76,41.88,38.4,39.72,17382,0
2009-01-27,39.96,40.92,39,40.44,22433,0
2009-01-28,41.16,41.4,40.08,40.56,12966,0
2009-01-29,40.8,44.4,40.2,42.72,21391,0
2009-01-30,44.28,50.4,44.28,47.4,44475,0
2009-02-02,62.4,62.76,48,50.4,152423,0
2009-02-03,52.92,54,50.4,52.2,71849,0
2009-02-04,52.2,53.4,48,51.36,39181,0
2009-02-05,51.24,53.04,48.48,51.72,120159,0
2009-02-06,52.2,52.2,51.6,52.2,38838,0
2009-02-09,52.8,53.88,51.6,52.08,22725,0
2009-02-10,51.96,51.96,49.92,49.92,27745,0
2009-02-11,51.24,51.24,49.2,49.56,14947,0
2009-02-12,49.44,49.92,48,48.96,18649,0
2009-02-13,48.48,49.68,47.64,48.96,18237,0
2009-02-17,48.84,48.84,44.4,46.32,17640,0
2009-02-18,46.2,46.92,44.28,44.28,22056,0
2009-02-19,44.4,45.48,42.96,45.24,16675,0
2009-02-20,44.4,44.76,42.12,43.2,20033,0
2009-02-23,43.32,43.92,39.72,39.72,24803,0
2009-02-24,39.84,43.44,38.76,43.44,25995,0
2009-02-25,43.32,43.32,37.32,39,38906,0
2009-02-26,39.24,41.28,39.24,40.32,19318,0
2009-02-27,39.6,41.28,39.12,40.32,14036,0
2009-03-02,39.84,40.68,37.2,37.32,32607,0
2009-03-03,37.8,38.4,36.24,36.24,15979,0
2009-03-04,36.6,37.92,36.36,37.2,14615,0
2009-03-05,36.48,36.84,34.2,34.68,20479,0
2009-03-06,34.8,35.4,33.24,34.44,22792,0
2009-03-09,34.68,35.4,33,33.84,39109,0
2009-03-10,34.68,36,34.56,35.88,12488,0
2009-03-11,35.4,38.64,35.4,36.72,15223,0
2009-03-12,36.48,38.4,34.32,38.16,17920,0
2009-03-13,38.4,39.6,37.92,38.52,9450,0
2009-03-16,38.76,42,38.64,41.04,23516,0
2009-03-17,40.56,42,38.52,41.64,23668,0
2009-03-18,41.64,43.44,40.92,43.44,15438,0
2009-03-19,43.44,43.68,42,43.2,12705,0
2009-03-20,43.68,44.4,41.4,41.88,26188,0
2009-03-23,42.72,45.84,41.88,45.84,16930,0
2009-03-24,45.36,47.28,43.32,44.28,11837,0
2009-03-25,44.4,44.52,40.2,41.76,21800,0
2009-03-26,42.84,44.76,39,44.16,16523,0
2009-03-27,43.56,45,41.04,41.52,9633,0
2009-03-30,40.68,40.68,39,39.96,10181,0
2009-03-31,40.56,41.64,39.36,40.68,7501,0
2009-04-01,39.84,41.16,39,41.04,25684,0
2009-04-02,41.88,45,41.52,44.4,21114,0
2009-04-03,44.28,47.4,42.24,44.28,58520,0
2009-04-06,43.92,44.28,38.04,42.12,21095,0
2009-04-07,41.4,42,39.84,40.08,12010,0
2009-04-08,40.2,41.4,39.96,41.4,8448,0
2009-04-09,42,42.6,41.16,42.6,14250,0
2009-04-13,41.88,41.88,40.2,41.4,9309,0
2009-04-14,40.68,41.04,39,39.24,10918,0
2009-04-15,39.24,40.92,39,40.56,8846,0
2009-04-16,40.8,41.04,39.48,40.68,7772,0
2009-04-17,41.52,41.52,39.84,40.56,14114,0
2009-04-20,39.84,40.56,38.88,39,13541,0
2009-04-21,39,40.08,38.04,40.08,12664,0
2009-04-22,41.16,43.44,39.84,42.96,38963,0
2009-04-23,43.68,44.04,42.24,42.84,13711,0
2009-04-24,43.32,44.4,42,43.2,19289,0
2009-04-27,42.6,43.32,40.92,41.28,14342,0
2009-04-28,40.8,41.16,40.08,40.44,7838,0
2009-04-29,40.68,42.24,40.44,41.52,8293,0
2009-04-30,42,43.2,40.92,41.76,13988,0
2009-05-01,41.76,42.72,40.8,41.64,11391,0
2009-05-04,42,43.2,41.4,42.36,13800,0
2009-05-05,42,43.2,40.92,43.08,13383,0
2009-05-06,43.08,44.04,41.76,44.04,12869,0
2009-05-07,43.8,44.52,41.4,42.48,14100,0
2009-05-08,42.96,43.8,42,43.08,10224,0
2009-05-11,42.12,43.32,40.08,42.24,5962,0
2009-05-12,42.36,42.48,40.68,41.16,9541,0
2009-05-13,40.56,41.28,38.64,38.64,12908,0
2009-05-14,39.48,42.24,38.52,40.68,15645,0
2009-05-15,40.8,41.04,39.6,40.08,8796,0
2009-05-18,40.92,41.88,39.36,41.88,8501,0
2009-05-19,41.88,42.12,41.04,41.16,9141,0
2009-05-20,41.28,42.24,40.8,41.4,15604,0
2009-05-21,40.92,42,40.8,41.88,10378,0
2009-05-22,42,45.96,39.6,44.88,220033,0
2009-05-26,44.76,46.56,44.04,46.08,30674,0
2009-05-27,45.84,46.44,43.32,43.92,23625,0
2009-05-28,44.4,44.76,42.36,43.56,21089,0
2009-05-29,43.8,45.96,42.72,45.84,70983,0
2009-06-01,46.2,46.8,44.64,46.2,40130,0
2009-06-02,46.2,47.04,44.52,46.92,31992,0
2009-06-03,46.44,46.56,45.12,46.44,23251,0
2009-06-04,17.28,28.32,16.68,26.52,2088907,0
2009-06-05,27.84,27.84,21.84,22.08,401897,0
2009-06-08,23.4,24,21.48,23.76,147219,0
2009-06-09,24.48,24.48,21.96,23.52,92097,0
2009-06-10,24,24,21.84,22.32,99523,0
2009-06-11,23.04,23.4,22.2,22.56,94119,0
2009-06-12,22.8,23.04,21.84,22.68,52983,0
2009-06-15,22.92,22.92,21.84,22.2,41414,0
2009-06-16,22.2,22.32,21,21.6,117265,0
2009-06-17,21.72,22.2,20.76,21.96,56226,0
2009-06-18,21.96,22.2,21.48,22.08,30208,0
2009-06-19,22.2,22.68,21.96,22.08,44843,0
2009-06-22,22.2,22.2,20.52,20.76,60535,0
2009-06-23,20.88,21,19.56,19.92,51471,0
2009-06-24,20.04,20.4,19.08,19.08,60893,0
2009-06-25,18.72,19.08,17.28,18.24,87582,0
2009-06-26,18.48,18.96,17.52,17.64,130356,0
2009-06-29,19.68,19.68,17.76,18.12,99544,0
2009-06-30,18,20.16,17.64,19.2,153938,0
2009-07-01,18.72,20.4,18.6,19.56,71881,0
2009-07-02,19.32,20.88,18.96,20.28,45311,0
2009-07-06,20.16,20.28,18.24,18.36,39784,0
2009-07-07,18.36,18.48,17.88,17.88,16331,0
2009-07-08,18,18.48,17.64,18,22306,0
2009-07-09,18.24,18.96,17.76,18,33052,0
2009-07-10,18,18,17.4,17.64,19345,0
2009-07-13,17.76,19.08,17.28,18.48,34252,0
2009-07-14,18.12,18.96,18,18.72,17845,0
2009-07-15,18.84,19.2,18.6,19.2,29215,0
2009-07-16,19.2,20.28,18.84,19.92,25892,0
2009-07-17,19.92,20.04,18.84,19.08,27902,0
2009-07-20,19.2,21.36,19.08,21.36,72696,0
2009-07-21,21.36,21.84,20.4,21.84,36631,0
2009-07-22,22.56,22.68,21.36,22.2,36819,0
2009-07-23,22.08,23.4,21.12,23.28,75584,0
2009-07-24,23.76,23.88,22.92,23.52,36824,0
2009-07-27,23.88,23.88,22.68,23.88,42826,0
2009-07-28,23.76,23.88,23.04,23.28,45562,0
2009-07-29,23.16,23.16,21.12,22.44,28906,0
2009-07-30,22.68,23.4,21.6,22.92,30788,0
2009-07-31,22.8,23.4,22.44,22.56,47457,0
2009-08-03,22.8,23.52,22.68,23.16,34704,0
2009-08-04,23.16,23.64,22.68,23.28,14045,0
2009-08-05,23.4,23.4,22.56,22.8,30939,0
2009-08-06,22.92,22.92,22.32,22.44,29797,0
2009-08-07,22.8,23.28,22.32,22.32,26947,0
2009-08-10,22.2,23.16,22.08,22.44,9976,0
2009-08-11,22.32,22.68,21.72,21.96,33588,0
2009-08-12,21.84,22.32,21.72,21.84,18069,0
2009-08-13,21.84,22.56,21.48,22.2,26295,0
2009-08-14,22.2,22.8,21.84,22.2,27065,0
2009-08-17,21.48,22.2,21,21.48,21338,0
2009-08-18,21.84,22.44,21.24,21.96,34792,0
2009-08-19,21.72,22.56,21.36,22.44,13581,0
2009-08-20,22.32,23.04,22.2,23.04,23616,0
2009-08-21,23.52,24.36,22.8,24.36,55143,0
2009-08-24,24.48,25.08,23.52,24.12,45595,0
2009-08-25,24.36,25.44,24.36,25.2,28246,0
2009-08-26,25.2,25.68,24.12,24.84,18355,0
2009-08-27,24.36,24.72,22.8,24.72,16925,0
2009-08-28,24.6,24.72,22.8,23.04,73181,0
2009-08-31,22.8,23.28,22.2,22.32,54160,0
2009-09-01,21.84,23.16,21.84,22.08,24507,0
2009-09-02,21.96,22.92,21.24,21.6,22443,0
2009-09-03,21.6,22.68,21.36,22.08,11022,0
2009-09-04,22.2,22.68,21.84,22.2,11104,0
2009-09-08,22.44,22.8,19.92,22.08,14893,0
2009-09-09,21.6,22.8,21.12,21.96,18678,0
2009-09-10,21.48,23.64,21.48,23.04,33755,0
2009-09-11,23.04,23.4,22.56,22.92,16471,0
2009-09-14,22.92,23.52,22.44,23.52,18466,0
2009-09-15,23.64,23.76,23.16,23.52,20120,0
2009-09-16,23.64,24.24,23.64,24.12,17042,0
2009-09-17,24.12,24.96,23.76,24.48,19910,0
2009-09-18,27.84,27.96,25.08,25.08,177692,0
2009-09-21,25.2,25.2,24.12,24.48,43742,0
2009-09-22,24.96,25.2,24,24.24,20091,0
2009-09-23,24.24,24.96,23.52,23.88,14543,0
2009-09-24,24,24.12,23.04,23.88,19357,0
2009-09-25,23.4,23.64,22.44,22.8,28600,0
2009-09-28,22.8,23.16,22.44,23.04,12677,0
2009-09-29,22.92,22.92,21.48,22.68,23519,0
2009-09-30,22.2,22.8,22.08,22.32,19285,0
2009-10-01,22.32,23.16,21.36,21.36,15671,0
2009-10-02,21.24,22.2,21.24,21.6,10461,0
2009-10-05,21.72,22.2,21.48,21.6,17847,0
2009-10-06,22.08,22.2,20.88,21.36,23435,0
2009-10-07,21.24,21.84,20.4,20.64,17207,0
2009-10-08,21,22.2,20.76,21.36,18797,0
2009-10-09,21.36,21.96,21.12,21.72,6373,0
2009-10-12,22.2,22.2,21,21.36,6506,0
2009-10-13,21.36,21.72,20.88,21.6,7245,0
2009-10-14,21.84,22.2,21.6,21.84,11771,0
2009-10-15,21.84,21.84,21.36,21.72,13004,0
2009-10-16,21.72,22.2,21.6,21.72,8603,0
2009-10-19,21.84,22.08,21.36,21.6,8828,0
2009-10-20,21.6,21.6,21.24,21.36,7868,0
2009-10-21,21.36,21.84,20.76,21,44407,0
2009-10-22,20.88,21.96,20.88,21.24,8459,0
2009-10-23,21.48,21.48,19.92,19.92,67248,0
2009-10-26,20.04,20.88,18.48,18.48,20541,0
2009-10-27,19.2,20.4,18.84,19.08,18302,0
2009-10-28,19.56,19.68,17.88,17.88,12401,0
2009-10-29,18.36,19.08,18.12,19.08,13543,0
2009-10-30,19.08,19.32,17.88,18,19945,0
2009-11-02,18.24,18.84,18.12,18.36,11014,0
2009-11-03,18.36,18.36,16.44,17.4,27803,0
2009-11-04,17.64,18.24,16.32,16.56,16518,0
2009-11-05,17.88,18.96,17.28,18.24,32371,0
2009-11-06,18,18.24,17.64,17.76,7920,0
2009-11-09,18.48,18.72,17.76,18.48,12069,0
2009-11-10,18,18.6,17.16,17.28,14029,0
2009-11-11,17.4,17.64,16.56,16.8,16978,0
2009-11-12,17.4,17.76,16.92,17.04,11156,0
2009-11-13,17.16,17.64,17.04,17.28,8577,0
2009-11-16,17.4,18.12,16.56,18,23751,0
2009-11-17,18,19.68,17.04,18.96,15561,0
2009-11-18,18.96,18.96,18.12,18.84,8738,0
2009-11-19,18.72,19.08,18,18,10820,0
2009-11-20,18.24,18.72,18,18.36,13822,0
2009-11-23,18.6,20.04,18.36,19.08,23215,0
2009-11-24,19.2,19.68,18.96,19.44,10027,0
2009-11-25,19.56,20.16,18.84,19.68,7257,0
2009-11-27,19.32,19.32,17.4,17.4,20623,0
2009-11-30,17.88,18.12,16.08,17.04,38427,0
2009-12-01,17.16,18,17.16,17.4,11182,0
2009-12-02,17.52,19.8,17.16,19.08,25705,0
2009-12-03,19.2,19.44,18,18.36,24648,0
2009-12-04,18.84,18.96,18.24,18.96,13216,0
2009-12-07,19.2,19.2,18.36,18.84,14113,0
2009-12-08,18.72,18.84,18,18.36,11638,0
2009-12-09,18.48,18.84,17.88,18.12,7294,0
2009-12-10,18.12,18.84,17.76,18.6,19014,0
2009-12-11,18.72,18.72,17.28,18.12,13310,0
2009-12-14,18.12,18.36,17.16,18.12,19514,0
2009-12-15,18.12,18.6,17.88,18,9376,0
2009-12-16,18,18.48,17.88,18.24,13247,0
2009-12-17,18.12,18.6,17.52,17.88,11337,0
2009-12-18,18,18.6,17.76,18.6,50579,0
2009-12-21,18.6,18.72,17.52,18.24,13135,0
2009-12-22,18.24,18.48,17.76,17.88,15089,0
2009-12-23,17.4,18.6,16.44,17.64,37488,0
2009-12-24,17.76,18,17.4,17.4,4685,0
2009-12-28,17.52,17.88,17.16,17.28,20670,0
2009-12-29,17.28,17.52,16.68,17.52,17542,0
2009-12-30,17.4,17.52,16.8,17.4,18075,0
2009-12-31,17.28,17.4,16.92,16.92,12979,0
2010-01-04,17.16,17.88,17.04,17.76,12676,0
2010-01-05,17.76,18.12,15.96,17.88,61913,0
2010-01-06,17.88,18,16.68,16.68,20633,0
2010-01-07,16.68,17.64,16.32,17.52,53375,0
2010-01-08,17.52,17.64,17.04,17.52,8286,0
2010-01-11,17.52,17.88,17.4,17.52,24520,0
2010-01-12,17.52,17.88,16.8,16.92,13933,0
2010-01-13,17.04,17.52,16.8,17.4,8701,0
2010-01-14,17.4,17.52,17.28,17.52,13209,0
2010-01-15,17.52,18,17.04,17.4,21903,0
2010-01-19,17.4,17.64,17.04,17.4,8607,0
2010-01-20,17.4,17.64,17.04,17.4,9418,0
2010-01-21,17.4,17.64,17.16,17.28,14240,0
2010-01-22,17.16,17.16,16.32,16.44,18738,0
2010-01-25,17.52,18.72,17.16,17.88,58396,0
2010-01-26,17.88,17.88,16.56,16.68,32259,0
2010-01-27,16.56,17.52,16.44,16.8,17957,0
2010-01-28,17.28,17.88,16.2,17.64,57830,0
2010-01-29,18,18.12,16.92,17.16,24595,0
2010-02-01,17.28,17.52,16.92,17.4,13724,0
2010-02-02,17.4,17.4,16.56,16.92,27973,0
2010-02-03,16.8,17.4,16.56,16.8,36379,0
2010-02-04,16.8,17.04,15.36,15.72,51642,0
2010-02-05,15.84,16.56,15.36,15.72,15822,0
2010-02-08,15.84,16.08,15.36,15.36,12564,0
2010-02-09,15.6,15.72,15.36,15.6,10873,0
2010-02-10,15.48,16.8,15.36,16.68,18515,0
2010-02-11,16.56,16.68,15.84,16.68,17857,0
2010-02-12,16.56,16.8,16.32,16.68,12526,0
2010-02-16,16.92,16.92,15.96,16.08,9359,0
2010-02-17,16.2,16.68,15.84,16.08,13722,0
2010-02-18,16.08,16.8,16.08,16.68,16374,0
2010-02-19,15.84,16.8,15.84,16.32,10318,0
2010-02-22,16.44,16.8,15.96,15.96,11634,0
2010-02-23,15.96,16.68,15.72,16.44,24619,0
2010-02-24,16.56,16.68,15.96,16.08,13060,0
2010-02-25,15.84,16.32,15.72,16.2,18595,0
