Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.8,29.76,28.56,29.2,253813,0
2005-02-28,29.68,29.8,27.68,28.6,194124,0
2005-03-01,28.8,29,27.72,28.16,115227,0
2005-03-02,28.2,28.76,27.96,28.48,114108,0
2005-03-03,28.88,29.36,28.6,29.08,136300,0
2005-03-04,29.44,30.72,29.2,30.04,248214,0
2005-03-07,31,31,30,30.4,186669,0
2005-03-08,30.08,30.96,29.68,30.12,132431,0
2005-03-09,29.88,30.48,28.6,29.16,157813,0
2005-03-10,29.2,29.2,25.52,27.64,426714,0
2005-03-11,26.88,28.88,26.76,28.6,134226,0
2005-03-14,29,29,27.2,27.96,128409,0
2005-03-15,27.8,28.52,27.6,28.2,77035,0
2005-03-16,28,28.84,27.08,28,97091,0
2005-03-17,28.04,28.92,28,28.76,84023,0
2005-03-18,29,29.96,28.76,29.52,145957,0
2005-03-21,29.96,30.16,29.52,29.56,109360,0
2005-03-22,30,30,28.52,28.76,120933,0
2005-03-23,28.48,28.6,26.2,27.4,247684,0
2005-03-24,27.24,27.72,26.2,26.6,172120,0
2005-03-28,26,26.4,24.8,25.76,205470,0
2005-03-29,25.2,26.52,25.2,25.48,106083,0
2005-03-30,24.48,26,23.68,25.8,225759,0
2005-03-31,26.08,26.6,26,26.56,98617,0
2005-04-01,26.88,27.12,26,27.04,84412,0
2005-04-04,27.48,28.32,26.72,27.04,111401,0
2005-04-05,27.32,27.32,26.28,26.48,77723,0
2005-04-06,26.44,27.16,26.2,27.08,86587,0
2005-04-07,27.72,27.76,26.4,26.92,66567,0
2005-04-08,26.8,27.2,25.8,25.84,57044,0
2005-04-11,25.76,26,24.8,25.76,62675,0
2005-04-12,25.6,25.6,24.36,25.08,79634,0
2005-04-13,24.6,25.2,24.24,24.6,50285,0
2005-04-14,24.48,25.08,24.48,24.52,54328,0
2005-04-15,25.12,25.12,23.44,24.04,95313,0
2005-04-18,23.56,23.6,22.28,23.04,112160,0
2005-04-19,23.32,25.68,22.68,25,179071,0
2005-04-20,24.8,26.16,24.68,25.12,83469,0
2005-04-21,24.88,26.12,24.8,26.04,46479,0
2005-04-22,26.2,27.4,26.2,27.2,131157,0
2005-04-25,27.68,28.2,27.28,27.52,223365,0
2005-04-26,28,28.2,27.28,27.28,92263,0
2005-04-27,27.6,27.8,26.4,26.48,131273,0
2005-04-28,26.36,26.4,23.96,24.6,120352,0
2005-04-29,24.6,25.08,24.24,24.6,79066,0
2005-05-02,24.6,25.2,24.2,25.16,44899,0
2005-05-03,24.8,25.52,24,24.28,65160,0
2005-05-04,24.2,24.72,24,24.28,116467,0
2005-05-05,24.08,25.92,24.08,25.2,92954,0
2005-05-06,26,26.4,25.48,26.28,66616,0
2005-05-09,26.72,26.96,25.28,25.48,332090,0
2005-05-10,25.08,26,25.08,25.32,87186,0
2005-05-11,25.28,25.88,24.32,24.56,64019,0
2005-05-12,24.28,24.4,22.76,23.08,112464,0
2005-05-13,22.92,23.52,22.44,22.52,54070,0
2005-05-16,22.28,22.4,20.48,20.92,170357,0
2005-05-17,21,21.6,20.64,21.4,140929,0
2005-05-18,21.6,21.6,20.64,21,134182,0
2005-05-19,20.8,22.8,20.8,22.6,98778,0
2005-05-20,22.8,22.96,21.68,21.8,51559,0
2005-05-23,21.44,21.76,20.96,21.04,75501,0
2005-05-24,21.2,21.68,20.88,21.2,85425,0
2005-05-25,20.72,21.84,20.72,21.68,126141,0
2005-05-26,21.84,22.12,21.64,22,81335,0
2005-05-27,22.36,22.92,21.88,22.88,89159,0
2005-05-31,23.2,23.2,21.8,22.48,129890,0
2005-06-01,22.4,23.32,22,23.32,90388,0
2005-06-02,23.6,23.6,22.84,23.48,74562,0
2005-06-03,23.12,23.96,22.8,23.8,166043,0
2005-06-06,24,24.6,23.8,24.6,177887,0
2005-06-07,24.6,24.6,23.6,24.4,142258,0
2005-06-08,24.48,25.28,24.12,24.52,104292,0
2005-06-09,24.04,24.84,23.92,24.68,59651,0
2005-06-10,24.6,25.04,24.6,24.92,62189,0
2005-06-13,24.92,25.04,24.68,25,51998,0
2005-06-14,25,25.52,24.92,25.36,66765,0
2005-06-15,25.56,25.76,24.88,25.76,80704,0
2005-06-16,25.8,26.2,25.44,26.16,90892,0
2005-06-17,26.2,26.28,25.84,26.28,96465,0
2005-06-20,26.4,27.6,26.28,27.48,129849,0
2005-06-21,27.6,27.8,26.04,26.16,149301,0
2005-06-22,26.6,26.6,25.16,26.2,126135,0
2005-06-23,26.4,26.64,25.76,26.08,83827,0
2005-06-24,26.16,26.92,26.04,26.84,952786,0
2005-06-27,26.84,27.6,26.6,27.04,111632,0
2005-06-28,26.96,27.2,25.76,26.2,110207,0
2005-06-29,26.12,26.4,25.28,25.84,130726,0
2005-06-30,26,26.36,25.44,26.28,69907,0
2005-07-01,26.4,27.8,26,27.56,145363,0
2005-07-05,27.76,28.04,27.56,28,128524,0
2005-07-06,27.92,28.4,26.52,27.92,187312,0
2005-07-07,27.8,28.16,27.04,28.16,85147,0
2005-07-08,28.32,28.56,27.48,27.96,82052,0
2005-07-11,28.16,28.52,27.6,28.16,120055,0
