Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.399,44.449,41.999,42.349,8626,0
2005-02-28,41.999,44.099,41.299,41.649,11107,0
2005-03-01,42.699,44.099,41.999,43.749,12763,0
2005-03-02,42.699,48.999,42.699,47.949,76346,0
2005-03-03,48.299,48.999,46.199,46.549,33491,0
2005-03-04,48.649,48.649,46.199,47.949,14223,0
2005-03-07,47.249,55.649,46.199,52.499,169298,0
2005-03-08,50.749,52.499,48.999,50.399,42907,0
2005-03-09,48.999,49.349,45.499,46.549,24525,0
2005-03-10,47.949,47.949,44.799,45.149,17199,0
2005-03-11,44.799,46.549,44.449,44.799,10496,0
2005-03-14,45.149,47.599,44.799,46.899,15771,0
2005-03-15,48.299,50.049,45.149,45.849,27132,0
2005-03-16,46.549,47.599,45.149,45.849,14867,0
2005-03-17,45.499,47.949,45.499,47.249,13584,0
2005-03-18,47.599,48.649,45.499,47.249,25059,0
2005-03-21,47.249,48.299,46.199,47.249,17386,0
2005-03-22,45.849,47.949,45.849,47.599,18364,0
2005-03-23,47.249,47.949,46.199,46.199,13871,0
2005-03-24,45.849,47.599,45.849,45.849,13286,0
2005-03-28,46.199,47.249,45.499,46.899,14911,0
2005-03-29,46.199,47.599,45.849,46.549,20046,0
2005-03-30,46.899,50.049,46.199,50.049,40715,0
2005-03-31,50.749,52.499,49.349,51.449,43514,0
2005-04-01,52.849,54.599,51.799,54.599,47717,0
2005-04-04,55.999,57.399,50.049,52.849,51776,0
2005-04-05,53.199,54.249,50.749,51.799,17754,0
2005-04-06,52.499,52.849,48.299,48.299,19953,0
2005-04-07,48.999,51.099,48.299,49.349,12600,0
2005-04-08,48.999,51.099,48.649,49.699,22303,0
2005-04-11,50.399,50.399,48.299,48.999,11833,0
2005-04-12,48.999,49.349,46.199,46.899,21746,0
2005-04-13,46.549,47.949,44.799,45.499,17558,0
2005-04-14,45.149,45.499,41.649,41.649,21393,0
2005-04-15,44.449,45.149,41.299,41.299,24165,0
2005-04-18,46.899,47.949,43.749,45.149,55592,0
2005-04-19,44.799,46.899,42.349,43.399,40125,0
2005-04-20,43.749,45.149,42.699,43.049,14833,0
2005-04-21,44.099,44.799,42.349,43.049,10313,0
2005-04-22,43.749,44.449,41.999,43.049,19239,0
2005-04-25,44.099,44.799,42.699,44.799,11644,0
2005-04-26,44.799,44.799,42.699,43.049,13078,0
2005-04-27,43.749,44.449,41.649,43.049,18048,0
2005-04-28,43.399,43.749,38.849,39.549,32364,0
2005-04-29,40.249,43.399,39.899,42.349,22251,0
2005-05-02,42.699,42.699,40.249,41.999,13688,0
2005-05-03,41.649,41.649,40.249,40.949,5071,0
2005-05-04,40.599,42.349,40.599,41.649,10189,0
2005-05-05,42.699,43.749,41.649,42.699,14354,0
2005-05-06,43.749,43.749,41.649,41.999,10091,0
2005-05-09,42.699,43.399,41.999,43.399,8968,0
2005-05-10,43.399,43.399,40.949,41.999,10252,0
2005-05-11,42.349,42.349,40.599,41.299,7029,0
2005-05-12,37.099,39.199,36.049,37.799,70739,0
2005-05-13,38.149,38.849,36.749,38.149,16679,0
2005-05-16,40.599,40.599,36.749,37.799,31446,0
2005-05-17,38.849,38.849,36.749,37.449,18494,0
2005-05-18,38.499,38.499,37.449,38.499,12551,0
2005-05-19,38.499,39.199,38.149,39.199,9392,0
2005-05-20,38.849,39.549,38.499,38.849,7723,0
2005-05-23,39.549,39.549,38.499,38.499,6412,0
2005-05-24,38.499,39.199,38.149,38.499,10773,0
2005-05-25,38.849,40.249,38.499,39.199,12235,0
2005-05-26,39.549,40.249,39.199,39.899,7744,0
2005-05-27,40.249,40.249,39.199,39.199,6241,0
2005-05-31,41.649,43.049,39.549,40.599,29936,0
2005-06-01,43.399,43.399,39.899,40.599,23457,0
2005-06-02,40.249,41.649,40.249,40.949,11302,0
2005-06-03,40.599,40.949,38.849,39.899,14562,0
2005-06-06,39.549,40.949,38.499,38.849,20137,0
2005-06-07,39.199,41.299,36.749,36.749,37551,0
2005-06-08,38.149,38.149,35.699,36.399,30901,0
2005-06-09,36.749,37.099,35.349,36.749,30965,0
2005-06-10,37.449,38.149,36.049,36.749,19559,0
2005-06-13,36.749,38.149,35.699,37.799,41996,0
2005-06-14,38.149,38.149,36.399,37.099,19936,0
2005-06-15,36.749,37.449,35.699,36.749,34572,0
2005-06-16,37.099,37.099,36.049,36.749,20013,0
2005-06-17,36.749,37.449,35.349,35.699,41900,0
2005-06-20,35.699,38.849,34.999,37.449,76607,0
2005-06-21,37.449,39.199,37.099,38.149,25830,0
2005-06-22,40.249,41.649,37.799,38.149,81250,0
2005-06-23,39.199,39.199,37.099,37.099,33196,0
2005-06-24,37.099,38.149,34.999,36.049,164109,0
2005-06-27,36.749,37.099,33.599,33.599,173810,0
2005-06-28,34.649,34.649,33.249,33.249,98398,0
2005-06-29,33.599,33.599,32.199,32.899,64866,0
2005-06-30,32.899,34.999,32.899,33.599,27149,0
2005-07-01,34.649,34.649,33.599,34.299,14481,0
2005-07-05,34.299,36.399,34.299,36.399,33684,0
2005-07-06,35.349,36.399,35.349,35.699,31550,0
2005-07-07,35.349,36.049,34.649,34.999,14404,0
2005-07-08,35.699,36.049,34.649,36.049,10747,0
2005-07-11,36.399,37.099,36.049,36.749,36152,0
2005-07-12,36.749,36.749,35.699,35.699,24395,0
2005-07-13,36.399,36.399,35.699,36.049,11740,0
2005-07-14,36.049,36.399,34.649,35.489,44295,0
2005-07-15,36.049,36.049,34.999,34.999,17535,0
2005-07-18,36.749,40.599,35.349,39.899,177576,0
2005-07-19,40.249,40.249,37.799,39.199,50244,0
2005-07-20,39.899,40.599,38.499,40.249,32894,0
2005-07-21,41.999,43.399,40.249,42.699,93390,0
2005-07-22,43.749,43.749,41.299,41.999,41426,0
2005-07-25,43.749,45.849,41.999,45.149,92633,0
2005-07-26,44.449,45.499,43.049,43.749,40097,0
2005-07-27,43.749,44.099,40.599,41.299,30049,0
2005-07-28,41.299,43.399,40.249,41.299,26806,0
2005-07-29,43.049,43.049,40.949,41.999,13253,0
2005-08-01,42.699,43.749,41.999,43.749,24085,0
2005-08-02,43.399,44.799,43.049,44.449,26661,0
2005-08-03,44.449,44.799,43.049,44.099,17746,0
2005-08-04,43.749,44.099,43.049,43.399,12404,0
2005-08-05,43.399,43.399,41.999,42.349,13224,0
2005-08-08,43.749,43.749,42.349,42.699,15509,0
2005-08-09,43.399,43.749,41.999,42.349,13285,0
2005-08-10,43.749,43.749,40.949,41.649,10725,0
2005-08-11,41.999,42.349,41.299,41.649,9138,0
2005-08-12,40.949,42.349,40.599,40.949,10891,0
2005-08-15,41.649,41.649,39.199,39.549,15282,0
2005-08-16,39.549,40.949,39.199,40.249,9982,0
2005-08-17,39.549,40.599,39.199,39.549,7770,0
2005-08-18,39.549,39.899,38.499,38.849,10017,0
2005-08-19,38.849,39.899,38.499,38.849,5294,0
2005-08-22,38.499,39.549,38.499,39.199,6402,0
2005-08-23,40.599,40.599,38.499,39.549,11871,0
2005-08-24,39.549,39.549,37.099,38.499,16359,0
2005-08-25,38.149,42.349,37.799,41.649,87913,0
2005-08-26,40.599,41.649,40.249,40.599,23114,0
2005-08-29,41.299,42.349,39.899,39.899,11190,0
2005-08-30,41.299,41.299,39.199,39.549,15386,0
2005-08-31,39.199,39.549,38.499,38.499,6616,0
2005-09-01,38.499,38.849,37.799,38.149,15507,0
2005-09-02,38.499,38.499,37.449,38.499,9156,0
2005-09-06,38.499,40.599,38.499,39.549,19668,0
2005-09-07,39.899,39.899,38.849,39.199,6608,0
2005-09-08,38.499,39.549,38.499,38.849,7452,0
2005-09-09,39.549,39.549,37.799,39.199,21729,0
2005-09-12,38.499,38.849,37.799,38.499,7195,0
2005-09-13,38.499,39.549,38.149,39.199,11629,0
2005-09-14,38.849,39.199,38.149,38.849,11306,0
2005-09-15,38.499,38.849,36.749,37.449,25358,0
2005-09-16,37.099,37.799,36.749,37.099,16095,0
2005-09-19,37.099,37.799,36.749,37.099,12254,0
2005-09-20,37.449,37.799,36.749,37.449,9104,0
2005-09-21,36.749,36.749,35.349,35.699,19719,0
2005-09-22,35.699,36.399,35.349,36.049,12640,0
2005-09-23,35.699,37.799,35.349,35.699,19518,0
2005-09-26,36.749,37.099,36.049,36.399,13144,0
2005-09-27,36.049,36.399,35.349,36.399,16828,0
2005-09-28,36.049,36.749,35.699,35.699,19428,0
2005-09-29,35.349,36.049,34.999,35.699,13375,0
2005-09-30,34.999,35.699,34.999,34.999,21260,0
2005-10-03,34.999,36.049,34.999,34.999,12562,0
2005-10-04,34.999,35.699,34.999,35.349,14519,0
2005-10-05,35.349,35.699,34.999,34.999,21901,0
2005-10-06,35.349,35.699,34.999,34.999,8727,0
2005-10-07,34.999,35.699,34.999,34.999,12414,0
2005-10-10,34.999,36.049,34.999,35.349,9581,0
2005-10-11,34.999,35.699,33.249,33.599,16132,0
2005-10-12,33.599,34.999,33.599,33.599,12002,0
2005-10-13,34.649,34.999,33.949,33.949,4464,0
2005-10-14,33.949,34.999,33.599,34.999,6556,0
2005-10-17,34.999,35.349,33.249,33.249,9865,0
2005-10-18,33.599,34.999,32.549,32.549,13674,0
2005-10-19,32.899,34.649,32.549,32.899,9063,0
2005-10-20,32.899,34.649,31.849,32.549,11546,0
2005-10-21,33.949,35.349,32.549,34.999,23476,0
2005-10-24,37.799,39.899,36.399,36.749,131966,0
2005-10-25,37.799,38.149,36.399,37.799,32617,0
2005-10-26,38.149,38.149,35.699,35.699,23679,0
2005-10-27,35.699,38.149,35.699,37.099,26261,0
2005-10-28,36.749,37.799,36.049,37.449,26733,0
2005-10-31,37.799,38.149,36.049,36.049,17289,0
2005-11-01,36.049,37.099,35.699,36.399,17206,0
2005-11-02,36.749,36.749,35.699,35.699,11174,0
2005-11-03,36.049,37.099,36.049,36.049,15871,0
2005-11-04,36.049,37.449,36.049,37.449,11224,0
2005-11-07,37.449,38.149,36.749,36.749,9429,0
2005-11-08,36.749,37.799,36.399,37.449,17461,0
2005-11-09,36.749,37.449,36.049,36.049,20367,0
2005-11-10,36.049,36.399,33.879,34.999,23253,0
2005-11-11,34.999,35.349,33.599,34.299,16866,0
2005-11-14,34.999,35.349,34.299,34.649,7360,0
2005-11-15,34.999,35.349,34.299,34.999,8806,0
2005-11-16,34.299,34.999,33.599,33.599,13444,0
2005-11-17,34.299,34.649,33.599,33.599,7183,0
2005-11-18,34.299,34.999,32.549,33.949,22781,0
2005-11-21,33.599,34.299,32.199,32.549,23107,0
2005-11-22,33.949,36.049,32.199,32.899,50912,0
2005-11-23,33.529,33.949,32.549,32.549,29291,0
2005-11-25,32.549,34.999,32.549,34.999,12338,0
2005-11-28,33.249,34.999,33.249,33.599,35379,0
2005-11-29,33.599,34.999,33.249,33.949,23368,0
2005-11-30,33.949,34.649,33.599,33.599,31372,0
2005-12-01,34.299,34.649,33.599,34.299,24618,0
2005-12-02,34.299,34.999,33.599,34.999,51036,0
2005-12-05,33.949,34.999,33.949,34.299,33332,0
2005-12-06,34.299,36.049,34.299,36.049,38653,0
2005-12-07,36.399,36.399,34.649,34.999,19385,0
2005-12-08,35.349,35.349,33.949,34.999,22623,0
2005-12-09,34.649,34.649,33.249,33.249,18153,0
2005-12-12,33.599,34.649,32.899,33.249,19287,0
2005-12-13,33.249,33.599,32.899,32.899,19546,0
2005-12-14,32.899,33.599,32.899,32.899,11108,0
2005-12-15,33.249,33.249,32.479,32.549,14851,0
2005-12-16,32.899,32.899,32.199,32.199,13273,0
2005-12-19,32.199,32.549,31.849,32.549,14163,0
2005-12-20,32.549,33.249,30.799,32.899,29471,0
2005-12-21,32.899,32.899,30.799,31.499,34707,0
2005-12-22,31.149,32.899,31.149,32.899,19744,0
2005-12-23,31.849,33.249,31.849,32.199,10776,0
2005-12-27,31.499,32.549,31.149,31.499,11908,0
2005-12-28,31.499,32.899,31.149,31.499,15672,0
2005-12-29,31.849,32.549,31.149,32.549,19887,0
2005-12-30,31.499,32.899,31.149,32.549,25013,0
2006-01-03,31.849,33.249,31.499,31.499,15274,0
2006-01-04,31.849,31.849,31.149,31.499,12155,0
2006-01-05,31.499,32.199,31.499,31.849,11364,0
2006-01-06,31.499,33.249,31.499,32.899,12270,0
2006-01-09,32.549,33.249,32.199,32.199,12671,0
2006-01-10,32.549,32.549,31.849,32.199,10333,0
2006-01-11,36.049,38.849,34.299,34.299,142720,0
2006-01-12,34.999,35.349,33.249,33.599,37507,0
2006-01-13,33.249,34.299,33.249,34.159,11323,0
2006-01-17,33.599,34.649,33.249,33.599,11549,0
2006-01-18,34.649,37.099,34.299,35.349,154103,0
2006-01-19,35.699,36.049,35.349,35.699,33565,0
2006-01-20,36.049,36.399,34.999,35.699,21103,0
2006-01-23,34.999,38.849,34.999,38.499,123495,0
2006-01-24,38.149,42.349,37.449,40.949,155897,0
2006-01-25,41.299,41.649,39.199,40.249,62129,0
2006-01-26,39.899,40.949,38.499,38.849,25644,0
2006-01-27,39.199,41.299,38.499,40.599,49787,0
2006-01-30,40.949,41.999,40.529,41.999,55189,0
2006-01-31,43.189,48.999,43.049,48.649,347181,0
2006-02-01,46.899,47.249,44.099,46.199,132853,0
2006-02-02,46.059,53.899,45.149,53.899,271276,0
2006-02-03,53.899,61.599,51.099,59.499,283501,0
2006-02-06,58.099,60.899,49.699,50.749,217490,0
2006-02-07,51.659,52.149,44.799,51.449,160853,0
2006-02-08,51.939,54.249,48.299,50.399,77649,0
2006-02-09,50.749,52.149,48.999,48.999,37937,0
2006-02-10,50.749,52.149,47.949,52.149,46939,0
2006-02-13,52.499,53.199,50.049,50.749,42937,0
2006-02-14,51.799,57.749,51.099,56.699,149069,0
2006-02-15,58.449,58.799,53.199,53.549,99014,0
2006-02-16,53.549,54.599,46.899,48.649,128344,0
2006-02-17,50.399,52.149,48.649,51.099,61349,0
2006-02-21,53.199,54.249,51.099,53.199,76450,0
2006-02-22,52.499,54.249,51.799,52.499,37190,0
2006-02-23,53.199,53.549,50.749,52.499,31695,0
2006-02-24,51.449,53.199,51.099,52.149,25793,0
2006-02-27,55.789,57.049,50.049,52.499,193165,0
2006-02-28,51.449,51.939,48.999,48.999,81054,0
2006-03-01,49.349,50.749,46.549,47.249,96036,0
2006-03-02,47.599,51.099,47.249,49.349,45558,0
2006-03-03,49.349,50.049,46.549,46.899,39050,0
2006-03-06,48.649,48.649,45.149,46.199,42876,0
2006-03-07,46.899,46.899,43.049,43.049,64656,0
2006-03-08,43.049,47.249,41.999,46.549,64486,0
2006-03-09,47.249,48.649,44.449,46.549,48149,0
2006-03-10,45.849,47.249,45.149,46.199,21289,0
2006-03-13,47.039,47.599,44.099,44.799,26524,0
2006-03-14,43.469,44.869,42.349,43.399,44044,0
2006-03-15,43.749,45.849,43.049,45.149,23373,0
2006-03-16,44.449,48.649,44.449,47.599,45426,0
2006-03-17,48.299,50.749,47.599,50.399,52833,0
2006-03-20,50.539,51.099,47.949,47.949,44168,0
2006-03-21,49.699,50.469,45.149,50.049,54080,0
2006-03-22,50.399,50.749,48.649,49.349,34079,0
2006-03-23,49.699,50.049,47.249,47.599,22001,0
2006-03-24,48.159,49.699,47.599,49.699,19847,0
2006-03-27,48.999,50.049,47.949,48.649,18534,0
2006-03-28,48.999,49.699,47.949,48.999,15215,0
2006-03-29,48.299,49.699,48.299,49.349,24270,0
2006-03-30,48.439,57.399,48.299,57.049,190018,0
2006-03-31,55.649,56.699,49.349,53.899,144939,0
2006-04-03,58.099,59.499,51.099,51.099,133546,0
2006-04-04,51.799,53.199,50.749,51.449,40220,0
2006-04-05,51.449,52.149,49.349,49.699,42329,0
2006-04-06,50.049,50.049,48.299,49.349,31794,0
2006-04-07,48.999,49.699,47.599,49.349,43294,0
2006-04-10,48.439,49.349,46.549,46.549,48005,0
2006-04-11,47.249,47.599,45.499,47.599,64574,0
2006-04-12,47.599,48.299,46.899,48.299,31999,0
2006-04-13,47.949,48.299,47.249,47.249,15356,0
2006-04-17,46.549,47.599,45.499,46.199,20985,0
2006-04-18,46.549,47.949,45.499,47.949,20421,0
2006-04-19,47.949,47.949,47.249,47.599,12581,0
2006-04-20,47.599,47.949,46.549,46.899,16013,0
2006-04-21,47.599,47.599,46.549,47.599,11176,0
2006-04-24,47.249,51.449,46.549,51.099,79120,0
2006-04-25,50.749,51.099,49.699,50.049,27991,0
2006-04-26,49.349,50.049,47.949,48.999,18850,0
2006-04-27,48.999,51.099,48.299,49.699,14937,0
2006-04-28,48.999,50.399,48.649,48.649,19225,0
2006-05-01,48.439,50.399,47.949,48.999,19005,0
2006-05-02,48.649,49.699,46.549,47.599,39442,0
2006-05-03,47.599,47.949,45.849,45.849,40822,0
2006-05-04,45.849,49.699,45.849,49.349,35348,0
2006-05-05,50.049,50.399,48.299,50.049,26128,0
2006-05-08,51.099,51.099,49.349,51.099,29298,0
2006-05-09,51.099,54.949,50.749,54.249,118438,0
2006-05-10,54.599,54.599,50.399,50.749,39343,0
2006-05-11,50.749,51.799,49.349,51.099,25033,0
2006-05-12,49.699,50.749,48.999,49.699,24776,0
2006-05-15,49.699,50.049,47.599,48.649,24273,0
2006-05-16,47.599,50.399,47.599,48.649,15610,0
2006-05-17,48.999,50.049,47.949,48.299,12263,0
2006-05-18,47.599,50.049,47.599,48.999,12536,0
2006-05-19,51.449,51.449,47.949,48.649,22303,0
2006-05-22,47.949,50.049,47.949,48.999,16506,0
2006-05-23,48.649,50.749,47.949,49.349,19992,0
2006-05-24,54.949,61.249,51.099,52.849,252795,0
2006-05-25,53.549,54.249,50.399,50.399,47499,0
2006-05-26,51.449,52.499,50.749,52.499,24508,0
2006-05-30,53.549,56.349,51.519,55.299,70391,0
2006-05-31,56.349,56.349,51.799,52.149,54797,0
2006-06-01,53.199,55.649,52.499,54.599,35152,0
2006-06-02,55.299,64.049,53.549,64.049,205217,0
2006-06-05,62.999,64.049,57.049,57.399,152246,0
2006-06-06,58.099,63.699,54.599,62.999,114583,0
2006-06-07,67.199,69.649,59.849,60.199,381383,0
2006-06-08,60.899,61.599,56.349,59.499,143827,0
2006-06-09,60.199,64.399,59.849,62.999,63647,0
2006-06-12,62.999,68.599,62.649,66.499,154642,0
2006-06-13,66.149,69.299,60.899,61.599,135902,0
2006-06-14,63.489,64.399,59.849,61.599,60851,0
2006-06-15,62.649,62.999,58.449,60.199,86552,0
2006-06-16,60.899,60.899,57.749,57.749,48169,0
2006-06-19,58.449,60.549,53.549,58.449,96431,0
2006-06-20,57.049,59.849,56.349,59.849,57135,0
2006-06-21,58.449,60.199,58.099,58.799,46969,0
2006-06-22,58.449,59.499,56.349,57.049,53784,0
2006-06-23,57.399,59.849,57.049,59.499,90317,0
2006-06-26,59.499,59.849,58.099,59.499,38725,0
2006-06-27,59.849,60.549,57.049,57.049,60677,0
2006-06-28,59.499,59.849,57.049,59.149,56732,0
2006-06-29,58.799,62.299,58.099,60.899,110012,0
2006-06-30,60.899,62.299,54.249,55.649,664924,0
2006-07-03,57.049,58.449,55.999,57.399,48090,0
2006-07-05,57.959,58.449,55.299,55.299,69470,0
2006-07-06,55.999,58.799,54.949,55.299,55194,0
2006-07-07,55.999,55.999,51.449,52.149,81966,0
2006-07-10,52.499,54.949,52.149,52.849,47741,0
2006-07-11,51.449,53.549,51.099,52.149,38555,0
2006-07-12,51.799,53.549,50.749,51.099,24972,0
2006-07-13,50.749,52.149,48.649,48.999,45872,0
2006-07-14,48.999,50.399,45.849,48.299,75253,0
2006-07-17,48.999,49.349,45.849,46.549,47193,0
2006-07-18,47.249,47.599,45.499,46.199,39978,0
2006-07-19,46.199,48.649,46.199,47.949,29591,0
2006-07-20,47.949,47.949,45.499,45.849,23436,0
2006-07-21,45.849,46.549,45.499,45.849,23136,0
2006-07-24,46.199,50.399,46.199,47.249,18352,0
2006-07-25,46.199,52.149,46.199,50.399,46694,0
2006-07-26,49.349,51.449,48.999,50.399,27215,0
2006-07-27,50.749,51.449,46.899,47.599,29136,0
2006-07-28,47.949,49.699,47.599,49.349,16747,0
2006-07-31,48.299,50.399,47.249,49.349,38357,0
2006-08-01,51.099,51.939,47.249,49.349,30261,0
2006-08-02,48.649,49.349,47.249,48.299,22293,0
2006-08-03,47.599,49.349,47.249,48.299,14908,0
2006-08-04,48.649,49.699,47.249,48.299,23781,0
2006-08-07,48.299,48.649,46.199,46.899,20403,0
2006-08-08,46.549,47.949,45.499,45.499,21754,0
2006-08-09,46.199,47.599,44.799,44.799,30602,0
2006-08-10,44.099,45.849,43.749,43.749,24140,0
2006-08-11,43.749,45.149,43.749,45.149,14452,0
2006-08-14,45.149,48.019,44.799,45.499,14649,0
2006-08-15,45.499,47.249,44.799,46.199,13060,0
2006-08-16,47.249,47.599,45.849,46.899,17568,0
2006-08-17,47.949,48.299,46.899,47.599,13793,0
2006-08-18,48.649,48.649,46.549,47.599,13522,0
2006-08-21,47.249,47.599,45.849,46.899,19356,0
2006-08-22,46.549,48.299,46.199,46.549,18494,0
2006-08-23,46.899,47.599,45.499,45.849,28922,0
2006-08-24,46.199,48.299,45.849,46.899,23224,0