2010-02-26,16.32,16.56,15.24,15.24,64895,0
2010-03-01,15.72,15.84,15.36,15.6,28870,0
2010-03-02,15.6,16.56,15.6,16.56,15115,0
2010-03-03,16.68,16.8,15.84,16.2,16166,0
2010-03-04,16.32,16.56,16.2,16.44,10702,0
2010-03-05,16.44,16.8,15.96,16.68,29596,0
2010-03-08,16.68,16.92,16.44,16.92,12024,0
2010-03-09,16.92,17.52,16.8,17.28,30128,0
2010-03-10,17.4,18.36,17.04,18,58748,0
2010-03-11,17.88,18.12,17.64,18,17469,0
2010-03-12,18,18.24,18,18.12,17614,0
2010-03-15,18.12,18.6,18,18.12,17087,0
2010-03-16,18.12,18.6,17.28,18.48,16333,0
2010-03-17,18.6,18.6,17.76,17.88,27422,0
2010-03-18,17.76,18,17.52,17.88,10037,0
2010-03-19,18,18,16.68,16.68,27304,0
2010-03-22,16.56,17.4,16.44,17.16,18934,0
2010-03-23,17.04,17.16,16.2,16.92,16740,0
2010-03-24,16.8,17.16,16.2,16.32,16871,0
2010-03-25,16.44,16.8,15.84,16.08,25894,0
2010-03-26,16.2,16.8,15.96,16.32,11560,0
2010-03-29,16.44,16.8,16.2,16.56,8548,0
2010-03-30,16.8,17.28,16.68,16.92,21502,0
2010-03-31,16.92,17.16,15.72,15.72,23424,0
2010-04-01,16.08,16.44,15.6,16.2,20015,0
2010-04-05,16.2,17.52,15.96,17.28,31241,0
2010-04-06,17.28,17.4,16.8,17.04,11963,0
2010-04-07,16.92,17.04,15.84,16.2,28208,0
2010-04-08,16.08,16.2,15.6,15.6,22542,0
2010-04-09,15.36,15.96,15.12,15.84,44411,0
2010-04-12,15.72,16.08,15.6,15.84,24087,0
2010-04-13,15.96,16.8,15.84,16.8,46165,0
2010-04-14,16.8,16.8,16.2,16.68,16113,0
2010-04-15,16.56,16.8,16.44,16.56,9745,0
2010-04-16,16.56,16.8,15.96,16.8,17698,0
2010-04-19,16.68,16.8,16.2,16.56,31084,0
2010-04-20,16.68,16.68,15.96,16.44,8239,0
2010-04-21,16.44,16.56,16.32,16.44,6836,0
2010-04-22,16.2,16.44,15.72,16.44,28694,0
2010-04-23,16.44,16.56,15.36,15.72,48370,0
2010-04-26,15.72,17.28,15.72,17.16,78148,0
2010-04-27,16.92,17.04,16.08,16.2,32279,0
2010-04-28,16.32,16.92,16.2,16.44,12740,0
2010-04-29,16.56,16.92,16.32,16.92,19450,0
2010-04-30,16.92,16.92,15.72,16.08,70447,0
2010-05-03,16.2,16.56,15.84,15.96,12721,0
2010-05-04,15.84,16.08,15.72,15.96,21003,0
2010-05-05,15.84,16.68,15.6,16.44,30292,0
2010-05-06,16.32,16.56,15.48,15.48,35385,0
2010-05-07,16.44,16.44,15,15.36,156991,0
2010-05-10,16.56,16.68,15.72,16.68,31199,0
2010-05-11,16.56,17.64,16.2,16.8,49661,0
2010-05-12,16.92,17.64,16.68,17.52,47439,0
2010-05-13,17.52,17.52,16.92,17.4,23991,0
2010-05-14,17.28,17.4,16.92,17.16,31080,0
2010-05-17,17.52,17.52,16.68,16.92,33647,0
2010-05-18,17.16,18,16.2,16.32,81304,0
2010-05-19,16.32,16.68,15.72,15.84,26269,0
2010-05-20,15.6,15.96,15,15.24,65893,0
2010-05-21,15.12,15.48,13.68,15.12,49623,0
2010-05-24,15,15.72,14.64,14.76,19227,0
2010-05-25,14.64,15.48,14.28,14.76,77291,0
2010-05-26,15,15.12,13.92,13.92,89567,0
2010-05-27,14.28,15.12,13.8,14.16,54698,0
2010-05-28,14.04,14.28,13.32,13.32,80098,0
2010-06-01,13.44,13.92,13.2,13.32,28473,0
2010-06-02,13.32,13.56,11.88,13.44,65181,0
2010-06-03,13.44,14.04,13.2,13.92,22294,0
2010-06-04,13.68,14.28,12.84,12.84,35503,0
2010-06-07,12.84,13.2,12.6,12.84,23921,0
2010-06-08,12.84,14.76,12.72,14.4,51148,0
2010-06-09,14.64,15.12,13.56,14.28,59606,0
2010-06-10,14.52,15.48,14.16,15.12,36925,0
2010-06-11,15.12,15.48,14.28,14.28,30340,0
2010-06-14,14.28,15.12,13.8,13.92,26444,0
2010-06-15,14.16,14.16,13.44,13.8,26496,0
2010-06-16,13.8,14.16,13.2,13.32,32612,0
2010-06-17,13.56,13.56,13.32,13.32,11557,0
2010-06-18,13.44,14.04,12.72,13.32,51024,0
2010-06-21,13.44,13.8,12.72,12.84,38786,0
2010-06-22,13.2,13.44,12.48,12.84,41151,0
2010-06-23,13.08,13.32,12.84,12.96,17375,0
2010-06-24,12.84,13.32,12.48,12.72,32565,0
2010-06-25,12.72,13.32,11.76,12.12,735049,0
2010-06-28,12.12,12.48,11.76,11.88,90037,0
2010-06-29,11.76,12.12,11.4,11.4,55345,0
2010-06-30,11.28,12.48,11.28,12,82702,0
2010-07-01,12,12.84,11.64,12.48,41655,0
2010-07-02,12.48,12.96,12.12,12.48,28086,0
2010-07-06,12.96,13.08,12.12,12.96,63401,0
2010-07-07,13.08,13.44,12.48,12.84,77907,0
2010-07-08,13.2,13.44,12.48,12.48,40902,0
2010-07-09,12.84,13.08,12.6,12.84,17161,0
2010-07-12,12.96,13.08,12.36,12.6,33163,0
2010-07-13,13.08,13.2,12.36,12.72,51742,0
2010-07-14,12.6,13.92,12.36,13.08,74512,0
2010-07-15,13.2,13.2,12.48,12.96,41656,0
2010-07-16,12.6,14.16,12.6,13.92,47574,0
2010-07-19,13.92,14.88,13.92,14.28,78343,0
2010-07-20,14.28,15.6,14.16,15.36,49022,0
2010-07-21,15.6,15.6,15,15.24,16616,0
2010-07-22,15.6,16.2,15.36,16.2,27687,0
2010-07-23,16.2,16.8,15.72,16.56,22043,0
2010-07-26,16.56,16.68,15.84,16.2,23010,0
2010-07-27,16.56,16.56,15.36,15.72,50690,0
2010-07-28,15.96,16.2,15.48,15.84,24317,0
2010-07-29,15.84,16.08,15.12,15.36,10691,0
2010-07-30,15,15.96,15,15.96,11813,0
2010-08-02,16.08,16.32,15.6,15.72,16098,0
2010-08-03,15.84,16.08,15.6,15.6,6912,0
2010-08-04,15.84,16.44,15.48,16.32,11451,0
2010-08-05,16.44,16.68,15.96,15.96,10121,0
2010-08-06,15.84,16.56,15.72,15.96,12402,0
2010-08-09,15.96,16.8,15.72,16.56,8601,0
2010-08-10,16.44,16.68,16.08,16.32,9790,0
2010-08-11,16.08,17.04,16.08,16.68,20654,0
2010-08-12,16.56,17.04,16.32,16.32,14007,0
2010-08-13,16.44,18.48,16.44,17.4,29628,0
2010-08-16,17.52,18.72,17.28,18.6,30183,0
2010-08-17,18.6,19.56,18.48,18.72,16072,0
2010-08-18,18.48,19.8,18.48,19.44,20987,0
2010-08-19,19.56,19.92,18.84,19.68,27639,0
2010-08-20,19.2,19.8,18.6,19.8,20063,0
2010-08-23,19.8,20.28,19.56,19.8,20087,0
2010-08-24,19.32,19.56,17.04,18.12,40413,0
2010-08-25,17.76,18.72,17.4,18.6,19167,0
2010-08-26,18.6,19.08,17.64,18.36,24985,0
2010-08-27,18.12,18.48,16.92,17.88,28897,0
2010-08-30,17.88,18.12,17.4,18.12,10559,0
2010-08-31,18.36,18.6,17.28,18.6,25303,0
2010-09-01,18.72,19.08,18,18.48,10902,0
2010-09-02,18.36,19.2,18,19.2,12654,0
2010-09-03,19.56,20.4,19.32,20.16,27261,0
2010-09-07,20.16,20.4,19.32,19.56,18195,0
2010-09-08,19.44,19.8,19.08,19.8,13771,0
2010-09-09,19.92,20.16,19.56,19.92,13667,0
2010-09-10,19.92,20.76,19.8,20.52,14834,0
2010-09-13,20.64,21.12,20.28,20.88,17504,0
2010-09-14,21,21.48,20.4,21.48,12580,0
2010-09-15,21.6,22.8,21.48,22.32,28163,0
2010-09-16,22.8,22.92,22.2,22.92,18775,0
2010-09-17,23.4,23.4,22.56,23.4,14044,0
2010-09-20,23.04,23.4,21.84,22.08,23325,0
2010-09-21,21.84,22.08,20.88,21.84,19699,0
2010-09-22,21.6,21.84,20.76,20.76,16707,0
2010-09-23,20.16,21.6,20.16,21.24,13073,0
2010-09-24,21.36,21.96,20.4,20.52,15978,0
2010-09-27,20.16,22.08,20.16,21.6,21344,0
2010-09-28,22.08,22.08,21.12,21.48,17178,0
2010-09-29,21.24,22.08,21,21.84,27072,0
2010-09-30,22.08,22.08,21.6,21.96,3343,0
2010-10-01,22.2,22.56,21.72,21.84,14806,0
2010-10-04,21.6,21.6,20.88,21.12,8302,0
2010-10-05,21,21.72,20.76,21.72,20463,0
2010-10-06,22.92,24,22.8,23.16,49951,0
2010-10-07,22.8,23.16,21.6,21.6,15549,0
2010-10-08,21.6,22.68,21.6,21.96,11447,0
2010-10-11,22.56,22.56,21.36,21.36,6985,0
2010-10-12,21.48,22.56,21.24,22.2,12131,0
2010-10-13,22.56,22.68,21.6,22.08,20425,0
2010-10-14,22.08,23.88,22.08,22.92,59456,0
2010-10-15,22.8,24.6,22.8,24.24,121482,0
2010-10-18,24.48,26.52,24.36,26.16,127710,0
2010-10-19,25.44,26.16,24.36,24.84,34207,0
2010-10-20,25.32,26.04,24.96,25.8,42870,0
2010-10-21,25.8,26.52,24.72,24.96,17307,0
2010-10-22,25.2,25.44,24.84,25.32,10601,0
2010-10-25,26.16,26.16,25.08,25.2,11204,0
2010-10-26,25.2,25.68,24.96,25.44,8569,0
2010-10-27,25.44,25.44,24.72,24.96,11324,0
2010-10-28,24.6,27,24.6,26.52,43262,0
2010-10-29,26.64,26.76,25.68,26.64,14273,0
2010-11-01,26.88,26.88,25.56,25.56,16529,0
2010-11-02,25.8,26.28,24.84,24.96,19441,0
2010-11-03,25.44,25.44,23.52,23.88,21933,0
2010-11-04,24.12,25.08,23.76,25.08,22148,0
2010-11-05,25.2,26.64,25.2,26.04,52145,0
2010-11-08,25.8,25.92,24.72,25.44,22297,0
2010-11-09,25.08,25.68,24,24,15342,0
2010-11-10,24,25.56,24,24,18261,0
2010-11-11,23.88,24.24,23.76,23.76,10634,0
2010-11-12,23.76,24.12,23.04,23.04,11565,0
2010-11-15,23.28,23.88,22.68,23.88,12661,0
2010-11-16,23.64,23.88,22.44,23.04,14861,0
2010-11-17,22.92,23.16,22.44,22.44,11419,0
2010-11-18,22.56,23.4,22.2,22.92,7700,0
2010-11-19,23.16,24.12,23.16,24.12,14524,0
2010-11-22,24.12,24.36,23.52,23.52,13055,0
2010-11-23,22.2,23.52,22.2,22.44,18980,0
2010-11-24,22.44,25.44,22.44,24.6,31974,0
2010-11-26,24.6,24.96,23.64,24.84,11841,0
2010-11-29,24.84,24.84,23.64,24.48,12245,0
2010-11-30,24.36,24.72,23.16,23.76,18815,0
2010-12-01,23.76,24.48,23.4,24,22666,0
2010-12-02,23.88,25.08,23.88,25.08,18519,0
2010-12-03,24.84,24.84,24.24,24.36,8508,0
2010-12-06,25.2,25.2,24,24.36,14350,0
2010-12-07,24.84,24.84,24.24,24.24,5133,0
2010-12-08,24.6,24.6,24,24,11720,0
2010-12-09,24.36,24.48,23.76,23.88,5270,0
2010-12-10,24.24,25.92,24.24,25.8,48033,0
2010-12-13,25.92,30,25.92,28.44,134456,0
2010-12-14,28.2,28.32,27.12,28.32,31497,0
2010-12-15,28.2,28.2,27.6,27.72,12554,0
2010-12-16,27.6,28.8,27.24,28.56,17637,0
2010-12-17,28.44,28.68,27.6,27.72,20240,0
2010-12-20,28.2,28.44,26.52,26.76,24057,0
2010-12-21,26.64,29.16,26.52,28.68,36756,0
2010-12-22,29.4,29.4,27.96,28.56,46157,0
2010-12-23,28.92,32.4,28.08,31.8,60750,0
2010-12-27,31.8,32.52,30.48,30.96,23023,0
2010-12-28,30.84,31.68,30.6,31.2,36401,0
2010-12-29,31.68,32.4,31.32,32.4,25185,0
2010-12-30,32.4,34.8,32.16,33.96,32190,0
2010-12-31,33.72,33.72,32.28,33.36,25364,0
2011-01-03,33.6,34.92,32.88,33.12,32800,0
2011-01-04,33.36,33.72,32.4,32.88,28382,0
2011-01-05,33,34.32,32.88,34.32,42053,0
2011-01-06,34.56,35.88,34.2,35.4,43497,0
2011-01-07,35.88,38.52,35.88,38.4,96063,0
2011-01-10,39.24,45.36,39,42,131531,0
2011-01-11,42.24,42.36,38.64,40.8,53543,0
2011-01-12,40.2,41.04,39.6,39.84,29740,0
2011-01-13,39.6,40.2,36,37.44,72521,0
2011-01-14,37.2,39.84,36.72,39,35954,0
2011-01-18,39.6,41.04,38.88,40.32,21808,0
2011-01-19,40.08,41.04,39.6,40.08,29843,0
2011-01-20,39.48,40.44,36.96,38.4,24598,0
2011-01-21,38.52,38.76,37.32,38.76,14277,0
2011-01-24,39.36,39.84,38.64,39,14934,0
2011-01-25,39,39,37.32,37.92,16316,0
2011-01-26,38.16,39.72,36.96,39.6,17565,0
2011-01-27,39.84,41.88,39.72,40.32,33202,0
2011-01-28,40.08,40.2,37.2,38.4,26048,0
2011-01-31,39.12,40.56,37.56,39.36,19731,0
2011-02-01,39.6,42.36,39.6,40.32,17217,0
2011-02-02,40.56,41.04,39.6,40.2,17039,0
2011-02-03,40.44,42,40.2,40.32,47498,0
2011-02-04,40.44,43.32,40.32,43.32,55836,0
2011-02-07,43.2,44.4,41.52,41.76,41042,0
2011-02-08,42,42.36,40.08,40.8,29898,0
2011-02-09,40.8,42.72,39.36,42.72,20724,0
2011-02-10,42.72,42.72,41.04,42.24,18741,0
2011-02-11,42.24,43.2,40.8,41.04,25254,0
2011-02-14,41.28,41.64,39.84,40.08,24219,0
2011-02-15,40.32,40.8,39.36,39.36,20839,0
2011-02-16,39.72,41.04,38.52,39,28385,0
2011-02-18,39.24,40.92,38.52,39,36065,0
2011-02-22,39.12,39.36,37.44,39.12,24444,0
2011-02-23,38.64,39.36,37.68,37.8,15464,0
2011-02-24,37.68,38.28,37.32,37.32,15692,0
2011-02-25,38.16,39.84,37.68,39.6,10624,0
2011-02-28,39.36,40.8,39.24,39.24,17280,0
2011-03-01,39,39,32.28,35.16,78552,0
2011-03-02,35.52,37.2,33.6,35.88,23537,0
2011-03-03,36,37.44,34.8,35.64,19050,0
2011-03-04,35.88,36.12,34.32,34.8,12909,0
2011-03-07,34.68,34.68,31.08,31.8,73013,0
2011-03-08,31.32,32.64,29.04,31.56,152404,0
2011-03-09,31.56,33.6,30.72,32.28,35267,0
2011-03-10,31.68,32.28,30.96,31.08,16846,0
2011-03-11,31.2,31.56,29.64,29.76,21904,0
2011-03-14,29.4,32.28,29.4,31.68,31642,0
2011-03-15,30.72,32.4,29.88,30.24,25837,0
2011-03-16,30.36,31.68,28.8,28.8,32648,0
2011-03-17,29.16,30.36,27.96,27.96,42433,0
2011-03-18,28.32,29.16,27.84,28.32,18176,0
2011-03-21,29.28,29.76,28.8,29.4,17534,0
2011-03-22,29.4,30,29.04,29.4,10547,0
2011-03-23,29.52,35.4,29.04,34.08,50352,0
2011-03-24,33.6,34.08,32.76,33.6,27498,0
2011-03-25,33.72,34.32,32.76,33.24,15870,0
2011-03-28,32.88,35.28,32.76,32.88,20022,0