2005-07-12,28.32,29.24,28.2,29,190110,0
2005-07-13,29.4,29.8,28.88,29.44,109339,0
2005-07-14,29.84,30,28.04,28.28,164509,0
2005-07-15,28.28,28.52,27.44,27.76,101427,0
2005-07-18,27.88,28,26.28,27.16,107614,0
2005-07-19,27.2,27.8,27.08,27.8,79855,0
2005-07-20,27.76,28.6,27.4,28.6,96226,0
2005-07-21,28.44,28.64,27.72,28.48,68974,0
2005-07-22,28.56,29.08,28.04,29.04,99185,0
2005-07-25,28.84,29.32,28.44,29.04,62191,0
2005-07-26,28.92,29.32,28.64,29.08,77947,0
2005-07-27,29,29.32,28.44,28.92,52601,0
2005-07-28,28.8,29.2,28.48,29.16,177754,0
2005-07-29,29.2,29.2,28.96,29.2,53157,0
2005-08-01,29.04,30,29.04,29.96,195891,0
2005-08-02,29.92,30.2,28.16,28.92,198333,0
2005-08-03,28.44,29.96,28.4,29.4,169599,0
2005-08-04,29.32,29.92,29,29.52,83343,0
2005-08-05,29.52,29.76,28.76,29.6,109588,0
2005-08-08,29.72,31.84,29.32,31.52,522856,0
2005-08-09,31.56,31.92,30.4,31.24,311090,0
2005-08-10,31.8,34.44,31.52,34.4,489692,0
2005-08-11,34.4,34.96,33.28,34.4,307899,0
2005-08-12,34.4,34.72,33.8,34.08,114563,0
2005-08-15,34.4,34.4,33,33.72,181977,0
2005-08-16,33.6,33.92,32.24,32.52,187183,0
2005-08-17,32.36,33.4,31.24,32.16,228787,0
2005-08-18,31.92,31.96,30.68,31.04,165550,0
2005-08-19,31.2,32.44,31.08,32,96219,0
2005-08-22,32.2,32.6,31.92,32.16,86210,0
2005-08-23,32.24,32.6,31.4,31.96,59139,0
2005-08-24,31.68,32.32,31.64,31.92,128301,0
2005-08-25,32.2,32.52,31.56,31.8,52914,0
2005-08-26,31.8,32,30.44,30.8,76671,0
2005-08-29,30.44,31.36,28.48,29.96,251815,0
2005-08-30,30.12,30.12,28.64,29.24,188126,0
2005-08-31,29.16,31.4,28.48,31.2,193497,0
2005-09-01,31.8,32.2,31.2,31.96,117622,0
2005-09-02,32.04,32.24,30.6,30.64,58600,0
2005-09-06,32,32.44,31.4,32.16,231805,0
2005-09-07,32.32,32.32,31.4,31.76,120154,0
2005-09-08,33.4,33.4,31.8,32.36,129319,0
2005-09-09,32.64,33,32.4,32.88,85634,0
2005-09-12,33.04,33.04,31.64,31.96,103257,0
2005-09-13,31,32,30.6,31.48,84890,0
2005-09-14,31.16,32.48,31.16,32.28,102633,0
2005-09-15,32.12,33.2,32.12,32.96,133134,0
2005-09-16,33.2,33.24,32.68,33.2,103753,0
2005-09-19,33.6,36.96,33.6,36.64,498071,0
2005-09-20,36,37.96,35,37.52,681379,0
2005-09-21,42.56,44.32,41.72,41.96,2785455,0
2005-09-22,44.6,44.68,39.2,41.08,1315857,0
2005-09-23,40.6,40.8,39.04,40.16,298420,0
2005-09-26,39.56,41.2,39.08,40.6,422146,0
2005-09-27,40.68,42.4,40.08,41.84,369359,0
2005-09-28,42.36,42.4,41,41.92,234655,0
2005-09-29,42.56,43.2,42.08,42.76,362881,0
2005-09-30,42.8,43,41.16,41.76,193032,0
2005-10-03,42,44.48,41.8,44.4,404729,0
2005-10-04,44.36,44.68,42.2,42.4,241113,0
2005-10-05,42.48,43.16,39.16,39.24,334170,0
2005-10-06,39.96,39.96,35.72,36.64,443511,0
2005-10-07,38.16,39.84,36.72,39.52,283799,0
2005-10-10,40,40.16,38,38.72,193299,0
2005-10-11,39,42.44,39,42.2,290933,0
2005-10-12,43.04,43.04,39.68,40.16,371639,0
2005-10-13,40.16,40.4,37.8,39.4,256279,0
2005-10-14,40.04,42.32,39,42,292098,0
2005-10-17,42.68,43.6,40.32,41.64,320360,0
2005-10-18,39.76,41.28,39.4,39.44,251154,0
2005-10-19,39.12,40.52,38,40.4,295302,0
2005-10-20,40,40.76,38.4,38.72,198989,0
2005-10-21,38.6,40.08,38.04,39.2,175829,0
2005-10-24,39,41.36,38.84,41.2,177016,0
2005-10-25,41.2,43,41.12,42.96,254736,0
2005-10-26,43.08,43.6,41.8,42.52,240202,0
2005-10-27,42.68,42.96,39.92,40.2,184073,0
2005-10-28,39.04,40.64,38,39.8,329110,0
2005-10-31,39.6,40.2,38.6,38.84,225080,0
2005-11-01,38.6,38.6,37.28,38,253368,0
2005-11-02,38,38.16,36.56,36.96,394442,0
2005-11-03,37.04,37.64,36.72,37.36,244025,0
2005-11-04,38,38.04,36.32,36.88,334467,0
2005-11-07,36.8,37.04,34.6,34.84,402961,0
2005-11-08,34.32,35.68,34.32,35.4,190133,0
2005-11-09,35.2,35.76,33.84,34.04,242852,0
2005-11-10,33.84,34.56,31.84,32.2,286113,0
2005-11-11,32.2,33.12,32,32.64,175684,0
2005-11-14,32.68,33.4,32.2,32.68,161879,0
2005-11-15,32.8,35.72,32.4,34,317231,0
2005-11-16,34.32,35.68,33.28,35.08,223962,0
2005-11-17,35.6,36.36,34.56,34.72,198219,0
2005-11-18,34.4,34.64,33.6,33.88,160404,0
2005-11-21,34,35.44,34,35.32,139818,0