2006-08-25,46.549,46.899,45.849,45.849,9907,0
2006-08-28,45.849,47.249,45.849,46.549,14873,0
2006-08-29,46.899,48.649,46.549,48.299,27322,0
2006-08-30,48.649,50.049,47.249,49.699,24482,0
2006-08-31,50.749,50.749,47.949,48.299,22814,0
2006-09-01,47.949,49.349,47.249,47.599,14726,0
2006-09-05,47.949,47.949,46.549,47.599,20874,0
2006-09-06,48.649,48.649,45.499,45.499,30022,0
2006-09-07,45.499,45.849,43.049,43.749,25482,0
2006-09-08,43.749,45.149,43.049,44.449,22656,0
2006-09-11,43.749,45.499,39.199,40.249,47371,0
2006-09-12,42.769,43.749,40.249,41.649,53296,0
2006-09-13,41.649,43.049,41.299,42.349,23395,0
2006-09-14,42.699,43.749,42.349,43.399,21473,0
2006-09-15,43.749,44.449,41.649,41.999,58305,0
2006-09-18,41.999,43.749,41.649,42.699,23857,0
2006-09-19,42.349,47.949,41.299,46.549,107459,0
2006-09-20,47.249,48.299,45.149,47.949,73807,0
2006-09-21,48.649,49.349,46.199,48.649,37195,0
2006-09-22,47.949,48.649,45.849,46.199,19167,0
2006-09-25,45.499,47.249,45.499,47.249,11153,0
2006-09-26,46.899,47.249,45.499,46.199,17962,0
2006-09-27,45.849,46.899,45.499,45.499,17916,0
2006-09-28,45.849,46.549,45.149,45.499,15090,0
2006-09-29,45.149,46.549,44.099,44.449,20651,0
2006-10-02,44.099,44.799,42.349,42.699,17069,0
2006-10-03,43.049,43.749,42.699,43.049,10503,0
2006-10-04,43.399,44.799,43.049,44.799,12936,0
2006-10-05,43.749,45.499,43.749,45.149,13482,0
2006-10-06,44.799,46.899,44.799,46.549,27469,0
2006-10-09,45.499,46.549,45.149,45.849,7906,0
2006-10-10,45.149,45.849,45.149,45.289,8791,0
2006-10-11,45.149,46.199,44.449,44.449,14994,0
2006-10-12,47.249,47.599,45.849,46.549,46167,0
2006-10-13,45.849,48.299,45.849,47.949,30240,0
2006-10-16,46.899,48.649,46.899,48.299,19337,0
2006-10-17,47.599,50.749,46.899,50.399,62091,0
2006-10-18,50.399,50.749,49.349,49.349,31194,0
2006-10-19,48.649,51.099,48.649,50.049,44165,0
2006-10-20,50.399,50.749,48.719,49.699,27346,0
2006-10-23,49.349,50.749,47.949,48.649,25455,0
2006-10-24,48.299,48.999,47.249,47.249,15291,0
2006-10-25,47.599,48.299,46.199,46.549,19778,0
2006-10-26,46.899,48.649,46.199,47.949,23309,0
2006-10-27,48.299,48.649,46.899,48.299,17710,0
2006-10-30,50.049,50.399,47.949,48.999,55874,0
2006-10-31,49.349,49.349,46.899,47.599,22725,0
2006-11-01,48.299,48.649,45.499,46.199,23815,0
2006-11-02,46.199,46.549,45.149,45.499,18285,0
2006-11-03,46.199,46.549,45.499,45.499,14983,0
2006-11-06,45.499,46.549,45.499,45.849,10094,0
2006-11-07,45.849,47.249,45.849,46.199,12563,0
2006-11-08,45.849,46.549,45.849,46.339,13857,0
2006-11-09,46.549,46.899,44.449,45.149,22757,0
2006-11-10,44.799,45.149,44.099,44.799,14758,0
2006-11-13,44.449,45.149,44.099,44.449,13450,0
2006-11-14,44.799,46.899,44.449,46.549,23442,0
2006-11-15,46.549,46.899,44.799,46.199,24728,0
2006-11-16,46.199,46.549,45.149,46.549,13524,0
2006-11-17,47.249,47.249,45.499,45.849,34549,0
2006-11-20,45.499,46.549,45.149,45.499,24751,0
2006-11-21,45.499,46.199,45.149,45.849,13276,0
2006-11-22,45.849,46.199,44.099,44.449,26506,0
2006-11-24,44.449,45.499,44.449,44.449,4955,0
2006-11-27,44.449,45.499,43.399,44.099,21732,0
2006-11-28,43.749,44.099,43.049,44.099,12034,0
2006-11-29,44.099,44.449,43.049,43.749,14762,0
2006-11-30,43.399,44.099,43.049,43.399,15354,0
2006-12-01,43.049,43.749,41.999,42.699,33044,0
2006-12-04,43.049,44.449,42.699,43.749,26345,0
2006-12-05,44.099,44.449,43.049,43.399,23749,0
2006-12-06,43.399,44.099,43.399,44.099,14646,0
2006-12-07,44.099,44.799,43.399,43.399,15090,0
2006-12-08,43.399,43.749,41.999,41.999,23985,0
2006-12-11,41.999,42.699,41.299,41.999,15893,0
2006-12-12,46.549,46.899,43.399,43.749,82883,0
2006-12-13,43.749,44.449,42.349,44.449,39481,0
2006-12-14,43.749,45.149,43.399,44.099,21818,0
2006-12-15,44.099,44.799,43.049,43.749,30654,0
2006-12-18,43.749,44.449,42.349,43.049,19237,0
2006-12-19,43.749,43.749,41.999,42.349,21222,0
2006-12-20,42.349,43.049,41.999,41.999,12628,0
2006-12-21,42.349,42.699,41.649,42.349,20526,0
2006-12-22,42.349,42.349,41.299,41.789,13380,0
2006-12-26,41.299,41.999,41.299,41.789,19761,0
2006-12-27,41.649,42.699,40.599,41.299,32028,0
2006-12-28,40.949,41.649,40.249,40.949,34109,0
2006-12-29,40.949,41.299,39.899,40.599,45713,0
2007-01-03,41.999,41.999,38.849,39.549,41711,0
2007-01-04,39.199,39.899,38.499,38.849,32620,0
2007-01-05,38.499,39.549,38.149,38.499,30098,0
2007-01-08,38.849,39.549,38.149,39.199,38337,0
2007-01-09,40.249,41.299,39.899,40.599,45548,0
2007-01-10,40.599,40.949,39.899,40.599,26754,0
2007-01-11,40.949,41.649,40.249,40.249,24967,0
2007-01-12,40.249,43.049,40.249,41.649,57316,0
2007-01-16,41.299,44.799,40.599,41.649,122844,0
2007-01-17,41.649,42.349,40.249,40.949,39791,0
2007-01-18,40.599,41.649,39.899,40.599,29248,0
2007-01-19,39.899,41.299,39.899,41.159,29489,0
2007-01-22,40.949,41.649,40.249,40.599,29325,0
2007-01-23,40.949,41.999,40.249,40.949,20323,0
2007-01-24,41.299,41.299,40.599,40.949,19592,0
2007-01-25,41.299,41.649,39.899,40.599,28061,0
2007-01-26,40.599,41.299,39.899,40.599,45092,0
2007-01-29,40.249,41.299,40.249,40.949,28164,0
2007-01-30,40.599,41.649,40.249,40.949,27947,0
2007-01-31,40.949,41.999,40.599,40.949,21395,0
2007-02-01,41.649,43.049,41.299,41.649,28300,0
2007-02-02,41.999,42.349,41.299,41.299,20509,0
2007-02-05,41.999,42.349,39.899,40.249,40214,0
2007-02-06,40.249,41.299,39.549,41.299,35005,0
2007-02-07,41.299,41.999,40.599,40.949,22763,0
2007-02-08,40.949,41.649,40.599,40.949,16768,0
2007-02-09,41.299,42.349,40.599,40.949,38744,0
2007-02-12,41.649,43.399,41.299,42.699,46817,0
2007-02-13,42.699,43.399,41.999,43.049,34861,0
2007-02-14,43.399,44.099,40.599,41.649,129563,0
2007-02-15,41.649,41.649,40.249,40.949,48814,0
2007-02-16,40.949,40.949,39.549,39.899,26359,0
2007-02-20,39.549,40.599,39.199,40.249,23506,0
2007-02-21,39.899,40.949,39.199,39.199,22909,0
2007-02-22,39.199,40.249,38.849,39.199,57285,0
2007-02-23,39.549,39.899,38.849,39.199,23000,0
2007-02-26,39.549,39.899,38.499,38.849,27335,0
2007-02-27,38.849,38.849,36.749,36.749,51918,0
2007-02-28,37.449,38.149,35.349,36.049,38634,0
2007-03-01,35.699,37.449,32.199,37.449,104225,0
2007-03-02,36.399,36.749,34.299,34.999,60860,0
2007-03-05,34.999,34.999,32.899,33.599,40645,0
2007-03-06,33.599,34.649,33.599,34.159,28685,0
2007-03-07,33.949,34.999,33.249,33.249,22706,0
2007-03-08,33.249,34.299,32.899,33.249,21485,0
2007-03-09,34.299,34.299,32.899,33.599,20615,0
2007-03-12,33.249,33.949,32.199,32.549,24016,0
2007-03-13,32.899,33.249,30.099,30.799,44304,0
2007-03-14,32.199,33.249,30.799,33.249,31792,0
2007-03-15,33.249,33.949,31.849,32.549,19580,0
2007-03-16,32.549,32.899,31.989,32.549,44987,0
2007-03-19,32.899,33.249,32.199,32.549,20986,0
2007-03-20,32.549,32.899,31.849,32.549,22091,0
2007-03-21,32.899,34.999,32.549,34.649,26683,0
2007-03-22,34.999,37.099,34.299,37.099,36819,0
2007-03-23,37.449,37.449,35.349,36.399,21643,0
2007-03-26,36.049,36.399,34.999,36.049,23503,0
2007-03-27,35.699,36.399,34.999,35.349,12095,0
2007-03-28,34.999,34.999,33.949,34.649,12265,0
2007-03-29,34.999,34.999,32.269,33.879,27111,0
2007-03-30,33.599,34.649,32.899,34.299,22973,0
2007-04-02,34.649,34.649,33.249,33.599,17591,0
2007-04-03,33.599,34.999,33.599,34.299,12244,0
2007-04-04,33.949,34.999,33.599,34.649,12674,0
2007-04-05,34.999,36.749,34.159,36.049,24040,0
2007-04-09,36.049,36.749,34.999,36.049,14201,0
2007-04-10,36.049,37.449,35.349,37.099,26469,0
2007-04-11,37.099,37.449,35.349,37.099,37298,0
2007-04-12,36.399,37.099,35.699,36.049,11662,0
2007-04-13,35.349,36.749,35.349,36.399,12438,0
2007-04-16,36.749,40.949,36.399,40.599,174467,0
2007-04-17,41.649,43.399,40.949,40.949,177536,0
2007-04-18,41.299,41.999,37.099,38.499,164044,0
2007-04-19,39.549,40.249,37.449,37.799,44346,0
2007-04-20,39.899,40.599,38.149,38.849,68411,0
2007-04-23,38.499,39.899,37.799,38.149,24241,0
2007-04-24,38.149,39.549,37.099,37.099,19348,0
2007-04-25,37.099,37.799,36.749,36.749,19439,0
2007-04-26,36.399,37.099,36.049,36.399,15703,0
2007-04-27,36.749,36.749,35.349,35.349,20289,0
2007-04-30,36.399,36.399,34.299,34.999,27552,0
2007-05-01,35.699,35.699,32.619,33.949,53215,0
2007-05-02,33.949,34.999,33.599,34.999,14275,0
2007-05-03,35.699,36.749,34.999,35.349,15985,0
2007-05-04,34.999,35.699,34.299,34.999,14173,0
2007-05-07,34.999,36.049,34.649,35.349,10240,0
2007-05-08,34.999,34.999,33.949,34.649,31557,0
2007-05-09,33.949,34.999,33.599,34.299,17156,0
2007-05-10,33.599,34.649,33.249,33.249,28826,0
2007-05-11,33.599,36.399,33.459,33.949,13591,0
2007-05-14,33.599,34.299,32.899,33.249,50030,0
2007-05-15,33.949,33.949,32.199,32.549,54312,0
2007-05-16,32.269,34.649,32.199,34.649,28105,0
2007-05-17,34.649,34.649,32.899,33.949,26158,0
2007-05-18,33.949,34.159,32.549,33.599,28601,0
2007-05-21,33.949,34.649,33.249,33.949,11409,0
2007-05-22,34.299,34.649,32.969,34.299,16536,0
2007-05-23,34.299,35.349,33.599,33.949,21999,0
2007-05-24,34.299,34.649,32.899,33.599,11824,0
2007-05-25,33.949,34.439,33.039,33.249,9438,0
2007-05-29,33.599,34.299,33.599,34.299,9123,0
2007-05-30,33.949,35.699,33.249,35.699,33073,0
2007-05-31,36.049,48.999,34.299,48.649,197262,0
2007-06-01,44.099,44.099,39.199,40.599,99318,0
2007-06-04,40.249,40.249,37.449,38.149,29692,0
2007-06-05,37.449,38.499,36.049,37.449,34587,0
2007-06-06,37.449,37.799,35.699,36.399,12963,0
2007-06-07,36.049,37.449,35.699,36.049,17665,0
2007-06-08,35.699,37.099,34.999,37.099,24222,0
2007-06-11,37.099,37.099,35.699,36.049,11489,0
2007-06-12,35.699,36.399,34.299,34.929,35625,0
2007-06-13,34.649,35.349,33.949,34.299,31786,0
2007-06-14,34.299,34.649,33.599,33.599,144458,0
2007-06-15,36.749,36.749,34.299,34.999,98095,0
2007-06-18,35.349,35.349,32.899,34.299,82532,0
2007-06-19,33.949,34.299,32.899,33.809,52667,0
2007-06-20,33.949,33.949,32.899,33.249,38994,0
2007-06-21,33.249,33.949,32.549,33.879,52676,0
2007-06-22,32.899,34.299,32.899,32.899,618609,0
2007-06-25,33.249,34.439,32.549,32.549,71488,0
2007-06-26,32.899,33.249,31.499,31.499,70208,0
2007-06-27,32.199,32.409,31.499,31.499,64604,0
2007-06-28,31.849,31.849,30.309,31.289,67991,0
2007-06-29,27.649,27.999,25.199,26.949,258223,0
2007-07-02,27.299,27.439,26.249,26.809,95724,0
2007-07-03,26.949,26.949,26.249,26.249,46033,0
2007-07-05,26.249,28.349,25.269,27.999,174810,0
2007-07-06,28.699,29.399,28.209,29.189,80569,0
2007-07-09,30.099,30.099,28.349,28.699,55802,0
2007-07-10,29.049,29.049,27.999,28.559,44636,0
2007-07-11,28.699,29.049,27.649,27.999,53779,0
2007-07-12,27.999,27.999,26.109,26.949,55548,0
2007-07-13,26.949,27.649,26.599,26.599,19711,0
2007-07-16,26.949,27.299,26.599,26.809,32851,0
2007-07-17,26.949,27.299,26.249,26.249,32542,0
2007-07-18,26.949,27.299,25.899,26.249,23585,0
2007-07-19,26.599,26.599,25.549,25.829,28521,0
2007-07-20,25.549,26.599,25.409,26.599,25341,0
2007-07-23,26.599,28.209,26.249,26.949,107670,0
2007-07-24,27.299,28.699,26.249,26.949,91324,0
2007-07-25,27.999,27.999,26.599,26.599,32311,0
2007-07-26,26.249,26.529,25.339,25.549,27133,0
2007-07-27,25.549,26.949,25.199,26.599,11853,0
2007-07-30,26.599,26.949,25.549,25.899,6784,0
2007-07-31,26.109,26.599,25.549,26.249,33485,0
2007-08-01,25.899,26.249,25.199,25.199,16725,0
2007-08-02,25.339,25.899,25.339,25.829,8782,0
2007-08-03,25.549,26.039,25.199,25.339,11765,0
2007-08-06,25.549,25.829,24.5,24.5,25498,0
2007-08-07,24.5,24.85,22.47,23.94,31396,0
2007-08-08,23.8,24.5,23.45,24.5,16268,0
2007-08-09,24.5,25.199,23.52,24.15,24366,0
2007-08-10,23.73,23.73,22.82,23.59,16055,0
2007-08-13,23.1,23.45,21.35,21.7,29453,0
2007-08-14,21.35,22.33,21,21.42,29588,0
2007-08-15,21.7,22.05,21,21.7,14397,0
2007-08-16,21,21.35,20.3,20.44,26714,0
2007-08-17,20.3,22.4,20.3,22.4,19916,0
2007-08-20,23.1,23.1,18.97,21,66749,0
2007-08-21,21,21.7,20.65,21.28,17271,0
2007-08-22,21.56,22.4,21,22.19,21209,0
2007-08-23,22.4,22.4,21.7,22.05,12269,0
2007-08-24,22.05,24.08,21.35,23.1,8692,0
2007-08-27,23.8,23.8,22.05,23.8,11243,0
2007-08-28,22.75,24.08,22.75,23.45,8822,0
2007-08-29,23.45,24.08,23.1,23.45,9193,0
2007-08-30,23.31,23.8,23.1,23.8,8405,0
2007-08-31,23.45,25.829,23.45,25.829,27947,0
2007-09-04,27.299,27.369,25.549,25.549,36885,0
2007-09-05,25.899,25.899,24.5,25.199,9140,0
2007-09-06,26.249,26.249,24.92,25.199,11198,0
2007-09-07,25.199,27.649,24.15,25.899,75181,0
2007-09-10,26.249,26.599,24.57,24.85,20941,0
2007-09-11,24.5,25.199,24.15,24.99,10439,0
2007-09-12,25.199,25.829,24.57,24.92,6310,0
2007-09-13,24.64,25.199,24.5,24.64,8606,0
2007-09-14,25.199,25.199,24.5,24.5,4862,0
2007-09-17,24.5,24.85,23.8,23.87,10890,0
2007-09-18,23.8,24.36,22.75,23.66,17662,0
2007-09-19,23.31,24.36,23.31,23.45,7266,0
2007-09-20,22.75,24.15,22.75,22.89,8011,0
2007-09-21,23.1,23.8,22.96,22.96,10448,0
2007-09-24,23.1,23.8,22.75,22.75,10456,0
2007-09-25,22.75,23.8,22.75,23.45,11587,0
2007-09-26,23.1,23.8,22.61,22.75,13230,0
2007-09-27,22.75,23.38,22.61,22.61,8409,0
2007-09-28,22.75,23.8,22.05,23.45,6992,0
2007-10-01,23.8,23.8,22.75,23.1,6397,0
2007-10-02,22.75,23.1,21,21.35,18709,0
2007-10-03,21,22.75,21,21.7,8417,0
2007-10-04,22.4,22.4,21.35,22.4,6574,0
2007-10-05,22.4,24.71,22.05,24.08,20535,0
2007-10-08,24.15,24.36,22.4,22.75,12416,0
2007-10-09,22.75,23.45,22.4,23.1,6545,0
2007-10-10,23.45,25.549,22.4,23.45,41679,0
2007-10-11,23.45,23.45,22.4,22.47,12374,0
2007-10-12,22.47,22.75,22.19,22.19,5801,0
2007-10-15,22.4,23.45,22.4,22.4,11192,0
2007-10-16,22.4,22.75,22.4,22.4,6819,0
2007-10-17,23.03,23.1,22.05,22.05,8842,0
2007-10-18,22.05,22.75,22.05,22.19,5055,0
2007-10-19,22.12,22.4,21.7,21.7,8871,0
2007-10-22,21.7,22.4,21.35,22.05,10420,0
2007-10-23,22.4,22.4,21.35,21.42,10773,0
2007-10-24,22.05,22.05,20.65,21,13258,0
2007-10-25,21.35,21.35,20.65,20.65,23494,0
2007-10-26,20.72,21.35,20.65,21,14836,0
2007-10-29,21.7,21.7,21,21.7,8552,0
2007-10-30,21.35,22.4,21.14,21.14,9873,0
2007-10-31,22.05,22.05,21,21.35,7723,0
2007-11-01,21,21.7,21,21,8928,0
2007-11-02,21,21.35,21,21,4916,0
2007-11-05,21,22.05,20.65,20.65,17357,0
2007-11-06,21,21,20.65,20.72,10200,0
2007-11-07,21,21,20.3,20.44,12471,0
2007-11-08,20.72,22.75,20.3,20.3,57765,0
2007-11-09,20.3,20.65,19.25,19.95,11329,0
2007-11-12,19.25,19.95,18.55,18.55,15983,0
2007-11-13,18.55,18.55,17.85,18.55,29259,0
2007-11-14,18.55,19.04,18.06,18.2,12399,0
2007-11-15,17.92,18.2,15.61,16.1,87785,0
2007-11-16,15.75,17.5,15.75,16.8,29602,0
2007-11-19,16.8,17.5,15.4,15.75,27355,0
2007-11-20,15.75,16.45,15.61,16.1,20510,0
2007-11-21,16.1,16.45,15.4,15.75,14921,0
2007-11-23,15.75,16.31,15.4,16.1,3993,0
2007-11-26,16.45,16.45,15.61,15.68,18099,0
2007-11-27,15.61,15.75,15.19,15.75,19523,0
2007-11-28,15.75,17.15,15.05,16.1,20305,0
2007-11-29,16.45,17.15,16.1,17.15,14161,0
2007-11-30,16.8,19.95,16.8,17.5,34042,0
2007-12-03,18.55,18.9,17.85,18.2,10009,0
2007-12-04,18.2,19.6,18.2,18.55,7409,0
2007-12-05,19.6,19.95,17.71,19.25,15799,0
2007-12-06,19.25,19.6,17.5,18.2,11826,0
2007-12-07,17.85,18.2,17.5,17.78,14670,0
2007-12-10,17.5,18.9,16.8,17.85,16770,0
2007-12-11,17.5,18.2,16.8,17.15,8515,0
2007-12-12,17.15,17.85,16.45,16.8,10744,0
2007-12-13,16.45,17.15,15.75,16.1,12938,0
2007-12-14,15.75,16.45,15.75,16.1,11743,0
2007-12-17,14.7,15.05,12.25,13.65,58275,0
2007-12-18,13.3,14.7,13.3,14,26942,0
2007-12-19,14,14,13.3,13.3,17669,0
2007-12-20,13.3,14,12.25,13.3,39045,0
2007-12-21,13.3,14.7,12.25,14.7,67878,0
2007-12-24,15.75,15.75,14,14.35,9729,0
2007-12-26,14,14,13.16,13.16,15870,0
2007-12-27,13.16,15.75,12.95,15.19,50168,0
2007-12-28,14,15.75,14,14.35,34507,0
2007-12-31,13.65,15.05,12.67,12.95,49820,0
2008-01-02,14,14.28,12.95,13.65,16886,0
2008-01-03,13.93,14,13.3,13.65,12348,0
2008-01-04,13.37,14,13.16,13.51,8141,0
2008-01-07,13.65,14,13.37,13.37,10894,0
2008-01-08,13.65,14,12.95,12.95,14035,0
2008-01-09,13.3,13.65,12.6,12.95,8329,0
2008-01-10,13.65,13.65,12.6,12.6,26114,0
2008-01-11,12.95,13.65,12.6,13.65,11418,0
2008-01-14,13.65,13.79,12.95,13.3,16764,0
2008-01-15,13.3,14.35,12.95,14,11436,0
2008-01-16,14.35,14.35,12.95,13.3,19665,0
2008-01-17,13.3,14,12.95,12.95,8927,0
2008-01-18,13.02,14,12.95,12.95,11399,0
2008-01-22,12.95,14,12.25,12.6,14207,0
2008-01-23,13.3,13.51,12.95,12.95,14800,0
2008-01-24,13.16,13.65,12.95,13.3,7980,0
2008-01-25,13.3,13.65,13.02,13.3,8531,0
2008-01-28,13.37,14,13.3,13.65,14858,0
2008-01-29,13.65,14.7,13.65,14.7,10312,0
2008-01-30,14.7,16.8,14.56,16.1,26519,0
2008-01-31,16.8,17.5,16.1,17.5,20042,0
2008-02-01,17.5,18.9,17.5,18.2,26227,0
2008-02-04,19.11,19.6,16.8,19.25,23236,0
2008-02-05,19.39,19.6,18.55,18.55,14150,0
2008-02-06,19.25,19.25,17.5,17.85,15219,0
2008-02-07,18.2,18.55,17.5,17.5,7126,0
2008-02-08,17.85,19.25,17.5,18.2,25767,0
2008-02-11,18.2,20.65,18.06,20.3,35164,0
2008-02-12,20.65,21.7,19.95,21.7,55736,0
2008-02-13,22.05,24.08,21.7,23.8,60579,0
2008-02-14,24.15,25.409,19.95,22.4,86762,0
2008-02-15,21.35,23.1,21.35,22.05,14426,0
2008-02-19,23.1,24.15,22.4,23.1,20552,0
2008-02-20,24.15,24.15,23.1,23.45,13350,0
2008-02-21,23.8,24.5,23.38,23.8,15122,0
2008-02-22,23.8,24.15,22.05,23.45,20652,0
2008-02-25,22.75,24.15,22.75,22.75,6528,0
2008-02-26,23.1,23.45,22.05,23.1,12064,0
2008-02-27,22.75,23.45,22.05,22.4,3700,0
2008-02-28,22.75,23.38,22.05,22.4,8999,0
2008-02-29,22.75,23.1,22.05,22.05,12171,0
2008-03-03,23.45,23.8,19.25,23.45,24979,0
2008-03-04,22.05,23.45,22.05,22.75,15689,0
2008-03-05,22.19,23.1,20.3,20.72,35742,0
2008-03-06,21,21,18.9,18.9,18878,0
2008-03-07,17.5,18.55,16.8,17.5,30493,0
2008-03-10,17.5,19.25,17.5,18.9,8366,0
2008-03-11,19.25,19.95,16.45,18.2,23930,0
2008-03-12,17.5,17.5,16.45,17.15,8709,0
2008-03-13,17.15,17.5,16.8,17.15,7452,0
2008-03-14,17.15,17.15,15.75,15.75,10167,0
2008-03-17,16.8,16.8,14.7,14.7,21647,0
2008-03-18,14.77,16.8,14.77,15.75,11059,0
2008-03-19,16.8,17.5,15.75,17.5,9992,0
2008-03-20,17.15,17.5,16.8,16.8,4326,0
2008-03-24,16.8,17.5,16.1,16.45,3710,0
2008-03-25,16.45,16.8,15.75,16.1,11953,0
2008-03-26,16.87,17.5,16.45,17.15,6189,0
2008-03-27,17.5,18.2,17.5,17.5,4294,0
2008-03-28,17.5,19.25,16.45,16.45,22627,0
2008-03-31,17.5,18.9,15.89,16.45,25650,0
2008-04-01,16.45,18.55,16.45,18.2,24701,0