2011-03-29,33.6,38.64,33,36.72,71514,0
2011-03-30,36.72,38.16,36.12,37.2,39851,0
2011-03-31,37.08,37.44,36.36,36.96,20186,0
2011-04-01,37.2,39.6,37.2,39,50343,0
2011-04-04,39.48,40.56,38.52,39.48,31884,0
2011-04-05,39.24,39.48,37.8,39,31630,0
2011-04-06,38.16,39.96,37.08,39.6,19456,0
2011-04-07,39.6,40.08,36.6,37.44,23613,0
2011-04-08,37.44,38.64,37.44,37.68,12153,0
2011-04-11,36.72,38.64,36.72,38.4,23485,0
2011-04-12,38.16,38.28,34.32,37.92,51994,0
2011-04-13,38.04,38.04,36.36,37.32,17127,0
2011-04-14,36.36,40.44,36.36,40.32,25768,0
2011-04-15,39.72,42.12,39,42,51985,0
2011-04-18,41.04,41.04,39.36,40.08,30574,0
2011-04-19,40.56,43.2,40.44,42.12,46890,0
2011-04-20,42.24,43.2,41.88,42.48,26857,0
2011-04-21,42.36,44.76,41.4,44.04,34592,0
2011-04-25,44.4,45,43.2,44.76,24714,0
2011-04-26,45,47.4,43.92,47.04,34562,0
2011-04-27,47.16,47.76,45.6,47.28,65636,0
2011-04-28,46.32,47.76,45.72,47.04,27887,0
2011-04-29,47.28,47.88,46.32,47.76,26371,0
2011-05-02,47.76,48.36,46.32,46.32,32659,0
2011-05-03,46.2,46.8,43.92,44.52,33759,0
2011-05-04,44.88,44.88,39,42.84,62086,0
2011-05-05,42.12,43.44,40.56,42.24,37644,0
2011-05-06,42.96,44.04,41.52,43.8,27949,0
2011-05-09,43.32,45.12,42.36,44.4,15047,0
2011-05-10,43.08,44.52,42.24,44.16,32377,0
2011-05-11,44.04,44.52,43.2,44.4,20310,0
2011-05-12,43.8,44.4,42.72,43.44,17807,0
2011-05-13,43.32,44.28,42,42.6,23402,0
2011-05-16,42.12,43.68,42,42.24,18438,0
2011-05-17,42.48,42.96,38.4,40.8,32822,0
2011-05-18,41.16,42.24,40.32,42,10862,0
2011-05-19,42.36,43.92,40.92,43.56,23017,0
2011-05-20,43.44,43.44,42.24,42.6,21793,0
2011-05-23,41.76,42,40.44,41.16,24021,0
2011-05-24,41.52,48.48,41.52,46.44,133234,0
2011-05-25,46.44,46.92,45.6,46.56,28354,0
2011-05-26,46.44,47.04,44.16,45.72,20344,0
2011-05-27,46.08,49.56,45.12,48.84,69671,0
2011-05-31,50.04,51.36,48.72,50.04,70884,0
2011-06-01,50.28,50.76,48.84,49.08,40347,0
2011-06-02,49.8,49.8,47.16,49.2,27378,0
2011-06-03,48.36,50.64,47.4,50.16,37371,0
2011-06-06,50.4,52.8,49.8,51.24,69154,0
2011-06-07,51.72,53.16,49.68,49.8,65747,0
2011-06-08,47.04,48.24,40.8,42.36,181981,0
2011-06-09,42.48,43.8,39.48,39.84,99840,0
2011-06-10,40.68,40.68,38.16,39.48,137478,0
2011-06-13,39.72,40.08,35.88,36.48,189569,0
2011-06-14,37.2,38.88,36.24,38.04,125721,0
2011-06-15,37.2,39.84,37.2,37.44,162065,0
2011-06-16,41.04,45.84,39.6,40.44,430801,0
2011-06-17,41.76,42.24,37.68,40.08,150373,0
2011-06-20,40.08,40.08,37.08,37.32,97616,0
2011-06-21,37.56,38.64,36.84,37.68,85827,0
2011-06-22,38.76,38.76,37.2,37.92,68966,0
2011-06-23,37.32,37.56,35.4,36.6,199241,0
2011-06-24,37.2,37.8,35.04,35.52,1002856,0
2011-06-27,35.76,36,34.92,35.4,99050,0
2011-06-28,35.88,35.88,34.56,35.16,73519,0
2011-06-29,35.4,37.32,35.4,36.36,61573,0
2011-06-30,37.08,38.16,36,37.56,96512,0
2011-07-01,37.8,38.04,36.36,36.84,65690,0
2011-07-05,36.96,37.44,36.36,36.6,49457,0
2011-07-06,36.6,38.28,36.6,37.32,53910,0
2011-07-07,37.8,40.2,37.8,39.36,70637,0
2011-07-08,38.76,39.48,37.56,37.68,45276,0
2011-07-11,37.44,37.56,35.04,35.28,87085,0
2011-07-12,35.4,36.12,34.56,35.64,59302,0
2011-07-13,35.76,36.24,35.16,35.4,42465,0
2011-07-14,35.88,36,33.6,34.32,61691,0
2011-07-15,34.56,37.8,34.32,37.68,198319,0
2011-07-18,37.32,37.68,36.24,36.48,57104,0
2011-07-19,36.84,38.16,35.52,35.88,130306,0
2011-07-20,36,38.76,35.64,38.28,102228,0
2011-07-21,38.52,39.96,36.48,37.8,69645,0
2011-07-22,37.92,38.16,36.48,36.84,48911,0
2011-07-25,36.36,37.56,36.24,37.08,33133,0
2011-07-26,37.2,37.2,36,36.72,30293,0
2011-07-27,36.6,36.6,34.32,34.44,77626,0
2011-07-28,34.68,34.8,33.72,34.44,61717,0
2011-07-29,34.2,36.24,33.6,35.4,106741,0
2011-08-01,36,36.6,35.04,35.52,43634,0
2011-08-02,35.4,36.24,33.6,33.6,69717,0
2011-08-03,34.2,34.56,31.68,32.52,81854,0
2011-08-04,31.8,32.4,29.28,30,137826,0
2011-08-05,31.08,31.56,26.76,29.4,110540,0
2011-08-08,27.72,29.04,27,27.48,89055,0
2011-08-09,29.4,32.28,27.36,31.08,99551,0
2011-08-10,30.6,31.92,29.04,29.88,81125,0
2011-08-11,30,31.92,30,31.2,57611,0
2011-08-12,31.2,32.04,30.36,31.68,57590,0
2011-08-15,32.16,32.88,31.32,31.8,39629,0
2011-08-16,31.68,33.6,31.2,33.12,49700,0
2011-08-17,33.48,34.08,31.92,32.28,32611,0
2011-08-18,31.68,32.4,30.36,30.84,55475,0
2011-08-19,30.36,31.68,29.88,30.48,50414,0
2011-08-22,31.32,31.92,29.76,30,48096,0
2011-08-23,30.12,32.16,29.88,31.68,57799,0
2011-08-24,31.68,33.72,31.32,33.48,65823,0
2011-08-25,33.96,34.32,31.56,31.68,22833,0
2011-08-26,31.32,33.72,31.2,33.48,23529,0
2011-08-29,34.08,35.28,31.92,33.24,66976,0
2011-08-30,33.12,34.08,32.52,33.72,30683,0
2011-08-31,34.08,34.68,32.16,33.6,60739,0
2011-09-01,33.48,34.44,32.52,33.36,39157,0
2011-09-02,32.64,34.08,32.4,32.64,26958,0
2011-09-06,32.64,32.64,30.36,31.2,39625,0
2011-09-07,32.04,32.88,31.56,32.76,32410,0
2011-09-08,32.4,33.96,31.68,31.8,32090,0
2011-09-09,31.68,32.28,29.52,29.76,41030,0
2011-09-12,29.4,31.08,29.4,30.96,23352,0
2011-09-13,30.48,31.8,30.48,31.44,17645,0
2011-09-14,31.92,32.64,30.72,32.4,26533,0
2011-09-15,32.76,32.76,31.44,32.04,26062,0
2011-09-16,32.04,33.24,31.56,33,51812,0
2011-09-19,32.04,37.2,32.04,36.36,88179,0
2011-09-20,36.24,42.72,36.24,38.88,175629,0
2011-09-21,39,39.48,21.6,25.92,579162,0
2011-09-22,25.8,29.28,24,28.2,171260,0
2011-09-23,28.2,32.04,25.92,31.92,114118,0
2011-09-26,39.6,40.08,33.24,34.32,322816,0
2011-09-27,36.6,37.2,31.2,32.16,210436,0
2011-09-28,35.16,35.16,31.68,31.92,90825,0
2011-09-29,32.52,33.36,28.44,29.88,85816,0
2011-09-30,29.28,30.12,28.2,29.52,44891,0
2011-10-03,29.04,30,26.76,27,78299,0
2011-10-04,26.76,29.52,26.4,29.4,70032,0
2011-10-05,29.4,30.84,28.08,30.6,54276,0
2011-10-06,30.84,31.2,28.92,31.2,34748,0
2011-10-07,32.16,32.88,29.52,31.56,42089,0
2011-10-10,33.36,33.84,31.68,33.6,55024,0
2011-10-11,34.2,34.56,31.8,33.48,72298,0
2011-10-12,33.36,34.08,32.64,33.12,36326,0
2011-10-13,32.88,34.92,31.56,33.96,44046,0
2011-10-14,33.96,35.28,33.12,34.2,44752,0
2011-10-17,33.96,35.28,32.28,32.4,41931,0
2011-10-18,33.24,33.36,31.32,32.76,49526,0
2011-10-19,32.52,33.72,31.56,31.92,29665,0
2011-10-20,32.4,32.4,30.36,31.44,31190,0
2011-10-21,32.4,33,31.32,32.88,28007,0
2011-10-24,32.88,33.6,32.28,33.6,29663,0
2011-10-25,33.12,33.48,32.04,32.88,27542,0
2011-10-26,33.6,33.72,32.4,33.6,33832,0
2011-10-27,34.32,35.76,33.36,35.76,85953,0
2011-10-28,35.52,36.72,34.8,35.88,57444,0
2011-10-31,35.04,35.64,34.2,34.2,33647,0
2011-11-01,33.12,36.12,33,33.36,39991,0
2011-11-02,34.32,36,33.84,35.4,30019,0
2011-11-03,36.24,36.24,34.2,36,30803,0
2011-11-04,35.76,35.88,34.44,34.68,9345,0
2011-11-07,34.56,35.04,33.12,34.56,28527,0
2011-11-08,34.8,35.28,34.08,34.8,27485,0
2011-11-09,33.48,34.56,33,33,27586,0
2011-11-10,32.64,32.76,29.16,29.52,80869,0
2011-11-11,30.6,31.68,30.36,30.6,33608,0
2011-11-14,30.84,31.8,29.4,29.4,46942,0
2011-11-15,29.4,31.32,28.92,30,38261,0
2011-11-16,29.76,31.2,29.76,30,31631,0
2011-11-17,30.12,30.84,29.76,30.36,29027,0
2011-11-18,30.24,30.96,29.76,30.36,25783,0
2011-11-21,30,30.12,28.8,29.16,36727,0
2011-11-22,29.64,30.12,28.68,29.16,31755,0
2011-11-23,28.8,32.28,28.68,29.88,70034,0
2011-11-25,30.36,30.72,29.64,30,12355,0
2011-11-28,31.08,31.92,30.36,31.2,57062,0
2011-11-29,31.56,31.8,29.64,30.6,31078,0
2011-11-30,31.68,31.68,30,30.6,66963,0
2011-12-01,30.48,30.48,28.68,29.04,53460,0
2011-12-02,29.4,30.48,29.28,29.4,65138,0
2011-12-05,29.76,30.36,28.68,28.8,90458,0
2011-12-06,28.92,29.64,28.92,29.4,30005,0
2011-12-07,29.16,29.4,28.68,28.68,31500,0
2011-12-08,28.44,29.04,25.8,27.36,68601,0
2011-12-09,27.48,28.8,26.76,28.68,33024,0
2011-12-12,27.96,28.8,27.72,28.32,19718,0
2011-12-13,28.56,28.56,27.12,27.24,30932,0
2011-12-14,27,27.36,26.04,26.28,48959,0
2011-12-15,26.4,27.24,25.32,27.12,52096,0
2011-12-16,27.36,28.2,26.52,28.08,49101,0
2011-12-19,27.96,28.56,27.48,27.72,37897,0
2011-12-20,28.32,28.56,27.84,28.56,39760,0
2011-12-21,28.92,28.92,27.24,28.44,15750,0
2011-12-22,28.44,29.76,27.96,29.64,22659,0
2011-12-23,29.76,31.2,29.52,30.96,26662,0
2011-12-27,30.48,30.96,29.64,30.12,16189,0
2011-12-28,30,31.32,29.64,31.2,41409,0
2011-12-29,31.32,33,29.76,32.88,45860,0
2011-12-30,32.76,33.12,32.16,32.88,34918,0
2012-01-03,33,33.48,31.92,33.24,33914,0
2012-01-04,33,33.96,32.64,33.6,22802,0
2012-01-05,33.36,35.16,32.64,34.68,25619,0
2012-01-06,34.68,35.88,33.72,35.88,38608,0
2012-01-09,35.76,36.48,35.04,36.24,38621,0
2012-01-10,36.6,36.6,35.76,36.12,32641,0
2012-01-11,35.52,38.4,35.4,36.48,37864,0
2012-01-12,36.84,37.08,35.52,36.48,17227,0
2012-01-13,36,36.36,34.68,36,30031,0
2012-01-17,36.24,36.48,35.04,36,26761,0
2012-01-18,35.76,36,34.2,35.52,28601,0
2012-01-19,35.52,36.24,34.92,35.4,21052,0
2012-01-20,35.4,36.6,35.28,36.36,20171,0
2012-01-23,39.96,41.88,38.4,39.84,156198,0
2012-01-24,39.6,42,38.4,41.4,87493,0
2012-01-25,41.76,41.88,40.2,41.16,36558,0
2012-01-26,40.8,43.32,40.8,41.52,64383,0
2012-01-27,41.28,42.48,40.8,42,25920,0
2012-01-30,41.76,42.36,40.8,41.28,34998,0
2012-01-31,40.92,41.88,40.44,41.16,21000,0
2012-02-01,41.52,43.08,40.8,42.48,51485,0
2012-02-02,46.32,47.28,43.2,44.28,104836,0
2012-02-03,44.52,44.76,41.04,41.28,84644,0
2012-02-06,41.28,42,39.72,41.52,48035,0
2012-02-07,42.6,43.2,41.04,41.28,31587,0
2012-02-08,41.52,41.76,40.2,40.32,23017,0
2012-02-09,40.32,41.52,40.2,41.04,22538,0
2012-02-10,40.8,41.16,39.96,40.32,20243,0
2012-02-13,40.56,40.8,38.64,39,45681,0
2012-02-14,38.76,40.8,38.28,39.36,34006,0
2012-02-15,39.6,40.2,38.16,38.4,21227,0
2012-02-16,37.92,39.72,37.68,39.72,27805,0
2012-02-17,39.84,40.08,38.64,39.48,15857,0
2012-02-21,38.4,40.68,37.32,39.12,59152,0
2012-02-22,39.84,39.84,38.04,38.16,15101,0
2012-02-23,38.16,39.6,37.32,39.36,28409,0
2012-02-24,39.36,39.48,37.8,37.8,34264,0
2012-02-27,37.68,38.16,37.56,37.92,28931,0
2012-02-28,38.04,38.76,37.68,38.76,29703,0
2012-02-29,38.52,38.88,36.6,36.6,31182,0
2012-03-01,36.96,37.8,35.88,35.88,36579,0
2012-03-02,35.88,37.2,34.8,35.4,45767,0
2012-03-05,35.4,36.12,34.68,35.88,49504,0
2012-03-06,35.52,35.88,34.2,35.04,46607,0
2012-03-07,35.52,37.44,34.92,37.32,52811,0
2012-03-08,37.44,39.12,36.48,36.96,32881,0
2012-03-09,37.08,38.76,36.72,37.32,44230,0
2012-03-12,37.32,37.44,35.64,37.08,26645,0
2012-03-13,37.2,38.76,37.2,38.52,46982,0
2012-03-14,36.84,38.76,36.84,38.4,22597,0
2012-03-15,38.28,39.48,37.8,38.88,31347,0
2012-03-16,38.52,39,37.32,37.44,41705,0
2012-03-19,37.44,39.36,36.96,38.64,42447,0
2012-03-20,38.4,38.88,37.08,37.32,29051,0
2012-03-21,37.32,38.04,36.72,37.44,26260,0
2012-03-22,37.2,37.44,36.12,36.6,26574,0
2012-03-23,36.72,37.32,36.36,37.08,18995,0
2012-03-26,37.32,38.04,37.2,37.56,30809,0
2012-03-27,37.56,37.92,37.08,37.32,22132,0
2012-03-28,37.8,37.8,36.84,37.32,20766,0
2012-03-29,37.2,37.8,36.48,37.44,31029,0
2012-03-30,37.8,37.8,37.2,37.32,29578,0
2012-04-02,37.08,39.48,37.08,39.36,50017,0
2012-04-03,39.12,39.36,37.2,37.2,37379,0
2012-04-04,36.96,37.08,35.4,36.12,56075,0
2012-04-05,35.64,37.08,35.64,36.96,20103,0
2012-04-09,36.24,36.36,34.92,34.92,49820,0
2012-04-10,35.16,36.12,33.48,33.6,56736,0
2012-04-11,34.08,34.68,32.52,32.76,63027,0
2012-04-12,33.24,35.76,32.52,35.16,42843,0
2012-04-13,34.8,35.4,33.84,35.16,31693,0
2012-04-16,35.28,35.64,34.08,34.56,22869,0
2012-04-17,34.92,36,34.92,35.28,24621,0
2012-04-18,35.04,35.16,33.84,34.44,22994,0
2012-04-19,34.8,36.24,33.96,34.32,27502,0
2012-04-20,35.16,35.16,34.08,34.2,19721,0
2012-04-23,33.72,35.64,33.72,34.92,40974,0
2012-04-24,34.92,35.76,34.44,35.52,26467,0