2005-11-22,35.84,36.6,35.6,36.32,142392,0
2005-11-23,36.52,36.52,35.72,36,154326,0
2005-11-25,36.2,36.32,35.48,35.84,47303,0
2005-11-28,35.84,36,34.4,35.04,157616,0
2005-11-29,35.08,35.8,34.2,34.4,147045,0
2005-11-30,34.4,36.6,34.4,36.52,81150,0
2005-12-01,36.72,38.36,36.4,38.36,158650,0
2005-12-02,38.2,38.76,36.84,37.28,134400,0
2005-12-05,37.68,38.16,37.36,37.64,127225,0
2005-12-06,37.68,38,36.96,37.92,86400,0
2005-12-07,37.92,38.24,36.76,37.28,89350,0
2005-12-08,36.4,37.8,35.44,37.6,119650,0
2005-12-09,37.6,37.76,35.8,36.76,83650,0
2005-12-12,37.2,37.8,37.2,37.28,86550,0
2005-12-13,37.6,38.12,37.4,37.4,97850,0
2005-12-14,37.4,38.36,37,38.32,95450,0
2005-12-15,38,38.48,36.32,37.32,98000,0
2005-12-16,37.32,37.32,35.92,36,128375,0
2005-12-19,36,36,34.6,34.92,93000,0
2005-12-20,34.72,35.88,34.4,35.36,108900,0
2005-12-21,35.32,35.72,35.04,35.52,41350,0
2005-12-22,35.2,36,34.08,35.24,86300,0
2005-12-23,34.84,35.12,34,34.28,113775,0
2005-12-27,33.4,33.84,32.48,33,123950,0
2005-12-28,33,33.64,33,33.6,95900,0
2005-12-29,33.68,34.08,32.88,33.72,86125,0
2005-12-30,33.2,33.6,32.84,33.12,64750,0
2006-01-03,33.12,37.8,33.12,37.04,219000,0
2006-01-04,36.64,37.6,35.6,37.24,96200,0
2006-01-05,35.8,38.28,35.4,38.08,187275,0
2006-01-06,38.2,39,38.08,38.56,181475,0
2006-01-09,38.36,38.72,37.36,38.24,84275,0
2006-01-10,37.4,39,37.16,38.88,113900,0
2006-01-11,38.88,38.88,37.6,37.88,83650,0
2006-01-12,37.6,38.6,36.88,37.2,114925,0
2006-01-13,37.32,37.44,35.8,36.4,110475,0
2006-01-17,36.8,37.92,36.8,37.52,63050,0
2006-01-18,37.52,37.6,36.44,36.68,67275,0
2006-01-19,36.72,37.8,36.48,37.72,60925,0
2006-01-20,37.76,38.8,37.08,37.8,79700,0
2006-01-23,38.2,39.68,37.96,39.68,120275,0
2006-01-24,40.04,40.28,38.6,40.28,161675,0
2006-01-25,40.2,40.24,39.28,39.76,118125,0
2006-01-26,39.92,40,39,39.56,189500,0
2006-01-27,41.12,45.12,41,44.8,374100,0
2006-01-30,45.2,48.44,45.12,46.6,300250,0
2006-01-31,46.4,47.2,45.76,46,146125,0
2006-02-01,46.04,47.4,46,46.4,79450,0
2006-02-02,46.4,46.6,43,44.56,131225,0
2006-02-03,44.44,45.8,44.2,45.56,59925,0
2006-02-06,46.2,47.56,45.48,47.08,94625,0
2006-02-07,46.8,46.8,44,44.28,152800,0
2006-02-08,44.24,44.44,42,43.84,121950,0
2006-02-09,44.4,45.2,41.84,41.88,97725,0
2006-02-10,41.96,42.44,39.24,40.48,179475,0
2006-02-13,40.36,40.56,38.48,39.2,97125,0
2006-02-14,39.2,39.2,37.32,38,145075,0
2006-02-15,38.4,39.4,37.48,37.96,109750,0
2006-02-16,39.36,40.72,38.56,40.56,124700,0
2006-02-17,42.36,42.48,39.36,39.96,178800,0
2006-02-21,40.4,41,39.6,40.68,131475,0
2006-02-22,40.08,40.4,39.4,39.76,54200,0
2006-02-23,39.56,39.68,38.04,38.16,87600,0
2006-02-24,38.68,39.6,38.4,39.48,76750,0
2006-02-27,39.08,39.36,38,38.32,47225,0
2006-02-28,38.32,38.36,37,37.4,69225,0
2006-03-01,38,38.32,37.08,37.44,118500,0
2006-03-02,37.84,38,36.92,37.32,78825,0
2006-03-03,37.08,37.56,36.84,37.36,82500,0
2006-03-06,36,37.64,34.4,34.84,180925,0
2006-03-07,34.84,34.88,33,34.12,171650,0
2006-03-08,33.72,35.2,33.6,34.04,105150,0
2006-03-09,34.16,35.04,33.64,33.84,56125,0
2006-03-10,33.6,35.2,33.6,33.76,56800,0
2006-03-13,34.16,35.2,34,35.12,88475,0
2006-03-14,35.84,36.8,35.48,36.72,90000,0
2006-03-15,37.08,37.72,36.88,37.64,90700,0
2006-03-16,37.76,37.8,37.32,37.64,82000,0
2006-03-17,37.8,37.84,37,37.48,102125,0
2006-03-20,37.4,37.4,35.88,36,56875,0
2006-03-21,35.64,36.64,35.44,35.88,65100,0
2006-03-22,36,36.88,35.68,36.4,113275,0
2006-03-23,36.24,37.88,36.2,37.84,99300,0
2006-03-24,37.92,39.4,37.2,39.16,82025,0
2006-03-27,39.16,39.52,38.28,39.12,55225,0
2006-03-28,39,40.36,38.72,39.4,120825,0
2006-03-29,40.96,40.96,38.84,40.16,81750,0
2006-03-30,40.6,40.96,40.12,40.56,83600,0
2006-03-31,40.16,40.56,39.6,40.36,66475,0
2006-04-03,40.36,41.72,39.68,40.72,78325,0
2006-04-04,41.36,42.68,41.36,42.48,132775,0
2006-04-05,42.64,43.6,42.56,43.28,106400,0
2006-04-06,43.72,44.6,43.04,44.4,175325,0
2006-04-07,44.76,44.88,43.2,43.4,121250,0
2006-04-10,43.32,44.4,42.24,42.4,144225,0
2006-04-11,43.2,43.48,41,41.44,113550,0