2008-04-02,17.5,18.2,16.8,17.15,4354,0
2008-04-03,17.85,17.85,16.8,17.15,4407,0
2008-04-04,17.29,18.2,17.15,18.2,7212,0
2008-04-07,18.2,18.2,16.8,17.15,7407,0
2008-04-08,17.15,18.2,17.15,17.5,7109,0
2008-04-09,16.87,17.85,16.87,17.78,7185,0
2008-04-10,17.85,17.85,17.15,17.15,5389,0
2008-04-11,16.8,17.85,16.8,17.22,7232,0
2008-04-14,16.8,17.15,15.05,16.45,81322,0
2008-04-15,17.5,18.2,14.7,14.7,109888,0
2008-04-16,14.7,15.75,14.7,15.05,16926,0
2008-04-17,15.4,15.75,15.05,15.05,8003,0
2008-04-18,15.05,15.75,15.05,15.05,4672,0
2008-04-21,15.05,15.4,14.7,15.05,8171,0
2008-04-22,15.05,15.05,12.25,13.86,28945,0
2008-04-23,14.35,14.35,13.65,13.86,8401,0
2008-04-24,14.7,14.7,13.65,14,8521,0
2008-04-25,14,14,13.3,13.3,10304,0
2008-04-28,13.3,14.7,13.3,13.65,12738,0
2008-04-29,13.86,14.7,13.65,13.65,10601,0
2008-04-30,14,14.7,13.65,14.63,12853,0
2008-05-01,14.63,14.63,13.65,14,4488,0
2008-05-02,14.35,14.7,13.65,13.79,6566,0
2008-05-05,13.65,15.4,13.65,15.05,27606,0
2008-05-06,14.7,16.31,14.35,15.54,13860,0
2008-05-07,16.31,16.59,15.4,16.17,23163,0
2008-05-08,16.17,16.31,15.4,15.75,8597,0
2008-05-09,16.1,16.1,15.4,15.47,4203,0
2008-05-12,15.05,15.75,15.05,15.19,5467,0
2008-05-13,16.1,16.1,15.4,15.75,7964,0
2008-05-14,16.1,16.52,15.05,15.12,11653,0
2008-05-15,15.05,15.75,15.05,15.4,6895,0
2008-05-16,15.75,16.45,14.7,15.4,12960,0
2008-05-19,15.75,16.45,15.75,16.45,15431,0
2008-05-20,16.45,16.45,15.75,16.1,6394,0
2008-05-21,15.96,16.1,15.4,15.75,4197,0
2008-05-22,15.68,16.1,15.4,15.75,6251,0
2008-05-23,15.4,16.45,15.4,16.1,12627,0
2008-05-27,16.45,16.45,15.4,15.75,8282,0
2008-05-28,15.75,16.45,15.4,15.75,7328,0
2008-05-29,15.75,16.1,15.4,15.4,6547,0
2008-05-30,15.75,15.75,14.7,15.05,11627,0
2008-06-02,17.15,17.85,15.05,15.05,85644,0
2008-06-03,15.4,15.75,14,14.7,41162,0
2008-06-04,14.7,14.7,13.86,14,14362,0
2008-06-05,14.28,14.63,14,14.56,14840,0
2008-06-06,14.7,14.7,13.65,14,11898,0
2008-06-09,14,14.14,13.3,13.37,19947,0
2008-06-10,13.65,14,12.74,13.79,17591,0
2008-06-11,13.65,13.79,13.3,13.3,6513,0
2008-06-12,13.3,14,12.74,13.3,14188,0
2008-06-13,13.3,13.65,12.95,13.16,12333,0
2008-06-16,13.65,14.35,13.3,14,7903,0
2008-06-17,14.35,14.35,13.44,14,2947,0
2008-06-18,13.65,14,13.51,13.65,5211,0
2008-06-19,13.44,13.86,13.3,13.3,51379,0
2008-06-20,13.3,14,12.25,12.6,53873,0
2008-06-23,12.95,12.95,11.9,11.9,18317,0
2008-06-24,11.9,12.25,10.71,11.2,18128,0
2008-06-25,11.55,12.6,11.55,12.25,11736,0
2008-06-26,12.95,12.95,11.9,12.74,7641,0
2008-06-27,12.6,13.16,12.25,12.95,42375,0
2008-06-30,13.3,14.98,13.3,14.7,44976,0
2008-07-01,15.75,18.2,15.05,17.85,83993,0
2008-07-02,17.85,18.55,15.05,16.8,51961,0
2008-07-03,17.5,17.5,15.05,15.75,10821,0
2008-07-07,15.75,16.1,14.14,14.28,16060,0
2008-07-08,14,14.7,13.72,14,9475,0
2008-07-09,14.35,15.4,14,14.35,22602,0
2008-07-10,14.35,14.7,13.3,13.65,15718,0
2008-07-11,13.65,14,13.37,13.65,3123,0
2008-07-14,13.51,13.65,12.6,13.3,12919,0
2008-07-15,13.3,14,12.6,12.95,12387,0
2008-07-16,14,14,12.25,13.3,11678,0
2008-07-17,14,14,12.95,13.3,5987,0
2008-07-18,13.65,14.35,13.02,14.35,6885,0
2008-07-21,14.14,14.35,13.65,14,4472,0
2008-07-22,13.65,14.35,13.65,14.35,3671,0
2008-07-23,14.35,14.7,13.65,14,7016,0
2008-07-24,13.65,14.35,13.65,14.35,6482,0
2008-07-25,14.35,14.7,14.35,14.63,5168,0
2008-07-28,14.7,14.7,14,14.35,6188,0
2008-07-29,12.95,14,12.6,13.02,11360,0
2008-07-30,12.81,13.65,12.81,13.02,4677,0
2008-07-31,13.3,13.3,12.95,12.95,4256,0
2008-08-01,12.81,12.95,12.25,12.6,10480,0
2008-08-04,13.3,13.3,12.32,12.32,6876,0
2008-08-05,12.25,12.6,11.9,12.25,15407,0
2008-08-06,12.25,12.25,11.9,11.97,4898,0
2008-08-07,11.9,12.6,11.9,11.97,6563,0
2008-08-08,11.9,13.65,11.62,13.3,10881,0
2008-08-11,13.65,14,13.3,13.44,14158,0
2008-08-12,13.65,14,13.3,13.65,5266,0
2008-08-13,13.3,13.65,12.25,12.95,9672,0
2008-08-14,12.6,13.58,12.6,12.95,3572,0
2008-08-15,12.67,13.3,12.25,13.3,6238,0
2008-08-18,12.95,13.3,12.32,12.74,5241,0
2008-08-19,12.32,12.6,11.97,11.97,8033,0
2008-08-20,12.25,12.74,11.55,11.55,9454,0
2008-08-21,11.9,13.65,11.9,12.6,7051,0
2008-08-22,12.6,12.6,11.62,11.9,4568,0
2008-08-25,12.6,12.6,11.34,11.55,15151,0
2008-08-26,11.55,11.9,11.41,11.9,7562,0
2008-08-27,11.9,11.9,11.55,11.9,2216,0
2008-08-28,11.55,11.9,11.55,11.55,2512,0
2008-08-29,11.41,11.55,11.2,11.2,6064,0
2008-09-02,11.2,11.9,11.2,11.9,3618,0
2008-09-03,11.9,11.9,11.27,11.27,9361,0
2008-09-04,11.55,11.9,11.27,11.55,6103,0
2008-09-05,11.9,11.9,11.55,11.76,5773,0
2008-09-08,11.55,11.9,11.55,11.55,5362,0
2008-09-09,11.55,11.9,10.85,10.85,11629,0
2008-09-10,11.2,11.55,10.85,11.2,4821,0
2008-09-11,11.2,11.55,10.85,11.55,11055,0
2008-09-12,11.55,11.62,10.85,11.55,4930,0
2008-09-15,10.92,11.62,10.85,11.62,12462,0
2008-09-16,11.2,11.9,10.85,11.9,20228,0
2008-09-17,11.55,12.25,11.2,11.41,11737,0
2008-09-18,11.55,11.9,11.13,11.48,10789,0
2008-09-19,11.2,11.9,11.2,11.76,12896,0
2008-09-22,11.76,11.76,11.27,11.48,9872,0
2008-09-23,11.41,11.55,11.27,11.48,10534,0
2008-09-24,11.27,11.83,11.27,11.55,10271,0
2008-09-25,11.41,11.9,11.41,11.55,6812,0
2008-09-26,11.55,14,11.55,13.3,30730,0
2008-09-29,13.65,14,10.5,11.2,17322,0
2008-09-30,11.41,12.6,11.41,11.62,5835,0
2008-10-01,11.62,12.6,11.62,12.6,6562,0
2008-10-02,12.6,12.6,11.55,11.55,7037,0
2008-10-03,11.62,12.25,11.55,11.55,4382,0
2008-10-06,11.2,11.9,10.92,11.55,14313,0
2008-10-07,11.55,12.18,10.85,11.55,10847,0
2008-10-08,11.2,11.55,10.5,11.2,37721,0
2008-10-09,10.85,11.48,9.8,10.85,26967,0
2008-10-10,8.0498,10.5,8.0498,9.0998,18381,0
2008-10-13,9.4498,10.5,9.4498,10.5,9063,0
2008-10-14,10.5,10.85,10.15,10.22,4231,0
2008-10-15,10.5,10.85,10.15,10.15,5560,0
2008-10-16,10.15,10.5,9.0998,9.4498,12117,0
2008-10-17,9.4498,10.15,9.0998,10.08,7833,0
2008-10-20,9.8,10.36,9.8,9.8,3294,0
2008-10-21,10.36,11.2,10.15,10.85,11073,0
2008-10-22,11.2,11.2,9.4498,9.8,9893,0
2008-10-23,9.4498,10.15,8.3998,9.1698,12028,0
2008-10-24,9.8,9.8,8.7498,9.0998,13013,0
2008-10-27,10.5,10.5,8.8198,9.73,6428,0
2008-10-28,10.15,10.15,8.7498,9.0998,13924,0
2008-10-29,9.0998,9.8,9.0998,9.52,4612,0
2008-10-30,9.8,9.8,9.0998,9.0998,3371,0
2008-10-31,9.4498,10.01,9.0998,9.0998,8074,0
2008-11-03,9.4498,9.8,9.0998,9.2398,5571,0
2008-11-04,9.8,10.01,9.3098,9.3098,9029,0
2008-11-05,9.3798,9.8,9.2398,9.4498,3383,0
2008-11-06,9.8,10.15,9.4498,9.8,15228,0
2008-11-07,9.8,10.01,9.0998,9.0998,7289,0
2008-11-10,9.2398,9.8,9.0998,9.0998,6917,0
2008-11-11,9.0998,9.8,9.0998,9.0998,12079,0
2008-11-12,9.0998,9.73,8.7498,9.0998,13841,0
2008-11-13,8.7498,9.4498,8.4698,8.7498,8385,0
2008-11-14,8.7498,9.4498,8.7498,8.7498,3653,0
2008-11-17,8.7498,9.4498,8.3998,8.3998,11417,0
2008-11-18,8.7498,9.0998,8.3998,8.7498,2659,0
2008-11-19,8.4698,9.0998,8.3998,8.3998,5868,0
2008-11-20,8.0498,8.7498,8.0498,8.0498,5363,0
2008-11-21,8.7498,8.7498,7.6998,7.6998,9725,0
2008-11-24,8.7498,9.1698,8.0498,8.6098,21574,0
2008-11-25,9.0998,10.15,8.7498,9.4498,18438,0
2008-11-26,10.15,11.55,9.52,11.55,26559,0
2008-11-28,11.9,13.65,11.55,13.65,18645,0
2008-12-01,13.65,14,13.3,13.3,14431,0
2008-12-02,13.65,13.65,11.55,12.95,17299,0
2008-12-03,11.9,12.95,11.55,12.6,7707,0
2008-12-04,11.55,13.3,11.55,12.88,5869,0
2008-12-05,12.95,12.95,11.9,12.6,8053,0
2008-12-08,12.6,13.3,12.6,12.95,5647,0
2008-12-09,13.3,13.65,12.95,13.3,7401,0
2008-12-10,13.65,14,12.67,12.95,8667,0
2008-12-11,12.95,13.3,12.6,13.3,7368,0
2008-12-12,13.3,13.3,12.81,13.3,9473,0
2008-12-15,12.95,13.3,12.6,12.95,2729,0
2008-12-16,12.74,13.65,12.74,13.3,5074,0
2008-12-17,13.65,13.65,12.25,13.3,9561,0
2008-12-18,12.6,12.95,12.32,12.67,5367,0
2008-12-19,12.74,12.74,10.5,10.5,11850,0
2008-12-22,10.5,12.25,10.15,10.15,7164,0
2008-12-23,9.4498,11.9,9.4498,9.8,6493,0
2008-12-24,9.8,11.34,9.2398,10.15,9562,0
2008-12-26,9.87,10.85,9.8,10.5,5373,0
2008-12-29,10.5,10.85,9.8,9.87,19707,0
2008-12-30,9.4498,10.15,9.0998,9.4498,14828,0
2008-12-31,9.0998,10.5,9.0298,10.15,16375,0
2009-01-02,9.4498,11.2,9.4498,10.92,4314,0
2009-01-05,10.85,11.2,10.5,10.78,3681,0
2009-01-06,10.85,10.85,10.15,10.5,5164,0
2009-01-07,10.15,11.13,9.8,9.8,4930,0
2009-01-08,10.85,10.85,9.8,10.15,4303,0
2009-01-09,10.15,10.5,10.15,10.15,2686,0
2009-01-12,10.15,10.85,10.15,10.5,8412,0
2009-01-13,10.5,12.6,10.5,12.18,23931,0
2009-01-14,12.25,13.65,12.25,13.3,33066,0
2009-01-15,13.3,14.7,13.16,14.7,43601,0
2009-01-16,14.35,14.7,13.51,14.7,12129,0
2009-01-20,13.65,14.35,13.3,14,12599,0
2009-01-21,13.3,15.05,13.3,14.7,16829,0
2009-01-22,15.05,15.4,14,15.05,12639,0
2009-01-23,15.05,15.75,14.21,15.75,21722,0
2009-01-26,15.75,16.45,14.35,16.1,15994,0
2009-01-27,16.1,16.45,15.75,16.1,12922,0
2009-01-28,16.1,16.1,15.75,15.96,8080,0
2009-01-29,16.1,16.1,15.75,16.1,9402,0
2009-01-30,16.1,16.45,14.35,15.05,12974,0
2009-02-02,15.4,16.1,15.05,15.05,7181,0
2009-02-03,15.05,15.4,14.35,15.05,5697,0
2009-02-04,17.15,17.15,15.47,16.03,20110,0
2009-02-05,16.1,16.1,14.7,15.19,12004,0
2009-02-06,15.4,16.1,14.7,16.1,8557,0
2009-02-09,16.1,16.1,15.4,15.75,4996,0
2009-02-10,15.75,15.75,15.19,15.19,3223,0
2009-02-11,15.19,15.19,15.05,15.19,4653,0
2009-02-12,15.75,15.75,14.7,15.19,5728,0
2009-02-13,15.19,15.19,14.35,15.05,5184,0
2009-02-17,14.56,15.19,14,14.7,6454,0
2009-02-18,15.05,15.19,14.42,15.19,3657,0
2009-02-19,15.19,15.19,14,15.05,8936,0
2009-02-20,14.35,14.7,13.65,14.35,9504,0
2009-02-23,14.35,14.7,13.3,13.3,6540,0
2009-02-24,13.65,14.56,12.95,13.65,9164,0
2009-02-25,13.65,13.65,12.6,12.95,5335,0
2009-02-26,12.6,13.3,10.85,11.9,9233,0
2009-02-27,11.9,12.25,11.2,11.2,4397,0
2009-03-02,13.3,13.3,10.71,11.2,7455,0
2009-03-03,10.85,12.25,10.64,11.9,6331,0
2009-03-04,11.2,11.9,10.64,11.34,6013,0
2009-03-05,11.9,11.9,11.2,11.9,3827,0
2009-03-06,10.85,11.9,10.85,11.2,8039,0
2009-03-09,10.92,11.9,10.85,10.92,4049,0
2009-03-10,10.85,11.9,10.85,11.55,6917,0
2009-03-11,11.9,12.25,11.2,11.2,6882,0
2009-03-12,11.55,14,11.55,13.65,13057,0
2009-03-13,14,15.05,13.65,14.35,12081,0
2009-03-16,14.7,14.7,12.95,13.37,10515,0
2009-03-17,12.88,13.65,12.88,13.65,2393,0
2009-03-18,13.65,14,13.65,13.86,3829,0
2009-03-19,14,14,13.58,14,4118,0
2009-03-20,13.65,13.86,12.95,13.02,2907,0
2009-03-23,12.95,13.3,12.25,12.6,8643,0
2009-03-24,12.95,13.65,12.95,13.58,1930,0
2009-03-25,13.65,13.65,12.25,12.95,6533,0
2009-03-26,13.3,13.3,12.6,12.95,4332,0
2009-03-27,12.95,13.65,12.39,12.95,6786,0
2009-03-30,12.95,13.65,12.32,12.95,5641,0
2009-03-31,13.65,13.65,12.95,12.95,3642,0
2009-04-01,13.3,13.65,12.25,13.3,7885,0
2009-04-02,13.65,13.65,12.95,13.3,7613,0
2009-04-03,13.3,13.3,13.02,13.16,4116,0
2009-04-06,13.3,13.65,12.95,12.95,5630,0
2009-04-07,12.95,13.51,12.95,12.95,3922,0
2009-04-08,13.3,13.3,12.95,13.3,7243,0
2009-04-09,12.95,13.65,12.67,12.95,5827,0
2009-04-13,12.95,13.65,12.95,13.3,6572,0
2009-04-14,13.16,14,13.16,13.65,9961,0
2009-04-15,13.65,13.65,13.02,13.37,4215,0
2009-04-16,13.65,14,13.3,13.65,10564,0
2009-04-17,13.51,14,13.3,14,2961,0
2009-04-20,14.35,15.75,13.3,13.79,38667,0
2009-04-21,14.35,14.35,13.37,13.65,9856,0
2009-04-22,14,14.35,13.37,13.72,12192,0
2009-04-23,14,14,13.65,13.65,3271,0
2009-04-24,13.93,14.49,12.6,14,20013,0
2009-04-27,14.7,18.2,13.3,14.91,100238,0
2009-04-28,15.4,15.4,13.65,14,15485,0
2009-04-29,14,14.56,13.51,13.51,11495,0
2009-04-30,14,14,13.02,13.16,12279,0
2009-05-01,13.65,13.65,13.02,13.3,6446,0
2009-05-04,13.65,13.65,13.3,13.3,5639,0
2009-05-05,13.3,15.05,12.95,13.86,22755,0
2009-05-06,13.3,14.35,13.3,14,9425,0
2009-05-07,14,15.4,13.72,15.05,20932,0
2009-05-08,15.4,15.4,14,15.4,18006,0
2009-05-11,15.4,16.8,15.4,16.45,32457,0
2009-05-12,16.45,16.8,15.05,15.75,14233,0
2009-05-13,15.75,15.75,14.7,15.47,8820,0
2009-05-14,15.75,16.8,15.05,16.8,13976,0
2009-05-15,16.8,16.8,16.1,16.8,11954,0
2009-05-18,16.8,16.8,15.75,16.1,13521,0
2009-05-19,15.75,16.8,15.61,16.8,5970,0
2009-05-20,16.8,17.08,15.75,16.8,12222,0
2009-05-21,16.8,17.5,16.1,17.5,12355,0
2009-05-22,17.5,17.5,17.15,17.5,17570,0
2009-05-26,17.5,18.2,17.5,18.2,26551,0
2009-05-27,18.2,21.7,18.2,21,103278,0
2009-05-28,27.999,39.549,27.649,31.849,1048533,0
2009-05-29,34.999,35.699,24.85,28.699,355349,0
2009-06-01,31.849,32.899,27.649,27.999,195007,0
2009-06-02,28.349,28.349,23.8,24.15,162784,0
2009-06-03,28.349,31.149,26.669,28.349,462818,0
2009-06-04,28.699,28.699,24.64,25.549,195461,0
2009-06-05,26.249,26.599,24.5,26.249,118040,0
2009-06-08,26.949,30.799,26.599,28.349,176467,0
2009-06-09,27.999,29.749,27.649,29.399,56897,0
2009-06-10,32.899,35.349,30.869,33.949,402124,0
2009-06-11,33.249,33.249,29.749,31.499,118719,0
2009-06-12,31.149,33.949,29.749,32.899,96386,0
2009-06-15,32.199,32.899,30.729,31.499,46308,0
2009-06-16,33.249,38.149,31.149,33.809,541508,0
2009-06-17,33.249,33.249,27.999,27.999,256910,0
2009-06-18,29.469,30.099,27.999,28.629,71937,0
2009-06-19,29.049,30.659,28.209,30.659,53894,0
2009-06-22,30.799,30.799,27.999,29.049,48713,0
2009-06-23,28.349,29.049,27.999,27.999,31838,0
2009-06-24,31.849,32.549,28.699,29.539,128974,0
2009-06-25,28.699,29.049,28.209,28.349,36084,0
2009-06-26,28.629,28.909,28.069,28.699,25093,0
2009-06-29,29.749,29.749,28.349,29.049,26138,0
2009-06-30,29.749,29.749,28.419,29.399,23709,0
2009-07-01,29.399,29.399,28.069,28.839,28244,0
2009-07-02,29.049,29.399,27.999,29.399,29916,0
2009-07-06,29.049,29.049,28.349,28.699,20631,0
2009-07-07,28.349,28.699,27.299,27.369,38305,0
2009-07-08,26.809,27.579,24.64,24.85,58966,0
2009-07-09,24.85,26.599,24.85,26.249,20594,0
2009-07-10,26.949,26.949,25.899,26.599,19191,0
2009-07-13,27.299,28.699,26.599,28.209,16276,0
2009-07-14,29.049,29.049,25.549,27.649,38628,0
2009-07-15,26.949,27.299,24.92,25.339,36663,0
2009-07-16,25.899,26.249,25.339,25.339,16426,0
2009-07-17,25.199,27.299,22.05,27.299,106026,0
2009-07-20,26.599,27.999,25.899,27.299,26519,0
2009-07-21,25.549,27.299,25.549,26.599,21171,0
2009-07-22,28.349,29.399,27.299,27.999,106139,0
2009-07-23,28.629,28.699,27.299,28.349,34822,0
2009-07-24,27.999,27.999,26.599,26.949,24789,0
2009-07-27,28.349,28.699,26.949,28.279,23404,0
2009-07-28,28.699,28.699,26.949,28.139,23556,0
2009-07-29,28.349,28.979,27.299,28.349,21226,0
2009-07-30,27.299,28.699,27.299,27.999,17390,0
2009-07-31,27.299,28.699,26.599,28.699,31342,0
2009-08-03,29.049,29.049,27.369,27.999,16858,0
2009-08-04,27.299,28.349,27.299,27.719,18843,0
2009-08-05,27.649,27.999,26.249,27.999,37253,0
2009-08-06,26.949,27.439,26.389,27.439,20395,0
2009-08-07,26.599,27.229,25.899,26.599,20252,0
2009-08-10,25.899,26.599,25.549,26.599,25543,0
2009-08-11,26.599,26.599,25.199,25.199,21785,0
2009-08-12,25.199,26.599,24.85,25.899,15628,0
2009-08-13,26.599,26.599,25.899,26.249,9057,0
2009-08-14,26.249,26.599,25.059,25.479,16917,0
2009-08-17,24.78,25.899,24.5,24.5,14697,0
2009-08-18,25.549,25.689,24.5,25.339,20336,0
2009-08-19,24.5,25.549,24.5,24.85,9427,0
2009-08-20,25.899,25.899,24.5,25.199,14452,0
2009-08-21,25.199,25.199,24.5,24.5,10240,0
2009-08-24,24.5,25.199,24.5,24.64,11793,0
2009-08-25,25.199,25.199,24.5,24.5,17544,0
2009-08-26,24.85,27.159,24.85,26.249,60649,0
2009-08-27,26.249,26.599,24.5,25.899,32037,0
2009-08-28,26.949,26.949,25.549,26.249,10992,0
2009-08-31,26.249,28.349,25.549,26.949,55225,0
2009-09-01,27.649,27.999,25.059,27.999,40576,0
2009-09-02,31.499,33.249,29.399,29.749,320338,0
2009-09-03,30.099,30.099,27.999,29.049,70127,0
2009-09-04,28.349,28.349,26.949,27.299,138588,0
2009-09-08,27.999,30.099,26.669,28.629,71745,0
2009-09-09,28.699,28.699,26.599,27.649,43108,0
2009-09-10,26.599,27.649,26.599,27.159,21723,0
2009-09-11,26.669,27.299,26.249,26.949,24844,0
2009-09-14,27.649,27.649,25.689,26.249,67917,0
2009-09-15,26.599,26.739,25.899,26.249,47450,0
2009-09-16,26.459,26.599,25.549,26.109,26841,0
2009-09-17,25.549,26.249,25.549,26.249,15857,0
2009-09-18,25.899,26.249,25.549,25.549,20068,0
2009-09-21,26.249,26.949,25.549,25.689,27776,0
2009-09-22,25.899,26.809,24.92,25.829,24064,0
2009-09-23,25.199,25.549,24.57,24.57,24786,0
2009-09-24,24.85,25.199,24.15,24.5,40160,0
2009-09-25,24.5,24.85,23.8,24.15,33944,0
2009-09-28,23.8,25.899,23.45,24.5,21298,0
2009-09-29,24.64,25.199,23.8,24.5,24024,0
2009-09-30,24.5,24.85,23.8,24.15,13921,0
2009-10-01,24.15,24.85,23.45,23.52,19003,0
2009-10-02,23.1,24.85,22.05,24.5,36555,0
2009-10-05,26.249,26.249,23.8,23.8,67572,0
2009-10-06,24.5,24.99,23.45,23.8,20294,0
2009-10-07,24.5,25.199,23.45,23.87,27383,0
2009-10-08,23.8,24.85,23.8,24.5,15934,0
2009-10-09,24.5,24.92,23.66,23.8,16537,0
2009-10-12,23.8,24.5,23.45,23.45,17116,0
2009-10-13,23.45,23.45,22.4,23.1,35599,0
2009-10-14,22.75,23.8,22.4,22.54,19639,0
2009-10-15,22.4,23.45,22.4,22.75,24791,0
2009-10-16,22.4,22.75,21.35,22.4,41322,0
2009-10-19,19.32,24.22,19.32,23.8,69044,0
2009-10-20,23.1,25.479,23.1,25.339,54308,0
2009-10-21,25.339,25.829,23.52,24.29,57575,0
2009-10-22,23.66,23.73,22.4,23.31,33796,0
2009-10-23,23.1,23.1,21.77,22.54,41585,0
2009-10-26,21.77,22.12,21,21.28,32430,0
2009-10-27,21,21,19.32,19.88,60133,0
2009-10-28,19.67,19.67,19.32,19.32,29142,0
2009-10-29,19.18,20.3,19.18,19.95,26521,0
2009-10-30,20.16,20.3,19.67,19.74,17580,0
2009-11-02,20.09,20.3,19.32,19.67,21157,0
2009-11-03,19.46,20.93,19.32,20.79,22731,0
2009-11-04,21,21.49,20.58,21,31026,0
2009-11-05,21,22.12,20.65,22.12,29606,0
2009-11-06,22.47,22.75,22.12,22.68,32502,0
2009-11-09,23.1,23.31,22.47,22.89,30107,0
2009-11-10,22.68,23.31,21.98,22.75,33765,0
2009-11-11,23.1,23.1,22.75,23.1,11027,0
2009-11-12,22.75,22.89,22.19,22.54,11648,0
2009-11-13,22.89,22.89,21.77,22.05,13003,0
2009-11-16,23.17,23.17,21.56,22.19,10136,0
2009-11-17,21.84,22.19,21.35,21.63,15688,0
2009-11-18,21.63,22.26,21,21.49,21434,0
2009-11-19,21.63,21.63,20.51,21.14,27666,0
2009-11-20,20.93,21.14,20.44,20.65,9113,0
2009-11-23,21.14,21.14,20.37,20.72,12400,0
2009-11-24,20.44,20.51,19.95,20.3,15888,0
2009-11-25,20.09,20.3,19.67,19.81,12166,0
2009-11-27,19.25,19.6,18.55,19.04,26229,0
2009-11-30,18.69,19.25,17.78,17.99,62738,0
2009-12-01,18.2,18.55,18.2,18.34,13473,0
2009-12-02,18.69,19.81,18.06,19.81,18177,0
2009-12-03,19.95,20.09,19.25,19.67,7807,0
2009-12-04,19.6,19.81,19.32,19.67,7801,0