2012-04-25,36,37.2,35.04,36.6,38616,0
2012-04-26,36.48,36.84,36.12,36.24,25038,0
2012-04-27,36.48,37.44,36.12,36.48,32480,0
2012-04-30,36.6,37.2,36.36,36.48,32910,0
2012-05-01,36.48,37.08,35.04,35.16,35848,0
2012-05-02,35.04,36.12,33.6,34.08,44383,0
2012-05-03,34.08,34.68,33.72,34.08,26515,0
2012-05-04,34.08,34.68,32.52,33,50555,0
2012-05-07,33.12,34.56,32.76,32.88,35782,0
2012-05-08,32.76,33.12,31.8,32.76,36399,0
2012-05-09,32.4,32.64,31.44,32.4,43365,0
2012-05-10,32.76,34.44,32.76,33.96,44548,0
2012-05-11,33.84,35.52,33.72,35.28,41832,0
2012-05-14,35.04,35.04,33.48,33.6,33659,0
2012-05-15,33.48,34.44,33.48,33.48,25582,0
2012-05-16,33.48,35.64,32.4,33.12,33107,0
2012-05-17,32.88,33.36,31.92,32.64,30005,0
2012-05-18,32.52,33,31.08,31.56,45439,0
2012-05-21,31.56,32.64,31.2,32.4,29137,0
2012-05-22,32.88,33.6,31.92,32.16,32758,0
2012-05-23,31.8,35.64,31.44,33.96,44159,0
2012-05-24,34.32,38.88,34.32,38.28,103867,0
2012-05-25,38.4,40.2,36.96,39.96,89990,0
2012-05-29,39.96,40.68,38.52,39.84,56410,0
2012-05-30,39.48,39.6,37.2,38.64,57005,0
2012-05-31,38.88,39.168,37.32,38.76,50358,0
2012-06-01,38.04,38.64,37.08,37.2,39216,0
2012-06-04,37.44,37.68,35.4,36,54918,0
2012-06-05,35.88,36.12,35.04,35.88,41529,0
2012-06-06,36.84,37.92,36.24,37.56,36295,0
2012-06-07,37.92,38.4,36.6,36.72,36306,0
2012-06-08,36.6,38.28,35.76,37.8,42583,0
2012-06-11,38.4,38.4,35.52,35.64,68738,0
2012-06-12,36,36.84,35.76,36.48,44987,0
2012-06-13,36.12,37.2,36.12,36.36,42839,0
2012-06-14,36.84,38.76,36.12,38.52,60660,0
2012-06-15,38.64,39.6,37.8,39.48,69582,0
2012-06-18,39,40.56,38.76,40.08,67964,0
2012-06-19,40.08,41.76,39.72,41.64,72912,0
2012-06-20,41.76,43.8,41.4,42.96,61951,0
2012-06-21,43.44,43.44,42,42.48,54824,0
2012-06-22,43.2,43.56,42.36,43.44,190963,0
2012-06-25,42.84,43.8,42.36,43.08,63061,0
2012-06-26,43.92,43.92,39.12,42.24,97604,0
2012-06-27,42.24,43.2,42,43.08,32370,0
2012-06-28,42.84,44.04,42.48,43.68,31808,0
2012-06-29,44.4,44.88,43.92,44.7,72798,0
2012-07-02,45,46.92,44.4,46.68,69342,0
2012-07-03,47.28,47.28,46.2,47.04,45171,0
2012-07-05,47.04,47.04,45.72,46.2,71498,0
2012-07-06,45.12,46.44,45,45.84,43667,0
2012-07-09,45.84,46.32,45,45.84,57747,0
2012-07-10,46.2,46.32,44.4,44.64,84872,0
2012-07-11,44.4,45.48,42.12,44.52,87793,0
2012-07-12,43.92,44.16,43.2,43.32,43778,0
2012-07-13,43.32,45,43.32,43.8,44297,0
2012-07-16,43.8,44.04,42.12,43.56,56142,0
2012-07-17,43.8,52.32,42.96,51,170242,0
2012-07-18,50.28,51,45.96,46.2,244247,0
2012-07-19,47.64,48,46.2,46.92,73869,0
2012-07-20,47.04,47.148,45.12,46.68,72355,0
2012-07-23,45.36,45.6,43.2,44.16,111555,0
2012-07-24,43.8,44.4,43.2,43.56,55771,0
2012-07-25,43.8,44.52,43.2,44.4,29919,0
2012-07-26,45.36,45.36,43.44,44.04,27013,0
2012-07-27,44.16,46.08,43.558,45.24,47525,0
2012-07-30,45.24,45.36,44.04,44.16,24951,0
2012-07-31,44.04,45.54,44.04,45.12,34154,0
2012-08-01,45.36,45.36,43.44,44.4,69581,0
2012-08-02,44.52,44.76,43.44,44.28,44221,0
2012-08-03,44.64,45.24,43.92,44.88,52943,0
2012-08-06,44.52,46.32,44.28,45.72,47749,0
2012-08-07,45.96,47.76,45.24,47.4,57672,0
2012-08-08,47.04,47.4,46.32,46.8,31743,0
2012-08-09,47.04,48.479,45.72,47.64,55542,0
2012-08-10,47.52,48.6,46.326,47.88,35281,0
2012-08-13,47.64,47.64,45.6,45.84,51229,0
2012-08-14,46.2,46.2,42.6,44.28,83343,0
2012-08-15,44.4,45.72,44.04,45.48,33958,0
2012-08-16,45.84,46.2,44.4,45.84,37907,0
2012-08-17,45.72,46.8,44.88,46.68,42453,0
2012-08-20,46.68,46.68,45,46.2,43810,0
2012-08-21,46.32,46.32,45,45,37922,0
2012-08-22,45,45.12,44.16,44.28,27686,0
2012-08-23,44.16,45.48,43.8,44.64,29883,0
2012-08-24,44.4,45.24,43.8,43.92,44706,0
2012-08-27,44.4,44.64,43.32,44.04,30046,0
2012-08-28,43.8,44.64,42.72,44.4,33619,0
2012-08-29,44.4,44.58,43.2,44.28,23189,0
2012-08-30,43.8,44.041,42.6,43.56,40904,0
2012-08-31,43.8,44.154,42.6,43.56,33195,0
2012-09-04,43.56,45.48,43.44,44.64,41307,0
2012-09-05,45,45.12,43.2,43.8,38484,0
2012-09-06,44.28,44.76,43.32,43.68,48858,0
2012-09-07,43.8,44.28,43.08,44.04,48822,0
2012-09-10,44.04,45.24,43.44,44.7,50673,0
2012-09-11,44.52,44.52,43.2,43.44,49255,0
2012-09-12,43.68,44.04,43.2,44.04,23989,0
2012-09-13,43.92,44.64,43.32,43.44,47362,0
2012-09-14,43.56,44.64,43.56,44.28,33045,0
2012-09-17,44.16,44.52,43.44,44.16,34425,0
2012-09-18,44.04,45.48,43.92,44.88,42980,0
2012-09-19,44.64,45,43.34,44.52,22218,0
2012-09-20,45.24,46.08,44.52,45.12,114237,0
2012-09-21,45.6,46.08,44.52,44.88,74010,0
2012-09-24,44.64,44.999,43.8,44.28,55262,0
2012-09-25,36,39.84,30.12,39.72,463619,0
2012-09-26,39.24,39.72,36.36,39.6,133581,0
2012-09-27,39.6,39.6,37.92,38.88,69395,0
2012-09-28,38.64,38.64,36.72,37.8,125633,0
2012-10-01,37.8,38.52,37.08,37.68,52074,0
2012-10-02,37.32,37.92,36.12,37.2,62502,0
2012-10-03,37.08,37.68,36.239,36.72,44327,0
2012-10-04,36.36,37.08,35.76,36.96,53002,0
2012-10-05,36.6,37.2,36.24,36.6,31812,0
2012-10-08,36.12,36.96,35.88,36.72,51521,0
2012-10-09,36.48,36.96,36,36.12,40994,0
2012-10-10,36.12,36.48,35.76,36.12,33366,0
2012-10-11,36.24,36.36,35.88,36.12,17641,0
2012-10-12,36,36.48,35.881,36,25755,0
2012-10-15,36.12,36.6,35.28,35.64,38173,0
2012-10-16,35.64,35.64,35.28,35.52,44043,0
2012-10-17,35.52,36.6,35.34,36,34405,0
2012-10-18,36.12,36.48,35.4,35.404,29498,0
2012-10-19,35.4,35.641,35.28,35.52,43536,0
2012-10-22,35.4,35.64,33.96,34.32,59669,0
2012-10-23,34.08,34.68,33.12,33.96,39639,0
2012-10-24,34.32,34.8,33.24,34.32,36773,0
2012-10-25,34.44,34.92,33.36,34.44,35443,0
2012-10-26,34.8,34.8,33.6,34.32,33683,0
2012-10-31,34.68,35.28,33.72,34.68,24207,0
2012-11-01,34.8,35.4,33.84,34.56,29284,0
2012-11-02,34.56,36.96,33.96,36.72,58490,0
2012-11-05,36.48,37.08,35.4,35.64,41741,0
2012-11-06,36.24,36.24,35.04,35.52,29123,0
2012-11-07,35.28,35.58,33.48,33.72,48120,0
2012-11-08,33.72,34.32,32.82,33.24,44003,0
2012-11-09,32.52,33.84,31.56,31.8,70231,0
2012-11-12,31.92,33.36,31.68,32.64,63015,0
2012-11-13,32.52,33.36,32.04,32.16,53182,0
2012-11-14,32.16,32.16,30.84,31.08,49486,0
2012-11-15,30.6,31.2,29.22,29.994,94926,0
2012-11-16,29.52,31.56,28.92,31.32,65400,0
2012-11-19,33,33.12,29.52,30.36,74571,0
2012-11-20,30.24,30.24,29.4,29.64,35918,0
2012-11-21,29.76,30.24,29.16,29.88,24698,0
2012-11-23,30,32.82,30,32.4,34623,0
2012-11-26,32.16,32.4,31.08,32.16,40498,0
2012-11-27,32.04,33.24,31.68,32.76,44055,0
2012-11-28,32.4,32.64,31.74,32.46,26871,0
2012-11-29,32.76,34.08,32.28,33.96,38415,0
2012-11-30,33.96,34.2,31.68,33.72,58962,0
2012-12-03,33.96,34.188,32.28,33.244,44091,0
2012-12-04,33,35.4,32.16,33.838,49670,0
2012-12-05,33.96,33.96,32.16,32.76,40474,0
2012-12-06,32.64,32.76,30.84,31.98,44243,0
2012-12-07,31.8,32.16,31.32,31.8,12116,0
2012-12-10,31.8,32.52,31.44,32.28,29554,0
2012-12-11,32.64,32.76,31.92,32.28,39508,0
2012-12-12,32.28,32.4,31.68,32.04,26320,0
2012-12-13,32.16,32.16,31.08,31.44,27668,0
2012-12-14,31.68,32.28,30.96,31.32,41022,0
2012-12-17,31.56,31.92,31.2,31.8,36024,0
2012-12-18,31.92,33.24,30.96,33,132104,0
2012-12-19,33.36,34.2,32.4,33.96,27710,0
2012-12-20,34.08,34.32,33.12,33.718,33938,0
2012-12-21,33.84,34.2,33.001,34.2,55970,0
2012-12-24,33.84,35.4,33.12,35.4,42884,0
2012-12-26,35.52,35.52,33.84,34.56,21026,0
2012-12-27,34.56,34.68,33.36,34.32,27563,0
2012-12-28,34.08,35.28,33.6,34.32,21414,0
2012-12-31,34.2,35.88,33.72,35.64,41158,0
2013-01-02,36,36,34.98,35.52,41413,0
2013-01-03,34.92,35.52,33.84,34.68,34986,0
2013-01-04,34.92,35.28,33.96,34.92,31932,0
2013-01-07,35.04,36.36,33.361,36.24,40563,0
2013-01-08,36.24,36.6,35.04,36.12,28132,0
2013-01-09,36.12,37.2,35.76,37.08,26418,0
2013-01-10,37.2,38.16,36.48,38.04,35154,0
2013-01-11,38.04,38.52,37.92,38.16,39140,0
2013-01-14,38.04,38.52,36.12,37.08,50076,0
2013-01-15,36.84,37.8,36.6,37.44,23302,0
2013-01-16,37.44,37.56,36.72,37.2,22459,0
2013-01-17,37.32,37.8,36.96,37.44,22530,0
2013-01-18,37.56,37.68,37.08,37.56,38127,0
2013-01-22,37.68,37.8,36.84,37.8,33642,0
2013-01-23,37.8,39.24,37.56,38.04,42298,0
2013-01-24,38.16,38.52,37.5,38.04,25863,0
2013-01-25,38.28,38.28,37.08,37.56,31641,0
2013-01-28,37.56,37.56,36.72,36.96,51175,0
2013-01-29,37.08,37.44,36.6,36.96,47262,0
2013-01-30,36.96,37.2,36.72,36.96,43668,0
2013-01-31,36.84,37.56,36.48,36.9,59551,0
2013-02-01,37.2,39.12,36.84,38.16,79093,0
2013-02-04,38.04,38.28,36.36,36.36,41368,0
2013-02-05,36.72,37.44,36.36,36.48,44940,0
2013-02-06,36.36,37.8,36.36,37.68,31139,0
2013-02-07,37.8,37.8,37.08,37.68,26844,0
2013-02-08,37.8,39.12,37.524,38.64,57855,0
2013-02-11,38.52,39.12,37.68,39,39923,0
2013-02-12,39.12,39.36,38.52,39,24313,0
2013-02-13,39,39.48,38.58,39.12,21206,0
2013-02-14,38.76,40.56,38.64,40.08,44300,0
2013-02-15,40.2,41.04,39,39.96,36362,0
2013-02-19,39.96,41.04,39.84,40.68,31194,0
2013-02-20,40.56,40.68,38.88,39,33632,0
2013-02-21,39.24,39.48,38.04,38.76,26000,0
2013-02-22,38.64,39.6,38.16,39.6,27395,0
2013-02-25,40.8,42.36,40.5,41.88,127413,0
2013-02-26,41.88,43.32,41.28,42.6,72473,0
2013-02-27,42.48,43.08,41.4,42.24,43411,0
2013-02-28,42.12,42.6,41.16,42,29771,0
2013-03-01,41.28,42,40.74,41.04,26486,0
2013-03-04,40.56,41.52,39.6,40.44,48810,0
2013-03-05,40.68,42,40.68,41.16,50415,0
2013-03-06,41.52,42,40.2,40.32,29885,0
2013-03-07,40.44,41.28,39.96,40.8,36519,0
2013-03-08,41.16,42.48,40.08,42.24,55619,0
2013-03-11,42.24,43.08,41.4,41.52,48145,0
2013-03-12,42.24,42.36,41.04,41.52,29870,0
2013-03-13,41.4,41.4,39.6,40.68,73958,0
2013-03-14,40.92,41.124,40.02,40.68,35600,0
2013-03-15,40.8,40.8,39,39.48,60957,0
2013-03-18,39.12,40.98,39.12,40.32,46966,0
2013-03-19,40.56,41.16,39.96,40.68,41880,0
2013-03-20,40.92,40.92,39.48,40.32,39872,0
2013-03-21,39.96,40.8,39.84,40.2,25541,0
2013-03-22,39.96,41.28,39.72,41.16,50879,0
2013-03-25,41.16,41.16,39.6,39.96,32845,0
2013-03-26,40.32,40.86,39.248,39.96,29109,0
2013-03-27,39.72,39.72,37.68,37.8,52089,0
2013-03-28,38.16,39.24,37.92,39.12,79162,0
2013-04-01,39.84,39.96,36.6,37.44,57625,0
2013-04-02,37.44,38.58,37.32,38.16,33260,0
2013-04-03,38.16,38.64,37.32,38.04,36353,0
2013-04-04,37.92,38.04,37.2,38.04,23883,0
2013-04-05,37.56,39.84,37.32,39.36,54174,0
2013-04-08,39.84,39.84,38.04,38.76,19090,0
2013-04-09,38.76,39.12,37.92,38.04,26817,0
2013-04-10,38.04,39.6,37.92,39.36,45836,0
2013-04-11,39.36,39.36,38.88,39.36,22463,0
2013-04-12,38.4,40.44,38.4,40.14,40179,0
2013-04-15,39.84,39.84,34.32,35.28,109549,0
2013-04-16,36,37.081,36,36.96,45054,0
2013-04-17,36.72,36.84,34.92,35.16,41771,0
2013-04-18,35.16,35.76,34.08,34.32,62168,0
2013-04-19,34.68,34.68,31.08,32.4,118664,0
2013-04-22,33.48,34.44,32.759,34.2,59658,0
2013-04-23,34.56,35.16,33.6,34.2,35177,0
2013-04-24,33.96,34.44,33.72,34.2,18853,0
2013-04-25,34.2,35.16,33.96,34.56,24465,0
2013-04-26,34.44,35.1,34.32,34.68,28879,0
2013-04-29,34.8,35.4,34.56,34.68,27446,0
2013-04-30,34.68,35.4,34.44,35.4,28370,0
2013-05-01,35.16,35.76,32.76,32.76,65050,0
2013-05-02,33,34.68,33,34.2,82304,0
2013-05-03,34.44,34.74,33.84,33.96,43930,0
2013-05-06,34.56,34.8,33.84,34.8,36747,0
2013-05-07,34.92,35.16,34.32,35.04,39351,0
2013-05-08,35.16,36.84,34.44,36.84,44574,0
2013-05-09,36.72,37.08,36,36.72,32693,0
2013-05-10,36.6,37.44,36.12,36.84,24902,0
2013-05-13,36.84,40.44,36.756,38.88,80311,0
2013-05-14,39.72,39.96,38.58,39,71097,0
2013-05-15,39.96,40.68,38.4,39.12,60998,0
2013-05-16,39,39.12,38.46,38.76,24699,0
2013-05-17,39,39,37.44,38.16,65495,0
2013-05-20,37.92,37.92,34.2,37.2,33567,0
2013-05-21,37.32,39.36,36.96,39,24015,0
2013-05-22,39.12,39.252,37.32,38.64,35479,0
2013-05-23,38.52,38.88,37.92,38.16,25092,0