2006-04-12,41.44,42.96,41.44,42.08,60475,0
2006-04-13,42.6,42.92,41.48,42.88,59325,0
2006-04-17,43.8,44.72,43.44,44.36,128325,0
2006-04-18,44.8,46.2,44.6,45.92,159600,0
2006-04-19,46,47.08,45.32,47.04,97325,0
2006-04-20,47.8,48.04,45.04,46.68,138575,0
2006-04-21,47.4,52,46.4,51.4,319825,0
2006-04-24,51.4,51.4,48.88,49.12,214500,0
2006-04-25,49.12,49.76,46.6,47,222650,0
2006-04-26,46.6,48.2,45.32,45.92,119725,0
2006-04-27,44.08,45.4,43,44.36,203225,0
2006-04-28,44.36,48,44.24,47.32,186975,0
2006-05-01,48.4,49.36,47.28,47.56,190175,0
2006-05-02,48.6,49.8,47.6,49.36,108325,0
2006-05-03,49.6,50.2,48.8,50.2,122625,0
2006-05-04,49.04,49.92,47.6,48.84,152425,0
2006-05-05,48.88,49.6,48.16,48.36,77400,0
2006-05-08,48.36,48.36,47.32,48.2,99275,0
2006-05-09,47.88,49.84,47.64,49.84,103950,0
2006-05-10,49.8,50.6,49.2,50.16,183400,0
2006-05-11,50.16,50.52,48.76,49.04,164300,0
2006-05-12,49,49,46.08,46.64,130975,0
2006-05-15,43.6,45.12,41.88,43,212925,0
2006-05-16,43.6,44.8,42.52,43.6,100350,0
2006-05-17,43.6,44.84,41.84,43.28,157650,0
2006-05-18,43.6,43.96,40.64,40.84,126150,0
2006-05-19,40,42.04,39.84,41.88,157225,0
2006-05-22,41.08,42,39.2,41.44,161425,0
2006-05-23,42,42.92,39.96,40.16,132750,0
2006-05-24,39.96,41,37.4,38.92,137325,0
2006-05-25,39.12,40.96,39.12,40.68,144825,0
2006-05-26,41,42.16,40.96,41.52,74400,0
2006-05-30,42.48,42.48,40.16,40.36,69800,0
2006-05-31,40.32,41.64,39.44,41.64,74375,0
2006-06-01,41.64,42.96,40.84,42.92,58800,0
2006-06-02,43,44.92,41.92,44.24,94400,0
2006-06-05,45.12,45.12,42.04,42.48,137300,0
2006-06-06,42.68,43.8,41.52,43.24,136275,0
2006-06-07,43.8,43.88,42,42.2,90200,0
2006-06-08,42,43.12,39.04,43.04,164475,0
2006-06-09,43.72,45.16,43.52,44.48,235325,0
2006-06-12,44.4,45,42.4,42.6,129375,0
2006-06-13,40.64,41.96,39,39.2,160675,0
2006-06-14,39.6,41,39.36,40.24,71900,0
2006-06-15,41.16,42.56,40.8,41.72,110875,0
2006-06-16,41.8,43,40.88,42.64,235000,0
2006-06-19,42.12,42.44,40.92,41.68,101350,0
2006-06-20,41.64,42.44,41,41,53675,0
2006-06-21,41,43,41,41.72,80000,0
2006-06-22,41.8,42.76,41.08,41.4,89900,0
2006-06-23,42.32,44.2,42.32,43.44,103900,0
2006-06-26,44,44.2,42.2,43.6,73225,0
2006-06-27,43.8,45.8,43.48,45.64,168400,0
2006-06-28,45.92,47.2,45.36,46.72,127200,0
2006-06-29,46.4,48,46.2,47.96,124375,0
2006-06-30,47.68,49.32,46.6,49.12,174925,0
2006-07-03,49.44,49.8,49.04,49.52,53950,0
2006-07-05,49,49.52,47.56,48.4,135575,0
2006-07-06,48.4,49.56,48.16,49.24,85725,0
2006-07-07,49.6,50.32,47.48,47.56,123775,0
2006-07-10,46.88,47.88,45.68,47.48,69025,0
2006-07-11,47.4,48.16,46.96,47.8,73075,0
2006-07-12,47.8,48.16,46.16,46.2,77650,0
2006-07-13,46.16,46.76,44.76,45.12,81825,0
2006-07-14,45.8,46,43.88,44.92,95950,0
2006-07-17,44.2,44.32,42.6,43.08,75225,0
2006-07-18,44,44.12,42.08,43,87900,0
2006-07-19,42.8,44,42.8,43.84,86500,0
2006-07-20,43.84,44.32,41,41.04,110175,0
2006-07-21,41.04,41.36,40.12,40.36,118275,0
2006-07-24,40.28,41.88,40.2,41.84,92575,0
2006-07-25,42.2,44.6,42,43.8,149375,0
2006-07-26,43.48,46.84,43,46.12,81225,0
2006-07-27,47,47.96,45.28,45.28,96200,0
2006-07-28,45.32,46.4,45.32,45.96,43225,0
2006-07-31,46,48,45.96,46.76,109575,0
2006-08-01,47.4,47.8,46.4,47.4,116800,0
2006-08-02,48.08,49.32,45.4,45.56,160125,0
2006-08-03,45.2,48.28,45.12,46.92,174300,0
2006-08-04,47.84,47.88,44.64,45.36,105850,0
2006-08-07,45.36,46,44.4,44.56,82400,0
2006-08-08,45.24,47.4,44.8,45.16,120650,0
2006-08-09,46,47.28,45.4,46.32,113275,0
2006-08-10,46.32,47.6,45.88,47.2,75800,0
2006-08-11,47.2,47.2,45.2,45.28,66475,0
2006-08-14,45.48,46.16,44.72,45.44,103075,0
2006-08-15,46.2,47.08,45.4,46.84,74350,0
2006-08-16,46.52,47.8,46.2,46.64,82700,0
2006-08-17,45.96,47.76,45.72,47.76,185500,0
2006-08-18,47.76,48,46.64,47.32,101725,0
2006-08-21,47.32,48.6,47,47.6,82050,0
2006-08-22,47.4,48,46.72,47.16,62400,0
2006-08-23,47.24,47.8,45.44,45.64,46900,0
2006-08-24,45.64,47,45.44,46.16,57675,0
2006-08-25,46.8,47.96,46.76,47.32,87575,0