2009-12-07,19.32,19.46,18.97,19.39,10446,0
2009-12-08,19.11,19.46,18.9,18.9,12373,0
2009-12-09,18.9,20.09,18.2,19.46,24217,0
2009-12-10,19.95,19.95,18.55,18.76,22325,0
2009-12-11,18.83,18.83,18.13,18.55,22104,0
2009-12-14,18.9,19.46,18.55,18.55,27250,0
2009-12-15,18.27,19.53,18.27,18.9,14350,0
2009-12-16,19.25,19.25,18.55,18.69,12309,0
2009-12-17,18.69,19.25,18.55,18.55,10161,0
2009-12-18,18.55,19.46,18.34,19.46,107898,0
2009-12-21,19.11,19.18,18.69,18.9,7359,0
2009-12-22,18.69,18.97,18.27,18.97,22625,0
2009-12-23,18.9,19.11,18.41,18.9,10757,0
2009-12-24,18.9,18.9,18.41,18.62,6888,0
2009-12-28,18.76,18.9,18.2,18.27,15299,0
2009-12-29,18.06,18.9,17.57,18.55,38451,0
2009-12-30,18.2,18.55,18.13,18.41,26953,0
2009-12-31,18.27,20.72,17.99,20.72,58133,0
2010-01-04,20.93,20.93,19.6,20.23,30244,0
2010-01-05,19.67,19.88,19.32,19.46,14681,0
2010-01-06,19.25,19.25,18.83,18.83,12649,0
2010-01-07,19.11,21.14,19.11,21,80639,0
2010-01-08,21.21,22.26,20.86,22.19,116635,0
2010-01-11,22.33,24.22,22.19,24.22,197573,0
2010-01-12,22.96,23.52,22.05,23.1,81160,0
2010-01-13,24.22,24.22,22.26,23.38,52623,0
2010-01-14,23.38,23.52,22.61,23.17,24301,0
2010-01-15,23.1,23.1,22.26,22.54,26650,0
2010-01-19,22.82,23.17,22.05,22.96,40053,0
2010-01-20,22.82,23.31,22.4,22.47,22011,0
2010-01-21,22.4,22.54,21.7,21.77,21319,0
2010-01-22,21.7,21.84,21.14,21.42,25305,0
2010-01-25,21.84,21.84,21.07,21.21,23991,0
2010-01-26,21.21,21.21,20.3,20.65,26061,0
2010-01-27,20.86,20.86,19.67,20.16,25713,0
2010-01-28,20.16,20.58,19.95,20.51,24161,0
2010-01-29,20.86,21.98,20.79,21.35,38518,0
2010-02-01,21.14,21.14,20.37,20.51,23911,0
2010-02-02,20.44,20.93,20.02,20.58,33584,0
2010-02-03,20.51,20.51,20.16,20.37,47412,0
2010-02-04,20.51,21,20.16,20.86,24877,0
2010-02-05,20.65,21.49,20.44,21.35,17951,0
2010-02-08,21.49,22.68,20.86,21.91,33355,0
2010-02-09,21.84,22.33,21.35,21.7,24312,0
2010-02-10,21.49,21.77,21.14,21.77,22700,0
2010-02-11,21.98,22.33,21.7,22.05,33101,0
2010-02-12,22.05,22.33,21.7,22.33,39153,0
2010-02-16,22.33,22.68,22.05,22.68,20196,0
2010-02-17,22.47,22.96,22.47,22.89,21085,0
2010-02-18,22.96,23.45,22.75,23.31,49918,0
2010-02-19,23.45,23.45,22.75,23.17,30702,0
2010-02-22,23.03,23.1,22.75,23.1,20587,0
2010-02-23,22.75,23.17,22.68,22.96,20370,0
2010-02-24,22.96,23.1,22.75,22.82,12525,0
2010-02-25,22.54,22.54,22.26,22.54,21249,0
2010-02-26,22.54,22.68,22.26,22.68,22074,0
2010-03-01,22.54,22.75,22.4,22.54,13600,0
2010-03-02,22.68,22.75,22.26,22.47,36597,0
2010-03-03,22.26,22.68,22.26,22.68,9817,0
2010-03-04,22.61,22.68,22.33,22.61,11608,0
2010-03-05,22.68,22.68,22.33,22.4,25797,0
2010-03-08,22.33,23.59,22.33,23.31,38678,0
2010-03-09,23.59,24.85,23.38,24.5,102697,0
2010-03-10,24.78,25.059,23.8,24.71,48578,0
2010-03-11,25.059,25.059,23.8,23.94,37047,0
2010-03-12,23.8,24.5,23.66,24.29,28822,0
2010-03-15,24.5,24.5,23.52,23.8,25522,0
2010-03-16,23.66,23.73,22.47,23.17,33546,0
2010-03-17,23.1,23.1,22.54,22.89,24217,0
2010-03-18,22.82,22.82,21.91,21.98,20307,0
2010-03-19,22.19,22.19,21.21,22.12,33475,0
2010-03-22,21.91,22.05,21.21,21.98,12655,0
2010-03-23,21.77,22.4,21.56,22.33,20014,0
2010-03-24,22.4,22.54,22.05,22.12,12005,0
2010-03-25,22.05,22.54,21.7,21.84,14723,0
2010-03-26,22.26,22.33,21.7,21.77,9388,0
2010-03-29,21.63,21.84,21.42,21.42,15483,0
2010-03-30,21.14,21.77,21.14,21.49,17144,0
2010-03-31,21.35,22.4,21.21,21.56,27285,0
2010-04-01,21.56,22.54,21.56,22.05,25993,0
2010-04-05,22.75,23.8,22.61,23.73,57650,0
2010-04-06,23.73,23.73,22.82,23.24,17766,0
2010-04-07,23.1,23.73,22.75,23.73,18322,0
2010-04-08,23.45,23.66,22.96,23.45,20820,0
2010-04-09,23.59,24.15,23.17,23.8,30750,0
2010-04-12,23.52,25.479,23.52,25.129,66073,0
2010-04-13,26.039,27.579,25.199,27.229,124073,0
2010-04-14,27.789,28.699,27.299,27.509,119143,0
2010-04-15,29.749,30.099,27.509,27.999,182046,0
2010-04-16,27.649,28.349,26.109,27.999,100444,0
2010-04-19,28.699,29.049,27.649,28.629,81858,0
2010-04-20,28.839,28.909,27.999,28.349,68167,0
2010-04-21,28.489,28.559,26.739,27.159,66539,0
2010-04-22,27.299,27.299,26.319,27.019,33813,0
2010-04-23,27.229,27.999,26.949,26.949,29104,0
2010-04-26,27.019,27.579,26.809,27.579,41606,0
2010-04-27,27.299,27.299,26.809,27.299,22136,0
2010-04-28,27.089,27.439,26.669,27.299,22267,0
2010-04-29,27.299,27.299,26.669,27.299,18991,0
2010-04-30,27.439,28.559,27.159,28.069,74617,0
2010-05-03,28.559,28.979,28.349,28.839,44963,0
2010-05-04,28.839,28.839,27.299,27.859,60544,0
2010-05-05,27.509,27.999,26.739,27.299,33474,0
2010-05-06,27.299,27.509,25.899,26.599,55052,0
2010-05-07,26.599,26.599,24.99,25.059,68976,0
2010-05-10,26.039,26.809,25.549,26.459,39502,0
2010-05-11,25.969,26.249,25.689,26.179,26199,0
2010-05-12,26.109,26.669,26.039,26.529,21167,0
2010-05-13,26.669,26.879,26.599,26.879,24498,0
2010-05-14,26.879,26.879,25.549,26.179,21196,0
2010-05-17,26.599,26.599,26.039,26.529,19961,0
2010-05-18,26.319,27.089,26.179,26.809,26836,0
2010-05-19,26.809,26.879,25.199,25.829,20986,0
2010-05-20,25.549,25.549,18.97,21.49,251245,0
2010-05-21,21.42,22.33,20.72,21.84,67129,0
2010-05-24,22.4,22.61,21.28,21.49,39979,0
2010-05-25,21,21.42,20.3,21.14,40350,0
2010-05-26,21.49,22.61,21.35,22.12,36092,0
2010-05-27,23.03,23.59,22.12,22.68,50076,0
2010-05-28,22.82,23.1,22.4,22.75,31187,0
2010-06-01,22.47,23.24,21.91,22.4,23821,0
2010-06-02,22.61,22.96,22.47,22.82,20865,0
2010-06-03,22.89,22.96,22.33,22.61,30581,0
2010-06-04,23.1,23.73,22.26,22.96,69090,0
2010-06-07,22.89,22.89,20.58,20.58,109516,0
2010-06-08,20.3,20.51,18.97,20.16,104305,0
2010-06-09,20.51,21,18.97,19.67,56216,0
2010-06-10,20.02,20.65,19.32,20.51,44152,0
2010-06-11,20.16,21.49,19.04,21.07,67911,0
2010-06-14,21.14,21.63,21.14,21.42,60542,0
2010-06-15,21.42,21.7,21.21,21.63,28812,0
2010-06-16,21.14,21.63,21,21.63,30210,0
2010-06-17,21.56,21.84,21.07,21.77,41993,0
2010-06-18,21.77,22.33,21.49,22.05,32334,0
2010-06-21,21.98,22.33,21.63,21.98,27248,0
2010-06-22,21.91,21.98,21.63,21.77,26562,0
2010-06-23,21.7,21.7,19.32,20.16,128085,0
2010-06-24,20.16,20.16,18.55,19.04,208607,0
2010-06-25,18.9,19.46,17.29,18.9,1345972,0
2010-06-28,18.76,18.9,17.5,17.85,104544,0
2010-06-29,18.06,18.76,16.38,16.73,137018,0
2010-06-30,16.8,16.8,14.84,15.05,140964,0
2010-07-01,15.61,15.61,14.7,15.12,96416,0
2010-07-02,15.33,15.33,14.28,14.56,68420,0
2010-07-06,14.77,15.05,13.16,13.23,90017,0
2010-07-07,13.16,13.37,12.25,13.16,144693,0
2010-07-08,14,14,13.3,13.79,88697,0
2010-07-09,13.79,14.21,13.44,13.58,58337,0
2010-07-12,13.51,13.65,12.74,13.09,43129,0
2010-07-13,13.3,13.3,12.74,13.23,50738,0
2010-07-14,14,14,13.16,13.3,44949,0
2010-07-15,12.74,13.23,12.18,12.32,92765,0
2010-07-16,12.32,13.16,12.18,12.25,88357,0
2010-07-19,12.39,12.39,11.41,11.55,49597,0
2010-07-20,11.41,11.76,11.06,11.76,53202,0
2010-07-21,12.11,12.18,11.34,11.41,46449,0
2010-07-22,11.48,11.55,10.57,11.27,114881,0
2010-07-23,11.2,12.25,10.85,12.04,50503,0
2010-07-26,12.18,12.6,12.11,12.32,59791,0
2010-07-27,12.67,13.3,12.6,13.02,83168,0
2010-07-28,12.95,12.95,11.41,11.69,93215,0
2010-07-29,12.04,12.25,11.41,11.69,63369,0
2010-07-30,11.69,11.9,11.34,11.34,59953,0
2010-08-02,11.41,12.11,11.41,12.11,47066,0
2010-08-03,12.11,12.25,11.55,11.55,36206,0
2010-08-04,11.62,11.9,11.55,11.76,62583,0
2010-08-05,11.76,11.97,11.34,11.34,27480,0
2010-08-06,11.34,11.48,10.85,10.92,49132,0
2010-08-09,11.06,11.27,10.78,11.06,41335,0
2010-08-10,11.06,11.27,11.06,11.13,35434,0
2010-08-11,10.92,11.06,10.64,10.64,48875,0
2010-08-12,10.57,10.71,10.43,10.57,39854,0
2010-08-13,10.57,10.64,9.8,9.8,52591,0
2010-08-16,10.01,10.43,9.87,10.29,36264,0
2010-08-17,10.43,10.85,10.22,10.64,30404,0
2010-08-18,10.64,10.85,10.43,10.64,23527,0
2010-08-19,10.57,10.78,10.36,10.43,33920,0
2010-08-20,10.36,10.5,9.94,10.22,43575,0
2010-08-23,10.29,10.36,9.73,9.8,33106,0
2010-08-24,9.94,9.94,9.4498,9.59,29519,0
2010-08-25,9.59,9.73,9.3798,9.4498,26688,0
2010-08-26,9.4498,9.73,8.7498,9.0998,44886,0
2010-08-27,9.2398,9.66,8.8898,9.52,26788,0
2010-08-30,9.52,10.85,9.2398,9.3098,37099,0
2010-08-31,9.3798,9.66,9.3098,9.3098,16797,0
2010-09-01,9.52,9.73,9.3098,9.59,31600,0
2010-09-02,9.59,10.43,9.59,10.29,26519,0
2010-09-03,10.43,10.43,10.08,10.22,22901,0
2010-09-07,10.43,10.78,10.01,10.08,30325,0
2010-09-08,10.08,10.15,9.1698,9.3798,29224,0
2010-09-09,9.4498,10.08,9.4498,9.94,24916,0
2010-09-10,10.01,10.36,9.73,10.15,25138,0
2010-09-13,10.15,10.43,9.94,10.43,40272,0
2010-09-14,10.29,10.36,9.87,9.87,37595,0
2010-09-15,9.8,9.87,9.52,9.87,16608,0
2010-09-16,9.52,10.01,9.52,9.73,17064,0
2010-09-17,9.94,9.94,9.73,9.73,29036,0
2010-09-20,9.73,9.94,9.59,9.94,38030,0
2010-09-21,9.66,9.73,9.4498,9.59,23633,0
2010-09-22,9.66,9.73,9.52,9.59,20249,0
2010-09-23,9.4498,9.66,9.1698,9.3798,38063,0
2010-09-24,9.52,9.59,9.2398,9.59,19325,0
2010-09-27,9.52,10.22,9.52,10.15,84889,0
2010-09-28,10.64,10.85,10.15,10.43,90842,0
2010-09-29,10.43,10.5,10.15,10.22,32640,0
2010-09-30,10.43,10.43,10.01,10.15,35465,0
2010-10-01,10.29,10.29,9.66,9.8,17371,0
2010-10-04,9.8,10.08,9.8,9.87,48745,0
2010-10-05,9.94,9.94,9.8,9.8,36660,0
2010-10-06,10.43,11.2,9.87,10.64,140538,0
2010-10-07,10.64,11.41,10.15,11.13,189048,0
2010-10-08,11.13,11.76,11.13,11.48,129441,0
2010-10-11,11.2,11.2,10.5,11.06,79038,0
2010-10-12,11.13,11.34,10.78,11.34,42944,0
2010-10-13,11.34,11.76,11.2,11.34,71219,0
2010-10-14,11.34,11.55,11.27,11.34,34626,0
2010-10-15,11.48,11.55,11.27,11.48,46960,0
2010-10-18,11.9,14.56,11.83,13.23,711409,0
2010-10-19,14.35,14.35,12.25,12.32,388572,0
2010-10-20,12.67,12.67,11.62,12.11,173852,0
2010-10-21,12.39,12.39,10.99,11.27,139401,0
2010-10-22,10.99,11.2,10.64,10.85,93476,0
2010-10-25,11.55,11.55,11.06,11.2,60708,0
2010-10-26,11.13,11.2,10.78,10.85,46295,0
2010-10-27,10.85,10.99,10.64,10.92,59321,0
2010-10-28,10.99,11.2,10.85,10.85,61752,0
2010-10-29,10.85,10.92,10.5,10.64,40877,0
2010-11-01,10.57,10.71,10.5,10.57,39873,0
2010-11-02,10.71,10.85,10.57,10.71,40579,0
2010-11-03,10.71,11.13,10.36,10.92,76837,0
2010-11-04,11.2,12.25,10.85,11.97,484142,0
2010-11-05,11.97,11.97,11.27,11.48,70299,0
2010-11-08,11.55,11.55,10.92,11.27,287364,0
2010-11-09,11.34,11.34,10.64,10.64,59162,0
2010-11-10,12.18,12.18,10.71,11.13,82583,0
2010-11-11,10.99,11.2,10.92,10.92,26344,0
2010-11-12,10.92,11.13,10.57,10.64,30470,0
2010-11-15,10.71,11.06,10.57,11.06,36765,0
2010-11-16,10.99,10.99,10.22,10.43,98993,0
2010-11-17,10.57,11.06,10.57,10.99,44137,0
2010-11-18,11.13,11.2,10.71,11.2,49210,0
2010-11-19,11.2,11.34,10.85,11.2,52487,0
2010-11-22,11.2,11.62,11.2,11.48,64454,0
2010-11-23,11.41,11.62,11.06,11.13,49671,0
2010-11-24,11.27,11.27,10.99,11.2,29476,0
2010-11-26,11.06,11.34,10.99,10.99,13729,0
2010-11-29,10.92,11.48,10.64,10.85,38418,0
2010-11-30,10.71,10.99,10.64,10.78,29993,0
2010-12-01,10.99,11.2,10.92,11.13,34421,0
2010-12-02,11.06,11.27,10.99,11.27,39240,0
2010-12-03,11.27,11.34,10.85,11.13,34507,0
2010-12-06,11.06,11.2,10.85,11.06,23234,0
2010-12-07,11.48,11.48,10.92,11.34,58931,0
2010-12-08,11.34,11.48,11.2,11.27,46515,0
2010-12-09,11.34,11.48,11.27,11.34,46983,0
2010-12-10,10.85,11.13,10.85,11.06,43484,0
2010-12-13,11.06,11.34,10.85,11.06,35799,0
2010-12-14,11.06,11.2,10.85,10.99,43054,0
2010-12-15,11.34,11.34,10.64,11.06,47419,0
2010-12-16,11.2,11.34,10.92,11.34,43033,0
2010-12-17,11.41,11.62,11.06,11.62,56315,0
2010-12-20,11.83,15.61,11.62,15.61,489240,0
2010-12-21,15.47,15.61,13.02,13.3,336374,0
2010-12-22,13.44,13.58,12.74,13.3,78391,0
2010-12-23,13.65,16.66,13.37,16.45,251130,0
2010-12-27,16.1,16.1,14.49,15.4,151351,0
2010-12-28,15.4,15.96,14.7,15.75,108589,0
2010-12-29,15.68,17.5,14.98,16.24,196821,0
2010-12-30,14.91,16.03,14.28,15.4,115370,0
2010-12-31,15.89,16.45,15.68,16.1,84609,0
2011-01-03,16.31,16.66,15.75,16.38,68751,0
2011-01-04,16.31,16.8,16.03,16.31,70407,0
2011-01-05,16.38,17.85,16.17,17.43,150736,0
2011-01-06,17.36,17.43,16.66,17.15,78330,0
2011-01-07,17.08,17.5,16.66,16.8,50825,0
2011-01-10,16.73,18.13,16.73,17.85,133528,0
2011-01-11,17.85,18.41,17.5,17.92,87777,0
2011-01-12,18.2,19.39,18.13,19.25,143669,0
2011-01-13,19.53,21.63,19.11,20.86,368686,0
2011-01-14,21,21.14,20.3,21.07,116539,0
2011-01-18,21.7,21.7,19.95,20.51,147882,0
2011-01-19,20.79,20.79,18.9,19.04,150474,0
2011-01-20,18.83,19.67,17.78,18.27,140808,0
2011-01-21,18.48,18.83,17.78,17.99,92152,0
2011-01-24,17.78,17.92,17.15,17.5,105518,0
2011-01-25,17.5,17.78,17.08,17.08,76665,0
2011-01-26,17.08,17.08,16.31,16.66,98037,0
2011-01-27,16.73,17.85,16.66,17.64,82174,0
2011-01-28,17.71,18.76,16.66,16.66,113827,0
2011-01-31,16.66,17.01,16.1,16.45,98067,0
2011-02-01,16.45,17.36,16.24,17.29,72349,0
2011-02-02,17.15,17.29,16.52,16.8,45478,0
2011-02-03,16.73,16.8,16.24,16.59,33899,0
2011-02-04,16.8,16.8,16.17,16.38,34480,0
2011-02-07,16.24,16.87,16.24,16.8,65349,0
2011-02-08,16.87,17.92,16.87,17.85,92725,0
2011-02-09,17.85,17.85,16.52,16.87,77021,0
2011-02-10,16.87,17.01,16.24,16.59,34624,0
2011-02-11,16.45,16.66,16.38,16.59,29386,0
2011-02-14,16.59,17.36,16.59,17.29,38323,0
2011-02-15,17.15,17.36,16.8,16.94,30595,0
2011-02-16,17.01,17.29,17.01,17.15,36405,0
2011-02-18,17.15,17.22,17.01,17.08,40873,0
2011-02-22,16.94,17.08,15.89,15.89,65708,0
2011-02-23,15.96,15.96,15.12,15.19,111689,0
2011-02-24,15.12,15.19,14.42,14.91,106502,0
2011-02-25,15.05,15.68,14.56,15.61,54181,0
2011-02-28,15.61,16.31,15.4,15.61,26174,0
2011-03-01,15.61,15.82,15.26,15.26,29956,0
2011-03-02,15.12,15.4,14.42,15.26,57316,0
2011-03-03,15.4,15.75,14.84,15.54,47089,0
2011-03-04,15.47,15.68,15.12,15.61,21722,0
2011-03-07,15.54,15.68,14.7,14.77,34664,0
2011-03-08,14.84,15.89,14.84,15.82,49930,0
2011-03-09,15.96,17.36,15.96,17.08,96944,0
2011-03-10,16.73,16.87,16.17,16.24,48553,0
2011-03-11,16.24,16.59,15.61,16.38,58801,0
2011-03-14,14.91,15.26,14.7,14.91,70125,0
2011-03-15,14.49,15.19,14.35,15.05,63997,0
2011-03-16,15.12,15.82,14.84,14.84,69861,0
2011-03-17,15.19,15.4,14.91,14.91,51738,0
2011-03-18,15.12,15.33,14.91,14.98,51432,0
2011-03-21,15.54,15.89,15.33,15.68,48385,0
2011-03-22,15.89,16.45,15.75,16.24,49550,0
2011-03-23,16.52,16.66,16.1,16.66,39283,0
2011-03-24,16.73,17.22,16.66,17.01,42682,0
2011-03-25,17.08,17.43,16.87,17.08,67068,0
2011-03-28,17.15,17.22,16.8,16.87,39610,0
2011-03-29,16.73,16.87,16.24,16.31,34597,0
2011-03-30,16.31,16.59,16.24,16.52,41758,0
2011-03-31,16.52,16.66,16.03,16.52,92469,0
2011-04-01,16.66,17.92,16.59,17.85,121197,0
2011-04-04,18.06,18.9,17.85,17.92,132161,0
2011-04-05,18.34,19.18,18.06,18.62,104000,0
2011-04-06,18.9,18.9,17.99,18.2,55672,0
2011-04-07,18.2,18.2,17.5,17.92,49880,0
2011-04-08,18.13,18.55,17.99,18.55,63957,0
2011-04-11,18.62,18.62,17.71,17.78,43731,0
2011-04-12,17.71,18.13,17.15,17.71,52488,0
2011-04-13,18.2,18.27,17.22,17.5,38387,0
2011-04-14,17.29,17.85,16.94,17.78,37359,0
2011-04-15,17.71,17.78,17.29,17.5,47317,0
2011-04-18,17.22,17.29,16.73,16.8,52017,0
2011-04-19,16.87,17.08,16.52,16.66,28126,0
2011-04-20,16.38,17.01,15.82,16.87,73745,0
2011-04-21,17.01,17.15,16.66,16.87,24557,0
2011-04-25,16.73,16.73,16.38,16.45,40573,0
2011-04-26,16.59,18.13,16.38,17.64,94233,0
2011-04-27,17.64,17.71,17.36,17.64,42234,0
2011-04-28,17.71,17.85,16.8,17.5,70539,0
2011-04-29,17.5,17.78,17.01,17.36,52757,0
2011-05-02,17.36,17.36,17.01,17.08,38882,0
2011-05-03,16.94,17.01,16.24,16.24,54874,0
2011-05-04,16.31,16.94,16.1,16.1,41664,0
2011-05-05,16.1,16.17,15.68,15.68,58044,0
2011-05-06,15.75,16.52,15.68,16.17,35344,0
2011-05-09,16.24,16.38,15.82,16.17,32980,0
2011-05-10,16.31,16.45,15.96,16.31,47101,0
2011-05-11,16.03,16.31,16.03,16.03,22573,0
2011-05-12,15.96,16.24,15.61,16.24,36909,0
2011-05-13,16.17,17.22,15.96,16.03,94561,0
2011-05-16,15.96,16.38,15.54,15.54,66850,0
2011-05-17,15.54,15.75,15.33,15.33,49630,0
2011-05-18,15.47,15.75,15.26,15.75,25107,0
2011-05-19,16.45,16.8,15.75,15.82,77082,0
2011-05-20,15.54,15.89,15.47,15.54,41615,0
2011-05-23,15.19,15.4,15.05,15.05,39373,0
2011-05-24,14.98,15.19,13.51,14.21,113358,0
2011-05-25,14.28,14.77,14.21,14.77,24286,0
2011-05-26,14.98,14.98,14.42,14.91,20416,0
2011-05-27,14.91,14.91,14.7,14.7,32339,0
2011-05-31,15.05,15.12,14.77,14.91,75904,0
2011-06-01,14.91,14.91,14.35,14.35,47020,0
2011-06-02,14.35,14.77,14,14,33760,0
2011-06-03,14,14.7,13.65,14,75600,0
2011-06-06,14,14.49,13.65,13.65,43969,0
2011-06-07,13.93,13.93,13.51,13.58,44536,0
2011-06-08,13.58,13.58,12.6,12.67,71987,0
2011-06-09,12.95,13.02,12.46,12.81,43201,0
2011-06-10,12.74,13.3,12.6,12.6,33481,0
2011-06-13,12.74,12.81,10.92,11.83,67700,0
2011-06-14,11.97,13.02,11.83,12.53,55235,0
2011-06-15,12.81,13.58,12.11,12.18,55466,0
2011-06-16,12.32,13.09,12.32,12.88,65460,0
2011-06-17,12.95,13.02,12.6,12.88,81280,0
2011-06-20,12.81,13.09,12.46,12.53,34148,0
2011-06-21,12.39,12.6,12.11,12.6,34613,0
2011-06-22,12.46,12.6,12.25,12.32,23280,0
2011-06-23,12.25,12.25,11.97,12.18,38732,0
2011-06-24,12.18,12.74,11.9,12.6,116875,0
2011-06-27,12.67,12.88,12.25,12.74,48456,0
2011-06-28,13.02,13.16,12.74,13.09,34790,0
2011-06-29,13.09,13.16,12.74,13.09,39814,0
2011-06-30,13.09,13.23,12.88,13.02,22111,0
2011-07-01,13.09,13.23,12.81,12.95,31739,0
2011-07-05,13.02,13.16,12.74,12.95,39736,0
2011-07-06,12.95,13.16,12.74,13.09,45190,0
2011-07-07,13.23,13.93,13.02,13.72,45920,0
2011-07-08,13.44,14,13.44,13.79,33444,0
2011-07-11,13.79,14.21,13.3,13.79,46898,0
2011-07-12,13.79,14.21,13.3,13.93,46282,0
2011-07-13,14.14,15.89,13.65,15.89,115839,0
2011-07-14,15.82,15.82,14.28,15.12,91807,0
2011-07-15,14.35,14.35,13.02,13.16,144346,0
2011-07-18,13.02,13.51,12.6,12.67,68445,0
2011-07-19,12.88,12.95,12.53,12.81,43402,0
2011-07-20,12.81,12.95,12.53,12.53,35366,0
2011-07-21,12.81,13.3,12.53,12.74,33845,0
2011-07-22,12.74,12.81,12.53,12.67,25258,0
2011-07-25,12.53,12.67,12.25,12.32,47796,0
2011-07-26,12.32,12.67,12.18,12.25,35836,0
2011-07-27,12.32,12.32,11.83,11.9,65719,0
2011-07-28,11.97,12.46,11.76,12.39,41102,0
2011-07-29,12.18,12.53,11.9,12.11,48446,0
2011-08-01,12.46,12.46,12.04,12.32,33662,0
2011-08-02,12.18,12.18,11.55,11.55,68372,0
2011-08-03,11.55,11.62,10.92,11.27,55558,0