2013-05-24,37.8,39.6,37.8,39.48,28734,0
2013-05-28,39.6,40.68,38.64,39.72,32959,0
2013-05-29,40.08,40.56,39.72,39.96,36288,0
2013-05-30,39.96,40.2,39.24,39.84,28294,0
2013-05-31,39.48,39.48,38.16,39.36,40227,0
2013-06-03,39.84,43.08,39,42.84,75376,0
2013-06-04,42.6,42.84,40.68,42,55420,0
2013-06-05,41.76,42,39.96,40.56,31958,0
2013-06-06,40.44,41.28,40.2,41.16,13403,0
2013-06-07,41.4,41.88,40.32,41.76,28071,0
2013-06-10,41.04,41.88,40.82,41.64,13870,0
2013-06-11,41.16,42,40.2,41.52,28444,0
2013-06-12,41.76,41.88,40.44,40.8,11229,0
2013-06-13,40.68,41.4,40.2,41.04,18460,0
2013-06-14,40.2,41.16,40.2,40.32,28100,0
2013-06-17,40.56,40.68,38.052,38.88,45783,0
2013-06-18,39.12,39.36,38.16,38.76,41532,0
2013-06-19,38.88,39.06,37.56,37.92,34470,0
2013-06-20,37.32,38.28,35.04,35.76,95192,0
2013-06-21,36,36.96,34.86,36.6,51991,0
2013-06-24,36.36,36.72,34.56,36.36,34977,0
2013-06-25,36.6,36.6,34.98,36.24,37377,0
2013-06-26,36.6,36.72,35.28,35.88,34462,0
2013-06-27,35.88,36.36,35.4,36.24,30050,0
2013-06-28,36.24,36.6,35.4,35.52,76680,0
2013-07-01,35.64,37.8,34.92,36.84,48032,0
2013-07-02,36.6,36.9,36.12,36.72,26679,0
2013-07-03,36.84,37.32,36.12,37.32,20942,0
2013-07-05,38.16,38.16,36,36.48,46899,0
2013-07-08,37.08,37.08,35.64,36.48,63769,0
2013-07-09,36.6,36.96,36.24,36.84,24407,0
2013-07-10,36.6,36.96,36.36,36.6,22233,0
2013-07-11,37.08,37.08,36.12,36.24,36597,0
2013-07-12,36.12,36.84,36.12,36.72,16066,0
2013-07-15,36.6,37.8,36.24,37.56,28775,0
2013-07-16,37.56,40.8,37.56,40.2,88718,0
2013-07-17,40.44,40.56,39,40.08,26733,0
2013-07-18,40.92,41.04,39.84,40.2,42488,0
2013-07-19,40.44,41.88,40.2,41.52,78384,0
2013-07-22,41.88,42.72,38.52,40.2,177569,0
2013-07-23,40.56,40.8,39.48,40.44,37714,0
2013-07-24,41.52,41.88,39.72,39.96,30793,0
2013-07-25,39.96,41.64,39.601,41.28,44532,0
2013-07-26,41.4,42.36,40.92,41.52,80849,0
2013-07-29,41.76,44.4,41.64,43.56,81061,0
2013-07-30,43.92,43.92,42.12,42.72,71511,0
2013-07-31,42.72,42.96,41.88,42.6,57079,0
2013-08-01,42.84,43.44,42.6,43.32,29759,0
2013-08-02,42.84,43.08,42.36,42.6,34960,0
2013-08-05,43.2,43.32,42.6,43.32,30006,0
2013-08-06,42.96,43.2,42.12,42.96,25946,0
2013-08-07,42.84,43.68,41.52,43.56,45071,0
2013-08-08,43.8,43.8,42.42,42.6,32552,0
2013-08-09,42.24,42.84,41.52,41.52,30642,0
2013-08-12,41.4,41.88,40.08,40.32,73298,0
2013-08-13,40.8,40.8,39.96,40.08,30030,0
2013-08-14,40.2,40.68,39.001,39.96,33796,0
2013-08-15,38.76,39.6,35.4,36.12,174731,0
2013-08-16,36.12,36.84,35.76,36,45368,0
2013-08-19,35.76,36.48,35.4,35.4,54991,0
2013-08-20,35.4,36.12,34.68,36.12,67782,0
2013-08-21,35.88,36.36,35.16,36,46711,0
2013-08-22,36,36.48,35.52,35.76,27838,0
2013-08-23,35.52,36.24,35.52,35.64,48347,0
2013-08-26,35.76,36.24,35.4,36,54607,0
2013-08-27,35.64,36,34.68,35.28,56408,0
2013-08-28,35.28,36,35.04,35.1,21871,0
2013-08-29,35.16,35.76,34.68,34.92,27094,0
2013-08-30,35.16,35.28,34.2,34.68,43288,0
2013-09-03,34.8,35.52,33.72,33.96,68411,0
2013-09-04,33.96,34.8,32.76,34.68,72531,0
2013-09-05,34.68,34.68,34.2,34.56,26126,0
2013-09-06,34.2,37.08,34.2,36.24,74776,0
2013-09-09,36.12,36.6,35.28,36.36,31438,0
2013-09-10,36,37.08,36,36.12,82505,0
2013-09-11,36,36.84,35.76,36.24,85187,0
2013-09-12,36,36.36,34.56,34.56,87065,0
2013-09-13,34.56,34.92,34.08,34.32,54510,0
2013-09-16,34.68,34.92,34.32,34.44,43016,0
2013-09-17,34.2,34.8,33.84,34.8,40431,0
2013-09-18,34.8,36,33.84,35.52,56109,0
2013-09-19,35.4,36.24,34.92,35.4,47203,0
2013-09-20,35.28,36.36,34.8,36.36,72841,0
2013-09-23,35.64,37.32,35.4,37.08,49515,0
2013-09-24,36.84,37.92,36.48,37.56,40834,0
2013-09-25,37.68,37.92,36.6,37.08,33358,0
2013-09-26,37.08,37.68,36.12,36.84,54806,0
2013-09-27,36.48,36.96,35.64,35.76,54258,0
2013-09-30,35.4,36.24,34.92,36,51108,0
2013-10-01,36,36,34.92,35.16,37442,0
2013-10-02,34.92,36.24,34.8,35.04,57958,0
2013-10-03,34.92,35.04,33.96,34.44,70514,0
2013-10-04,34.32,35.88,34.2,35.76,32876,0
2013-10-07,35.64,35.88,34.8,34.8,35783,0
2013-10-08,34.8,34.92,32.88,33.24,96267,0
2013-10-09,33.72,33.72,31.32,31.56,133642,0
2013-10-10,31.92,32.52,31.32,32.04,159108,0
2013-10-11,32.04,33,31.56,32.52,78492,0
2013-10-14,32.16,32.28,31.44,32.16,64200,0
2013-10-15,31.92,32.4,31.44,31.68,77500,0
2013-10-16,31.92,33,31.68,32.28,72150,0
2013-10-17,32.04,32.64,31.56,31.92,52000,0
2013-10-18,32.4,33.96,31.8,32.52,74392,0
2013-10-21,32.64,32.76,30.96,31.56,155275,0
2013-10-22,32.4,35.76,32.16,35.16,236442,0
2013-10-23,34.8,38.16,34.2,36.12,148217,0
2013-10-24,36.24,38.16,35.88,36.48,109094,0
2013-10-25,36.6,37.44,36,36.72,51750,0
2013-10-28,36.84,37.2,33.84,34.32,134158,0
2013-10-29,34.2,35.64,34.08,35.52,68017,0
2013-10-30,35.64,35.64,33.96,34.08,74300,0
2013-10-31,34.08,34.08,22.56,25.92,953241,0
2013-11-01,27.84,29.28,25.92,27.48,358567,0
2013-11-04,27.24,29.04,26.88,28.44,170767,0
2013-11-05,29.16,29.64,27.24,28.32,102292,0
2013-11-06,29.64,29.88,26.04,26.04,229348,0
2013-11-07,26.28,27.12,22.08,24.96,411800,0
2013-11-08,24.84,26.76,24.84,26.76,87265,0
2013-11-11,26.64,27.48,25.8,27.36,86317,0
2013-11-12,27.48,27.6,25.56,25.92,51633,0
2013-11-13,26.64,27,25.44,25.68,60283,0
2013-11-14,25.56,26.52,25.44,25.68,96378,0
2013-11-15,25.68,26.28,23.4,26.28,184356,0
2013-11-18,26.52,27.6,26.16,26.4,119450,0
2013-11-19,26.28,26.64,24.72,24.84,58817,0
2013-11-20,24.84,25.08,24.12,24.12,58350,0
2013-11-21,24.24,25.56,24.24,25.38,51407,0
2013-11-22,25.44,25.44,24.24,25.2,58317,0
2013-11-25,25.2,25.44,24.6,24.84,53248,0
2013-11-26,24.6,25.08,23.28,24.24,130417,0
2013-11-27,24.84,25.08,23.4,24,91003,0
2013-11-29,24.36,24.72,23.7,24.6,40175,0
2013-12-02,24.24,24.84,23.52,23.88,74815,0
2013-12-03,23.64,24.24,23.64,23.76,74750,0
2013-12-04,23.64,24,22.8,23.4,51075,0
2013-12-05,23.4,23.4,21.6,22.44,67850,0
2013-12-06,22.8,22.8,21.12,21.36,97158,0
2013-12-09,21.24,22.32,20.64,21,71675,0
2013-12-10,20.76,23.04,20.76,22.8,105633,0
2013-12-11,22.68,22.68,20.88,21.6,124044,0
2013-12-12,21.72,22.44,21.12,21.6,82275,0
2013-12-13,21.84,22.08,21.24,21.84,47017,0
2013-12-16,21.96,22.44,21.48,22.2,64733,0
2013-12-17,21.96,25.32,21.6,24.84,166450,0
2013-12-18,24.6,24.72,23.52,24.6,71374,0
2013-12-19,24.36,25.44,24.24,25.2,62825,0
2013-12-20,25.32,25.56,24.72,25.08,104700,0
2013-12-23,25.2,25.44,24.72,25.44,79192,0
2013-12-24,25.32,26.1,25.08,26.04,31185,0
2013-12-26,26.04,26.4,24.36,24.96,78417,0
2013-12-27,25.08,25.56,24.6,25.32,37426,0
2013-12-30,25.2,25.8,24.36,25.32,94125,0
2013-12-31,25.2,25.44,23.52,24.24,99825,0
2014-01-02,24.48,24.48,23.28,23.4,107125,0
2014-01-03,23.52,24.96,22.92,24.72,64873,0
2014-01-06,25.56,25.8,23.52,23.76,83587,0
2014-01-07,23.76,24.24,23.04,23.28,50358,0
2014-01-08,23.28,24,22.56,23.64,59075,0
2014-01-09,23.64,24.48,23.16,23.4,60017,0
2014-01-10,23.4,23.88,22.8,23.04,61447,0
2014-01-13,23.04,23.52,21.84,22.2,66492,0
2014-01-14,22.2,23.16,21.6,21.84,38947,0
2014-01-15,21.72,22.92,21.6,22.56,38483,0
2014-01-16,22.68,23.28,22.2,22.44,28492,0
2014-01-17,22.56,22.68,21.96,22.2,27525,0
2014-01-21,22.56,23.52,21.96,23.16,47249,0
2014-01-22,23.04,23.94,22.92,23.64,48265,0
2014-01-23,23.4,25.68,23.4,25.56,134742,0
2014-01-24,25.2,25.68,23.76,24.48,64517,0
2014-01-27,24.72,25.8,23.16,25.2,88100,0
2014-01-28,24.96,25.56,24.12,24.24,60983,0
2014-01-29,23.88,24,23.16,23.28,76710,0
2014-01-30,23.76,24.6,23.64,24,52487,0
2014-01-31,23.4,24,23.04,23.28,55092,0
2014-02-03,23.04,24.24,22.26,22.44,67638,0
2014-02-04,22.8,23.76,21.96,22.44,48621,0
2014-02-05,23.64,23.64,21.84,22.08,68288,0
2014-02-06,22.08,22.68,21,21.24,60586,0
2014-02-07,21.48,22.08,20.902,21.12,109883,0
2014-02-10,21.36,22.44,20.64,22.08,57075,0
2014-02-11,21.96,23.88,21.84,23.28,48102,0
2014-02-12,23.28,23.58,22.2,22.56,44929,0
2014-02-13,22.32,23.28,22.2,22.68,28715,0
2014-02-14,22.44,23.04,22.2,22.92,26230,0
2014-02-18,23.16,23.4,22.2,22.32,45489,0
2014-02-19,22.2,22.92,21.6,21.72,48439,0
2014-02-20,21.84,22.56,21.6,22.2,22805,0
2014-02-21,22.44,23.52,21.72,23.04,57796,0
2014-02-24,22.8,24,22.44,24,50307,0
2014-02-25,24,25.92,23.52,24.84,114714,0
2014-02-26,25.2,25.8,24.24,25.44,39157,0
2014-02-27,25.44,26.52,24.96,26.4,63097,0
2014-02-28,26.52,26.879,25.8,26.28,31832,0
2014-03-03,27.12,29.4,26.64,27.6,147028,0
2014-03-04,27.84,28.8,27.48,28.2,84187,0
2014-03-05,28.32,28.32,27.36,28.08,40886,0
2014-03-06,28.2,30.6,27.72,29.4,92498,0
2014-03-07,30.24,30.6,28.8,29.28,35901,0
2014-03-10,29.4,29.52,27.72,28.8,40501,0
2014-03-11,29.64,32.879,29.04,29.76,177098,0
2014-03-12,30,30.36,28.8,29.88,60770,0
2014-03-13,29.88,29.88,28.56,28.68,51121,0
2014-03-14,28.68,29.736,28.44,28.92,62871,0
2014-03-17,29.16,30.24,28.32,28.8,85321,0
2014-03-18,28.8,30.24,28.44,29.52,69631,0
2014-03-19,29.4,30,28.92,29.04,37675,0
2014-03-20,29.16,29.88,28.92,29.64,47931,0
2014-03-21,29.88,31.92,29.52,30.12,114880,0
2014-03-24,30.24,30.6,28.2,29.4,46837,0
2014-03-25,29.76,29.88,28.56,28.56,39771,0
2014-03-26,28.68,28.92,27.96,28.2,69242,0
2014-03-27,28.08,28.8,26.76,27.72,41590,0
2014-03-28,28.08,28.32,27.12,27.36,28414,0
2014-03-31,27,27.96,26.64,27.48,66997,0
2014-04-01,27.96,27.96,26.64,27,49355,0
2014-04-02,26.88,27.6,25.74,26.4,65259,0
2014-04-03,26.52,26.88,25.32,25.56,56708,0
2014-04-04,25.92,26.04,24.24,24.6,67083,0
2014-04-07,24.24,25.2,24,24.48,48790,0
2014-04-08,24.6,25.08,24.12,24.48,51194,0
2014-04-09,24.72,25.92,24.6,24.84,51011,0
2014-04-10,24.96,25.26,24.24,24.24,55400,0
2014-04-11,24.6,24.6,23.88,24.12,49998,0
2014-04-14,24.72,24.72,23.88,24,37911,0
2014-04-15,24.12,25.56,23.52,25.32,44426,0
2014-04-16,25.56,26.213,24.84,25.56,27788,0
2014-04-17,25.56,26.88,25.32,26.16,32721,0
2014-04-21,26.4,27,25.8,26.4,33424,0
2014-04-22,26.64,27,25.44,25.8,39749,0
2014-04-23,25.92,26.52,25.44,25.56,39954,0
2014-04-24,25.8,26.4,24.6,26.04,47840,0
2014-04-25,25.8,25.8,24.6,24.6,45807,0
2014-04-28,24.84,25.308,23.76,23.88,41140,0
2014-04-29,24.12,24.84,23.64,24.36,47619,0
2014-04-30,24.48,27,23.52,26.28,91258,0
2014-05-01,26.4,27.12,24.48,24.96,90180,0
2014-05-02,25.2,25.56,24.72,25.32,42879,0
2014-05-05,27,27.36,25.92,27.24,131720,0
2014-05-06,28.2,28.32,26.16,26.28,85354,0
2014-05-07,26.4,26.76,25.08,25.26,52999,0
2014-05-08,25.56,25.8,24.36,24.36,47294,0
2014-05-09,24.24,25.2,24.24,24.72,37659,0
2014-05-12,24.96,26.64,24.84,26.4,98363,0
2014-05-13,24.12,25.2,19.44,19.92,394474,0
2014-05-14,20.52,21.12,19.2,19.32,159366,0
2014-05-15,19.32,20.04,17.28,19.32,198399,0
2014-05-16,19.32,19.44,18.12,19.32,94314,0
2014-05-19,19.8,20.04,17.88,19.08,145440,0
2014-05-20,19.2,19.32,17.64,18.48,92333,0
2014-05-21,18.36,18.36,17.16,18,85193,0
2014-05-22,18.12,18.24,17.4,17.52,49748,0
2014-05-23,17.64,17.88,17.28,17.76,40250,0
2014-05-27,18,18.36,17.76,18.12,35907,0
2014-05-28,18.36,18.36,16.44,16.8,88589,0
2014-05-29,17.16,17.16,16.2,16.44,79933,0
2014-05-30,16.44,16.8,16.26,16.56,70909,0
2014-06-02,16.68,16.68,15.36,15.72,65395,0
2014-06-03,15.6,16.68,15,15.12,70619,0
2014-06-04,14.76,18.84,14.16,18.12,213869,0
2014-06-05,18.12,18.12,16.8,17.28,102594,0
2014-06-06,17.64,19.56,17.16,17.64,95671,0
2014-06-09,17.76,18.48,17.64,18.24,59702,0
2014-06-10,18.24,18.48,18,18.12,27908,0
2014-06-11,18,18.48,17.76,17.76,42799,0
2014-06-12,18,18,17.28,17.52,41852,0
2014-06-13,17.64,18.48,17.4,18.12,28724,0
2014-06-16,18.24,18.48,17.64,18.12,41690,0
2014-06-17,18,18.24,17.76,18.24,30995,0
2014-06-18,18.24,20.28,18.24,19.2,85416,0
2014-06-19,19.2,19.92,18.96,19.68,51396,0
2014-06-20,20.04,20.04,19.2,19.56,60318,0