2006-08-28,46.92,47.8,46.28,47.44,91425,0
2006-08-29,47.48,50.24,47.12,50.04,214400,0
2006-08-30,49,49.12,46.8,47.24,106600,0
2006-08-31,47.64,48.8,47.2,48.12,119525,0
2006-09-01,48.2,48.96,47.6,48.88,93025,0
2006-09-05,48.88,48.88,47.68,48,83850,0
2006-09-06,47.28,47.56,46.72,46.84,70575,0
2006-09-07,46.4,47.52,46,46.76,63950,0
2006-09-08,46.6,47.04,44.76,44.84,80675,0
2006-09-11,44,44,41.88,42.28,153050,0
2006-09-12,42.24,43.36,41.92,42.36,82100,0
2006-09-13,42.36,42.96,41.84,42.52,203500,0
2006-09-14,42.64,43.44,41.04,41.96,126925,0
2006-09-15,42,42.04,40.4,41.2,148300,0
2006-09-18,41.2,42.64,40.68,42.6,101725,0
2006-09-19,42.76,42.96,41.64,42.96,107550,0
2006-09-20,42.76,42.96,40.88,41.24,95950,0
2006-09-21,41,41.92,40.2,41.28,119800,0
2006-09-22,41.16,41.2,39.68,39.96,93025,0
2006-09-25,38.4,40,38.2,39.88,147725,0
2006-09-26,39.8,41.32,39.6,41.24,145250,0
2006-09-27,41.2,42.76,41.08,42.52,130925,0
2006-09-28,42.6,42.84,42,42.24,86525,0
2006-09-29,41.92,42.6,41.52,41.72,89600,0
2006-10-02,41.4,42.28,41,41.2,123625,0
2006-10-03,40.6,40.68,39.48,40.12,130325,0
2006-10-04,39.88,41.24,39.52,41.16,74350,0
2006-10-05,41.12,42.72,41.04,42.44,71750,0
2006-10-06,42.24,42.92,41.56,42.92,59750,0
2006-10-09,42.76,43.68,41.8,42.12,61950,0
2006-10-10,42,43.2,41.96,43.16,90575,0
2006-10-11,43.24,43.24,41.08,41.24,75725,0
2006-10-12,41.2,43.16,41.2,42.6,124675,0
2006-10-13,43,44.92,42.64,43.64,129300,0
2006-10-16,43.64,45.68,43.4,45.48,81975,0
2006-10-17,45.4,45.4,44.28,44.92,63500,0
2006-10-18,44.84,45.24,44.4,45,107350,0
2006-10-19,44.8,46.48,44.48,46,106500,0
2006-10-20,46.24,46.24,44.48,44.48,79125,0
2006-10-23,43.76,44.48,42.2,42.72,102450,0
2006-10-24,42.32,44.4,42,44.24,102750,0
2006-10-25,44.08,45.84,44.08,45.84,76250,0
2006-10-26,45.8,45.88,44.2,45.76,97450,0
2006-10-27,45.6,46.64,44.92,45.72,114100,0
2006-10-30,45.04,45.44,44.08,44.88,66500,0
2006-10-31,44.68,45.8,44.32,45.52,52800,0
2006-11-01,45.4,46.28,44.52,44.68,76100,0
2006-11-02,44.36,44.96,43,44.28,91275,0
2006-11-03,44.28,45.96,44.28,45.92,67800,0
2006-11-06,45.92,46.04,44.96,45.8,56825,0
2006-11-07,45.64,46.08,45.24,45.36,56700,0
2006-11-08,45.08,47.44,45,47.44,88450,0
2006-11-09,47.44,48,46.44,47.2,109550,0
2006-11-10,46.56,46.8,46.04,46.4,48525,0
2006-11-13,46,46.36,45.04,45.32,77500,0
2006-11-14,45.32,46.68,45.24,46.64,78675,0
2006-11-15,46.4,47.6,45.88,46.88,124600,0
2006-11-16,46.8,47.76,45.72,45.8,66450,0
2006-11-17,45.8,47.6,45.08,47.44,102075,0
2006-11-20,47,48.16,46.72,48.08,71650,0
2006-11-21,47.8,49.36,47.44,49,82450,0
2006-11-22,49.12,49.52,48,48.68,56075,0
2006-11-24,48.4,48.68,48,48.32,17850,0
2006-11-27,48.08,48.32,46.76,46.88,130200,0
2006-11-28,46.72,49.08,46.52,48.6,132100,0
2006-11-29,49.08,51.84,49.08,51.12,251125,0
2006-11-30,51.24,51.6,50.08,50.16,229150,0
2006-12-01,49.04,50.8,48.8,50.76,200575,0
2006-12-04,50.36,50.44,49.28,49.8,119000,0
2006-12-05,50.2,51.08,49.76,50.16,143400,0
2006-12-06,51,53.92,51,52.96,394475,0
2006-12-07,54,56.4,54,55.44,352775,0
2006-12-08,55.8,56,54.2,54.92,120250,0
2006-12-11,54.92,55.4,54.4,54.92,66200,0
2006-12-12,55.16,55.52,54.44,54.6,92350,0
2006-12-13,55,57.2,54.88,56.64,172725,0
2006-12-14,57.12,57.6,55.72,55.8,178250,0
2006-12-15,55.84,56.52,54.72,54.92,110000,0
2006-12-18,55.2,55.4,52.56,52.84,158275,0
2006-12-19,52.44,53.68,50.76,53.4,238650,0
2006-12-20,53.4,53.84,52.28,52.96,66075,0
2006-12-21,53.4,53.44,51.6,52.44,72550,0
2006-12-22,52.56,52.76,51.56,51.96,35400,0
2006-12-26,52,52.8,51.2,51.6,46575,0
2006-12-27,51.76,52.52,50.8,52.32,66500,0
2006-12-28,52.44,53.28,50.8,51.64,84800,0
2006-12-29,51.64,51.64,50.64,50.96,74475,0
2007-01-03,50.2,50.44,48.32,49.32,207350,0
2007-01-04,48.8,49.4,47.6,48.76,156725,0
2007-01-05,48.8,49.16,47.32,48.32,247900,0
2007-01-08,49,49.72,48.32,49.28,155275,0
2007-01-09,49.24,49.24,47.68,49.12,139325,0
2007-01-10,49,49.36,48.24,48.64,90750,0
2007-01-11,48.4,49.4,47.8,48.28,169600,0