2011-08-04,11.06,11.34,9.87,10.22,148131,0
2011-08-05,10.01,10.36,9.66,10.08,53306,0
2011-08-08,9.52,9.8,8.5398,8.5398,105143,0
2011-08-09,8.7498,9.3098,8.1898,9.1698,106655,0
2011-08-10,9.0298,9.3098,8.4698,8.6098,68347,0
2011-08-11,8.7498,8.9598,8.2598,8.7498,87543,0
2011-08-12,8.8198,9.3098,8.7498,8.8898,48345,0
2011-08-15,9.0998,9.8,9.0998,9.59,53450,0
2011-08-16,10.01,11.9,9.73,9.87,181559,0
2011-08-17,9.87,10.5,9.8,9.94,39102,0
2011-08-18,9.94,10.36,9.0298,9.1698,112471,0
2011-08-19,9.0298,9.2398,8.8898,8.8898,44164,0
2011-08-22,9.1698,9.3098,8.7498,8.8198,24277,0
2011-08-23,8.8898,9.3098,8.7498,9.1698,36258,0
2011-08-24,9.8,13.16,9.4498,9.94,348224,0
2011-08-25,9.8,10.01,9.4498,9.4498,61051,0
2011-08-26,9.3798,9.94,9.0998,9.66,47924,0
2011-08-29,9.8,10.29,9.73,10.01,61248,0
2011-08-30,10.5,10.99,9.8,10.08,118355,0
2011-08-31,10.22,10.5,9.87,9.87,52390,0
2011-09-01,9.87,10.22,9.4498,9.59,55273,0
2011-09-02,8.8898,9.52,8.1198,8.8898,88815,0
2011-09-06,8.5398,8.8898,8.5398,8.6798,43715,0
2011-09-07,8.8898,9.3098,8.8198,9.3098,65388,0
2011-09-08,9.1698,9.2398,8.8198,8.8898,32535,0
2011-09-09,9.0998,9.0998,8.3998,8.6098,73913,0
2011-09-12,8.3998,9.0298,8.2598,8.6798,136831,0
2011-09-13,8.8198,8.8898,8.6098,8.7498,63779,0
2011-09-14,8.9598,8.9598,8.5398,8.6798,58818,0
2011-09-15,8.6798,8.8198,8.5398,8.6798,59260,0
2011-09-16,8.7498,9.0998,8.7498,9.0298,74996,0
2011-09-19,8.6098,9.0298,8.6098,8.7498,28782,0
2011-09-20,8.8198,8.9598,8.5398,8.5398,31836,0
2011-09-21,8.7498,8.7498,8.0498,8.1898,53442,0
2011-09-22,7.9798,8.1898,7.6998,7.8398,82288,0
2011-09-23,8.0498,8.2598,7.7698,7.9798,57965,0
2011-09-26,8.7498,8.8198,7.6998,7.9798,42598,0
2011-09-27,8.1198,8.1198,7.7698,7.9098,54162,0
2011-09-28,7.9098,8.1898,7.6998,7.6998,44479,0
2011-09-29,7.8398,7.9798,7.4899,7.6298,52352,0
2011-09-30,7.3499,7.9098,7.3499,7.6298,236162,0
2011-10-03,7.5598,7.7698,7.1399,7.1399,111362,0
2011-10-04,7.0699,7.4199,6.6499,7.3499,121831,0
2011-10-05,7.3499,7.7698,7.3499,7.6998,60929,0
2011-10-06,7.8398,8.1198,7.5598,7.9098,47802,0
2011-10-07,7.9798,7.9798,7.4199,7.4899,35102,0
2011-10-10,7.6998,7.9098,7.4899,7.5598,40135,0
2011-10-11,7.4199,7.6298,7.3499,7.5598,34460,0
2011-10-12,7.6998,7.6998,6.9999,7.4899,93530,0
2011-10-13,7.4199,7.4899,7.2099,7.3499,15615,0
2011-10-14,7.4899,7.4899,7.2099,7.4199,36290,0
2011-10-17,7.4199,7.4899,7.1399,7.2799,39149,0
2011-10-18,7.2799,7.6998,7.2099,7.6298,49425,0
2011-10-19,7.6998,8.2598,7.6298,7.7698,79184,0
2011-10-20,7.8398,7.9098,7.4199,7.5598,35717,0
2011-10-21,7.6998,7.9098,7.4899,7.6298,71506,0
2011-10-24,7.6298,7.9098,7.4199,7.8398,63995,0
2011-10-25,7.6998,7.6998,7.3499,7.4199,26122,0
2011-10-26,7.4899,7.5598,7.2099,7.4899,40357,0
2011-10-27,7.4899,7.9098,7.4199,7.7698,104828,0
2011-10-28,7.6998,7.9798,7.5598,7.6998,63062,0
2011-10-31,7.5598,7.6298,7.3499,7.3499,58392,0
2011-11-01,7.1399,7.2799,6.7899,6.9999,120575,0
2011-11-02,7.2799,7.2799,7.0699,7.1399,50726,0
2011-11-03,7.2799,7.2799,7.0699,7.1399,38200,0
2011-11-04,7.2099,7.6298,7.0699,7.4199,363451,0
2011-11-07,7.4199,7.6298,7.1399,7.2799,67926,0
2011-11-08,7.3499,7.4899,7.1399,7.2099,81713,0
2011-11-09,7.1399,7.1399,6.8599,6.8599,95086,0
2011-11-10,7.0699,7.1399,6.8599,6.9999,39903,0
2011-11-11,7.2799,7.2799,6.9999,7.2099,56550,0
2011-11-14,7.2099,7.2099,6.9299,6.9999,44434,0
2011-11-15,7.0699,7.1399,6.8599,6.9299,56797,0
2011-11-16,6.8599,7.0699,6.5099,6.5799,88717,0
2011-11-17,6.6499,6.6499,6.4399,6.5099,39839,0
2011-11-18,6.5799,6.5799,6.3699,6.3699,47050,0
2011-11-21,6.2999,6.4399,5.9499,6.0199,78731,0
2011-11-22,6.7899,7.1399,6.4399,6.5799,118260,0
2011-11-23,6.6499,6.6499,6.1599,6.1599,57740,0
2011-11-25,6.2999,6.4399,6.1599,6.2299,19577,0
2011-11-28,6.3699,6.5799,6.2299,6.5099,77270,0
2011-11-29,6.5799,6.6499,6.5099,6.5799,28436,0
2011-11-30,6.6499,6.8599,6.5155,6.8599,63226,0
2011-12-01,6.8599,6.9999,6.7199,6.7899,48404,0
2011-12-02,6.8599,6.9299,6.7199,6.7899,39899,0
2011-12-05,6.6499,6.9999,6.3699,6.9999,69449,0
2011-12-06,8.7498,10.71,8.3998,8.4698,1019017,0
2011-12-07,8.7498,8.7498,7.9798,8.3298,308949,0
2011-12-08,8.1198,8.2598,7.7698,7.7698,115719,0
2011-12-09,7.8398,8.3298,7.7698,8.1898,207990,0
2011-12-12,8.0498,9.4498,7.9098,7.9798,345552,0
2011-12-13,8.1198,8.1198,7.2099,7.2099,151331,0
2011-12-14,7.3499,7.4899,6.7199,6.9299,222686,0
2011-12-15,6.9299,7.2799,6.6499,6.7199,126720,0
2011-12-16,6.7199,6.9299,6.6499,6.6499,143149,0
2011-12-19,6.7899,6.9299,6.4399,6.5099,88490,0
2011-12-20,6.6499,6.7899,6.1599,6.5099,223719,0
2011-12-21,6.4399,6.5799,6.4399,6.5099,37383,0
2011-12-22,6.5799,6.9299,6.5519,6.7899,37923,0
2011-12-23,6.7199,7.2799,6.7199,7.2099,54391,0
2011-12-27,7.2099,7.3499,7.1399,7.2799,58828,0
2011-12-28,7.2099,7.2799,6.7899,6.9299,56744,0
2011-12-29,7.4199,7.6998,7.0699,7.5598,193878,0
2011-12-30,7.5598,7.5598,7.0699,7.2099,218119,0
2012-01-03,7.3499,7.3499,6.6681,6.9999,109048,0
2012-01-04,6.8599,6.932,6.7199,6.743,69409,0
2012-01-05,6.9299,6.9299,6.5449,6.6303,59419,0
2012-01-06,6.7199,6.7199,6.3153,6.3699,119203,0
2012-01-09,6.8599,6.8599,6.3881,6.4399,79774,0
2012-01-10,6.5099,6.7899,6.3979,6.7199,163062,0
2012-01-11,6.6499,6.7199,6.309,6.4413,132208,0
2012-01-12,6.5799,6.5799,6.4399,6.5414,74632,0
2012-01-13,6.4455,6.4455,6.3783,6.3839,55109,0
2012-01-17,6.4399,6.5099,6.3699,6.3846,58425,0
2012-01-18,6.3699,6.5099,6.3699,6.4399,39746,0
2012-01-19,6.5099,6.5799,6.4399,6.4679,40177,0
2012-01-20,6.5099,6.6499,6.4399,6.5099,59977,0
2012-01-23,6.5799,7.3499,6.5099,7.2799,633598,0
2012-01-24,7.2099,7.2799,6.8599,7.1399,168382,0
2012-01-25,7.2099,7.6298,6.9299,7.1399,418443,0
2012-01-26,7.2799,7.3499,6.8599,6.9999,218743,0
2012-01-27,7.1399,7.1399,6.9299,7.0699,106420,0
2012-01-30,7.0699,7.1399,6.7899,6.9299,86111,0
2012-01-31,6.9999,7.0699,6.7199,6.8606,162141,0
2012-02-01,6.9299,7.0699,6.7199,6.8459,113577,0
2012-02-02,6.8081,7.0699,6.8081,6.9999,153679,0
2012-02-03,7.1399,7.3499,6.9999,7.0699,107152,0
2012-02-06,6.9299,7.2799,6.9299,7.0699,487182,0
2012-02-07,7.2099,7.8398,7.0699,7.6998,763719,0
2012-02-08,7.8398,7.9798,7.1399,7.3499,677176,0
2012-02-09,7.2799,7.4899,7.1399,7.2799,222660,0
2012-02-10,7.1399,7.2099,6.9299,6.9999,210938,0
2012-02-13,7.0699,7.1399,6.9474,7.0699,146475,0
2012-02-14,7.0699,7.0699,6.5799,6.6576,307332,0
2012-02-15,6.7199,6.7899,6.3699,6.4406,220497,0
2012-02-16,6.5099,6.7199,6.4399,6.7059,141815,0
2012-02-17,6.7199,6.7899,6.5883,6.6527,58772,0
2012-02-21,6.7199,6.8585,6.6499,6.7199,99115,0
2012-02-22,6.6499,6.8599,6.6499,6.6499,88712,0
2012-02-23,6.6499,6.6499,6.5225,6.6499,76429,0
2012-02-24,6.7199,6.8578,6.6499,6.6576,73965,0
2012-02-27,6.6499,6.7899,6.5099,6.7689,41436,0
2012-02-28,6.7885,6.7885,6.5169,6.5799,89215,0
2012-02-29,6.6499,6.7185,6.5099,6.5715,88748,0
2012-03-01,6.5799,6.8599,6.5799,6.6499,92728,0
2012-03-02,6.6499,6.7199,6.5799,6.6177,65662,0
2012-03-05,6.5799,7.0699,6.4406,6.5596,97222,0
2012-03-06,6.4399,6.5099,6.3069,6.3699,121086,0
2012-03-07,6.5085,6.5085,6.3888,6.4406,44337,0
2012-03-08,6.5099,6.6499,6.2649,6.2999,164134,0
2012-03-09,6.1599,6.2299,4.4099,4.7599,1056079,0
2012-03-12,4.8299,4.8999,4.4099,4.4099,316134,0
2012-03-13,4.4799,4.5499,4.4099,4.4799,101355,0
2012-03-14,4.5541,4.6199,4.1313,4.2727,318609,0
2012-03-15,4.1999,4.2699,4.1299,4.2174,168552,0
2012-03-16,4.2699,4.2699,3.9899,4.0599,202890,0
2012-03-19,4.0599,4.1299,3.9549,4.0809,115698,0
2012-03-20,3.9899,4.0599,3.7799,3.8499,141147,0
2012-03-21,3.8499,4.0564,3.8499,3.9899,136252,0
2012-03-22,3.9899,4.2727,3.9899,4.1579,145619,0
2012-03-23,4.0669,4.2699,3.9395,3.9899,98123,0
2012-03-26,4.0571,4.0599,3.9486,3.9997,94670,0
2012-03-27,4.0599,4.0599,3.8499,3.8499,125391,0
2012-03-28,3.8499,3.9199,3.6399,3.7043,115655,0
2012-03-29,3.6399,3.7099,3.3599,3.4999,174832,0
2012-03-30,3.4299,4.0585,3.4299,3.7806,166095,0
2012-04-02,3.9199,3.9899,3.6399,3.7806,73562,0
2012-04-03,3.9199,3.9892,3.6399,3.6399,78361,0
2012-04-04,3.7099,3.7799,3.4691,3.4971,95277,0
2012-04-05,3.4999,3.5363,3.3956,3.4208,77462,0
2012-04-09,3.4299,3.4999,3.3564,3.3564,65367,0
2012-04-10,3.3599,3.5167,3.2192,3.2192,114908,0
2012-04-11,3.2199,3.2199,2.8118,3.2129,171727,0
2012-04-12,3.2192,3.2192,2.9588,3.0967,81751,0
2012-04-13,3.0799,3.2171,2.9749,3.0029,59457,0
2012-04-16,3.1499,3.1499,3.0099,3.0799,40023,0
2012-04-17,3.1499,3.2199,3.0099,3.0099,73590,0
2012-04-18,3.0099,3.1485,2.9399,3.0099,47733,0
2012-04-19,3.0099,3.0099,2.9049,2.9231,64457,0
2012-04-20,3.2199,3.2899,2.7299,2.9798,122594,0
2012-04-23,2.9147,2.9399,2.8692,2.8692,47149,0
2012-04-24,2.8699,3.1849,2.8013,2.865,54484,0
2012-04-25,2.8699,2.9385,2.7999,2.8041,60120,0
2012-04-26,2.8699,3.0799,2.8349,2.9406,74592,0
2012-04-27,2.9399,3.2899,2.7299,3.2899,136784,0
2012-04-30,3.7099,3.8499,3.2899,3.2899,211545,0
2012-05-01,3.2899,3.3599,3.1499,3.2199,47495,0
2012-05-02,3.2199,3.4985,3.0309,3.4299,87734,0
2012-05-03,3.4299,3.6399,3.2199,3.2227,58593,0
2012-05-04,3.2199,3.4299,3.2115,3.2199,41396,0
2012-05-07,3.2199,3.3599,3.2199,3.2899,50748,0
2012-05-08,3.2899,3.4978,3.2199,3.4236,67801,0
2012-05-09,3.4299,3.7099,3.3599,3.5643,120162,0
2012-05-10,3.6399,3.7799,3.4999,3.5706,113137,0
2012-05-11,3.5699,3.7078,3.3599,3.5006,73537,0
2012-05-14,3.4299,3.5699,3.2199,3.2906,57282,0
2012-05-15,3.2892,3.4152,3.2451,3.2906,39874,0
2012-05-16,3.2899,3.4999,3.2199,3.3599,56072,0
2012-05-17,3.3522,3.4278,3.0757,3.0757,86452,0
2012-05-18,3.0799,3.2899,3.0099,3.0799,66712,0
2012-05-21,4.1999,4.1999,3.4999,3.7099,383909,0
2012-05-22,3.8499,4.1999,3.649,3.7134,202709,0
2012-05-23,3.6399,3.9899,3.6399,3.9199,108237,0
2012-05-24,4.0599,4.3399,3.9199,4.0599,253987,0
2012-05-25,4.1999,4.1999,3.9199,3.9381,90260,0
2012-05-29,3.9199,4.0949,3.8611,4.0249,90493,0
2012-05-30,3.9899,4.1299,3.8499,3.8499,96373,0
2012-05-31,3.8499,3.9752,3.8499,3.8975,61154,0
2012-06-01,3.8499,3.8499,3.7449,3.7792,59479,0
2012-06-04,3.8499,3.8499,3.4999,3.5699,79736,0
2012-06-05,3.4999,3.5293,3.3599,3.3634,72482,0
2012-06-06,3.4082,3.6742,3.229,3.2899,76809,0
2012-06-07,3.2199,3.4229,3.2199,3.2304,65624,0
2012-06-08,3.2213,3.2493,3.0253,3.1289,131221,0
2012-06-11,3.2199,3.2892,3.0099,3.0099,72247,0
2012-06-12,3.0799,3.2878,2.956,3.0799,52602,0
2012-06-13,3.0799,3.4999,3.0309,3.4999,65257,0
2012-06-14,3.4999,3.8429,3.3599,3.5699,109255,0
2012-06-15,3.4299,3.635,3.4299,3.565,134589,0
2012-06-18,3.5657,3.5657,3.4222,3.4292,84415,0
2012-06-19,3.4999,3.4999,3.1884,3.4075,87194,0
2012-06-20,3.3949,3.3949,3.2409,3.3214,39934,0
2012-06-21,3.3025,3.4999,3.2759,3.3599,64006,0
2012-06-22,3.4299,3.5685,3.2199,3.3165,1695761,0
2012-06-25,3.3599,3.5699,3.2906,3.4509,78477,0
2012-06-26,3.4999,3.635,3.4649,3.4999,104134,0
2012-06-27,3.7099,3.7099,3.5153,3.6042,45194,0
2012-06-28,3.4509,4.1579,3.4509,3.6399,131631,0
2012-06-29,4.0585,4.0585,3.6574,3.782,80253,0
2012-07-02,4.1299,4.1299,3.8191,4.0599,102209,0
2012-07-03,4.1999,4.7529,4.1999,4.6199,227601,0
2012-07-05,4.8243,5.3199,4.8243,5.1995,333883,0
2012-07-06,5.3899,5.4599,4.433,4.7389,250174,0
2012-07-09,4.7949,5.1099,4.5499,5.0259,106376,0
2012-07-10,5.1099,5.2835,4.8299,5.0392,62800,0
2012-07-11,4.8579,5.4249,4.8299,5.3199,124657,0
2012-07-12,5.4599,6.8599,5.3199,6.5799,660690,0
2012-07-13,6.9999,7.5598,6.2299,6.7899,905749,0
2012-07-16,7.3499,7.4199,6.9299,7.4199,371279,0
2012-07-17,8.1898,9.66,7.6998,9.3798,1135613,0
2012-07-18,9.0298,9.73,8.7498,9.3098,474604,0
2012-07-19,9.3798,9.3798,8.4698,8.9598,493878,0
2012-07-20,8.6098,9.0998,8.0498,8.9948,433260,0
2012-07-23,9.0298,12.46,9.0298,12.18,1302987,0
2012-07-24,12.39,13.23,10.99,11.62,836316,0
2012-07-25,11.76,12.18,11.06,11.9,274202,0
2012-07-26,12.11,12.32,11.62,12.25,235442,0
2012-07-27,12.25,12.95,11.97,12.74,243205,0
2012-07-30,13.02,13.02,12.25,12.67,130450,0
2012-07-31,12.67,12.67,10.85,11.76,273084,0
2012-08-01,11.76,11.9,11.48,11.76,81193,0
2012-08-02,11.06,11.69,10.85,11.55,170412,0
2012-08-03,11.34,12.53,11.2,11.62,196246,0
2012-08-06,11.76,12.46,11.69,12.25,149938,0
2012-08-07,12.39,12.717,11.9,12.53,146453,0
2012-08-08,12.32,13.3,12.04,13.3,203788,0
2012-08-09,13.23,17.22,13.16,16.8,869673,0
2012-08-10,16.66,16.8,15.61,16.03,311741,0
2012-08-13,16.38,20.02,15.82,20.02,646136,0
2012-08-14,21.42,22.47,16.59,17.64,1793921,0
2012-08-15,16.52,18.76,16.1,18.48,565195,0
2012-08-16,19.32,21.63,18.76,19.88,837683,0
2012-08-17,20.44,21.35,19.39,20.3,458752,0
2012-08-20,20.09,20.265,19.25,19.88,273630,0
2012-08-21,20.09,20.23,18.977,19.53,275537,0
2012-08-22,17.85,18.55,16.03,16.24,883448,0
2012-08-23,15.96,17.64,15.61,17.22,362349,0
2012-08-24,16.45,17.15,15.12,15.4,509181,0
2012-08-27,14.35,14.42,12.32,13.09,938194,0
2012-08-28,14,16.869,13.44,16.59,775781,0
2012-08-29,16.73,18.13,16.17,17.29,569445,0
2012-08-30,17.15,18.2,15.54,17.57,416424,0
2012-08-31,18.27,19.04,17.64,17.78,320172,0
2012-09-04,19.18,20.65,18.62,20.51,744757,0
2012-09-05,20.65,22.47,20.51,21.35,822982,0
2012-09-06,21.49,22.75,21,21.49,776926,0
2012-09-07,22.05,35.559,18.76,31.499,4183718,0
2012-09-10,32.199,35.979,30.099,30.379,3175288,0
2012-09-11,29.049,29.399,25.619,27.859,1150659,0
2012-09-12,27.999,31.429,27.999,29.189,797996,0
2012-09-13,29.259,29.609,27.509,27.789,651273,0
2012-09-14,28.139,28.279,26.599,27.719,492805,0
2012-09-17,28.279,29.469,27.089,29.329,454695,0
2012-09-18,29.119,31.709,28.559,30.869,1025982,0
2012-09-19,31.849,34.929,31.149,34.229,1087197,0
2012-09-20,33.809,35.769,32.409,35.209,1234958,0
2012-09-21,36.049,38.499,35.349,37.729,1202961,0
2012-09-24,5.8099,10.99,5.5999,8.1198,9789796,0
2012-09-25,9.0298,13.09,8.6098,11.9,7936494,0
2012-09-26,12.46,13.58,11.06,11.62,4309103,0
2012-09-27,9.1698,9.73,6.7899,7.7698,6220328,0
2012-09-28,7.3499,7.6298,6.8599,7.2099,1920868,0
2012-10-01,6.8599,7.3149,5.8799,6.0199,1983993,0
2012-10-02,5.8099,6.3699,5.7399,6.0199,885310,0
2012-10-03,6.1599,6.3699,5.4599,5.6699,1241478,0
2012-10-04,5.8099,5.9149,5.6699,5.8099,665692,0
2012-10-05,5.6699,5.8799,5.5299,5.5299,584726,0
2012-10-08,5.5299,5.5999,5.1099,5.1099,546627,0
2012-10-09,5.1449,5.2149,4.6913,4.8299,674094,0
2012-10-10,4.8999,5.6699,4.8999,5.4599,1458239,0
2012-10-11,5.7399,5.8638,5.2674,5.3899,886336,0
2012-10-12,5.3899,5.3899,5.0399,5.1099,288643,0
2012-10-15,5.1099,5.1106,4.776,4.8299,395522,0
2012-10-16,5.0049,5.0399,4.7774,4.8999,234024,0
2012-10-17,6.4399,6.5799,5.8099,6.0899,1734350,0
2012-10-18,6.2299,6.2299,5.1988,5.4249,930869,0
2012-10-19,5.4949,5.5894,5.1169,5.2506,327901,0
2012-10-22,5.4599,5.4599,4.9979,5.0049,255299,0
2012-10-23,5.1799,5.1799,4.7599,4.7809,349624,0
2012-10-24,4.8999,5.0392,4.7599,4.7599,221371,0
2012-10-25,4.8999,5.0399,4.7823,4.8929,349988,0
2012-10-26,4.9699,4.9699,4.7774,4.8999,186708,0
2012-10-31,5.2499,6.2299,5.2499,6.0899,1026111,0
2012-11-01,5.7322,6.0899,5.6034,5.8099,357414,0
2012-11-02,5.8099,6.0199,5.4599,5.5999,306981,0
2012-11-05,5.3899,5.5299,5.3304,5.3899,125744,0
2012-11-06,5.3899,5.5299,5.2499,5.2499,151479,0
2012-11-07,5.2499,5.2506,4.9699,4.9699,219546,0
2012-11-08,4.9804,5.2499,4.9804,5.112,163120,0
2012-11-09,5.1099,5.1792,4.8999,4.8999,199980,0
2012-11-12,4.9699,5.0252,4.8299,4.8439,109376,0
2012-11-13,4.8299,4.9699,4.8299,4.8999,270364,0
2012-11-14,4.9559,5.1099,4.832,4.9699,230152,0
2012-11-15,4.8999,5.1799,4.8383,5.1099,139254,0
2012-11-16,5.1799,5.1799,4.8999,5.0399,123345,0
2012-11-19,5.2499,5.2499,5.1099,5.2499,174684,0
2012-11-20,5.2499,5.7203,5.1799,5.5446,512037,0
2012-11-21,5.8099,5.8799,5.6699,5.8099,476621,0
2012-11-23,5.9499,5.9499,5.8099,5.9464,149188,0
2012-11-26,5.9499,6.5099,5.8799,6.2999,558727,0
2012-11-27,6.5099,8.3298,6.3699,7.9798,1553519,0
2012-11-28,8.1198,8.2598,7.2799,7.9798,685765,0
2012-11-29,8.3998,8.6798,7.8398,8.1198,567528,0
2012-11-30,9.0998,10.57,8.3998,10.5,2208931,0
2012-12-03,11.34,11.48,9.4498,10.29,1730502,0
2012-12-04,10.08,10.15,8.3298,9.0298,1283266,0
2012-12-05,10.78,10.78,8.7498,8.9598,1299355,0
2012-12-06,8.9598,9.0998,7.5598,8.1898,926734,0
2012-12-07,7.9098,9.0298,7.9098,8.5398,878366,0
2012-12-10,8.6798,8.7498,8.1898,8.6098,496504,0
2012-12-11,8.6098,8.7498,8.2598,8.4698,375687,0
2012-12-12,8.8898,10.15,8.5398,9.52,1364538,0
2012-12-13,9.73,9.73,8.9598,8.9598,470610,0
2012-12-14,9.3798,9.3798,8.7498,9.1698,377917,0
2012-12-17,9.1698,9.3098,8.7498,8.9598,299369,0
2012-12-18,9.0298,9.1698,8.6098,8.7498,302858,0
2012-12-19,8.8898,8.8898,8.1898,8.6098,262887,0
2012-12-20,8.6098,8.8898,8.4698,8.8898,251550,0
2012-12-21,8.7498,8.8898,8.5398,8.7498,282480,0
2012-12-24,8.6098,8.8128,8.3998,8.3998,154643,0
2012-12-26,8.4698,8.6098,8.1198,8.1548,282622,0
2012-12-27,8.2598,8.3298,8.1198,8.2598,201252,0
2012-12-28,8.0498,8.6098,7.8398,8.6098,267976,0
2012-12-31,8.3298,9.66,8.1198,9.2398,481454,0
2013-01-02,9.87,10.08,9.0998,9.3798,544089,0
2013-01-03,9.3798,9.52,8.6798,8.8898,426983,0
2013-01-04,8.9598,9.73,8.7498,9.4498,517748,0
2013-01-07,11.9,17.85,11.9,17.01,9041733,0
2013-01-08,17.92,19.46,15.75,16.31,4585358,0
2013-01-09,15.61,15.89,14,14.42,1646184,0
2013-01-10,15.12,16.03,14.77,14.98,908364,0
2013-01-11,15.26,15.26,14.49,14.7,524469,0
2013-01-14,15.75,15.89,14.49,14.7,591850,0
2013-01-15,14.56,15.54,14.42,15.19,558398,0
2013-01-16,15.54,15.54,14.7,15.05,372954,0
2013-01-17,15.05,15.12,14.63,15.05,352798,0
2013-01-18,14.91,15.54,14.7,14.91,526679,0
2013-01-22,15.19,15.54,14.77,15.12,614318,0
2013-01-23,15.26,15.4,14.84,14.84,354414,0
2013-01-24,14.98,14.98,14.14,14.49,580410,0
2013-01-25,14.63,14.63,13.86,14.49,442258,0
2013-01-28,14.7,14.7,14,14.42,268537,0
2013-01-29,14.42,14.42,14,14,248950,0
2013-01-30,14,14.07,12.95,13.02,476106,0
2013-01-31,12.6,13.16,12.04,13.16,545237,0
2013-02-01,13.23,14.84,12.95,14.84,604884,0
2013-02-04,15.4,15.75,14.42,14.84,644833,0
2013-02-05,15.05,15.19,14.49,14.77,227887,0
2013-02-06,14.84,14.91,14.21,14.42,240945,0
2013-02-07,14.56,14.63,13.93,14.14,243030,0
2013-02-08,14.42,14.63,14,14.28,261878,0
2013-02-11,14.42,15.26,14.14,14.77,455256,0