2014-06-23,19.56,21.12,19.2,19.2,64749,0
2014-06-24,19.2,19.8,18.24,18.36,50452,0
2014-06-25,18.12,18.72,18,18.36,33467,0
2014-06-26,18.24,18.6,18,18.24,36457,0
2014-06-27,18,19.2,17.88,19.2,905594,0
2014-06-30,19.2,21.24,18.84,20.16,114982,0
2014-07-01,20.16,20.88,19.68,19.8,60041,0
2014-07-02,20.16,21.24,19.92,20.4,106492,0
2014-07-03,20.4,20.88,20.4,20.64,20387,0
2014-07-07,21.24,22.2,19.32,20.16,94069,0
2014-07-08,19.92,20.16,18.72,19.32,58197,0
2014-07-09,19.2,19.2,18.84,19.02,39511,0
2014-07-10,18.72,18.96,16.92,18.48,143093,0
2014-07-11,18.48,18.72,17.641,18.6,64538,0
2014-07-14,18.6,19.2,18.24,18.96,42236,0
2014-07-15,18.96,19.68,18.24,18.24,48834,0
2014-07-16,18.6,18.6,17.64,17.76,50375,0
2014-07-17,17.76,18.12,16.44,16.68,69107,0
2014-07-18,17.76,19.079,17.22,17.52,98674,0
2014-07-21,17.28,17.76,16.68,17.04,43551,0
2014-07-22,17.28,17.4,16.8,16.92,24550,0
2014-07-23,17.16,17.264,15.96,15.96,42650,0
2014-07-24,15.84,16.08,14.88,15.36,71307,0
2014-07-25,15.24,15.96,15.121,15.6,25613,0
2014-07-28,15.36,15.6,14.4,14.76,82574,0
2014-07-29,14.64,15.6,14.64,15.24,29400,0
2014-07-30,15.6,16.08,14.52,14.88,51351,0
2014-07-31,14.76,14.76,13.92,14.52,59433,0
2014-08-01,14.4,14.761,13.8,14.16,33083,0
2014-08-04,14.4,14.64,13.44,13.8,50480,0
2014-08-05,13.8,14.144,12.72,12.84,57211,0
2014-08-06,12.84,13.8,12.6,13.56,57754,0
2014-08-07,13.68,13.8,12.9,13.08,33361,0
2014-08-08,12.96,13.92,12.96,13.68,27185,0
2014-08-11,14.04,14.76,13.8,13.8,43865,0
2014-08-12,15,16.8,14.88,15.36,104499,0
2014-08-13,15.24,15.6,14.94,15.24,29667,0
2014-08-14,15,15.276,14.64,14.88,25592,0
2014-08-15,15.12,15.6,14.28,14.52,35592,0
2014-08-18,14.76,15,13.8,14.04,48189,0
2014-08-19,14.04,14.52,13.8,14.16,28200,0
2014-08-20,14.16,14.64,13.92,14.16,33846,0
2014-08-21,14.16,14.399,13.68,13.68,47640,0
2014-08-22,13.8,13.896,13.32,13.68,31037,0
2014-08-25,13.8,13.8,13.2,13.44,34594,0
2014-08-26,13.44,13.56,12.96,13.56,38402,0
2014-08-27,13.32,13.92,13.08,13.83,35321,0
2014-08-28,13.44,13.726,13.44,13.56,20255,0
2014-08-29,13.44,14.04,13.44,13.68,21971,0
2014-09-02,13.92,14.58,13.8,14.4,52222,0
2014-09-03,14.64,14.64,13.8,13.8,25863,0
2014-09-04,14.04,14.159,13.8,13.92,17542,0
2014-09-05,13.92,13.92,13.2,13.56,29458,0
2014-09-08,13.32,13.92,13.26,13.56,27319,0
2014-09-09,14.04,14.16,13.32,13.32,36921,0
2014-09-10,13.44,13.68,12.96,13.56,18132,0
2014-09-11,13.2,13.8,13.08,13.56,14841,0
2014-09-12,13.56,13.8,13.2,13.32,18450,0
2014-09-15,13.44,13.56,13.2,13.32,23878,0
2014-09-16,13.08,13.32,10.8,10.837,150202,0
2014-09-17,11.04,11.941,10.44,10.441,52176,0
2014-09-18,10.32,11.28,10.2,10.44,51988,0
2014-09-19,10.56,12.12,10.2,11.04,59419,0
2014-09-22,11.28,11.76,10.68,10.8,33873,0
2014-09-23,10.8,11.215,10.342,10.8,21049,0
2014-09-24,10.92,11.28,10.68,11.04,22960,0
2014-09-25,11.76,11.76,10.56,10.68,28611,0
2014-09-26,10.68,11.04,10.32,10.8,21941,0
2014-09-29,10.56,11.04,10.44,10.74,29683,0
2014-09-30,10.92,11.4,10.56,10.92,22333,0
2014-10-01,10.888,11.515,10.56,10.92,30995,0
2014-10-02,10.92,13.2,10.8,12.12,43091,0
2014-10-03,12.12,12.36,11.82,12.12,19498,0
2014-10-06,11.987,12,11.281,11.557,12324,0
2014-10-07,11.64,11.64,11.16,11.4,14989,0
2014-10-08,11.4,11.88,11.28,11.52,23713,0
2014-10-09,11.64,11.736,10.452,10.548,42569,0
2014-10-10,10.44,11.141,10.2,11.04,36137,0
2014-10-13,10.92,11.28,10.8,11.039,8854,0
2014-10-14,10.92,11.388,10.44,10.56,9875,0
2014-10-15,10.44,11.4,10.32,11.28,18389,0
2014-10-16,11.28,11.76,11.04,11.52,14336,0
2014-10-17,11.64,11.64,10.68,10.885,17916,0
2014-10-20,11.16,11.4,10.921,11.28,7000,0
2014-10-21,11.04,13.2,11.04,11.76,30249,0
2014-10-22,11.88,11.88,11.28,11.76,27395,0
2014-10-23,11.52,12.24,11.4,11.406,36364,0
2014-10-24,13.2,14.64,12.12,12.6,154706,0
2014-10-27,12.84,15.24,12.84,15,130326,0
2014-10-28,15.6,16.08,14.64,15.48,70747,0
2014-10-29,15.6,16.08,15,15.12,29270,0
2014-10-30,15.12,15.24,13.56,14.16,42846,0
2014-10-31,14.16,14.4,13.56,14.16,15072,0
2014-11-03,14.16,14.28,13.08,14.16,23892,0
2014-11-04,13.92,14.88,13.92,14.64,25649,0
2014-11-05,14.64,14.88,14.16,14.52,27561,0
2014-11-06,14.76,14.76,13.56,13.92,31750,0
2014-11-07,13.68,14.4,13.68,14.16,21504,0
2014-11-10,14.4,15.36,14.4,15.12,50484,0
2014-11-11,15.36,16.68,13.68,15.6,89629,0
2014-11-12,15.6,15.72,14.64,15.12,22943,0
2014-11-13,14.52,16.32,13.68,13.92,37389,0
2014-11-14,13.8,13.92,13.2,13.44,19715,0
2014-11-17,13.32,14.28,13.32,13.44,25902,0
2014-11-18,13.559,14.28,13.548,13.68,16987,0
2014-11-19,13.68,14.28,13.68,13.68,20510,0
2014-11-20,13.56,14.04,13.56,13.92,5325,0
2014-11-21,13.44,14.748,13.44,13.8,28932,0
2014-11-24,13.68,14.64,13.68,14.16,16079,0
2014-11-25,14.04,14.4,13.92,13.92,10175,0
2014-11-26,13.92,14.28,13.56,13.8,28297,0
2014-11-28,13.8,14.4,13.44,14.16,28660,0
2014-12-01,14.04,14.04,13.2,13.56,24230,0
2014-12-02,13.8,13.8,12.48,13.44,57502,0
2014-12-03,13.2,13.32,12.84,12.96,22186,0
2014-12-04,13.08,13.44,12.84,12.96,24082,0
2014-12-05,13.08,13.315,12.72,13.2,15807,0
2014-12-08,12.84,13.08,11.52,11.76,48215,0
2014-12-09,11.76,12.48,11.04,11.64,34148,0
2014-12-10,12,12.24,11.4,11.4,31454,0
2014-12-11,11.88,12.24,11.52,12.24,18547,0
2014-12-12,12.12,12.36,11.759,12,25695,0
2014-12-15,12.24,12.48,11.683,11.88,15806,0
2014-12-16,11.64,12.96,11.58,12.72,22889,0
2014-12-17,12.6,13.2,12.12,12.24,31945,0
2014-12-18,12.6,12.84,12.12,12.36,25136,0
2014-12-19,12.24,12.6,12.12,12.12,35306,0
2014-12-22,12.12,12.48,11.76,11.999,21377,0
2014-12-23,12,12.12,11.4,11.64,15744,0
2014-12-24,11.52,12,11.52,11.88,7938,0
2014-12-26,11.76,12,10.81,11.1,36694,0
2014-12-29,11.28,11.401,10.32,10.8,42246,0
2014-12-30,11.04,11.184,10.44,10.92,31326,0
2014-12-31,11.04,11.184,10.68,11.16,34513,0
2015-01-02,11.4,12.48,10.92,12.48,82221,0
2015-01-05,12.48,12.84,11.528,12.12,31101,0
2015-01-06,12.24,12.24,11.287,11.64,15931,0
2015-01-07,11.879,12.12,11.658,11.88,13725,0
2015-01-08,12.12,12.6,11.767,12.6,28725,0
2015-01-09,12.48,12.48,12,12.24,9296,0
2015-01-12,12.24,12.48,11.76,11.999,11935,0
2015-01-13,11.76,12.24,11.76,12.24,10469,0
2015-01-14,12.12,12.24,11.76,11.76,8912,0
2015-01-15,11.88,12.12,11.16,11.28,14451,0
2015-01-16,11.28,12,11.28,11.58,15793,0
2015-01-20,11.76,11.76,10.942,11.48,18413,0
2015-01-21,11.76,11.76,11.04,11.04,11323,0
2015-01-22,11.279,11.28,9.96,10.199,45316,0
2015-01-23,10.32,10.92,9.96,10.44,20082,0
2015-01-26,10.44,11.43,9.96,11.43,17433,0
2015-01-27,10.92,11.52,10.86,10.98,9432,0
2015-01-28,10.8,11.485,10.8,11.4,10017,0
2015-01-29,11.483,11.64,11.04,11.088,33044,0
2015-01-30,11.04,11.987,10.8,11.88,28345,0
2015-02-02,11.88,11.88,10.466,10.705,26402,0
2015-02-03,10.8,11.346,10.68,11.04,7344,0
2015-02-04,11.04,11.4,10.92,11.124,7669,0
2015-02-05,11.28,11.281,10.5,10.585,16764,0
2015-02-06,10.56,10.8,10.08,10.178,29214,0
2015-02-09,10.403,10.403,9.12,9.4812,48833,0
2015-02-10,9.84,9.84,8.6412,8.7612,61130,0
2015-02-11,8.52,8.64,6.72,8.16,104464,0
2015-02-12,8.4,9.0948,8.16,9,41259,0
2015-02-13,8.88,9.84,8.76,9.48,17481,0
2015-02-17,9.6,10.013,9.0072,9.3036,32579,0
2015-02-18,9.6,9.6,8.832,9.12,20585,0
2015-02-19,9.12,9.36,8.9352,9.12,14772,0
2015-02-20,9.24,9.48,8.52,8.9928,52540,0
2015-02-23,8.64,9.24,7.92,8.04,132113,0
2015-02-24,8.28,8.28,7.08,7.08,51639,0
2015-02-25,7.2,7.488,7.08,7.416,63032,0
2015-02-26,7.44,9,6.96,9,33342,0
2015-02-27,8.52,8.64,7.98,8.3772,23321,0
2015-03-02,8.64,8.88,8.16,8.16,8767,0
2015-03-03,7.56,8.04,7.44,7.68,22742,0
2015-03-04,7.8,7.8,7.2,7.2,13758,0
2015-03-05,7.8,7.8,6.84,7.08,24158,0
2015-03-06,7.08,7.2,6.6,6.6,25300,0
2015-03-09,6.84,7.2,6.72,7.2,21108,0
2015-03-10,7.32,7.68,6.84,7.08,14208,0
2015-03-11,6.72,7.56,6.72,7.56,20725,0
2015-03-12,7.8,7.8,7.08,7.44,24525,0
2015-03-13,7.44,7.68,6.72,7.32,28158,0
2015-03-16,8.76,9.36,6.6,6.72,296075,0
2015-03-17,7.2,7.2,6.12,6.6,69142,0
2015-03-18,6.6,7.44,6.12,7.2,167983,0
2015-03-19,6.96,7.8,6.96,7.8,29725,0
2015-03-20,7.8,9,7.44,9,110608,0
2015-03-23,8.88,9.24,8.64,9.12,37133,0
2015-03-24,9.12,9.24,8.16,8.4,20233,0
2015-03-25,8.64,9,7.8,8.16,17825,0
2015-03-26,8.64,9,8.16,8.64,22992,0
2015-03-27,8.4,8.76,8.16,8.4,14683,0
2015-03-30,8.28,9,8.16,8.16,14083,0
2015-03-31,8.4,8.4,8.16,8.4,14370,0
2015-04-01,8.16,8.4,8.04,8.28,16292,0
2015-04-02,8.16,8.64,8.16,8.4,13275,0
2015-04-06,8.64,8.88,8.4,8.76,12433,0
2015-04-07,8.64,9.24,8.64,9.1152,29508,0
2015-04-08,9.12,9.24,9,9,26342,0
2015-04-09,9,9.12,8.64,9,20186,0
2015-04-10,9.12,9.12,8.28,8.64,25467,0
2015-04-13,8.52,8.76,7.92,8.28,10667,0
2015-04-14,8.4,8.88,8.28,8.76,7625,0
2015-04-15,8.7588,8.9268,8.0772,8.64,4874,0
2015-04-16,8.7612,8.7612,8.28,8.394,6385,0
2015-04-17,8.64,8.64,8.16,8.28,9725,0
2015-04-20,8.52,8.532,8.166,8.34,9596,0
2015-04-21,8.4,8.52,7.8,7.812,10987,0
2015-04-22,7.818,8.4,7.818,8.3652,28929,0
2015-04-23,8.04,8.4,7.92,8.16,7008,0
2015-04-24,8.3988,8.4,8.07,8.2068,11537,0
2015-04-27,8.04,8.4,7.8,7.8,15025,0
2015-04-28,7.8,8.16,7.68,7.8,15091,0
2015-04-29,7.68,8.4,7.68,7.8,3750,0
2015-04-30,7.92,8.16,7.8,7.8,8658,0
2015-05-01,8.28,8.28,7.8,7.8,12933,0
2015-05-04,7.8,8.16,7.8,7.92,13117,0
2015-05-05,7.68,7.92,7.44,7.44,42175,0
2015-05-06,8.016,8.016,7.452,7.764,6654,0
2015-05-07,7.92,7.92,7.2,7.56,18215,0
2015-05-08,7.32,7.68,7.2,7.56,11583,0
2015-05-11,7.44,7.68,6.6,7.44,35825,0
2015-05-12,7.56,7.56,6.72,7.44,23481,0
2015-05-13,7.44,7.56,7.08,7.2,20400,0
2015-05-14,7.08,7.08,6.24,6.72,56183,0
2015-05-15,6.72,7.1172,6.5964,6.9,18136,0
2015-05-18,6.96,7.08,6.72,6.84,15913,0
2015-05-19,6.24,6.8976,6.24,6.318,17475,0
2015-05-20,6.36,6.72,6.12,6.48,16100,0
2015-05-21,6.36,6.6,6.12,6.12,18142,0
2015-05-22,6.12,6.6,5.88,5.88,54308,0
2015-05-26,6,6.3576,5.6472,5.76,41766,0
2015-05-27,5.76,6.12,5.4,5.4,33133,0
2015-05-28,5.28,5.76,4.8,5.04,67995,0
2015-05-29,5.16,5.64,4.8,5.28,40492,0
2015-06-01,5.52,6,5.3496,5.868,23905,0
2015-06-02,6,6.96,6,6.5412,50285,0
2015-06-03,7.08,7.32,6.36,6.84,23075,0
2015-06-04,6.96,7.32,6.84,6.96,12525,0
2015-06-05,7.08,7.32,6.6,7.08,10583,0
2015-06-08,7.32,7.44,7.08,7.44,28317,0
2015-06-09,7.56,7.56,6.6,6.6,44115,0
2015-06-10,6.8376,7.0596,6.6624,6.84,12107,0
2015-06-11,7.2648,7.2648,6.84,6.912,14455,0
2015-06-12,6.84,6.84,6.36,6.84,13992,0
2015-06-15,6.84,6.84,6.24,6.24,29992,0
2015-06-16,6.24,6.6,6.24,6.6,5308,0
2015-06-17,6.36,6.48,6.24,6.36,19583,0
2015-06-18,6.36,6.6,6.24,6.48,11950,0
2015-06-19,6.48,7.2,6.48,7.08,32267,0
2015-06-22,7.08,7.2,6.12,6.48,34950,0
2015-06-23,6.3612,6.576,6.228,6.36,16427,0
2015-06-24,6.24,6.24,6.12,6.24,19733,0
2015-06-25,6.12,6.36,5.88,5.88,19283,0
2015-06-26,6,6.24,4.92,4.92,70233,0
2015-06-29,5.16,5.76,5.16,5.52,27358,0
2015-06-30,5.64,5.76,5.28,5.64,13917,0
2015-07-01,5.52,5.88,5.4,5.4,12108,0
2015-07-02,5.52,5.52,5.28,5.28,9167,0
2015-07-06,5.4,5.88,5.28,5.52,21225,0
2015-07-07,5.64,5.64,5.28,5.28,8400,0
2015-07-08,5.28,5.52,5.04,5.04,9842,0
2015-07-09,5.16,5.52,4.92,4.92,14533,0
2015-07-10,5.16,5.28,4.8,5.16,17492,0
2015-07-13,5.16,5.4,5.16,5.4,13092,0
2015-07-14,5.4264,5.52,4.92,5.2308,10906,0
2015-07-15,5.1612,5.496,5.136,5.3628,18870,0
2015-07-16,5.4,5.4,5.28,5.28,3642,0
2015-07-17,5.28,5.28,4.92,5.28,8425,0
2015-07-20,5.04,5.28,4.92,5.04,8825,0
2015-07-21,4.92,5.04,4.68,4.92,27742,0
2015-07-22,4.32,5.04,4.32,4.56,19933,0
2015-07-23,4.56,4.68,4.44,4.68,13592,0
2015-07-24,4.56,5.04,3.96,4.2,19325,0
2015-07-27,3.96,4.56,3.96,4.56,15175,0
2015-07-28,4.44,4.8,4.2,4.44,12108,0
2015-07-29,4.44,5.04,4.2,5.04,12583,0