2007-01-12,48.32,49.84,48.2,49.76,200925,0
2007-01-16,49.92,50.56,49.76,50.44,163575,0
2007-01-17,50.6,52.4,50.44,51.6,165325,0
2007-01-18,51.6,51.72,50.36,50.44,129950,0
2007-01-19,50.44,51.28,50.08,51,97850,0
2007-01-22,51,51.4,49.8,49.96,64150,0
2007-01-23,50.2,52.08,50.2,51.28,116250,0
2007-01-24,50.88,51.28,50.04,51.16,71675,0
2007-01-25,51.28,51.6,49.6,49.72,70725,0
2007-01-26,51.8,52.4,49.84,51.52,82475,0
2007-01-29,51.48,52.2,51.2,51.88,78625,0
2007-01-30,51.88,53.96,51.84,53.96,101625,0
2007-01-31,52.96,54.28,51.92,52.12,217675,0
2007-02-01,52,53.08,51.6,52.36,80000,0
2007-02-02,52.36,52.6,51.2,51.92,92625,0
2007-02-05,52,52.92,50.96,51.04,77075,0
2007-02-06,51.56,51.6,50.24,50.4,95525,0
2007-02-07,50.76,51.2,50.08,50.4,73750,0
2007-02-08,50.52,51.76,49.96,51.2,69650,0
2007-02-09,51.24,51.8,50.4,50.44,40675,0
2007-02-12,50.6,51.04,49.68,49.96,58439,0
2007-02-13,50.04,50.8,49.96,50.8,42889,0
2007-02-14,48,50.48,47.8,48.88,346971,0
2007-02-15,48.12,50.16,48.08,49.68,92325,0
2007-02-16,49.68,49.96,48.4,48.8,111650,0
2007-02-20,48.2,48.6,46.76,48.16,138500,0
2007-02-21,47.84,48.24,47.44,48.08,121325,0
2007-02-22,47.96,49.04,47.68,49,53050,0
2007-02-23,49.04,49.2,48.4,48.92,70425,0
2007-02-26,49.04,49.52,49.04,49.4,85583,0
2007-02-27,48.2,48.8,45.32,47.12,86425,0
2007-02-28,47,47.2,45.44,46.04,81850,0
2007-03-01,44,45,43.8,44.44,101075,0
2007-03-02,44.4,44.44,41.84,42.32,153875,0
2007-03-05,41.4,42.8,40.32,40.4,138850,0
2007-03-06,41,44.8,41,43.36,164300,0
2007-03-07,43.36,44.52,42.76,43.96,99000,0
2007-03-08,43.96,44.56,43,43.48,93425,0
2007-03-09,43.72,43.92,42.72,42.8,70550,0
2007-03-12,42.76,43.48,42.6,43.44,60800,0
2007-03-13,43.12,43.84,42.08,42.76,71325,0
2007-03-14,43.6,44,42.56,43.48,95675,0
2007-03-15,43.32,43.92,43.32,43.72,48750,0
2007-03-16,43.76,44.6,43.6,43.72,96700,0
2007-03-19,44.04,45.24,43.92,45.12,181575,0
2007-03-20,45.28,45.6,44.64,45.32,105950,0
2007-03-21,45.08,46.28,45.08,46.28,96125,0
2007-03-22,46.2,47.28,46.04,47.12,151150,0
2007-03-23,47.16,47.88,47.12,47.8,65300,0
2007-03-26,47.92,48,46.84,47.24,79250,0
2007-03-27,47.16,47.32,46.76,47.16,62250,0
2007-03-28,47.12,47.4,46.64,47.04,66475,0
2007-03-29,47.12,47.44,46.76,47.36,54800,0
2007-03-30,47.52,47.76,46.24,46.76,76775,0
2007-04-02,46.64,47.4,46.48,47.2,48150,0
2007-04-03,47.4,47.92,46.68,47.24,106325,0
2007-04-04,47.24,47.32,46.44,47.08,111825,0
2007-04-05,47,48.16,46.72,48,73850,0
2007-04-09,48,48.4,47.4,48.2,80875,0
2007-04-10,48.12,49.04,48.12,48.76,85825,0
2007-04-11,49.2,49.2,47.16,47.2,120725,0
2007-04-12,47.56,49.32,47.24,49.12,140900,0
2007-04-13,49.04,49.2,48.44,48.92,74275,0
2007-04-16,49,49.6,48.84,49.16,76375,0
2007-04-17,49.16,49.56,48.2,48.44,47625,0
2007-04-18,48.44,49,48.2,48.6,145825,0
2007-04-19,47.88,47.88,46.92,47.08,67175,0
2007-04-20,47.96,48,46.76,47.12,88125,0
2007-04-23,47,47.8,47,47.4,132275,0
2007-04-24,47.4,47.72,46.88,47.08,122175,0
2007-04-25,47.44,47.8,46.92,47.4,163775,0
2007-04-26,47.2,47.52,46.8,47.08,78450,0
2007-04-27,47.52,47.52,46.04,46.96,108075,0
2007-04-30,46.72,47.72,45.56,45.68,92250,0
2007-05-01,45.96,46.56,45.84,46.36,142100,0
2007-05-02,46.36,47.56,46.36,47.48,68900,0
2007-05-03,48,50.6,47.8,49.96,338400,0
2007-05-04,50.44,54.68,50.44,54.52,347400,0
2007-05-07,54.2,55.56,53.68,55.08,252825,0
2007-05-08,55.08,55.8,54.72,55.24,141475,0
2007-05-09,54.84,55.72,54.56,55.4,85975,0
2007-05-10,55.2,55.2,53.12,53.6,119875,0
2007-05-11,53.64,55.4,53.6,54.96,60625,0
2007-05-14,54.8,55.04,53.96,54.04,48525,0
2007-05-15,53.96,53.96,52.24,52.56,128225,0
2007-05-16,52.52,52.52,50.8,51.88,104625,0
2007-05-17,52.04,53.36,51.08,53.04,139275,0
2007-05-18,53.04,54.44,52.68,54.16,87475,0
2007-05-21,54,55.6,53.56,55.24,105850,0
2007-05-22,55.28,55.8,54.8,55.4,95800,0
2007-05-23,55.6,55.88,54.6,55.04,74575,0
2007-05-24,54.76,56.08,54.72,55.92,225550,0
2007-05-25,56.32,56.68,55.08,55.96,71350,0
2007-05-29,55.72,55.96,54.76,55.76,113275,0
2007-05-30,55.76,57,55.28,56.8,73825,0