2013-02-12,14.7,14.84,14.42,14.77,144108,0
2013-02-13,16.94,17.01,10.92,11.83,4430676,0
2013-02-14,12.11,13.44,11.2,12.81,1257818,0
2013-02-15,13.23,13.37,12.46,12.88,452340,0
2013-02-19,13.23,13.37,11.559,12.39,1040216,0
2013-02-20,12.18,12.39,11.55,11.62,467301,0
2013-02-21,11.62,11.62,10.64,11.13,567584,0
2013-02-22,11.27,11.41,10.78,11.06,262326,0
2013-02-25,11.06,11.2,9.2398,9.73,666811,0
2013-02-26,9.59,9.66,8.3998,8.4698,960262,0
2013-02-27,8.8198,9.4498,8.4698,9.0298,508306,0
2013-02-28,8.9598,9.52,8.6098,9.0998,223479,0
2013-03-01,8.9598,9.3098,8.7498,8.9598,197524,0
2013-03-04,8.9598,9.0298,8.6098,8.8198,163967,0
2013-03-05,8.8898,10.15,8.7498,9.1698,606712,0
2013-03-06,10.01,10.08,9.59,9.66,583424,0
2013-03-07,9.73,10.009,9.66,9.8,203187,0
2013-03-08,9.87,11.76,9.87,11.06,906536,0
2013-03-11,11.41,11.62,10.5,11.34,618376,0
2013-03-12,11.48,11.48,10.78,11.06,463430,0
2013-03-13,11.69,11.9,10.01,10.36,714243,0
2013-03-14,10.5,10.5,9.8,9.87,390349,0
2013-03-15,10.08,10.36,9.4498,9.66,351865,0
2013-03-18,9.4498,9.52,9.0298,9.3798,290922,0
2013-03-19,9.52,9.59,9.3098,9.3098,149609,0
2013-03-20,9.3798,10.15,9.3798,9.87,399391,0
2013-03-21,9.87,10.01,9.4498,9.52,184803,0
2013-03-22,9.52,9.94,9.52,9.59,235019,0
2013-03-25,9.8,9.859,9.1698,9.2398,171010,0
2013-03-26,9.4498,9.52,9.1698,9.3028,116892,0
2013-03-27,9.2398,9.2398,8.8898,9.0298,189010,0
2013-03-28,9.0298,9.4848,8.9598,9.3098,198074,0
2013-04-01,9.3098,9.4148,9.0998,9.3098,143473,0
2013-04-02,9.0998,10.01,9.0998,9.73,279094,0
2013-04-03,9.8,10.15,9.52,10.01,400598,0
2013-04-04,9.94,10.22,9.66,10.01,255442,0
2013-04-05,10.15,10.36,9.94,10.22,392580,0
2013-04-08,10.36,10.5,9.66,9.73,213911,0
2013-04-09,9.4498,9.73,9.0998,9.3798,286505,0
2013-04-10,9.66,10.08,9.3098,9.66,323452,0
2013-04-11,9.8,9.94,9.59,9.59,167269,0
2013-04-12,9.52,9.8,9.4498,9.73,171958,0
2013-04-15,9.73,9.8,9.4498,9.73,162177,0
2013-04-16,9.8,10.22,9.73,10.22,244567,0
2013-04-17,10.43,10.71,9.87,10.535,536291,0
2013-04-18,10.57,10.64,10.15,10.29,276303,0
2013-04-19,10.43,11.06,10.22,10.71,395935,0
2013-04-22,10.64,10.99,10.22,10.29,224232,0
2013-04-23,10.22,10.43,10.01,10.22,229317,0
2013-04-24,10.15,10.36,9.73,9.8,203826,0
2013-04-25,9.94,10.01,9.66,9.66,184195,0
2013-04-26,9.8,9.94,9.66,9.73,139781,0
2013-04-29,10.15,10.36,9.8,9.87,253477,0
2013-04-30,9.94,9.94,9.3798,9.73,365745,0
2013-05-01,9.59,9.729,9.4498,9.66,130838,0
2013-05-02,9.59,9.87,9.52,9.73,149085,0
2013-05-03,9.73,9.8,9.66,9.73,117189,0
2013-05-06,9.73,9.94,9.66,9.8,108543,0
2013-05-07,9.8,9.94,9.59,9.73,140985,0
2013-05-08,9.73,9.87,9.59,9.73,123002,0
2013-05-09,9.87,9.94,9.66,9.66,118920,0
2013-05-10,9.8,9.94,9.66,9.87,141464,0
2013-05-13,9.87,10.99,9.8,10.43,870756,0
2013-05-14,10.57,10.78,10.36,10.64,299126,0
2013-05-15,10.71,11.27,10.57,10.92,422262,0
2013-05-16,11.13,11.27,10.5,10.57,307552,0
2013-05-17,10.99,11.127,10.57,10.78,191307,0
2013-05-20,12.74,14.42,12.32,12.81,3094840,0
2013-05-21,12.6,12.74,11.55,11.62,816773,0
2013-05-22,11.9,12.25,10.78,11.06,631532,0
2013-05-23,10.92,11.41,10.5,11.34,365449,0
2013-05-24,11.9,12.11,11.48,11.9,683229,0
2013-05-28,12.25,12.32,11.76,12.04,286189,0
2013-05-29,12.04,12.18,11.55,11.69,294669,0
2013-05-30,11.69,11.76,11.41,11.62,200152,0
2013-05-31,11.62,11.76,11.06,11.48,292759,0
2013-06-03,12.81,13.79,12.25,12.39,1631335,0
2013-06-04,12.53,12.6,11.76,11.83,441480,0
2013-06-05,11.9,11.97,11.41,11.62,276999,0
2013-06-06,11.62,11.829,11.34,11.62,219701,0
2013-06-07,11.69,11.76,11.41,11.62,229199,0
2013-06-10,11.62,11.76,11.41,11.62,252020,0
2013-06-11,11.34,11.83,11.34,11.62,176833,0
2013-06-12,11.76,11.76,11.27,11.34,184249,0
2013-06-13,11.2,11.2,10.71,10.99,242953,0
2013-06-14,11.06,11.2,10.43,10.5,284701,0
2013-06-17,10.64,10.99,10.64,10.92,243264,0
2013-06-18,10.99,11.06,10.5,10.5,202096,0
2013-06-19,10.57,10.64,10.22,10.36,147920,0
2013-06-20,10.15,10.36,9.8,9.94,188865,0
2013-06-21,9.94,9.94,9.52,9.66,268072,0
2013-06-24,9.73,9.87,9.3098,9.8,275740,0
2013-06-25,10.15,10.78,9.87,10.745,396397,0
2013-06-26,11.06,11.27,10.85,10.92,389657,0
2013-06-27,8.3298,8.7498,7.7698,8.3998,1468930,0
2013-06-28,8.6098,9.0998,8.0498,9.0298,2332030,0
2013-07-01,9.0298,9.4498,8.7498,9.3798,304097,0
2013-07-02,9.4498,10.5,9.4498,10.15,450214,0
2013-07-03,10.36,10.71,10.15,10.43,168335,0
2013-07-05,10.64,10.64,10.15,10.36,157412,0
2013-07-08,10.5,10.57,10.15,10.29,157189,0
2013-07-09,10.29,10.5,9.8,9.94,252981,0
2013-07-10,9.87,10.43,9.66,10.43,233867,0
2013-07-11,10.43,10.71,10.29,10.71,304121,0
2013-07-12,10.36,10.5,9.52,9.94,304961,0
2013-07-15,10.08,10.36,9.87,10.08,198109,0
2013-07-16,10.08,10.29,9.87,10.29,214772,0
2013-07-17,10.36,10.43,10.08,10.43,193228,0
2013-07-18,10.71,10.71,10.5,10.64,209482,0
2013-07-19,10.64,10.71,10.5,10.5,170908,0
2013-07-22,10.36,10.5,10.22,10.43,176511,0
2013-07-23,10.43,10.5,10.01,10.08,252439,0
2013-07-24,10.29,10.36,9.87,9.87,148887,0
2013-07-25,9.8,10.22,9.8,10.01,204257,0
2013-07-26,9.94,10.08,9.87,9.94,98226,0
2013-07-29,9.94,10.15,9.87,10.01,185584,0
2013-07-30,10.08,10.29,10.01,10.01,191184,0
2013-07-31,10.08,10.29,9.87,9.94,282846,0
2013-08-01,10.01,10.22,9.94,10.01,138112,0
2013-08-02,10.08,10.15,9.94,10.08,84878,0
2013-08-05,10.08,10.15,9.94,10.01,214689,0
2013-08-06,10.01,10.08,9.8,9.87,144799,0
2013-08-07,9.94,10.01,9.8,9.87,77306,0
2013-08-08,9.94,10.01,9.8,9.94,127280,0
2013-08-09,9.94,10.15,9.87,10.08,134852,0
2013-08-12,10.08,10.36,9.94,10.22,168694,0
2013-08-13,10.29,10.5,10.15,10.36,314639,0
2013-08-14,10.29,10.356,9.94,10.01,154932,0
2013-08-15,9.8,10.01,9.73,9.8,158367,0
2013-08-16,9.73,9.87,9.4498,9.66,131310,0
2013-08-19,9.59,9.8,9.4498,9.4498,92947,0
2013-08-20,9.4498,9.52,9.2398,9.4498,121161,0
2013-08-21,9.59,9.8,9.3798,9.66,107398,0
2013-08-22,9.73,9.94,9.73,9.94,77809,0
2013-08-23,9.94,10.01,9.8,9.8,99266,0
2013-08-26,9.8,9.87,9.66,9.73,89580,0
2013-08-27,9.66,9.73,9.52,9.59,106854,0
2013-08-28,9.52,9.73,9.4498,9.59,89725,0
2013-08-29,9.52,9.87,9.52,9.8,88852,0
2013-08-30,9.8,9.905,9.52,9.59,128263,0
2013-09-03,9.66,9.87,9.66,9.73,59194,0
2013-09-04,9.8,9.87,9.66,9.87,97880,0
2013-09-05,9.87,10.15,9.87,10.08,206793,0
2013-09-06,10.15,10.29,10.08,10.15,145905,0
2013-09-09,10.36,10.78,10.22,10.64,352402,0
2013-09-10,10.01,10.15,9.8,9.94,301386,0
2013-09-11,9.8,10.08,9.59,9.8,147684,0
2013-09-12,9.87,9.87,9.52,9.52,159547,0
2013-09-13,9.4498,9.66,9.2398,9.3798,190102,0
2013-09-16,9.52,9.8,9.3098,9.66,98481,0
2013-09-17,9.52,9.73,9.4498,9.52,80935,0
2013-09-18,9.3798,9.66,9.2398,9.66,170175,0
2013-09-19,9.59,9.66,9.3798,9.66,67064,0
2013-09-20,9.66,9.8,9.52,9.66,151967,0
2013-09-23,9.52,9.66,9.4498,9.66,90255,0
2013-09-24,9.52,9.66,9.4498,9.59,86187,0
2013-09-25,9.66,9.73,9.52,9.66,91416,0
2013-09-26,9.73,9.94,9.59,9.59,118231,0
2013-09-27,9.66,9.8,9.52,9.73,66858,0
2013-09-30,9.66,9.87,9.59,9.8,153860,0
2013-10-01,9.87,9.94,9.59,9.8,100073,0
2013-10-02,10.01,10.78,9.87,10.36,710986,0
2013-10-03,10.43,10.5,10.08,10.29,147674,0
2013-10-04,10.29,10.43,10.22,10.36,208497,0
2013-10-07,10.29,10.36,9.94,10.15,135046,0
2013-10-08,10.22,10.29,9.59,9.73,248634,0
2013-10-09,9.73,10.08,9.59,9.73,154117,0
2013-10-10,10.22,10.43,9.87,9.94,153575,0
2013-10-11,9.94,9.94,9.66,9.94,119688,0
2013-10-14,9.87,9.94,9.66,9.87,118988,0
2013-10-15,9.8,9.87,9.73,9.73,105931,0
2013-10-16,9.8,9.94,9.73,9.87,83345,0
2013-10-17,9.87,9.94,9.66,9.8,155337,0
2013-10-18,9.8,9.87,9.66,9.8,261677,0
2013-10-21,9.73,9.8,9.66,9.8,116631,0
2013-10-22,9.73,9.8,9.66,9.8,127188,0
2013-10-23,9.8,9.8,9.59,9.66,102516,0
2013-10-24,9.59,9.73,8.9598,9.59,334607,0
2013-10-25,9.3798,9.73,9.2398,9.66,116245,0
2013-10-28,9.8,9.8,9.4498,9.66,117031,0
2013-10-29,9.66,9.73,9.0298,9.2398,319721,0
2013-10-30,9.2398,9.3098,9.0298,9.0298,282420,0
2013-10-31,8.9598,9.1698,8.7498,8.8898,287025,0
2013-11-01,8.8898,9.52,8.7498,9.0998,202047,0
2013-11-04,9.1698,9.2398,8.8198,8.9598,123327,0
2013-11-05,8.8198,8.8898,8.6798,8.6798,143717,0
2013-11-06,9.0298,9.0298,8.3998,8.5398,164165,0
2013-11-07,8.5398,8.6798,8.1198,8.2598,239833,0
2013-11-08,8.6098,9.0998,8.5398,9.0998,294223,0
2013-11-11,9.3798,9.59,9.0998,9.2398,164732,0
2013-11-12,9.2398,9.4498,8.8898,9.0298,136017,0
2013-11-13,9.0298,9.0298,8.6798,8.8198,106116,0
2013-11-14,8.8898,9.1698,8.7498,9.0998,113674,0
2013-11-15,9.0998,9.0998,8.6098,8.8898,191676,0
2013-11-18,8.9598,9.0998,8.7498,8.8898,109888,0
2013-11-19,8.8898,8.9598,8.8198,8.8898,77444,0
2013-11-20,8.7498,9.0998,8.7498,9.0298,122231,0
2013-11-21,9.0298,9.66,9.0298,9.59,352137,0
2013-11-22,9.8,9.87,9.3098,9.52,196975,0
2013-11-25,9.66,9.87,9.3098,9.73,147335,0
2013-11-26,9.8,9.8,9.59,9.73,110216,0
2013-11-27,9.8,9.87,9.59,9.8,90981,0
2013-11-29,9.87,9.87,9.4498,9.59,110670,0
2013-12-02,9.4498,9.66,9.1698,9.1698,183464,0
2013-12-03,9.1698,9.4498,9.0998,9.3798,113545,0
2013-12-04,9.4498,9.66,9.2398,9.59,118560,0
2013-12-05,9.59,9.66,9.3098,9.3798,73744,0
2013-12-06,9.4498,9.4498,9.2398,9.3798,111436,0
2013-12-09,9.3798,9.52,9.2398,9.3098,117717,0
2013-12-10,9.3798,9.4498,8.6798,8.8898,348936,0
2013-12-11,8.8898,9.3098,8.8898,8.8898,247506,0
2013-12-12,8.6798,9.1698,8.6798,8.9598,116974,0
2013-12-13,9.0298,9.3098,8.7498,9.1698,199890,0
2013-12-16,9.0998,9.1698,8.8198,8.8198,148446,0
2013-12-17,8.8198,9.0298,8.8198,8.8198,77016,0
2013-12-18,8.8898,8.9598,8.7498,8.8898,118060,0
2013-12-19,8.8898,8.9598,8.8198,8.8198,83129,0
2013-12-20,8.8198,8.9598,8.8198,8.8898,337692,0
2013-12-23,8.9598,9.73,8.8198,9.73,269820,0
2013-12-24,9.66,9.731,9.4498,9.73,110785,0
2013-12-26,9.59,9.73,9.2398,9.59,147532,0
2013-12-27,9.73,9.73,9.0998,9.66,138231,0
2013-12-30,9.87,10.29,9.66,9.94,527225,0
2013-12-31,9.94,10.01,9.59,9.73,238976,0
2014-01-02,9.8,9.8,9.4498,9.73,117942,0
2014-01-03,9.73,10.15,9.73,10.15,246185,0
2014-01-06,12.46,13.16,11.48,11.62,3198815,0
2014-01-07,11.83,11.97,10.78,11.06,983883,0
2014-01-08,11.2,11.2,10.64,10.64,419523,0
2014-01-09,10.85,11.13,10.78,10.92,323939,0
2014-01-10,10.99,11.62,10.99,11.41,618655,0
2014-01-13,11.76,13.02,11.41,12.46,2004826,0
2014-01-14,12.95,13.09,11.9,12.04,920145,0
2014-01-15,12.32,12.46,11.97,12.04,418408,0
2014-01-16,12.18,12.25,11.62,11.9,343221,0
2014-01-17,11.97,12.11,11.76,12.04,385836,0
2014-01-21,12.39,13.09,12.25,12.95,1226382,0
2014-01-22,13.16,14.35,13.09,14.07,1596653,0
2014-01-23,14,14.35,12.95,13.37,1188295,0
2014-01-24,12.95,13.3,12.25,12.67,789887,0
2014-01-27,12.81,12.95,11.62,11.76,636841,0
2014-01-28,11.9,12.11,11.69,11.9,326064,0
2014-01-29,11.97,12.11,11.76,11.76,197481,0
2014-01-30,12.04,12.67,11.76,12.53,471495,0
2014-01-31,12.39,13.02,12.25,12.74,360722,0
2014-02-03,12.81,12.88,11.55,11.76,548740,0
2014-02-04,11.83,12.67,11.48,12.25,759073,0
2014-02-05,12.25,12.25,11.62,11.76,308859,0
2014-02-06,11.34,11.55,10.85,11.27,374779,0
2014-02-07,11.34,11.76,11.2,11.48,189794,0
2014-02-10,11.41,12.11,11.2,11.97,285625,0
2014-02-11,12.18,12.74,12.18,12.39,276363,0
2014-02-12,12.32,12.46,11.83,11.97,217546,0
2014-02-13,11.83,12.11,11.76,12.04,114437,0
2014-02-14,12.11,12.18,11.69,11.76,163479,0
2014-02-18,11.76,12.04,11.55,11.97,152289,0
2014-02-19,11.48,11.97,11.48,11.83,182881,0
2014-02-20,12.04,12.46,11.83,12.32,305879,0
2014-02-21,12.53,13.3,12.32,12.81,487807,0
2014-02-24,13.02,13.23,12.81,12.95,254635,0
2014-02-25,13.02,13.02,12.67,12.88,249379,0
2014-02-26,12.81,12.88,12.6,12.81,189648,0
2014-02-27,12.67,12.88,12.46,12.6,236647,0
2014-02-28,12.74,13.02,12.67,12.67,342591,0
2014-03-03,12.6,12.81,12.39,12.46,244028,0
2014-03-04,12.95,13.44,12.6,13.37,704322,0
2014-03-05,13.93,20.16,13.86,19.74,5242020,0
2014-03-06,21.07,22.26,17.36,18.27,5185587,0
2014-03-07,16.73,18.97,16.17,16.8,2018570,0
2014-03-10,16.87,17.71,16.45,16.8,849790,0
2014-03-11,18.2,18.2,15.05,15.89,1272314,0
2014-03-12,15.4,16.45,15.12,16.31,592550,0
2014-03-13,16.8,16.87,15.47,15.61,471428,0
2014-03-14,15.61,16.31,15.12,15.96,540965,0
2014-03-17,16.24,17.01,15.68,15.89,501345,0
2014-03-18,15.89,16.17,15.61,15.96,295753,0
2014-03-19,16.03,16.8,15.61,16.38,555791,0
2014-03-20,16.31,16.66,15.75,15.89,316017,0
2014-03-21,16.03,16.45,15.54,15.68,357097,0
2014-03-24,15.68,15.89,13.51,14.21,1002590,0
2014-03-25,14.49,14.7,13.72,13.79,473100,0
2014-03-26,13.79,13.93,12.95,12.95,513282,0
2014-03-27,12.88,13.65,12.53,13.65,438616,0
2014-03-28,13.58,14,12.95,13.02,336839,0
2014-03-31,13.09,13.58,12.95,13.3,319069,0
2014-04-01,13.3,13.86,13.3,13.65,232367,0
2014-04-02,13.72,14.42,13.72,14,516322,0
2014-04-03,14,14.21,13.09,13.3,418111,0
2014-04-04,13.44,13.58,12.67,12.88,382476,0
2014-04-07,14,14.63,13.16,13.23,965759,0
2014-04-08,13.3,13.58,13.09,13.23,288447,0
2014-04-09,13.37,13.93,13.09,13.65,450661,0
2014-04-10,13.79,13.93,13.16,13.23,321060,0
2014-04-11,13.16,13.3,12.74,12.88,364458,0
2014-04-14,13.09,13.16,11.76,12.04,429451,0
2014-04-15,12.04,12.53,11.2,11.83,454735,0
2014-04-16,11.9,12.18,11.48,11.83,222450,0
2014-04-17,11.83,12.18,11.55,12.11,186849,0
2014-04-21,12.32,12.879,12.11,12.67,261945,0
2014-04-22,12.74,13.3,12.67,13.02,400173,0
2014-04-23,13.44,13.58,12.81,12.88,181345,0
2014-04-24,13.02,13.146,12.25,12.81,204812,0
2014-04-25,12.53,12.67,12.11,12.25,199360,0
2014-04-28,12.32,12.53,11.76,12.32,171665,0
2014-04-29,12.39,12.6,12.11,12.46,133193,0
2014-04-30,12.39,12.53,12.04,12.18,205000,0
2014-05-01,12.25,12.88,11.9,12.74,280316,0
2014-05-02,12.74,13.37,12.425,13.16,308661,0
2014-05-05,12.81,13.3,12.67,12.88,131140,0
2014-05-06,12.95,13.02,12.11,12.25,164273,0
2014-05-07,12.39,12.74,11.76,12.11,236136,0
2014-05-08,12.11,12.25,11.69,11.69,155496,0
2014-05-09,11.62,12.11,11.585,12.11,119347,0
2014-05-12,12.25,12.6,11.97,12.6,170949,0
2014-05-13,12.46,12.88,12.075,12.11,200888,0
2014-05-14,12.04,12.6,11.97,12.32,151875,0
2014-05-15,12.18,12.39,11.9,12.11,119580,0
2014-05-16,12.04,12.25,11.9,12.25,100899,0
2014-05-19,12.25,12.6,11.97,12.145,93564,0
2014-05-20,12.04,12.25,11.9,12.04,149758,0
2014-05-21,12.04,12.11,11.69,11.9,133036,0
2014-05-22,11.76,12.25,11.69,12.11,117186,0
2014-05-23,12.18,12.18,11.97,12.11,105892,0
2014-05-27,12.04,12.6,12.04,12.6,201305,0
2014-05-28,12.6,13.16,12.53,13.02,303829,0
2014-05-29,13.02,14,13.02,13.44,404657,0
2014-05-30,13.51,13.65,12.81,12.95,188754,0
2014-06-02,13.02,13.02,12.215,12.32,139018,0
2014-06-03,12.25,12.32,11.9,11.97,162336,0
2014-06-04,12.04,12.46,12.04,12.11,147940,0
2014-06-05,12.11,12.6,12.04,12.39,120666,0
2014-06-06,12.6,12.6,12.18,12.32,116153,0
2014-06-09,12.25,12.95,12.18,12.74,192422,0
2014-06-10,12.74,12.95,12.46,12.95,148617,0
2014-06-11,12.95,13.09,12.67,12.74,103493,0
2014-06-12,12.6,12.95,12.39,12.46,149367,0
2014-06-13,12.6,12.74,12.32,12.46,118942,0
2014-06-16,12.32,12.74,12.18,12.53,131140,0
2014-06-17,12.46,12.6,12.32,12.39,118775,0
2014-06-18,12.39,12.6,12.25,12.53,79865,0
2014-06-19,12.6,12.88,12.46,12.81,147227,0
2014-06-20,12.88,13.09,12.6,13.02,343709,0
2014-06-23,13.3,13.3,12.67,12.81,168883,0
2014-06-24,12.81,13.02,12.39,12.39,162850,0
2014-06-25,12.46,12.74,12.39,12.74,91958,0
2014-06-26,12.74,12.95,12.53,12.95,104372,0
2014-06-27,12.95,13.44,12.81,13.44,366469,0
2014-06-30,13.51,13.65,13.083,13.16,183807,0
2014-07-01,13.16,13.65,13.02,13.23,318187,0
2014-07-02,13.3,13.37,12.88,13.16,116631,0
2014-07-03,13.16,13.23,12.88,13.23,84378,0
2014-07-07,13.16,13.23,12.6,12.6,214169,0
2014-07-08,12.53,12.74,11.9,12.04,484089,0
2014-07-09,12.11,12.467,12.04,12.25,92100,0
2014-07-10,12.11,12.18,11.76,11.97,185035,0
2014-07-11,11.9,12.39,11.9,12.39,91292,0
2014-07-14,12.53,12.81,12.25,12.32,215668,0
2014-07-15,12.6,12.67,11.76,12.005,265851,0
2014-07-16,12.11,12.249,11.76,11.76,147450,0
2014-07-17,11.69,11.9,11.34,11.34,284623,0
2014-07-18,11.27,11.69,11.27,11.62,113175,0
2014-07-21,11.62,11.69,11.34,11.34,130153,0
2014-07-22,11.48,11.69,11.34,11.41,102449,0
2014-07-23,11.48,11.69,10.85,10.99,321049,0
2014-07-24,11.13,11.34,10.92,11.06,169102,0
2014-07-25,10.99,11.2,10.85,10.85,102307,0
2014-07-28,10.85,10.92,10.29,10.64,259901,0
2014-07-29,10.64,10.92,10.57,10.85,112110,0
2014-07-30,10.85,11.06,10.71,10.85,195799,0
2014-07-31,10.78,10.92,10.5,10.57,148111,0
2014-08-01,10.64,10.64,10.22,10.29,190686,0
2014-08-04,10.29,10.71,10.29,10.71,165012,0
2014-08-05,10.57,11.2,10.57,11.2,166596,0
2014-08-06,11.13,11.48,11.06,11.305,111888,0
2014-08-07,11.27,11.27,10.92,10.99,57992,0
2014-08-08,10.92,11.27,10.92,11.2,85453,0
2014-08-11,11.55,12.18,11.55,11.76,328746,0
2014-08-12,11.76,11.76,11.27,11.27,112948,0
2014-08-13,11.41,11.69,11.34,11.62,76937,0
2014-08-14,11.69,11.76,11.34,11.69,62748,0
2014-08-15,11.76,11.97,11.41,11.48,91253,0
2014-08-18,11.55,11.9,11.48,11.62,113089,0
2014-08-19,11.55,11.83,11.55,11.69,68470,0
2014-08-20,11.62,11.69,11.41,11.62,59818,0
2014-08-21,11.62,11.69,11.2,11.48,97720,0
2014-08-22,11.41,11.69,11.27,11.62,67631,0
2014-08-25,11.69,11.76,11.48,11.62,47193,0
2014-08-26,11.55,11.76,11.27,11.62,96828,0
2014-08-27,11.62,11.683,11.41,11.62,58568,0
2014-08-28,11.48,11.62,11.41,11.55,40846,0
2014-08-29,11.55,11.69,11.41,11.55,68815,0
2014-09-02,11.55,11.55,11.27,11.41,87865,0
2014-09-03,11.34,11.41,10.99,10.99,109566,0
2014-09-04,11.06,11.34,10.85,11.2,91294,0
2014-09-05,11.06,11.13,10.78,11.06,100379,0
2014-09-08,10.99,11.06,10.78,10.92,107963,0
2014-09-09,10.92,10.99,10.5,10.85,240293,0
2014-09-10,10.85,10.92,10.5,10.92,240120,0
2014-09-11,10.85,11.479,10.85,11.2,251506,0
2014-09-12,11.13,11.27,10.85,10.85,78759,0
2014-09-15,10.78,10.85,10.5,10.5,135134,0
2014-09-16,10.5,10.779,10.36,10.36,88588,0
2014-09-17,10.36,10.5,10.08,10.15,125507,0
2014-09-18,10.22,10.43,9.66,9.73,243226,0
2014-09-19,9.73,10.22,9.4498,10.22,321914,0
2014-09-22,10.43,10.5,9.66,9.73,149087,0
2014-09-23,9.8,10.29,9.59,9.73,104316,0
2014-09-24,9.8,10.08,9.66,9.87,57200,0
2014-09-25,9.87,9.87,9.66,9.66,83534,0
2014-09-26,9.59,9.94,9.52,9.94,95061,0
2014-09-29,10.01,10.01,9.66,9.73,59661,0
2014-09-30,9.73,9.8,9.4638,9.52,158092,0
2014-10-01,9.52,9.589,9.1698,9.1698,182877,0