2015-07-30,5.04,5.04,4.32,4.56,10608,0
2015-07-31,4.56,5.04,4.44,4.8,7567,0
2015-08-03,4.776,4.92,4.6212,4.65,3532,0
2015-08-04,4.92,4.92,4.56,4.8,4833,0
2015-08-05,4.8,4.92,4.56,4.68,10942,0
2015-08-06,4.68,4.68,4.2,4.2,11926,0
2015-08-07,4.44,4.8,3.6,4.08,73942,0
2015-08-10,4.08,4.92,4.08,4.68,22517,0
2015-08-11,4.68,4.8,4.35,4.35,7890,0
2015-08-12,4.44,4.68,4.44,4.44,8417,0
2015-08-13,4.32,4.68,4.32,4.32,8742,0
2015-08-14,4.32,4.68,4.32,4.44,8717,0
2015-08-17,4.32,4.44,4.32,4.32,8175,0
2015-08-18,4.56,4.68,4.08,4.2,15433,0
2015-08-19,4.2,4.56,3.84,3.96,11008,0
2015-08-20,4.08,4.2,3.84,4.2,14017,0
2015-08-21,4.2,4.2,3.6,4.08,25633,0
2015-08-24,4.176,4.176,3.4992,3.816,49069,0
2015-08-25,4.2,4.2,3.6,3.6,11167,0
2015-08-26,3.72,3.96,3.36,3.72,29392,0
2015-08-27,3.84,3.84,3.24,3.48,12900,0
2015-08-28,3.36,3.72,3.12,3.48,16942,0
2015-08-31,3.48,3.72,3.12,3.36,18583,0
2015-09-01,3.12,3.6,3.12,3.36,7625,0
2015-09-02,3.48,3.6,3.24,3.36,12142,0
2015-09-03,3.48,3.6,3.24,3.48,7342,0
2015-09-04,3.48,3.84,3.36,3.72,22533,0
2015-09-08,3.72,3.96,3.72,3.84,9033,0
2015-09-09,3.72,4.2,3.72,3.84,8950,0
2015-09-10,3.912,4.08,3.708,3.8244,21936,0
2015-09-11,3.84,4.2,3.72,4.2,9508,0
2015-09-14,4.2,4.56,3.24,4.44,25033,0
2015-09-15,4.68,5.16,4.44,5.04,28817,0
2015-09-16,4.68,5.04,4.44,4.68,24975,0
2015-09-17,5.0388,5.0388,4.08,4.0812,14862,0
2015-09-18,4.2,4.8,4.08,4.8,19117,0
2015-09-21,4.68,4.8,4.08,4.2,8658,0
2015-09-22,4.2,4.56,3.84,4.08,6750,0
2015-09-23,4.188,4.8,3.75,4.0872,4247,0
2015-09-24,4.6788,4.6788,3.96,4.0884,10904,0
2015-09-25,4.08,4.44,3.84,4.08,5133,0
2015-09-28,3.864,4.2,3.72,4.068,7041,0
2015-09-29,4.08,4.32,3.96,4.32,16458,0
2015-09-30,4.32,4.44,3.96,4.32,6542,0
2015-10-01,4.32,4.32,4.08,4.32,9892,0
2015-10-02,4.2,4.56,3.96,4.56,9258,0
2015-10-05,4.452,4.68,3.9624,4.5,6747,0
2015-10-06,4.32,4.68,4.08,4.44,9992,0
2015-10-07,4.44,4.56,4.2,4.2,4658,0
2015-10-08,4.32,4.56,3.84,4.44,14508,0
2015-10-09,4.56,4.56,4.08,4.44,5108,0
2015-10-12,4.32,4.44,4.08,4.44,14802,0
2015-10-13,4.44,5.04,4.44,4.92,29175,0
2015-10-14,4.68,4.92,4.56,4.56,12875,0
2015-10-15,4.68,4.92,4.56,4.92,13475,0
2015-10-16,5.04,7.2,4.92,5.28,112383,0
2015-10-19,5.928,7.7964,5.574,6.6252,38522,0
2015-10-20,6.24,7.1916,6.0288,6.9,23412,0
2015-10-21,6.84,7.2,6.48,6.96,16992,0
2015-10-22,6.84,7.08,6.48,6.48,14658,0
2015-10-23,6.84,6.96,6.24,6.72,13675,0
2015-10-26,6.72,6.84,6.12,6.36,13400,0
2015-10-27,6.48,6.6,5.4,5.76,15708,0
2015-10-28,5.76,6.24,4.68,5.16,36600,0
2015-10-29,5.16,5.52,4.92,5.04,5608,0
2015-10-30,5.04,5.28,4.8,5.04,18383,0
2015-11-02,5.16,5.16,4.68,4.8,11396,0
2015-11-03,4.92,5.28,4.8,4.92,7833,0
2015-11-04,4.92,5.04,4.8,4.8,4065,0
2015-11-05,4.8,5.04,4.68,4.92,9508,0
2015-11-06,5.16,5.28,4.92,5.16,20042,0
2015-11-09,5.04,5.1636,4.5876,4.7304,29176,0
2015-11-10,4.8,5.04,4.32,4.68,18083,0
2015-11-11,4.44,4.92,3.6,3.72,33483,0
2015-11-12,4.32,4.32,4.08,4.2,10217,0
2015-11-13,4.08,4.32,3.84,3.96,20167,0
2015-11-16,4.2,4.44,3.6,3.84,7892,0
2015-11-17,3.96,4.2,3.6,3.96,18758,0
2015-11-18,3.84,3.96,3.72,3.84,7867,0
2015-11-19,3.84,3.96,3.72,3.72,19158,0
2015-11-20,3.96,4.08,3.6,3.6,25383,0
2015-11-23,3.6,3.72,3.48,3.48,18808,0
2015-11-24,3.36,4.08,3.36,3.84,19233,0
2015-11-25,3.96,3.96,3.48,3.72,11517,0
2015-11-27,3.84,3.96,3.6,3.6,8742,0
2015-11-30,4.2,4.2,3.6,3.6,32992,0
2015-12-01,3.84,4.08,3.6228,3.96,10466,0
2015-12-02,3.84,4.188,3.792,4.0188,25216,0
2015-12-03,4.0212,4.1928,3.72,3.72,12183,0
2015-12-04,3.84,3.96,3.6,3.72,9167,0
2015-12-07,3.72,3.96,3.48,3.6,24833,0
2015-12-08,3.42,3.9,3.42,3.72,16857,0
2015-12-09,3.6,3.84,3.36,3.72,21592,0
2015-12-10,3.6,3.72,3.48,3.72,19700,0
2015-12-11,3.72,3.84,3.48,3.48,6558,0
2015-12-14,3.504,3.84,3.2472,3.48,36846,0
2015-12-15,3.36,3.6,3.12,3.36,20300,0
2015-12-16,3.48,4.2,3.36,3.96,74717,0
2015-12-17,4.08,4.2,3.36,3.72,26292,0
2015-12-18,3.96,4.08,3.36,3.72,18775,0
2015-12-21,3.72,3.72,3.12,3.24,31517,0
2015-12-22,3.2412,3.54,3.12,3.12,26520,0
2015-12-23,3.36,3.36,2.76,3,35800,0
2015-12-24,3.06,3.36,2.7828,3.1104,17254,0
2015-12-28,3.216,3.5952,3.12,3.36,23760,0
2015-12-29,3.456,3.708,3.12,3.36,37571,0
2015-12-30,3.132,3.396,2.976,3.18,63113,0
2015-12-31,3.072,3.6,2.976,3.24,52342,0
2016-01-04,3.012,3.48,3.012,3.24,16277,0
2016-01-05,3.24,3.48,3.2244,3.24,4086,0
2016-01-06,3.24,3.48,2.52,2.8296,32237,0
2016-01-07,3,3,2.52,2.64,17932,0
2016-01-08,2.64,3,2.64,2.724,50873,0
2016-01-11,2.76,2.9064,2.76,2.7876,24470,0
2016-01-12,2.676,2.9988,2.676,2.8296,29160,0
2016-01-13,2.868,2.868,2.52,2.868,27323,0
2016-01-14,2.88,3.36,2.628,3.0108,35488,0
2016-01-15,3,3.24,2.7,2.712,24097,0
2016-01-19,2.52,2.88,2.28,2.88,55800,0
2016-01-20,2.784,2.88,2.52,2.868,11926,0
2016-01-21,2.868,2.94,2.64,2.76,5516,0
2016-01-22,2.88,2.94,2.8056,2.94,8784,0
2016-01-25,2.88,2.94,2.64,2.8788,7588,0
2016-01-26,2.82,2.928,2.808,2.88,6391,0
2016-01-27,2.928,2.9988,2.88,2.988,9763,0
2016-01-28,3,3.06,2.82,2.9412,18287,0
2016-01-29,2.904,3.24,2.6436,3.2124,40930,0
2016-02-01,3,3.3912,3,3.228,11694,0
2016-02-02,3.24,3.24,2.7,2.88,19480,0
2016-02-03,2.988,3.12,2.7,3.024,17604,0
2016-02-04,2.904,3.1176,2.796,2.9916,10619,0
2016-02-05,3,3.12,2.6436,2.7,25356,0
2016-02-08,2.64,2.7468,2.28,2.5788,55084,0
2016-02-09,2.424,2.6388,1.8,2.6388,20070,0
2016-02-10,2.7,2.7,2.1456,2.4612,11944,0
2016-02-11,2.196,2.3988,1.92,2.28,26418,0
2016-02-12,2.34,2.64,2.16,2.616,13905,0
2016-02-16,2.6148,2.736,2.2848,2.58,9722,0
2016-02-17,2.472,2.88,2.472,2.5956,26143,0
2016-02-18,2.64,2.868,2.4,2.7,4562,0
2016-02-19,2.76,2.88,2.46,2.52,29312,0
2016-02-22,2.45,3.81,2.2,3.07,259799,0
2016-02-23,3.01,3.01,2.39,2.41,264435,0
2016-02-24,2.34,2.5,2.209,2.42,41652,0
2016-02-25,2.43,2.43,2.26,2.43,27718,0
2016-02-26,2.47,2.69,2.38,2.55,29874,0
2016-02-29,2.6,2.7,2.5,2.55,23200,0
2016-03-01,2.6,3.4,2.44,3.02,359295,0
2016-03-02,2.96,3.28,2.96,3.1399,49410,0
2016-03-03,3.26,3.69,3.15,3.41,45835,0
2016-03-04,3.54,5.81,3.3816,4.51,179699,0
2016-03-07,4.71,5.47,4.7,5.31,115274,0
2016-03-08,5.09,5.325,4.76,4.8,60724,0
2016-03-09,4.9,5.3084,4.9,4.96,16906,0
2016-03-10,4.9,5.01,4.35,4.75,39391,0
2016-03-11,4.74,5.45,4.74,4.93,33960,0
2016-03-14,5.28,5.28,4.72,4.97,40315,0
2016-03-15,4.97,5.0499,4.88,4.95,23306,0
2016-03-16,4.95,5.1,4.85,4.94,14028,0
2016-03-17,4.96,5.05,4.96,5.01,9168,0
2016-03-18,5.07,5.37,4.955,5.32,44530,0
2016-03-21,5.18,5.43,5.16,5.18,26740,0
2016-03-22,4.98,5.719,4.8525,5.56,77982,0
2016-03-23,5.65,7.288,5.65,6.26,247803,0
2016-03-24,6.47,6.75,6.09,6.41,76879,0
2016-03-28,6.76,6.84,6.27,6.4,48806,0
2016-03-29,6.52,6.78,6.042,6.35,48373,0
2016-03-30,6.43,6.9001,6.25,6.3,90594,0
2016-03-31,6.25,6.8101,6.07,6.79,76739,0
2016-04-01,6.67,8.69,6.66,8.24,193293,0
2016-04-04,8.68,9.36,8.63,9.05,150967,0
2016-04-05,8.94,8.94,8.16,8.3,117958,0
2016-04-06,8.21,8.21,7.8875,8.04,39753,0
2016-04-07,7.82,8.866,7.7605,8.68,119293,0
2016-04-08,8.75,9.3199,8.3694,8.3701,105369,0
2016-04-11,3.38,4.09,3.12,3.45,3908423,0
2016-04-12,3.45,3.4889,3.0501,3.25,713932,0
2016-04-13,3.29,3.4,3.06,3.39,218768,0
2016-04-14,3.39,3.39,3.1101,3.17,192319,0
2016-04-15,3.18,3.18,3.01,3.08,234176,0
2016-04-18,3.04,3.33,3.04,3.18,191408,0
2016-04-19,3.18,3.26,3.05,3.11,69830,0
2016-04-20,3.15,3.15,3.05,3.06,47388,0
2016-04-21,3.06,3.075,2.88,2.88,113603,0
2016-04-22,2.9,2.98,2.8,2.81,83986,0
2016-04-25,2.82,2.83,2.5,2.5,256981,0
2016-04-26,2.54,2.61,2.5,2.58,50316,0
2016-04-27,2.56,2.62,2.52,2.57,34366,0
2016-04-28,2.54,2.847,2.52,2.74,67097,0
2016-04-29,2.77,2.8,2.64,2.8,50968,0
2016-05-02,2.83,2.89,2.6501,2.71,36568,0
2016-05-03,2.69,2.7044,2.62,2.62,29904,0
2016-05-04,2.6,2.68,2.6,2.61,20299,0
2016-05-05,2.65,2.65,2.56,2.56,20191,0
2016-05-06,2.56,2.59,2.141,2.19,95209,0
2016-05-09,2.28,2.566,2.22,2.41,74259,0
2016-05-10,2.5,2.7,2.43,2.62,19486,0
2016-05-11,2.67,2.7299,2.53,2.7095,30001,0
2016-05-12,2.78,2.78,2.55,2.59,17325,0
2016-05-13,2.66,2.685,2.44,2.51,15821,0
2016-05-16,2.52,2.52,2.42,2.4895,22344,0
2016-05-17,2.5,2.64,2.4,2.43,32811,0
2016-05-18,2.4017,2.55,2.4017,2.48,6592,0
2016-05-19,2.4999,2.4999,2.4038,2.43,8080,0
2016-05-20,2.4799,2.7,2.35,2.46,38011,0
2016-05-23,2.51,2.5379,2.4,2.46,13363,0
2016-05-24,2.44,2.67,2.4,2.64,145904,0
2016-05-25,2.67,2.7,2.53,2.6,31252,0
2016-05-26,2.58,2.7,2.47,2.68,52041,0
2016-05-27,2.59,2.78,2.59,2.69,40594,0
2016-05-31,2.64,2.67,2.56,2.67,38636,0
2016-06-01,2.6233,2.6299,2.46,2.56,20884,0
2016-06-02,2.53,2.6422,2.5,2.52,32178,0
2016-06-03,2.5,2.6,2.45,2.56,40620,0
2016-06-06,2.53,2.59,2.4,2.45,37961,0
2016-06-07,2.49,2.49,2.38,2.39,37420,0
2016-06-08,2.36,2.4899,2.2,2.31,49593,0
2016-06-09,2.26,2.31,2.15,2.23,30915,0
2016-06-10,2.14,2.21,2.14,2.16,29639,0
2016-06-13,2.12,2.19,2.05,2.09,35829,0
2016-06-14,2.05,2.1,2.02,2.02,97012,0
2016-06-15,2.01,2.11,1.85,1.89,81326,0
2016-06-16,1.88,2.064,1.88,2.03,27359,0
2016-06-17,2.03,2.11,1.9,2.1,90722,0
2016-06-20,2.14,2.39,2.01,2.23,66998,0
2016-06-21,2.29,2.5089,2.25,2.3,49673,0
2016-06-22,2.33,2.33,2.03,2.25,90115,0
2016-06-23,2.24,2.35,2.062,2.26,45772,0
2016-06-24,2.26,2.4,2.01,2.07,53494,0
2016-06-27,1.91,2.09,1.89,2,110653,0
2016-06-28,2.05,2.32,2,2,45455,0
2016-06-29,2.04,2.2,2.04,2.085,24919,0
2016-06-30,2.12,2.12,1.9701,2.02,32241,0
2016-07-01,2.059,2.14,2.05,2.1,8788,0
2016-07-05,2.06,2.13,2.01,2.02,7970,0
2016-07-06,2.02,2.14,2,2.1088,17972,0
2016-07-07,2.15,2.15,2.1,2.12,10452,0
2016-07-08,2.15,2.27,2.1235,2.24,48249,0
2016-07-11,2.22,2.25,2.2,2.24,13147,0
2016-07-12,2.24,2.3,2.22,2.28,11175,0
2016-07-13,2.27,2.29,2.24,2.28,8711,0
2016-07-14,2.2166,2.6999,2.2166,2.69,154724,0
2016-07-15,2.68,3.23,2.5565,3.05,225302,0
2016-07-18,3.15,3.1839,2.8,2.8,216552,0
2016-07-19,2.8,3,2.7101,2.87,58152,0
2016-07-20,2.91,3.35,2.841,3.1,320306,0
2016-07-21,3.01,3.3,2.86,2.92,80478,0
2016-07-22,2.86,2.91,2.85,2.86,23406,0
2016-07-25,2.93,2.96,2.8,2.83,28781,0
2016-07-26,2.83,2.8562,2.69,2.81,24356,0
2016-07-27,2.81,2.989,2.75,2.92,34639,0
2016-07-28,2.87,3.29,2.785,3.035,242409,0
2016-07-29,3.04,3.09,2.95,2.95,40042,0
2016-08-01,3.03,3.03,2.9,2.97,9221,0
2016-08-02,3.03,4.39,3.03,4.39,1858009,0
2016-08-03,4.3,4.31,3.56,3.8,1377916,0
2016-08-04,3.66,3.75,3.6,3.68,103752,0
2016-08-05,3.65,4.1799,3.6458,3.76,210654,0
2016-08-08,3.77,3.9,3.64,3.74,84364,0
2016-08-09,3.75,3.8,3.7001,3.76,24881,0
2016-08-10,3.7001,4.0407,3.53,3.55,264506,0
2016-08-11,3.6,3.76,3.35,3.45,68239,0
2016-08-12,3.43,3.45,3.35,3.41,38940,0
2016-08-15,3.41,3.6337,3.3,3.42,135553,0
2016-08-16,3.45,3.63,3.45,3.53,19991,0
2016-08-17,3.51,3.63,3.33,3.35,113734,0
2016-08-18,3.36,3.5099,3.3,3.35,23233,0
2016-08-19,3.36,3.46,3.31,3.4,43447,0
2016-08-22,3.3101,3.57,3.26,3.45,83434,0
2016-08-23,3.45,3.81,3.44,3.67,156755,0
2016-08-24,3.64,3.73,3.451,3.53,44015,0
2016-08-25,3.5,3.57,3.4,3.43,26825,0
2016-08-26,3.417,3.55,3.36,3.37,48046,0
2016-08-29,3.4,3.54,3.34,3.45,32485,0
2016-08-30,3.43,3.475,3.35,3.36,23814,0
2016-08-31,3.36,3.36,3.1908,3.27,49809,0
2016-09-01,3.31,3.4,3.23,3.25,15639,0
2016-09-02,3.28,3.6999,3.23,3.43,170952,0
2016-09-06,3.75,4.15,3.5,3.79,480544,0
2016-09-07,3.66,3.7369,3.51,3.51,67866,0
2016-09-08,3.52,3.76,3.52,3.55,30977,0
2016-09-09,3.56,3.62,3.47,3.595,15931,0
2016-09-12,3.61,3.67,3.5,3.53,27302,0
2016-09-13,3.5,3.61,3.49,3.58,28577,0
2016-09-14,3.55,3.61,3.46,3.55,8957,0
2016-09-15,3.61,3.61,3.4,3.4793,74351,0
2016-09-16,3.4801,3.5272,3.45,3.48,26069,0
2016-09-19,3.5,3.67,3.46,3.46,26962,0
2016-09-20,3.5599,3.75,3.46,3.46,65711,0