2007-05-31,57.8,57.92,56.52,56.64,86600,0
2007-06-01,57.2,58.16,57.08,58.08,98375,0
2007-06-04,57.68,63.16,57.4,57.44,776475,0
2007-06-05,57.44,58.6,56.6,58.12,786875,0
2007-06-06,57.72,58.4,57.44,57.92,184300,0
2007-06-07,57.92,58.6,56.64,56.72,112925,0
2007-06-08,56.72,57.56,55.8,56.92,152025,0
2007-06-11,56.64,57.52,56.04,56.88,81100,0
2007-06-12,56.72,57.4,56,56.4,125600,0
2007-06-13,57.16,58.8,56.76,58.24,133850,0
2007-06-14,58.08,60.16,58.08,60,168575,0
2007-06-15,61.16,61.92,60.72,61.04,192850,0
2007-06-18,61.16,61.92,60.04,60.04,128775,0
2007-06-19,60,63.96,58.96,63.32,285025,0
2007-06-20,63.16,63.2,59.68,59.96,210325,0
2007-06-21,60.24,61.88,60.24,61,291925,0
2007-06-22,60.68,61.36,59.24,59.88,228525,0
2007-06-25,59.88,60.24,58.24,58.92,286475,0
2007-06-26,58.96,59.84,57.64,57.64,227200,0
2007-06-27,57.24,58.76,56.44,58.24,190500,0
2007-06-28,58.72,60.16,58.44,58.72,160875,0
2007-06-29,59.12,60.4,58.16,58.16,118325,0
2007-07-02,58.36,60,58.36,59.76,149300,0
2007-07-03,59.96,60.36,59.48,59.92,52850,0
2007-07-05,59.8,60.28,58.52,58.76,88225,0
2007-07-06,59.2,60.52,58.88,59.96,69550,0
2007-07-09,59.72,60.52,59.48,59.76,77825,0
2007-07-10,59.16,59.52,58.08,58.2,93800,0
2007-07-11,58.68,59.16,57.96,59.08,76475,0
2007-07-12,59.52,59.84,58.56,58.8,93675,0
2007-07-13,58.6,59.04,58.52,58.8,57425,0
2007-07-16,58.52,58.8,57.36,57.56,71700,0
2007-07-17,57.48,58.68,57.04,57.08,147225,0
2007-07-18,56.56,57.36,56.4,56.96,141450,0
2007-07-19,57.6,58.16,57.52,57.6,111650,0
2007-07-20,57.48,57.72,55.44,55.76,126050,0
2007-07-23,55.36,55.4,54.16,54.84,106875,0
2007-07-24,53.88,54.08,51.64,52.04,189250,0
2007-07-25,51.92,52.72,50.48,52.04,285475,0
2007-07-26,51.88,52.52,50.4,51.84,249675,0
2007-07-27,51.96,51.96,50,50.16,200750,0
2007-07-30,50,51,49.44,50.08,185850,0
2007-07-31,50.68,51.52,49.56,50.04,144825,0
2007-08-01,49.8,51.76,48.68,49.6,200575,0
2007-08-02,49.6,50.16,48.6,49.92,112925,0
2007-08-03,49.72,50.32,47.36,47.56,125100,0
2007-08-06,47.8,47.8,44.64,46.44,242000,0
2007-08-07,46.52,47.2,43.04,44.28,374300,0
2007-08-08,44.92,45.16,42.4,42.84,565200,0
2007-08-09,42.84,46.8,40.08,43,769300,0
2007-08-10,42,47.36,41.64,47.04,469350,0
2007-08-13,47.04,50.72,47.04,50.32,339725,0
2007-08-14,50.4,51.04,47.72,47.92,108375,0
2007-08-15,47.68,48.08,44.44,44.72,160825,0
2007-08-16,44.52,44.52,42.2,44,263625,0
2007-08-17,45.8,45.96,43.56,44.48,162450,0
2007-08-20,44.68,45.8,43.96,45.36,123150,0
2007-08-21,45.12,46.2,44.12,44.88,91625,0
2007-08-22,45.56,46.04,45.08,45.84,74075,0
2007-08-23,45.68,46.32,45.08,45.84,66525,0
2007-08-24,46,47.68,46,46.76,269675,0
2007-08-27,46.32,46.32,45,45.68,53050,0
2007-08-28,45.84,46.56,44.04,44.12,125775,0
2007-08-29,44.72,45.36,43.92,44.16,164625,0
2007-08-30,43.96,44.2,43.04,43.24,133650,0
2007-08-31,44.16,44.96,43.8,44.64,74975,0
2007-09-04,44.72,46.68,44.44,45.76,132775,0
2007-09-05,45.8,46.16,44.56,45.16,84625,0
2007-09-06,45.64,45.92,44.56,45.4,66000,0
2007-09-07,44.72,44.84,43.88,44.36,101500,0
2007-09-10,44,46.2,43.96,45.16,130000,0
2007-09-11,45.32,47.68,45.32,47.16,137850,0
2007-09-12,47.16,47.88,46.6,47.16,95225,0
2007-09-13,47.52,47.68,46.44,46.72,67500,0
2007-09-14,46.2,47.6,46.2,46.8,67250,0
2007-09-17,46.76,47.32,46.16,46.8,125425,0
2007-09-18,46.96,48,45.68,47.76,175975,0
2007-09-19,47.6,47.72,44,44.68,343475,0
2007-09-20,44.6,45.76,44,45.36,415175,0
2007-09-21,45.76,45.8,44.4,44.72,236450,0
2007-09-24,44.44,44.76,42.72,42.76,186450,0
2007-09-25,42.36,44.08,42.04,43.08,321675,0
2007-09-26,43.32,43.88,43,43.56,134500,0
2007-09-27,43.68,44,42.6,43.28,198550,0
2007-09-28,43.32,43.76,42.8,42.92,120400,0
2007-10-01,42.76,44.08,42.76,43.84,237275,0
2007-10-02,44.32,49,44.04,48.72,742000,0
2007-10-03,48.8,48.8,46.8,47.6,251400,0
2007-10-04,47.96,50.04,47.6,49.4,237175,0
2007-10-05,49.96,50,47.84,48.04,224125,0
2007-10-08,47.6,48.32,47.12,48.04,102850,0
2007-10-09,48.36,49.88,48.28,49.56,123975,0