2014-10-02,9.1698,9.3798,9.1698,9.3098,86662,0
2014-10-03,9.52,9.8,9.3798,9.59,84716,0
2014-10-06,9.66,9.73,9.52,9.52,43079,0
2014-10-07,9.59,9.73,9.0998,9.0998,84163,0
2014-10-08,9.1698,9.4498,9.0298,9.3798,109050,0
2014-10-09,9.4498,9.52,9.0298,9.0998,122421,0
2014-10-10,9.0998,9.3098,8.8898,9.0298,85792,0
2014-10-13,9.0998,9.4498,9.0298,9.1698,134309,0
2014-10-14,9.4498,9.94,9.3098,9.8,144501,0
2014-10-15,11.69,12.25,10.57,10.85,1572637,0
2014-10-16,10.99,11.2,10.01,10.08,429375,0
2014-10-17,10.15,10.64,10.08,10.43,192615,0
2014-10-20,10.57,11.13,10.43,10.5,214412,0
2014-10-21,10.5,10.57,9.94,10.36,140574,0
2014-10-22,10.36,10.5,9.94,10.15,72568,0
2014-10-23,10.15,10.36,9.94,10.29,120414,0
2014-10-24,10.36,10.71,10.22,10.57,126462,0
2014-10-27,10.5,10.57,10.08,10.29,87598,0
2014-10-28,10.43,10.71,10.29,10.71,136588,0
2014-10-29,10.71,11.27,10.5,11.13,338691,0
2014-10-30,10.99,11.06,10.64,10.92,147242,0
2014-10-31,10.92,11.2,10.85,11.2,115481,0
2014-11-03,11.2,11.2,10.92,10.99,83600,0
2014-11-04,10.92,10.92,10.57,10.71,78238,0
2014-11-05,10.85,10.92,10.36,10.43,87473,0
2014-11-06,10.64,10.78,10.15,10.78,85380,0
2014-11-07,10.85,10.99,10.311,10.85,148362,0
2014-11-10,10.99,10.99,10.213,10.36,146135,0
2014-11-11,10.29,10.43,10.22,10.43,76624,0
2014-11-12,10.36,10.43,10.15,10.29,92859,0
2014-11-13,10.29,10.43,10.08,10.08,68881,0
2014-11-14,10.15,10.15,9.87,9.94,89092,0
2014-11-17,10.01,10.01,9.52,9.66,120537,0
2014-11-18,9.59,9.87,9.52,9.87,98828,0
2014-11-19,9.8,9.94,9.59,9.66,83755,0
2014-11-20,9.66,9.94,9.59,9.87,40535,0
2014-11-21,10.01,10.15,9.87,10.01,77320,0
2014-11-24,9.8,10.22,9.8,10.22,79201,0
2014-11-25,10.22,10.5,10.15,10.36,83938,0
2014-11-26,10.43,10.71,10.36,10.57,95345,0
2014-11-28,10.5,10.64,10.36,10.36,51788,0
2014-12-01,10.29,10.29,9.8,9.8,101353,0
2014-12-02,9.8,10.08,9.73,9.87,92247,0
2014-12-03,9.87,9.87,9.59,9.59,78373,0
2014-12-04,9.66,9.87,9.59,9.59,51429,0
2014-12-05,9.59,9.8,9.4498,9.73,84713,0
2014-12-08,9.73,9.94,9.4498,9.4498,93057,0
2014-12-09,9.3098,10.36,9.2398,10.36,163706,0
2014-12-10,10.22,10.5,9.73,10.43,168671,0
2014-12-11,10.64,10.85,9.94,10.43,233705,0
2014-12-12,10.22,10.57,10.15,10.36,75026,0
2014-12-15,10.36,10.5,9.52,9.52,158608,0
2014-12-16,9.4498,9.8,9.3798,9.52,105325,0
2014-12-17,9.52,10.15,9.52,10.08,143805,0
2014-12-18,10.22,10.22,9.87,10.22,81127,0
2014-12-19,10.15,10.22,9.8,9.94,203560,0
2014-12-22,9.87,10.08,9.87,10.01,64773,0
2014-12-23,10.01,10.01,9.66,9.73,110063,0
2014-12-24,9.8,9.8,9.66,9.8,30407,0
2014-12-26,9.87,10.185,9.8,10.15,116838,0
2014-12-29,10.08,10.36,9.94,10.22,119884,0
2014-12-30,10.15,10.29,9.66,9.94,165426,0
2014-12-31,9.8,10.08,9.66,9.73,182059,0
2015-01-02,9.73,10.15,9.73,10.08,135418,0
2015-01-05,10.08,10.22,9.87,9.87,139172,0
2015-01-06,9.94,10.01,9.4498,9.8,167898,0
2015-01-07,9.87,10.01,9.73,9.8,60476,0
2015-01-08,9.8,10.99,9.66,10.43,710547,0
2015-01-09,10.22,10.5,9.8,10.29,224251,0
2015-01-12,10.22,10.92,10.22,10.57,235093,0
2015-01-13,10.78,10.78,10.15,10.15,153424,0
2015-01-14,10.08,10.29,9.94,10.08,85227,0
2015-01-15,10.08,10.15,9.59,9.66,176344,0
2015-01-16,9.59,10.36,9.59,9.8,154235,0
2015-01-20,9.87,9.94,9.4498,9.625,158442,0
2015-01-21,9.59,9.667,9.3098,9.3798,130316,0
2015-01-22,9.3798,9.4498,9.0998,9.4498,122663,0
2015-01-23,9.59,9.59,9.2398,9.3098,53480,0
2015-01-26,9.4498,9.4498,9.3098,9.4498,94318,0
2015-01-27,9.3098,9.52,9.2398,9.3098,101341,0
2015-01-28,9.3098,9.59,8.9598,9.0298,140685,0
2015-01-29,9.0298,9.2398,8.9598,9.2398,128706,0
2015-01-30,9.0998,9.3098,8.9598,8.9598,124229,0
2015-02-02,9.0998,9.0998,8.3298,8.6798,170421,0
2015-02-03,8.6798,8.8198,8.5398,8.8198,198585,0
2015-02-04,8.7498,8.7624,8.5398,8.6098,81093,0
2015-02-05,8.6098,8.6798,8.3298,8.3998,223229,0
2015-02-06,8.4698,8.8898,8.3998,8.5398,101814,0
2015-02-09,9.1698,9.3098,8.8198,8.8898,304943,0
2015-02-10,8.8898,9.0298,8.5398,8.9598,106157,0
2015-02-11,8.9598,9.0998,8.7498,8.7498,64905,0
2015-02-12,8.8198,8.8898,8.6098,8.7498,101147,0
2015-02-13,8.7498,9.0298,8.7498,8.9598,85775,0
2015-02-17,8.9598,9.3098,8.9598,9.1698,122502,0
2015-02-18,9.0998,9.2398,9.0298,9.1698,86572,0
2015-02-19,9.0998,9.2398,8.9598,8.9598,94530,0
2015-02-20,9.0298,9.0998,8.9598,8.9598,61070,0
2015-02-23,8.9598,9.0998,8.8198,8.9598,76112,0
2015-02-24,8.9598,8.9598,8.8198,8.8898,66987,0
2015-02-25,8.8198,9.0998,8.4698,8.9598,146962,0
2015-02-26,8.9598,9.73,8.8198,9.66,410371,0
2015-02-27,9.94,10.64,9.8,9.87,639813,0
2015-03-02,10.15,10.22,9.2398,9.8,246491,0
2015-03-03,9.8,10.57,9.66,10.36,319264,0
2015-03-04,10.22,10.57,10.01,10.29,157903,0
2015-03-05,10.36,11.27,10.29,10.99,457366,0
2015-03-06,11.2,11.62,10.99,11.41,448080,0
2015-03-09,11.41,11.55,9.87,10.15,331078,0
2015-03-10,10.22,10.29,9.66,9.8,182818,0
2015-03-11,10.01,10.08,9.3798,10.01,183889,0
2015-03-12,10.15,10.57,10.15,10.15,243176,0
2015-03-13,10.15,10.43,9.52,9.8,318692,0
2015-03-16,10.08,10.15,9.66,9.87,116788,0
2015-03-17,9.94,10.15,9.59,9.94,118974,0
2015-03-18,9.8,10.36,9.8,10.15,120145,0
2015-03-19,10.22,10.71,10.08,10.71,233448,0
2015-03-20,10.85,11.2,10.43,10.43,278691,0
2015-03-23,10.5,10.5,9.94,10.36,207118,0
2015-03-24,10.22,10.64,10.22,10.29,167818,0
2015-03-25,10.22,10.36,9.8,9.8,214861,0
2015-03-26,9.66,9.87,9.4498,9.73,143117,0
2015-03-27,9.73,9.8,9.52,9.66,123617,0
2015-03-30,9.66,9.8,9.59,9.66,82073,0
2015-03-31,9.66,10.5,9.4498,9.4498,482456,0
2015-04-01,9.59,9.59,9.1698,9.4498,386051,0
2015-04-02,9.52,9.52,9.3098,9.3798,82602,0
2015-04-06,9.3098,9.52,9.2398,9.4498,192875,0
2015-04-07,9.4498,9.8,9.4498,9.66,193764,0
2015-04-08,9.66,9.87,9.66,9.87,125031,0
2015-04-09,9.8,9.87,9.59,9.66,94808,0
2015-04-10,9.73,9.8,9.52,9.8,118788,0
2015-04-13,9.87,10.01,9.73,10.01,119017,0
2015-04-14,10.08,10.15,10.01,10.08,81816,0
2015-04-15,10.08,10.5,10.01,10.29,128005,0
2015-04-16,10.29,10.43,10.01,10.01,77851,0
2015-04-17,9.94,10.08,9.73,9.73,112774,0
2015-04-20,9.87,10.079,9.73,9.87,112064,0
2015-04-21,10.15,10.22,9.87,10.01,109488,0
2015-04-22,9.94,10.15,9.8,9.94,71049,0
2015-04-23,9.8,10.15,9.73,10.01,85630,0
2015-04-24,10.01,10.01,9.4498,9.695,194486,0
2015-04-27,9.73,9.87,9.3798,9.4498,163675,0
2015-04-28,9.52,9.59,9.2398,9.52,133742,0
2015-04-29,9.52,9.52,9.3098,9.3098,86030,0
2015-04-30,9.3098,9.3798,9.0998,9.1698,150517,0
2015-05-01,9.1698,9.3098,9.0998,9.1698,155975,0
2015-05-04,9.3098,9.3798,9.1698,9.2398,80002,0
2015-05-05,9.2398,9.3098,8.9598,9.0298,136988,0
2015-05-06,9.1698,9.4498,9.0298,9.0298,93157,0
2015-05-07,9.1698,9.3098,9.0298,9.2398,65631,0
2015-05-08,9.3098,9.3098,9.0998,9.2398,82473,0
2015-05-11,9.2398,9.3798,9.0998,9.1698,59444,0
2015-05-12,9.1698,9.3098,9.0998,9.1698,72684,0
2015-05-13,9.0998,9.3098,9.0998,9.1698,57615,0
2015-05-14,9.1698,9.3798,9.0998,9.2398,96588,0
2015-05-15,9.2398,9.73,9.0998,9.59,387900,0
2015-05-18,9.66,9.717,9.3798,9.52,181538,0
2015-05-19,9.52,9.52,9.2398,9.3798,114096,0
2015-05-20,9.3798,9.4498,9.0998,9.1698,351436,0
2015-05-21,9.0998,9.3098,9.0998,9.3098,145989,0
2015-05-22,9.3098,9.3798,9.1698,9.2398,160960,0
2015-05-26,9.2398,9.3798,9.0998,9.0998,413810,0
2015-05-27,9.1698,9.3098,8.7498,9.1698,342478,0
2015-05-28,9.1698,9.4498,9.0998,9.3798,237980,0
2015-05-29,9.73,10.15,9.66,9.87,586169,0
2015-06-01,10.15,10.22,9.59,9.87,261556,0
2015-06-02,9.8,10.08,9.8,9.87,136288,0
2015-06-03,9.94,10.36,9.87,10.15,322992,0
2015-06-04,10.08,10.36,10.08,10.22,155732,0
2015-06-05,10.15,10.43,10.08,10.43,240048,0
2015-06-08,10.5,10.5,10.08,10.29,195847,0
2015-06-09,10.22,10.36,10.01,10.01,121479,0
2015-06-10,10.08,10.22,9.87,10.22,150804,0
2015-06-11,10.22,10.29,10.08,10.15,78600,0
2015-06-12,10.22,10.29,9.87,10.01,119617,0
2015-06-15,9.87,9.94,9.8,9.8,101045,0
2015-06-16,9.8,9.94,9.59,9.59,95545,0
2015-06-17,9.59,9.73,9.59,9.66,92488,0
2015-06-18,9.52,9.94,9.52,9.87,156689,0
2015-06-19,9.87,9.87,9.66,9.8,147603,0
2015-06-22,9.8,9.8,9.52,9.66,176204,0
2015-06-23,9.66,9.73,9.555,9.66,138793,0
2015-06-24,9.59,9.8,9.52,9.52,81602,0
2015-06-25,9.73,9.8,9.4498,9.52,152460,0
2015-06-26,9.59,9.59,9.1698,9.3798,312463,0
2015-06-29,9.3798,9.3798,9.0998,9.0998,188747,0
2015-06-30,9.1698,9.2398,9.0998,9.1698,92828,0
2015-07-01,9.1698,9.52,9.0298,9.0298,145617,0
2015-07-02,9.0998,9.1698,9.0298,9.0998,77673,0
2015-07-06,9.0298,9.0998,8.8198,9.0298,170675,0
2015-07-07,9.0298,9.0998,8.8198,8.8898,87502,0
2015-07-08,8.7498,8.8198,8.4698,8.6098,209876,0
2015-07-09,8.6098,8.6798,8.5398,8.6098,101588,0
2015-07-10,8.6098,9.0998,8.6098,9.0298,95616,0
2015-07-13,9.0998,9.3098,9.0298,9.2398,87945,0
2015-07-14,9.2398,9.59,9.1698,9.4498,149838,0
2015-07-15,9.3098,9.66,9.0998,9.1698,172708,0
2015-07-16,9.3098,9.59,9.0998,9.2398,217876,0
2015-07-17,9.2398,9.66,9.2398,9.4498,175646,0
2015-07-20,9.59,9.59,9.1698,9.2398,203018,0
2015-07-21,9.1698,9.3098,8.7498,8.8898,195404,0
2015-07-22,8.8198,9.0298,8.5398,8.8198,221119,0
2015-07-23,8.8898,9.4498,8.8198,9.0298,217604,0
2015-07-24,8.8198,9.0298,8.7498,8.7498,136617,0
2015-07-27,8.7498,8.8198,8.5398,8.6798,132617,0
2015-07-28,8.7498,9.1698,8.6798,8.9598,143489,0
2015-07-29,9.0998,9.2398,8.6098,8.7498,176489,0
2015-07-30,8.8198,8.8898,8.5398,8.7498,181089,0
2015-07-31,8.7498,8.8898,8.6098,8.6098,201261,0
2015-08-03,8.6798,8.8198,8.5398,8.6798,84260,0
2015-08-04,8.7498,8.8898,8.6798,8.7498,86173,0
2015-08-05,8.7498,8.8198,8.6798,8.7498,64716,0
2015-08-06,8.7498,8.8198,8.5398,8.6098,124443,0
2015-08-07,8.5398,8.6098,8.3998,8.3998,149346,0
2015-08-10,8.4698,8.6098,6.9999,7.6298,557968,0
2015-08-11,7.4199,8.0498,7.3499,7.9098,223664,0
2015-08-12,7.9798,7.9798,6.9999,7.6298,292906,0
2015-08-13,7.6298,8.5398,7.6298,8.0498,135931,0
2015-08-14,8.1198,8.1898,7.9798,8.1198,69173,0
2015-08-17,8.3298,8.8898,8.1898,8.8198,184204,0
2015-08-18,8.8898,9.0298,8.2598,8.2598,133631,0
2015-08-19,8.1198,8.2598,7.7698,7.8398,88287,0
2015-08-20,7.8398,8.0498,7.8398,7.8398,121017,0
2015-08-21,7.6298,8.3298,7.6298,7.9798,158475,0
2015-08-24,8.1898,8.5398,7.6998,7.9098,270055,0
2015-08-25,8.5398,8.6098,8.0498,8.1198,214061,0
2015-08-26,8.4698,8.5398,7.8398,7.9798,223633,0
2015-08-27,8.1198,8.2598,7.9098,8.0498,114702,0
2015-08-28,8.0498,8.1898,7.9798,8.0498,105445,0
2015-08-31,8.1198,8.2598,8.0498,8.0498,91259,0
2015-09-01,7.9798,8.2598,7.9798,8.0498,176289,0
2015-09-02,8.2598,8.4698,8.0498,8.4698,238905,0
2015-09-03,8.4698,8.7498,8.1898,8.1898,197304,0
2015-09-04,8.2598,8.3298,8.0498,8.2598,93316,0
2015-09-08,8.6798,8.8198,8.4698,8.7498,225047,0
2015-09-09,8.8198,8.9598,8.4698,8.4698,140917,0
2015-09-10,8.3998,8.4698,8.1898,8.3298,179371,0
2015-09-11,8.1898,8.3998,8.1198,8.1898,103659,0
2015-09-14,8.1898,8.2598,8.1198,8.1898,70716,0
2015-09-15,8.1198,8.3298,7.9798,8.1198,156517,0
2015-09-16,8.0498,8.1898,7.9098,8.0498,90302,0
2015-09-17,7.9798,8.2598,7.9098,8.1898,101176,0
2015-09-18,8.0498,8.2598,7.8398,7.8398,225676,0
2015-09-21,7.9798,7.9798,7.5598,7.7698,210261,0
2015-09-22,7.5598,7.6998,7.3499,7.3499,212519,0
2015-09-23,7.5598,7.6298,7.3499,7.4899,135013,0
2015-09-24,7.4199,7.4969,7.2099,7.4199,103895,0
2015-09-25,7.2799,7.6998,6.9999,6.9999,265977,0
2015-09-28,7.1399,7.1399,6.3699,6.9299,328190,0
2015-09-29,6.9999,7.1399,6.7899,7.0699,138017,0
2015-09-30,7.2099,7.2799,6.7899,7.1399,209176,0
2015-10-01,7.2799,7.3499,6.9299,7.3499,177432,0
2015-10-02,7.2099,7.5598,7.1399,7.5598,124617,0
2015-10-05,7.6298,7.7691,7.2799,7.5598,98949,0
2015-10-06,7.4899,7.6298,7.1399,7.2799,91102,0
2015-10-07,7.2099,7.4899,7.1399,7.4899,94273,0
2015-10-08,7.3499,7.5598,7.3499,7.4899,84202,0
2015-10-09,7.5598,7.6298,7.4899,7.4899,70159,0
2015-10-12,7.5598,7.6998,7.3499,7.4199,79030,0
2015-10-13,7.2799,7.4199,7.1399,7.1399,95102,0
2015-10-14,7.1399,7.5598,6.7899,7.2799,232876,0
2015-10-15,7.5598,7.7698,7.0699,7.3499,262248,0
2015-10-16,7.4199,7.6998,7.1399,7.6998,173189,0
2015-10-19,7.6298,7.8398,7.3499,7.4199,93582,0
2015-10-20,7.4899,7.6998,7.4199,7.5598,81338,0
2015-10-21,7.5598,7.6298,7.2099,7.3499,107445,0
2015-10-22,7.3499,7.4899,7.2099,7.4199,89002,0
2015-10-23,7.4899,7.5598,7.3499,7.4899,100631,0
2015-10-26,7.4899,7.6998,7.3499,7.6298,105631,0
2015-10-27,7.6298,7.7698,7.1399,7.2799,209390,0
2015-10-28,7.3499,8.1898,7.2099,8.1898,259705,0
2015-10-29,8.1898,8.1898,7.6998,7.7698,89959,0
2015-10-30,7.8398,7.8398,7.6298,7.8398,70087,0
2015-11-02,7.9798,8.2598,7.9098,8.1898,174930,0
2015-11-03,7.9798,8.1898,7.9798,8.1198,173646,0
2015-11-04,8.1898,8.2598,7.9798,8.0498,116566,0
2015-11-05,8.0498,8.1198,7.6298,7.9098,136074,0
2015-11-06,7.8398,8.0498,7.6998,7.8398,148046,0
2015-11-09,8.1198,8.3998,7.9798,8.1198,251527,0
2015-11-10,8.1198,8.5398,8.1198,8.4698,232405,0
2015-11-11,8.6798,8.9598,8.3298,8.3998,274234,0
2015-11-12,8.3998,8.3998,7.9098,7.9098,103774,0
2015-11-13,7.9798,8.2598,7.7698,7.8398,119417,0
2015-11-16,7.8398,8.0498,7.7698,7.8398,56144,0
2015-11-17,7.8398,7.9798,7.6998,7.9098,86173,0
2015-11-18,7.8398,7.9798,7.8398,7.9798,70144,0
2015-11-19,7.9098,8.1198,7.9098,8.0498,52001,0
2015-11-20,8.1198,8.1198,7.9098,7.9798,61801,0
2015-11-23,8.0498,8.1198,7.9098,8.0498,69344,0
2015-11-24,8.0498,8.7498,7.9798,8.5398,519668,0
2015-11-25,8.6098,9.0298,8.3998,8.8198,315178,0
2015-11-27,9.0998,9.2398,8.9598,9.1698,146803,0
2015-11-30,9.1698,9.3098,9.0298,9.0298,172418,0
2015-12-01,8.9598,9.0298,8.8198,8.8898,133701,0
2015-12-02,8.9598,9.1698,8.8205,9.0998,120262,0
2015-12-03,9.1698,9.1698,8.6098,8.6098,97737,0
2015-12-04,8.6098,8.6798,8.3998,8.6098,77659,0
2015-12-07,8.7498,8.9598,8.5398,8.6098,83373,0
2015-12-08,8.6098,8.6798,8.3298,8.5398,71251,0
2015-12-09,8.4698,8.6798,8.3998,8.3998,73373,0
2015-12-10,8.3998,8.7498,8.3298,8.5398,135474,0
2015-12-11,8.3998,8.9598,8.1898,8.3298,163418,0
2015-12-14,8.2598,8.3998,7.9098,8.1198,137347,0
2015-12-15,8.2598,8.3298,7.9798,8.1198,115345,0
2015-12-16,8.1198,8.1198,7.9098,8.0498,171175,0
2015-12-17,8.0498,8.3998,8.0498,8.2598,109545,0
2015-12-18,8.2598,8.4698,8.1898,8.3298,165075,0
2015-12-21,8.3998,8.8198,8.3998,8.7498,140146,0
2015-12-22,8.7498,8.9598,8.6798,8.8198,108660,0
2015-12-23,8.9598,9.0298,8.8898,9.0298,88502,0
2015-12-24,8.9598,9.1698,8.9598,9.0298,44223,0
2015-12-28,9.0298,9.0298,8.3298,8.5398,281437,0
2015-12-29,8.6098,8.6098,8.1198,8.3298,156835,0
2015-12-30,8.3998,8.3998,8.0498,8.1898,174115,0
2015-12-31,8.1898,8.2598,7.9798,8.1898,190328,0
2016-01-04,8.1198,8.1898,7.9098,8.1198,150435,0
2016-01-05,8.0498,8.2598,7.9798,8.1198,105833,0
2016-01-06,8.0498,8.1898,7.8398,7.9098,121853,0
2016-01-07,7.8398,7.8398,7.5598,7.6298,167704,0
2016-01-08,7.8398,7.9798,7.4899,7.4899,126335,0
2016-01-11,7.4899,7.7698,7.2799,7.4899,226302,0
2016-01-12,7.4899,7.6998,7.1399,7.4199,207989,0
2016-01-13,7.6998,7.6998,6.9999,7.0699,200985,0
2016-01-14,7.2099,7.3499,6.722,7.1399,173459,0
2016-01-15,7.0699,7.2099,6.7199,6.9733,201866,0
2016-01-19,7.0699,7.0699,6.2299,6.5099,234533,0
2016-01-20,6.2999,6.7199,6.0199,6.68,142696,0
2016-01-21,6.7199,6.8599,6.4399,6.5785,109653,0
2016-01-22,6.7899,7.3499,6.6499,7.1399,147766,0
2016-01-25,7.1399,7.4899,7.1399,7.2449,96821,0
2016-01-26,7.2799,7.4899,6.9999,7.4199,113621,0
2016-01-27,7.3499,7.6298,7.0699,7.0699,87062,0
2016-01-28,7.1399,7.2799,6.9999,7.0699,107759,0
2016-01-29,6.9999,7.4199,6.7878,7.0699,238512,0
2016-02-01,6.9299,6.9999,6.5099,6.7444,130938,0
2016-02-02,6.6499,6.7199,6.3062,6.4399,143273,0
2016-02-03,6.3699,6.7101,6.0899,6.5799,228201,0
2016-02-04,6.6499,6.6919,6.1599,6.3013,147398,0
2016-02-05,6.2999,6.4791,6.0892,6.0892,144591,0
2016-02-08,6.0899,6.3335,5.8799,6.1683,141725,0
2016-02-09,5.9499,6.3629,5.9499,6.1599,103514,0
2016-02-10,6.0899,6.3699,6.0199,6.0199,58796,0
2016-02-11,5.9499,6.2999,5.9499,6.1599,75212,0
2016-02-12,6.2992,6.3699,5.9499,6.2999,86273,0
2016-02-16,6.2999,6.5799,6.2999,6.4399,74846,0
2016-02-17,6.4399,6.8599,6.3699,6.8599,142740,0
2016-02-18,6.8599,7.2799,6.7199,6.9999,166313,0
2016-02-19,7.1399,7.1399,6.9999,7.0699,76176,0
2016-02-22,7.1399,7.8398,7.1399,7.4199,176938,0
2016-02-23,7.4899,7.6298,6.5939,7.3499,136147,0
2016-02-24,7.3499,7.4199,6.9999,7.3499,100819,0
2016-02-25,7.3499,7.5248,7.1399,7.4899,77478,0
2016-02-26,2.6599,2.9399,2.5899,2.8566,2270562,0
2016-02-29,2.7999,3.1499,2.6599,2.8006,901564,0
2016-03-01,2.7999,2.9168,2.6599,2.6949,448544,0
2016-03-02,2.6599,2.7299,2.3191,2.4507,896133,0
2016-03-03,2.5199,2.5213,2.31,2.3226,436238,0
2016-03-04,2.31,3.0099,2.31,2.9777,795373,0
2016-03-07,3.3599,3.4999,3.0799,3.4341,421954,0
2016-03-08,3.6399,4.1299,3.2192,3.2192,480996,0
2016-03-09,3.2199,3.3319,2.9399,3.0358,380361,0
2016-03-10,3.0099,3.0099,2.5899,2.7656,309327,0
2016-03-11,3.0659,3.0799,2.7656,2.8524,152304,0
2016-03-14,2.8125,2.9714,2.7999,2.8475,160577,0
2016-03-15,2.8699,2.8804,2.7299,2.8678,172383,0
2016-03-16,2.7299,2.8699,2.6606,2.7999,225841,0
2016-03-17,2.7859,2.8685,2.732,2.7999,103844,0
2016-03-18,3.0099,3.2899,2.7453,3.0799,500676,0
2016-03-21,3.0239,3.3319,2.9084,2.9413,222506,0
2016-03-22,2.9399,2.9756,2.8048,2.8699,153313,0
2016-03-23,2.8699,2.9014,2.7299,2.7859,174854,0
2016-03-24,2.7299,2.9399,2.6949,2.8692,122709,0
2016-03-28,2.8139,2.8692,2.7019,2.7915,91364,0
2016-03-29,2.8349,2.8349,2.6249,2.7999,144283,0
2016-03-30,2.7999,2.9266,2.7439,2.8167,83635,0
2016-03-31,2.8909,3.0323,2.8748,2.9434,179048,0
2016-04-01,2.9259,2.9259,2.7999,2.8356,91904,0
2016-04-04,2.8349,2.8699,2.7299,2.7376,118605,0
2016-04-05,2.7313,2.7754,2.6599,2.6606,119340,0
2016-04-06,2.7299,2.7999,2.6256,2.7369,129135,0
2016-04-07,2.7299,2.7999,2.5899,2.6599,144195,0
2016-04-08,2.613,2.7334,2.4514,2.5199,171611,0
2016-04-11,2.5899,2.6872,2.4577,2.5759,125335,0
2016-04-12,2.5339,2.6599,2.5199,2.6228,88517,0
2016-04-13,2.6599,2.9224,2.641,2.8349,262840,0
2016-04-14,2.8699,2.8769,2.6599,2.6872,142616,0
2016-04-15,2.6599,2.7999,2.6599,2.7719,82705,0
2016-04-18,2.7159,2.8671,2.6599,2.7999,141320,0
2016-04-19,2.8699,2.9049,2.7544,2.8489,142487,0
2016-04-20,2.8699,2.8699,2.7999,2.8041,207755,0
2016-04-21,2.8699,2.8699,2.7264,2.7999,145124,0