2016-09-21,3.597,3.64,3.46,3.46,27788,0
2016-09-22,3.48,3.63,3.48,3.55,39529,0
2016-09-23,3.51,3.72,3.51,3.62,45410,0
2016-09-26,3.62,3.68,3.49,3.55,19321,0
2016-09-27,3.59,3.59,3.49,3.54,7397,0
2016-09-28,3.56,3.65,3.45,3.5,49412,0
2016-09-29,3.5748,3.5748,3.48,3.48,30584,0
2016-09-30,3.5,3.6099,3.45,3.585,22661,0
2016-10-03,3.54,3.65,3.54,3.55,25138,0
2016-10-04,3.495,3.52,3.46,3.5,8380,0
2016-10-05,3.5001,3.69,3.5001,3.59,41914,0
2016-10-06,3.59,3.65,3.57,3.58,44866,0
2016-10-07,3.58,3.6,3.55,3.6,13837,0
2016-10-10,3.59,3.65,3.56,3.64,13573,0
2016-10-11,3.65,3.69,3.601,3.65,9865,0
2016-10-12,3.69,3.69,3.53,3.65,9149,0
2016-10-13,3.65,3.65,3.57,3.63,18616,0
2016-10-14,3.64,3.64,3.5,3.59,16904,0
2016-10-17,3.58,3.95,3.547,3.82,61444,0
2016-10-18,3.97,4.05,3.861,4.02,63572,0
2016-10-19,3.967,4.34,3.95,4.13,71490,0
2016-10-20,4.25,4.25,4.06,4.19,71560,0
2016-10-21,4.12,4.3291,4.09,4.2599,96525,0
2016-10-24,4.25,4.692,4.03,4.54,168029,0
2016-10-25,4.6,4.79,4.4501,4.65,108173,0
2016-10-26,4.65,4.7626,4.6,4.76,101082,0
2016-10-27,4.75,5.07,4.14,4.37,303736,0
2016-10-28,4.34,4.63,4.3,4.46,25412,0
2016-10-31,4.46,4.52,4.2141,4.36,19624,0
2016-11-01,4.4325,4.4325,4.32,4.32,22413,0
2016-11-02,4.28,4.29,4.13,4.25,27069,0
2016-11-03,4.22,4.41,4.11,4.41,46992,0
2016-11-04,4.37,4.4562,4.21,4.23,17403,0
2016-11-07,4.25,4.2979,4.15,4.19,28159,0
2016-11-08,4.1,4.35,4.1,4.35,30119,0
2016-11-09,4.15,4.2989,4.01,4.2,40942,0
2016-11-10,4.35,4.45,4.0842,4.17,59305,0
2016-11-11,4.22,4.5,4.06,4.34,53993,0
2016-11-14,4.28,4.66,4.28,4.56,69427,0
2016-11-15,4.6,4.76,4.39,4.47,62465,0
2016-11-16,4.57,4.7099,4.51,4.57,61487,0
2016-11-17,4.65,4.71,4.5,4.6011,35864,0
2016-11-18,4.57,4.6,4.3306,4.53,14636,0
2016-11-21,4.51,4.5545,4.3,4.39,53531,0
2016-11-22,4.39,4.42,4.18,4.21,19337,0
2016-11-23,4.27,4.35,4.26,4.33,35218,0
2016-11-25,4.33,4.35,4.05,4.05,13280,0
2016-11-28,4.03,4.2,3.65,3.99,32242,0
2016-11-29,3.96,3.9832,3.6766,3.92,14593,0
2016-11-30,3.86,3.93,3.66,3.92,59877,0
2016-12-01,3.93,3.99,3.71,3.77,26009,0
2016-12-02,3.78,3.8106,3.4,3.53,57077,0
2016-12-05,3.53,3.53,3.35,3.36,68786,0
2016-12-06,3.39,3.39,3.195,3.33,70339,0
2016-12-07,3.3,3.5,3.29,3.34,35613,0
2016-12-08,3.347,3.49,3.3,3.4,35367,0
2016-12-09,3.37,3.4849,3.3,3.32,26234,0
2016-12-12,3.36,3.54,3.36,3.45,35311,0
2016-12-13,3.43,3.5,3.4,3.49,44614,0
2016-12-14,3.45,3.55,3.41,3.44,13325,0
2016-12-15,3.417,3.52,3.2,3.2,30673,0
2016-12-16,3.16,3.405,3.16,3.29,15509,0
2016-12-19,3.3,3.43,3.26,3.36,21019,0
2016-12-20,3.38,3.5689,3.38,3.47,23867,0
2016-12-21,3.43,3.677,3.36,3.39,26448,0
2016-12-22,3.4309,3.55,3.37,3.51,33869,0
2016-12-23,3.53,3.68,3.45,3.59,29757,0
2016-12-27,3.49,3.5566,3.3907,3.47,77741,0
2016-12-28,3.4,3.45,3.17,3.24,56429,0
2016-12-29,3.21,3.54,3.21,3.47,56894,0
2016-12-30,3.49,3.49,3.3,3.42,45034,0
2017-01-03,3.52,3.52,3.41,3.45,14195,0
2017-01-04,3.46,3.8,3.45,3.78,35763,0
2017-01-05,3.77,3.775,3.59,3.63,17893,0
2017-01-06,3.745,3.76,3.6,3.71,22128,0
2017-01-09,3.789,3.98,3.65,3.925,114735,0
2017-01-10,3.82,4.28,3.82,3.971,118462,0
2017-01-11,4.1,4.27,3.88,4.15,44769,0
2017-01-12,4.065,4.6,4.065,4.5708,55644,0
2017-01-13,4.57,5.1,4.57,5.07,105230,0
2017-01-17,4.91,5.479,4.91,5.34,51395,0
2017-01-18,5.38,5.38,5.1097,5.24,24333,0
2017-01-19,5.25,5.25,4.617,5.01,52268,0
2017-01-20,4.9447,5,4.855,4.93,11866,0
2017-01-23,5.1157,5.1157,4.94,4.95,15269,0
2017-01-24,4.97,5.04,4.9,4.91,5753,0
2017-01-25,5,5.48,5,5.35,71955,0
2017-01-26,5.42,5.79,5.06,5.67,117623,0
2017-01-27,5.65,5.65,5.24,5.59,62548,0
2017-01-30,5.55,5.64,5.45,5.56,80566,0
2017-01-31,5.59,5.59,5.39,5.4,47467,0
2017-02-01,5.428,5.48,4.8683,5.31,45196,0
2017-02-02,5.255,5.48,5.11,5.18,27869,0
2017-02-03,5.18,5.22,4.82,4.84,68952,0
2017-02-06,4.85,5.065,4.82,4.82,30732,0
2017-02-07,4.86,4.905,4.36,4.39,47142,0
2017-02-08,4.63,4.63,4.2245,4.45,14231,0
2017-02-09,4.22,4.5268,4.22,4.33,28298,0
2017-02-10,4.34,4.6,4.21,4.31,34294,0
2017-02-13,4.37,4.53,4.22,4.26,28416,0
2017-02-14,4.23,4.37,4,4.205,33986,0
2017-02-15,4.3804,4.3804,3.98,3.99,37532,0
2017-02-16,4.175,4.2329,4.01,4.15,11277,0
2017-02-17,4.18,4.2379,4.021,4.17,20637,0
2017-02-21,4,4.15,3.99,4.12,36179,0
2017-02-22,4.08,4.183,4,4.06,12857,0
2017-02-23,3.94,4.1,3.93,4,59700,0
2017-02-24,4,4.2,4,4.1,26841,0
2017-02-27,4.05,4.3,4.05,4.19,48589,0
2017-02-28,4.17,4.2,4.04,4.1,25801,0
2017-03-01,4.1,4.2,3.96,4.04,34050,0
2017-03-02,4.0311,4.17,4,4.08,18200,0
2017-03-03,4.06,4.1599,3.92,3.92,20074,0
2017-03-06,4.0108,4.0108,3.6,3.61,50499,0
2017-03-07,3.58,3.6972,3.255,3.26,57955,0
2017-03-08,3.48,3.48,3.25,3.31,39801,0
2017-03-09,3.34,3.57,3.26,3.4,62500,0
2017-03-10,3.41,3.7319,3.3911,3.44,73037,0
2017-03-13,3.5,4.1143,3.3167,3.7,66987,0
2017-03-14,3.71,3.89,3.64,3.72,33965,0
2017-03-15,3.67,3.74,3.585,3.69,9414,0
2017-03-16,3.69,3.87,3.65,3.83,19429,0
2017-03-17,3.9,3.94,3.665,3.73,26736,0
2017-03-20,3.76,3.8,3.6,3.68,13639,0
2017-03-21,3.64,3.8,3.5146,3.55,14264,0
2017-03-22,3.52,3.5548,3.33,3.4392,63276,0
2017-03-23,3.41,3.41,3.32,3.3992,25856,0
2017-03-24,3.33,3.5,3.33,3.41,10909,0
2017-03-27,3.51,3.63,3.51,3.58,12049,0
2017-03-28,3.65,4.1059,3.65,3.88,47696,0
2017-03-29,4.03,4.03,3.78,3.99,6787,0
2017-03-30,3.77,4,3.75,3.92,33254,0
2017-03-31,3.98,3.98,3.765,3.94,23737,0
2017-04-03,3.9,4,3.76,3.81,26526,0
2017-04-04,3.82,3.92,3.56,3.56,14836,0
2017-04-05,3.7,3.76,3.58,3.59,28202,0
2017-04-06,3.59,3.91,3.5202,3.89,31403,0
2017-04-07,3.76,3.895,3.58,3.67,20354,0
2017-04-10,3.64,3.89,3.6,3.73,23065,0
2017-04-11,3.67,3.9,3.63,3.73,30125,0
2017-04-12,3.69,3.89,3.61,3.65,43476,0
2017-04-13,3.6,3.8,3.51,3.66,38511,0
2017-04-17,3.67,3.7,3.65,3.7,7771,0
2017-04-18,3.66,3.77,3.65,3.69,21557,0
2017-04-19,3.74,3.7684,3.74,3.76,1334,0
2017-04-20,3.784,3.8853,3.733,3.84,17203,0
2017-04-21,3.82,3.87,3.715,3.8,34279,0
2017-04-24,3.81,3.89,3.671,3.78,20302,0
2017-04-25,3.77,3.87,3.73,3.79,7813,0
2017-04-26,3.75,3.9,3.75,3.89,30348,0
2017-04-27,3.91,4.1999,3.9,4.05,46077,0
2017-04-28,4.06,4.1788,3.9,3.99,7881,0
2017-05-01,3.95,3.98,3.6766,3.84,27863,0
2017-05-02,3.82,3.87,3.66,3.79,38547,0
2017-05-03,3.72,3.83,3.67,3.69,17398,0
2017-05-04,3.7,3.84,3.61,3.8,13231,0
2017-05-05,3.83,4.56,3.75,4.3,38265,0
2017-05-08,4.22,4.29,3.73,4.06,36378,0
2017-05-09,4,4.08,3.9301,3.95,16086,0
2017-05-10,3.95,4.09,3.72,3.88,30501,0
2017-05-11,3.75,3.87,3.75,3.77,3817,0
2017-05-12,3.77,3.86,3.7,3.72,8287,0
2017-05-15,3.78,3.88,3.78,3.82,6787,0
2017-05-16,3.8,4.04,3.8,3.92,15484,0
2017-05-17,3.87,3.87,3.77,3.8085,1983,0
2017-05-18,3.81,3.82,3.65,3.68,26227,0
2017-05-19,3.8,3.8,3.7,3.75,20397,0
2017-05-22,3.7,3.7001,3.56,3.6,60634,0
2017-05-23,3.6,3.6,3.34,3.53,22210,0
2017-05-24,3.53,3.53,3.36,3.42,10394,0
2017-05-25,3.4,3.4836,3.34,3.42,22836,0
2017-05-26,3.44,3.44,3.02,3.31,37300,0
2017-05-30,3.23,3.23,3.11,3.185,22359,0
2017-05-31,3.19,3.22,3,3.19,56327,0
2017-06-01,2.98,3.19,2.98,3.09,23813,0
2017-06-02,3.1,3.4399,3.08,3.18,34010,0
2017-06-05,3.23,3.289,3.06,3.08,31750,0
2017-06-06,3.07,3.26,3.03,3.0701,41448,0
2017-06-07,3.13,3.39,3,3.16,47263,0
2017-06-08,3.14,3.29,3.1,3.15,18375,0
2017-06-09,3.22,3.3,3.06,3.28,53343,0
2017-06-12,3.18,3.6,3.18,3.27,42280,0
2017-06-13,3.32,3.56,3.26,3.31,45779,0
2017-06-14,3.2669,3.44,3.26,3.33,47120,0
2017-06-15,3.3,3.3,3.2,3.22,15598,0
2017-06-16,3.26,3.29,3.09,3.09,30125,0
2017-06-19,3.15,3.28,3.12,3.13,11020,0
2017-06-20,3.1,3.16,3.01,3.07,16868,0
2017-06-21,3.06,3.22,3.026,3.22,23716,0
2017-06-22,3.2,3.3,3.1916,3.26,14906,0
2017-06-23,3.25,3.65,3.25,3.65,62919,0
2017-06-26,3.62,3.64,3.5,3.57,28587,0
2017-06-27,3.57,3.589,3.3601,3.49,26287,0
2017-06-28,3.42,3.55,3.42,3.51,12179,0
2017-06-29,3.5,3.6376,3.5,3.56,17595,0
2017-06-30,3.56,3.7,3.55,3.6,15282,0
2017-07-03,3.6,3.8,3.6,3.799,7627,0
2017-07-05,3.52,3.85,3.431,3.75,12130,0
2017-07-06,3.74,3.85,3.65,3.77,13149,0
2017-07-07,3.5178,3.84,3.39,3.84,5500,0
2017-07-10,3.83,3.9549,3.83,3.91,11444,0
2017-07-11,3.95,4,3.85,3.94,15360,0
2017-07-12,3.94,3.94,3.89,3.9,23145,0
2017-07-13,3.95,4.06,3.9,3.99,53570,0
2017-07-14,3.99,4.05,3.99,4.02,9818,0
2017-07-17,4,4.0544,3.98,4.02,13717,0
2017-07-18,4,4.135,4,4.06,10493,0
2017-07-19,4.0713,4.24,4.0713,4.2,14135,0
2017-07-20,4.22,4.22,4.15,4.17,17095,0
2017-07-21,4.18,4.45,4.18,4.3359,26849,0
2017-07-24,4.37,4.5,4.37,4.5,44922,0
2017-07-25,4.5,4.67,4.42,4.42,117782,0
2017-07-26,4.44,4.61,4.4,4.609,22337,0
2017-07-27,4.55,4.62,4.55,4.61,13670,0
2017-07-28,4.5701,4.7899,4.51,4.6,37709,0
2017-07-31,4.56,4.7,4.28,4.68,30970,0
2017-08-01,4.64,4.72,4.56,4.69,24548,0
2017-08-02,4.68,5,4.1478,4.26,25459,0
2017-08-03,4.34,4.4419,4.21,4.27,13096,0
2017-08-04,4.2,4.52,4.14,4.52,23210,0
2017-08-07,4.74,4.74,4.23,4.29,28848,0
2017-08-08,4.25,4.25,4.01,4.02,23270,0
2017-08-09,4.02,4.1,3.96,4.04,50208,0
2017-08-10,4.24,4.24,3.86,3.86,43488,0
2017-08-11,3.8,3.84,3.7,3.78,45698,0
2017-08-14,3.74,4.22,3.74,4.22,24597,0
2017-08-15,4.19,4.223,3.91,4.11,18337,0
2017-08-16,4.12,4.22,3.9101,4.05,61885,0
2017-08-17,4.04,4.1,3.93,4.08,5932,0
2017-08-18,3.94,4.2329,3.84,3.98,32927,0
2017-08-21,4.02,4.0353,3.91,3.91,12882,0
2017-08-22,3.91,4,3.91,3.92,17560,0
2017-08-23,3.96,4.17,3.91,4.17,9222,0
2017-08-24,4.09,4.14,3.987,4.07,6984,0
2017-08-25,4.04,4.23,3.95,4.08,13610,0
2017-08-28,4.14,4.14,4.01,4.03,11456,0
2017-08-29,4.079,4.079,3.73,3.76,33052,0
2017-08-30,3.84,4,3.84,3.9,19774,0
2017-08-31,3.88,3.93,3.71,3.71,38234,0
2017-09-01,3.72,3.81,3.72,3.78,13701,0
2017-09-05,3.7743,3.85,3.63,3.85,40871,0
2017-09-06,3.86,4.23,3.82,4.06,47749,0
2017-09-07,4.11,4.2,3.99,4.18,8544,0
2017-09-08,4.2,4.21,3.97,4.1387,17646,0
2017-09-11,4.15,4.239,4.05,4.11,18453,0
2017-09-12,4.13,4.23,4.03,4.12,28051,0
2017-09-13,4.1,4.2,4.1,4.16,13746,0
2017-09-14,4.14,4.24,4.0878,4.1,51852,0
2017-09-15,4.15,4.49,4.09,4.49,53934,0
2017-09-18,4.34,5,4.34,4.775,70779,0
2017-09-19,4.87,4.87,4.61,4.83,17434,0
2017-09-20,4.75,4.81,4.71,4.7999,2705,0
2017-09-21,4.75,4.88,4.46,4.46,19101,0
2017-09-22,4.43,4.75,4.4,4.71,25271,0
2017-09-25,4.65,4.715,4.51,4.54,22929,0
2017-09-26,4.55,4.76,4.3,4.33,13371,0
2017-09-27,4.2107,4.41,4.2107,4.3056,3713,0
2017-09-28,4.4512,4.49,4.141,4.16,13951,0
2017-09-29,4.31,4.42,4.0311,4.36,5812,0
2017-10-02,4.34,4.82,4.11,4.11,18263,0
2017-10-03,4.3296,4.7,4.1417,4.17,27686,0
2017-10-04,4.18,4.26,4,4.1007,37110,0
2017-10-05,3.9508,4.0649,3.88,3.9435,29738,0
2017-10-06,3.9,4.11,3.72,4.09,39250,0
2017-10-09,4.1,4.1992,3.967,4.0607,14397,0
2017-10-10,4.02,4.07,3.86,4.04,4507,0
2017-10-11,4,4.17,3.91,4.04,3633,0
2017-10-12,3.98,4.11,3.9201,4.03,4156,0
2017-10-13,3.8766,4.02,3.8766,4,23156,0
2017-10-16,4.04,4.07,3.87,3.9501,17037,0
2017-10-17,3.92,4.09,3.81,3.92,17646,0
2017-10-18,3.92,3.92,3.8,3.8501,20695,0
2017-10-19,3.7308,4,3.7301,3.95,7865,0
2017-10-20,3.97,4.1,3.97,4.08,5212,0
2017-10-23,4,4.15,3.98,4.0301,6564,0
2017-10-24,4.05,4.12,3.98,4.052,4837,0
2017-10-25,4.1,4.1,3.85,3.88,17321,0
2017-10-26,3.96,3.98,3.7908,3.98,2501,0
2017-10-27,3.9,3.9612,3.7501,3.9612,23890,0
2017-10-30,3.881,4,3.76,3.8421,10212,0
2017-10-31,3.84,4,3.82,3.9,17602,0
2017-11-01,3.92,3.9249,3.84,3.84,1524,0
2017-11-02,3.84,4.1,3.78,4.1,17759,0
2017-11-03,4.08,4.08,3.8,3.98,18831,0
2017-11-06,3.9,3.97,3.78,3.7811,16270,0
2017-11-07,3.78,3.78,3.75,3.78,23550,0
2017-11-08,3.85,3.91,3.171,3.41,109347,0
2017-11-09,3.23,3.54,3.23,3.54,62907,0
2017-11-10,3.48,4,3.3678,3.49,44753,0