2016-04-22,2.7999,2.8475,2.7649,2.8104,109727,0
2016-04-25,2.7999,2.8692,2.7334,2.7656,154202,0
2016-04-26,2.8349,2.8349,2.7313,2.7691,102925,0
2016-04-27,2.7635,2.8139,2.6599,2.7299,109165,0
2016-04-28,2.7299,2.7649,2.5948,2.5955,196459,0
2016-04-29,2.5199,2.5682,2.45,2.4892,198722,0
2016-05-02,2.4647,2.592,2.45,2.5906,144658,0
2016-05-03,2.5899,2.6599,2.464,2.4794,75734,0
2016-05-04,2.5199,2.5542,2.3107,2.3961,208549,0
2016-05-05,2.38,2.415,2.3107,2.3114,120996,0
2016-05-06,2.38,2.38,2.2645,2.3093,130926,0
2016-05-09,2.24,2.373,2.0538,2.2911,198318,0
2016-05-10,2.24,2.38,2.1714,2.3268,101588,0
2016-05-11,2.373,2.7334,2.24,2.5199,294539,0
2016-05-12,2.443,2.6053,2.331,2.5199,150785,0
2016-05-13,2.5199,2.7159,2.5199,2.5815,107650,0
2016-05-16,2.5339,2.7131,2.5199,2.7131,63679,0
2016-05-17,2.6039,2.7999,2.5899,2.6599,132605,0
2016-05-18,2.6599,2.7299,2.5899,2.6613,57751,0
2016-05-19,2.6599,2.7222,2.4885,2.6599,148686,0
2016-05-20,2.7299,2.7999,2.5899,2.7306,172427,0
2016-05-23,2.7999,2.8349,2.7299,2.7607,114004,0
2016-05-24,2.9049,2.9049,2.6606,2.7999,129447,0
2016-05-25,2.8629,3.0099,2.7999,2.9749,137184,0
2016-05-26,3.0099,3.0099,2.8083,2.8699,125542,0
2016-05-27,2.8699,2.9364,2.865,2.9007,69639,0
2016-05-31,2.8699,3.0799,2.8699,2.9525,166103,0
2016-06-01,3.0099,3.0428,2.8419,3.0092,146724,0
2016-06-02,3.5909,4.6899,3.4299,3.5006,2138623,0
2016-06-03,3.53,3.6399,3.2878,3.4222,519711,0
2016-06-06,3.5699,3.6189,3.4334,3.5153,200915,0
2016-06-07,3.4999,3.5363,3.4299,3.4999,273601,0
2016-06-08,3.4999,3.5454,3.4299,3.4845,202808,0
2016-06-09,3.4859,3.6399,3.2269,3.2269,186219,0
2016-06-10,3.1604,3.3949,3.0799,3.1177,122865,0
2016-06-13,3.2129,3.2388,3.0099,3.145,222057,0
2016-06-14,3.1849,3.2899,3.0099,3.0358,79919,0
2016-06-15,3.0799,3.2297,3.0358,3.1114,87826,0
2016-06-16,3.0939,3.2199,2.9574,3.0449,150639,0
2016-06-17,3.0799,3.1079,2.9399,2.9546,193478,0
2016-06-20,3.0099,3.1149,2.9329,2.956,133281,0
2016-06-21,3.0099,3.0799,2.7999,2.8202,210929,0
2016-06-22,2.7999,2.8699,2.7299,2.7663,170320,0
2016-06-23,2.795,2.8699,2.7369,2.8405,185003,0
2016-06-24,2.6641,2.7999,2.6599,2.7229,310185,0
2016-06-27,2.6347,2.7999,2.464,2.5199,240007,0
2016-06-28,2.5451,2.7278,2.5451,2.5997,88646,0
2016-06-29,2.6949,2.7208,2.5199,2.6529,163953,0
2016-06-30,2.6599,2.732,2.5213,2.5486,80488,0
2016-07-01,2.5899,2.8699,2.5899,2.7936,175007,0
2016-07-05,2.7341,2.8342,2.606,2.6928,105004,0
2016-07-06,2.6249,2.7299,2.5619,2.6312,83440,0
2016-07-07,2.6319,2.7572,2.6319,2.6606,53434,0
2016-07-08,2.7327,2.7999,2.6627,2.7299,88520,0
2016-07-11,2.7999,2.9399,2.7509,2.8188,99341,0
2016-07-12,2.8195,2.9882,2.8195,2.8839,162600,0
2016-07-13,2.9399,2.9406,2.7089,2.7229,105877,0
2016-07-14,2.8699,3.1499,2.7159,3.0379,264041,0
2016-07-15,2.8699,2.8916,2.6949,2.6956,230470,0
2016-07-18,2.6949,2.7999,2.5549,2.767,143390,0
2016-07-19,2.7999,2.7999,2.6599,2.6739,87611,0
2016-07-20,2.6627,2.7719,2.6249,2.7068,112463,0
2016-07-21,2.7033,2.7999,2.6599,2.6732,71695,0
2016-07-22,2.6599,2.7978,2.6249,2.6662,73628,0
2016-07-25,2.7229,2.7747,2.6039,2.6053,78064,0
2016-07-26,2.592,2.6543,2.5759,2.6053,69778,0
2016-07-27,2.5759,2.6592,2.5759,2.5892,99341,0
2016-07-28,2.5549,2.6949,2.5549,2.6606,93112,0
2016-07-29,2.7222,2.7299,2.5381,2.5976,84944,0
2016-08-01,2.6599,2.6599,2.5199,2.5703,72905,0
2016-08-02,2.5339,2.6249,2.485,2.5101,77941,0
2016-08-03,2.4885,2.5556,2.45,2.4661,126247,0
2016-08-04,2.457,2.6249,2.45,2.5913,99394,0
2016-08-05,2.6039,2.6599,2.5227,2.6291,105320,0
2016-08-08,2.6599,2.7173,2.6291,2.6312,56927,0
2016-08-09,2.5591,2.7201,2.5591,2.5976,58187,0
2016-08-10,2.6305,2.6949,2.5899,2.6158,81536,0
2016-08-11,2.5899,2.6473,2.5206,2.5465,79759,0
2016-08-12,2.5549,2.6473,2.522,2.5885,62521,0
2016-08-15,2.5899,2.6067,2.5234,2.5479,97916,0
2016-08-16,2.5325,2.5899,2.471,2.5437,86239,0
2016-08-17,2.5577,2.5892,2.45,2.4962,65925,0
2016-08-18,2.5199,2.5899,2.457,2.5563,56824,0
2016-08-19,2.5864,2.5899,2.4885,2.5087,60067,0
2016-08-22,2.5199,2.5899,2.5199,2.5423,45079,0
2016-08-23,2.5899,2.6249,2.5549,2.6011,91527,0
2016-08-24,2.6074,2.6256,2.5486,2.5801,90692,0
2016-08-25,2.5829,2.6067,2.5199,2.5199,52437,0
2016-08-26,2.5199,2.5465,2.485,2.5129,76503,0
2016-08-29,2.5059,2.6067,2.457,2.5787,118862,0
2016-08-30,2.5794,2.5899,2.5199,2.5346,42875,0
2016-08-31,2.5346,2.5899,2.457,2.5339,95293,0
2016-09-01,2.5899,2.5899,2.5199,2.5199,78063,0
2016-09-02,2.5899,2.6949,2.5199,2.6263,240260,0
2016-09-06,2.6949,3.1142,2.6599,2.8321,650485,0
2016-09-07,3.0099,3.0099,2.8069,2.9063,223103,0
2016-09-08,2.9959,3.0099,2.7999,2.9294,172749,0
2016-09-09,2.7299,2.7999,2.6599,2.7446,203441,0
2016-09-12,2.7124,2.7467,2.6606,2.7082,124589,0
2016-09-13,2.7096,2.7439,2.5899,2.6396,119137,0
2016-09-14,2.7929,2.7929,2.6389,2.6641,53453,0
2016-09-15,2.6774,2.683,2.6249,2.6634,69185,0
2016-09-16,2.6739,2.7999,2.6277,2.6942,95638,0
2016-09-19,2.6949,2.7299,2.5899,2.5927,54978,0
2016-09-20,2.5899,2.676,2.5899,2.6669,70531,0
2016-09-21,2.7999,3.3949,2.7999,2.9679,1090160,0
2016-09-22,3.1373,3.1499,2.9049,2.9399,268705,0
2016-09-23,2.8699,2.9399,2.7929,2.8636,174259,0
2016-09-26,2.7999,2.9399,2.7586,2.921,127738,0
2016-09-27,3.1709,3.6399,2.9735,3.0099,1110613,0
2016-09-28,3.1149,3.1499,2.9749,3.0239,173510,0
2016-09-29,3.0799,3.1499,2.9399,2.9847,116403,0
2016-09-30,3.0099,3.0792,2.9049,3.0099,160938,0
2016-10-03,3.1394,3.1492,2.9434,3.0449,138149,0
2016-10-04,3.0351,3.0792,2.9469,2.984,193798,0
2016-10-05,2.9819,3.0799,2.9819,3.0449,152815,0
2016-10-06,3.1009,3.1016,2.9861,3.026,136149,0
2016-10-07,3.0099,3.1107,2.9889,3.0365,126392,0
2016-10-10,3.0099,3.0099,2.5899,2.7586,454819,0
2016-10-11,2.6949,2.7313,2.6529,2.6977,170237,0
2016-10-12,2.6739,2.7159,2.5269,2.5556,155720,0
2016-10-13,2.5864,2.6333,2.45,2.5129,155403,0
2016-10-14,2.5199,2.5577,2.3247,2.3828,264692,0
2016-10-17,2.38,2.4213,2.2505,2.3506,126394,0
2016-10-18,2.3709,2.429,2.3135,2.345,78096,0
2016-10-19,2.38,2.4143,2.345,2.3667,121569,0
2016-10-20,2.38,2.5801,2.3667,2.4633,142294,0
2016-10-21,2.4584,2.4892,2.3828,2.4073,115256,0
2016-10-24,2.5759,2.6599,2.485,2.4997,301004,0
2016-10-25,2.4941,2.5024,2.415,2.4339,115321,0
2016-10-26,2.415,2.4185,2.345,2.3618,125346,0
2016-10-27,2.366,2.387,2.331,2.3548,90892,0
2016-10-28,2.317,2.3793,2.1875,2.31,123799,0
2016-10-31,2.373,2.45,2.2526,2.3583,88123,0
2016-11-01,2.45,2.45,2.205,2.233,119754,0
2016-11-02,2.17,2.17,2.1035,2.1483,122341,0
2016-11-03,2.1,2.17,2.03,2.03,151212,0
2016-11-04,2.135,2.135,2.03,2.0629,114405,0
2016-11-07,2.093,2.198,2.093,2.1343,64460,0
2016-11-08,2.1798,2.205,2.065,2.1133,162154,0
2016-11-09,2.1,2.17,2.1,2.1497,53106,0
2016-11-10,2.1497,2.24,2.107,2.233,168863,0
2016-11-11,2.24,2.2743,2.1637,2.1791,106155,0
2016-11-14,2.31,2.4353,2.2155,2.3576,170432,0
2016-11-15,2.352,2.366,2.205,2.24,107343,0
2016-11-16,2.24,2.261,2.205,2.2281,83083,0
2016-11-17,2.24,2.24,2.17,2.1833,77764,0
2016-11-18,2.1784,2.212,2.17,2.191,92371,0
2016-11-21,2.198,2.24,2.17,2.205,140386,0
2016-11-22,2.212,2.2148,2.1014,2.1315,148201,0
2016-11-23,2.1315,2.17,2.1,2.1567,101041,0
2016-11-25,2.17,2.198,2.1021,2.1497,41133,0
2016-11-28,2.149,2.149,2.1,2.1147,71012,0
2016-11-29,2.1,2.1315,2.1,2.1154,79390,0
2016-11-30,2.1371,2.1651,2.0909,2.1105,169695,0
2016-12-01,2.114,2.1175,2.0909,2.107,137506,0
2016-12-02,2.17,2.1735,2.1014,2.1336,129110,0
2016-12-05,2.17,2.17,2.135,2.156,66019,0
2016-12-06,2.1595,2.1896,2.1574,2.1861,97187,0
2016-12-07,2.205,2.219,2.135,2.1427,166542,0
2016-12-08,2.359,2.359,2.1525,2.2603,191830,0
2016-12-09,2.282,2.8482,2.282,2.8013,1565740,0
2016-12-12,2.7299,2.7964,2.45,2.5899,475399,0
2016-12-13,2.45,2.5129,2.2876,2.2883,351198,0
2016-12-14,2.275,2.31,2.1707,2.184,208865,0
2016-12-15,2.275,2.4906,2.1812,2.247,420482,0
2016-12-16,2.1014,2.2393,2.1014,2.17,334131,0
2016-12-19,2.1945,2.31,2.1812,2.2323,289286,0
2016-12-20,2.177,2.205,2.1014,2.156,257326,0
2016-12-21,2.135,2.198,2.1,2.149,250834,0
2016-12-22,2.17,2.2302,2.1049,2.1644,586223,0
2016-12-23,2.1679,2.4143,2.114,2.345,378347,0
2016-12-27,2.3359,2.5199,2.3331,2.4997,338632,0
2016-12-28,2.331,2.485,2.2743,2.2743,236176,0
2016-12-29,2.2743,2.31,2.1721,2.2085,845702,0
2016-12-30,2.1819,2.2197,2.03,2.1588,722376,0
2017-01-03,2.17,2.2085,2.1175,2.1175,215250,0
2017-01-04,2.135,2.1693,2.1315,2.1588,110830,0
2017-01-05,2.163,2.17,2.0748,2.1007,369515,0
2017-01-06,2.135,2.142,2.0797,2.0979,294220,0
2017-01-09,2.1,2.135,2.072,2.0755,307925,0
2017-01-10,2.0825,2.107,2.0755,2.079,191914,0
2017-01-11,2.086,2.0951,1.9964,2.03,328912,0
2017-01-12,2.0125,2.0608,1.974,2.0363,305158,0
2017-01-13,2.0825,2.0825,1.9957,2.0167,165150,0
2017-01-17,2.0972,2.0972,2.0321,2.0335,185092,0
2017-01-18,2.1,2.1532,2.0307,2.1126,380021,0
2017-01-19,2.1,2.1,1.9957,2.03,271166,0
2017-01-20,2.0447,2.1007,1.9768,2.0139,197803,0
2017-01-23,2.0825,2.0825,1.9775,2.0426,159714,0
2017-01-24,2.044,2.17,1.9999,2.1434,238019,0
2017-01-25,2.149,2.1987,2.1007,2.121,286561,0
2017-01-26,2.121,2.205,2.1,2.1168,207220,0
2017-01-27,2.1,2.1693,2.058,2.058,159224,0
2017-01-30,2.1,2.114,1.981,2.0083,292101,0
2017-01-31,2.1,2.1623,2.0083,2.0979,242725,0
2017-02-01,2.1,2.17,2.065,2.17,183749,0
2017-02-02,2.205,2.205,2.1014,2.1679,148490,0
2017-02-03,2.149,2.2491,2.1,2.1931,511662,0
2017-02-06,2.177,2.2771,2.1231,2.268,344837,0
2017-02-07,2.2575,2.296,2.24,2.2673,225238,0
2017-02-08,2.2925,2.2925,2.17,2.261,177766,0
2017-02-09,2.3093,2.5675,2.2736,2.5059,1198463,0
2017-02-10,2.6599,2.6599,2.415,2.4962,535938,0
2017-02-13,2.5059,2.6774,2.4871,2.5913,758405,0
2017-02-14,2.5969,2.6774,2.5269,2.6095,313350,0
2017-02-15,2.6074,2.7649,2.5808,2.6949,522950,0
2017-02-16,2.7999,3.1499,2.7649,3.0841,793574,0
2017-02-17,3.1842,4.6199,3.1639,3.8499,3851534,0
2017-02-21,4.0599,4.1299,3.2199,3.3494,1690007,0
2017-02-22,3.4999,3.7407,3.3949,3.7099,1063880,0
2017-02-23,3.7659,3.7659,3.3949,3.5734,567273,0
2017-02-24,3.383,3.6,3.3774,3.6,347779,0
2017-02-27,3.6126,4.006,3.6126,3.9969,917623,0
2017-02-28,3.9899,4.2636,3.9269,4.2349,964717,0
2017-03-01,4.3308,4.3539,3.9346,4.1684,993563,0
2017-03-02,4.1159,4.6199,4.0739,4.5499,1155758,0
2017-03-03,4.9559,5.3199,4.7039,4.881,2157724,0
2017-03-06,5.0049,5.0399,4.6983,4.9699,755827,0
2017-03-07,4.9699,5.0399,4.8474,4.8502,421520,0
2017-03-08,4.7599,4.8299,4.5849,4.7599,445246,0
2017-03-09,4.5569,4.7249,4.2104,4.2699,595562,0
2017-03-10,4.1999,4.5842,4.0249,4.5569,469400,0
2017-03-13,4.671,5.4179,4.5499,5.3395,936543,0
2017-03-14,4.8439,4.9699,4.3399,4.9699,958886,0
2017-03-15,4.8299,4.9699,4.6899,4.8908,375805,0
2017-03-16,4.8999,4.8999,4.6199,4.7837,213579,0
2017-03-17,4.7599,5.0399,4.6199,4.9034,664853,0
2017-03-20,4.8999,5.0574,4.776,4.972,351954,0
2017-03-21,5.0049,5.1099,4.9356,5.0126,288162,0
2017-03-22,5.0539,5.0553,4.6899,4.8138,303553,0
2017-03-23,4.8138,4.8292,4.4799,4.7347,217972,0
2017-03-24,4.7543,5.0392,4.6031,4.9398,431511,0
2017-03-27,4.8845,5.2485,4.8313,5.0875,326659,0
2017-03-28,4.9804,5.0399,4.8845,4.8999,246659,0
2017-03-29,4.8859,5.0399,4.8306,4.9629,135434,0
2017-03-30,4.6899,4.8859,4.5499,4.699,434248,0
2017-03-31,4.5499,4.6199,4.4799,4.5779,333766,0
2017-04-03,4.5499,4.6199,4.3049,4.4589,388211,0
2017-04-04,4.4155,4.5289,4.3399,4.433,172686,0
2017-04-05,4.3553,4.5499,4.3406,4.4449,162613,0
2017-04-06,4.5499,4.5499,4.3574,4.4505,122652,0
2017-04-07,4.4449,4.5352,4.3077,4.5079,204749,0
2017-04-10,4.5079,4.5114,4.3273,4.3273,170350,0
2017-04-11,4.3259,4.356,3.8849,4.0249,462601,0
2017-04-12,3.8982,4.0599,3.8569,3.8569,230502,0
2017-04-13,3.7799,3.8373,3.3634,3.7659,684415,0
2017-04-17,3.7421,3.9724,3.6399,3.8233,306239,0
2017-04-18,3.719,3.8275,3.6609,3.796,112563,0
2017-04-19,3.7974,3.9885,3.7288,3.9199,199418,0
2017-04-20,3.9199,4.1782,3.9045,4.0669,324551,0
2017-04-21,4.0704,4.2223,4.0676,4.1299,230910,0
2017-04-24,4.1089,4.1642,4.0214,4.0865,123221,0
2017-04-25,4.0739,4.1789,4.0739,4.1369,109875,0
2017-04-26,4.1299,4.1929,4.1299,4.1306,104512,0
2017-04-27,4.0739,4.2874,4.0599,4.2174,144349,0
2017-04-28,4.1523,4.3399,4.1299,4.3091,98360,0
2017-05-01,4.3119,4.7249,4.3119,4.5499,290516,0
2017-05-02,4.5317,4.5429,4.2699,4.3861,162047,0
2017-05-03,4.3658,4.4099,4.111,4.1999,105559,0
2017-05-04,4.188,4.1999,4.0599,4.1761,99840,0
2017-05-05,4.1649,4.3399,4.0599,4.2839,127991,0
2017-05-08,4.3399,4.3742,4.1369,4.2986,159728,0
2017-05-09,4.2258,4.3399,4.1999,4.2524,105078,0
2017-05-10,4.3224,4.3749,4.2069,4.3322,121869,0
2017-05-11,4.2594,4.3196,4.0109,4.2188,192073,0
2017-05-12,4.3399,4.3399,4.1019,4.1971,53852,0
2017-05-15,4.1376,4.2692,4.1019,4.1313,101640,0
2017-05-16,4.1999,4.2706,4.1439,4.2349,171158,0
2017-05-17,4.1299,4.2349,4.1019,4.1299,109827,0
2017-05-18,4.1299,4.1782,3.8499,3.9724,184182,0
2017-05-19,3.9689,4.0074,3.8359,3.8499,174946,0
2017-05-22,3.7183,3.9542,3.7099,3.9199,105010,0
2017-05-23,4.0599,4.0599,3.7897,3.8975,99946,0
2017-05-24,3.8569,4.1278,3.8506,3.9234,108119,0
2017-05-25,3.9199,4.0249,3.8674,3.9591,89108,0
2017-05-26,3.9794,3.9892,3.8821,3.9619,89144,0
2017-05-30,3.9374,3.9682,3.8079,3.859,73342,0
2017-05-31,3.8499,3.8842,3.7533,3.8821,76995,0
2017-06-01,3.8499,4.0557,3.7582,3.9899,144643,0
2017-06-02,3.9549,4.3749,3.901,4.1649,281745,0
2017-06-05,4.3945,4.4799,4.2699,4.2713,139920,0
2017-06-06,4.1999,4.3399,3.9416,4.104,117210,0
2017-06-07,4.0424,4.1761,4.0403,4.1187,100721,0
2017-06-08,4.0599,4.1173,3.9059,3.9192,163034,0
2017-06-09,3.9052,3.9899,3.8177,3.8849,97275,0
2017-06-12,3.8849,3.9206,3.719,3.8499,168325,0
2017-06-13,3.8499,3.9185,3.7799,3.8506,84201,0
2017-06-14,3.7799,3.9899,3.7764,3.8499,54171,0
2017-06-15,3.7981,3.9899,3.7806,3.8639,77167,0
2017-06-16,3.8499,3.9206,3.8177,3.9206,179109,0
2017-06-19,3.9199,4.2699,3.8989,4.223,157049,0
2017-06-20,4.3399,4.3399,3.9822,3.9899,99887,0
2017-06-21,4.0249,4.1719,3.9479,4.0858,58622,0
2017-06-22,4.0599,4.1299,3.9199,4.0732,150672,0
2017-06-23,4.0669,4.1579,4.0081,4.0109,106605,0
2017-06-26,3.9913,4.0872,3.8499,3.9864,142118,0
2017-06-27,4.0249,4.0249,3.8639,3.9472,58544,0
2017-06-28,3.9472,3.9836,3.8849,3.8912,44423,0
2017-06-29,3.8849,4.1124,3.8849,4.0669,217621,0
2017-06-30,4.1229,4.3329,4.0879,4.2559,151196,0
2017-07-03,4.1999,4.4988,4.1698,4.2713,60226,0
2017-07-05,4.2776,4.5149,4.2769,4.4379,213312,0
2017-07-06,4.2279,4.5492,4.1159,4.4309,226063,0
2017-07-07,4.4547,4.4799,3.4999,4.2419,839689,0
2017-07-10,4.25,4.6,4.02,4.6,610944,0
2017-07-11,4.6,4.6,4.115,4.47,661077,0
2017-07-12,4.2,4.9865,4.2,4.79,646452,0
2017-07-13,4.8,5.5,4.8,5.41,1465781,0
2017-07-14,5.51,5.78,5.37,5.58,1004543,0
2017-07-17,4.85,5.29,4.72,5.21,1132444,0
2017-07-18,5.18,5.3,4.9958,5.25,344753,0
2017-07-19,5.27,5.4,5.12,5.2,247808,0
2017-07-20,5.18,5.26,5.13,5.23,134275,0
2017-07-21,5.14,5.26,4.45,4.6,482410,0
2017-07-24,4.63,4.87,4.56,4.65,304659,0
2017-07-25,4.69,4.87,4.3866,4.5,321082,0
2017-07-26,4.54,4.6,4.2625,4.3,268722,0
2017-07-27,4.32,4.44,4.2199,4.32,302534,0
2017-07-28,4.22,4.4,4.22,4.28,198580,0
2017-07-31,4.25,4.32,4.1,4.25,265191,0
2017-08-01,4.25,4.4,4.201,4.38,247505,0
2017-08-02,4.39,4.4001,4.231,4.26,202934,0
2017-08-03,4.22,4.247,4.02,4.03,359345,0
2017-08-04,4.02,4.04,3.72,3.9,447385,0
2017-08-07,3.9,4.08,3.8,3.86,272092,0
2017-08-08,3.87,3.97,3.801,3.95,149269,0
2017-08-09,3.88,3.93,3.8,3.87,141705,0
2017-08-10,3.81,3.87,3.61,3.63,223299,0
2017-08-11,3.65,3.69,3.43,3.5,179345,0
2017-08-14,3.48,3.58,3.28,3.4,177210,0
2017-08-15,3.33,3.35,3.16,3.25,497129,0
2017-08-16,3.25,3.29,3.13,3.2,130342,0
2017-08-17,3.15,3.27,3.06,3.08,164001,0
2017-08-18,3.04,3.27,2.99,3.23,192200,0
2017-08-21,3.25,3.25,3.1132,3.22,133089,0
2017-08-22,3.25,3.35,3.19,3.24,214012,0
2017-08-23,3.25,3.3,3.07,3.11,160756,0
2017-08-24,3.19,3.37,3.16,3.22,109379,0
2017-08-25,3.25,3.48,3.21,3.24,227356,0
2017-08-28,3.25,3.3,3.16,3.26,111112,0
2017-08-29,3.12,3.27,3.11,3.21,94205,0
2017-08-30,3.1,3.28,3.1,3.23,156703,0
2017-08-31,3.19,3.23,3.05,3.1,224650,0
2017-09-01,3.1,3.1256,2.91,3,302899,0
2017-09-05,2.95,3.13,2.91,3.08,188978,0
2017-09-06,3.1,3.18,3.02,3.12,182704,0
2017-09-07,3.1,3.2,3.07,3.16,167295,0
2017-09-08,3.17,3.25,2.85,2.88,298238,0
2017-09-11,2.96,3.3801,2.9545,3.23,593381,0
2017-09-12,3.17,3.3,3.05,3.15,336872,0
2017-09-13,3.16,3.227,2.97,3.02,338940,0
2017-09-14,2.99,3.1,2.9,3.07,331418,0
2017-09-15,3.08,3.19,3.01,3.15,323516,0
2017-09-18,3.15,3.18,3.08,3.12,158782,0
2017-09-19,3.11,3.16,3.02,3.09,151890,0
2017-09-20,3.05,3.16,3.02,3.12,189892,0
2017-09-21,3.1,3.18,3.08,3.12,450803,0
2017-09-22,3.13,3.18,3.1163,3.15,200412,0
2017-09-25,3.17,3.34,3.13,3.19,288298,0
2017-09-26,3.19,3.255,3.19,3.19,99383,0
2017-09-27,3.23,3.23,3.14,3.14,135012,0
2017-09-28,3.1,3.17,3.06,3.11,98110,0
2017-09-29,3.09,3.18,3.0561,3.13,129469,0
2017-10-02,3.16,3.23,3.06,3.19,138814,0
2017-10-03,3.18,3.25,3.059,3.12,205629,0
2017-10-04,3.09,3.38,3.0772,3.31,209796,0
2017-10-05,3.31,3.48,3.31,3.42,124397,0
2017-10-06,3.42,3.5,3.31,3.35,116146,0
2017-10-09,3.34,3.48,3.28,3.36,108438,0
2017-10-10,3.4,3.87,3.36,3.84,363490,0
2017-10-11,3.91,4.083,3.67,3.7,484523,0
2017-10-12,3.61,3.8,3.55,3.78,172830,0
2017-10-13,3.77,3.85,3.67,3.83,150243,0
2017-10-16,3.89,4.12,3.88,3.95,272961,0
2017-10-17,3.99,4.08,3.82,3.88,511544,0
2017-10-18,3.85,3.94,3.71,3.82,135558,0
2017-10-19,3.85,4.22,3.85,4.13,416672,0
2017-10-20,4.08,4.15,3.991,4.08,108722,0
2017-10-23,4.11,4.12,4.03,4.11,119307,0
2017-10-24,4.18,4.45,4.15,4.27,599168,0
2017-10-25,4.25,4.32,4.19,4.25,166051,0
2017-10-26,4.3,4.34,4.22,4.32,166956,0
2017-10-27,4.35,4.75,4.3201,4.56,465937,0
2017-10-30,4.72,5,4.72,4.82,435250,0
2017-10-31,4.85,4.899,4.52,4.59,226257,0
2017-11-01,4.62,4.689,4.56,4.61,180107,0
2017-11-02,4.65,4.665,4.42,4.54,155001,0
2017-11-03,4.52,4.67,4.4599,4.57,124924,0
2017-11-06,4.55,4.56,4.3101,4.4,156711,0
2017-11-07,4.39,4.43,4.37,4.42,111162,0
2017-11-08,4.43,4.49,4.4,4.46,93949,0
2017-11-09,4.44,4.46,4.33,4.46,91824,0
2017-11-10,4.35,4.58,4.3,4.51,103717,0