2007-10-10,49.52,49.6,48.52,48.96,75150,0
2007-10-11,49.36,51.84,49.2,50.84,367250,0
2007-10-12,50.8,53.48,50.52,52,166350,0
2007-10-15,52.6,52.92,51.28,51.56,99000,0
2007-10-16,51.68,52.48,50.32,50.32,187500,0
2007-10-17,50.68,50.92,50.08,50.8,124050,0
2007-10-18,50.28,51.84,50.04,51.84,184950,0
2007-10-19,51.64,51.64,50,50.12,169100,0
2007-10-22,49.6,49.8,47.56,48.28,141600,0
2007-10-23,49,49.12,47.8,48.4,89275,0
2007-10-24,47.36,49,46.28,48.28,161975,0
2007-10-25,48.44,48.96,47.44,47.84,70750,0
2007-10-26,48.56,49,48,48.84,125925,0
2007-10-29,49.2,50.24,49.12,50.08,60750,0
2007-10-30,49.6,49.8,48.56,48.96,87550,0
2007-10-31,48.88,52.12,48.8,51.6,162900,0
2007-11-01,50.8,51.12,48.8,49.32,121500,0
2007-11-02,50.52,51.72,49,51.24,115600,0
2007-11-05,50.36,51.48,49.16,50.84,129575,0
2007-11-06,51.36,53.84,51,53.4,270725,0
2007-11-07,53.6,56.8,53.04,54,326575,0
2007-11-08,54.84,56.96,54.84,56.12,229150,0
2007-11-09,55.48,55.96,54.76,55.16,154780,0
2007-11-12,54.96,56.08,53,54,131950,0
2007-11-13,54.56,57,54.56,56.92,101300,0
2007-11-14,56.96,57.8,55.72,56.72,147438,0
2007-11-15,56.6,57,54.24,55.24,85150,0
2007-11-16,56,56.52,54.4,56,109700,0
2007-11-19,55.96,56.36,54.96,55.72,125825,0
2007-11-20,55.88,57.2,55.36,55.76,143225,0
2007-11-21,55.92,57.32,55.2,55.48,107300,0
2007-11-23,55.68,56.08,54.52,55.36,54125,0
2007-11-26,55.52,56,52.68,52.76,115250,0
2007-11-27,52.6,53.24,50.92,52.72,151500,0
2007-11-28,52.72,55.72,52.72,54.6,143225,0
2007-11-29,54.2,56,54,54.24,75510,0
2007-11-30,55.36,55.36,52.92,53.16,97350,0
2007-12-03,52.36,55.68,52.36,54.8,113725,0
2007-12-04,54,56,53.48,55.76,123500,0
2007-12-05,56.4,59.6,56.28,57.32,184393,0
2007-12-06,57.32,59.08,57.16,58,190525,0
2007-12-07,58.2,59.12,56.4,59.04,187150,0
2007-12-10,58.92,59.56,58.08,59.44,121850,0
2007-12-11,59.72,59.96,56.28,56.32,165250,0
2007-12-12,56.84,58.88,56.84,58.72,123610,0
2007-12-13,58.08,58.08,56.08,57.08,375438,0
2007-12-14,56.44,58.36,54.6,57.6,424200,0
2007-12-17,57.36,57.8,54.52,55.16,159853,0
2007-12-18,56,57.08,55.16,56.48,73475,0
2007-12-19,55.72,57.72,55.72,57.32,102975,0
2007-12-20,57.76,57.92,55.48,57.92,89200,0
2007-12-21,58.84,59.64,57.36,57.8,138050,0
2007-12-24,57.4,59.64,57.4,59.6,25675,0
2007-12-26,59.2,59.8,57.68,59.48,75400,0
2007-12-27,59.84,59.88,56.64,56.76,83825,0
2007-12-28,56.76,58.52,56.76,57.72,50582,0
2007-12-31,57.16,57.84,55.88,57.2,67450,0
2008-01-02,57.24,57.84,55.6,57.52,121275,0
2008-01-03,57.64,58.2,56.72,57,85458,0
2008-01-04,56.52,56.52,54.8,55.2,95675,0
2008-01-07,54.88,56.24,54,55.56,147425,0
2008-01-08,56.2,56.56,54,54,76269,0
2008-01-09,54,57.04,53.24,56.72,132628,0
2008-01-10,56.64,57.92,56,57,116025,0
2008-01-11,56.68,58.08,56,57.32,102844,0
2008-01-14,57.8,58.92,57.8,58.52,66489,0
2008-01-15,58.32,58.32,56,57,231367,0
2008-01-16,56.12,57.28,56,57.04,216675,0
2008-01-17,57.4,58,52.92,53.08,247565,0
2008-01-18,53.08,53.88,50.24,51.6,209125,0
2008-01-22,48.48,51.56,47.2,48,249913,0
2008-01-23,47.44,48,43.08,46.08,366260,0
2008-01-24,45.56,48.2,45.56,46.92,210700,0
2008-01-25,48.08,48.76,45.16,46.48,211425,0
2008-01-28,46,49.88,45.32,49.8,197506,0
2008-01-29,50.16,50.6,47.44,48,229575,0
2008-01-30,47.8,50.12,47,48.72,218350,0
2008-01-31,47.2,51.92,47,51.68,203410,0
2008-02-01,51,52.68,50.64,52.4,161424,0
2008-02-04,52,53,51.04,52.52,97463,0
2008-02-05,51.36,53.2,50.32,50.32,109784,0
2008-02-06,50.6,51.56,49.56,49.84,66775,0
2008-02-07,49.6,52.28,49.56,51.68,110991,0
2008-02-08,51.6,53.52,51.28,52.84,78636,0
2008-02-11,52.84,55.16,51.96,55,101850,0
2008-02-12,55.2,56.16,54.2,55.16,111578,0
2008-02-13,55.4,56.08,54.64,54.88,88523,0
2008-02-14,54.84,54.84,53,53.48,121671,0
2008-02-15,53.44,53.76,51,51.64,106011,0
2008-02-19,52.8,54,52.8,53.4,102125,0
2008-02-20,56.16,57.8,54.68,57.4,263933,0
2008-02-21,59.68,60.6,58.96,59.96,534686,0
2008-02-22,60.36,60.36,57.32,59.04,329897,0
2008-02-25,59.24,59.96,58.8,59.6,1072740,0
2008-02-26,59.24,62.92,59.2,62.68,279355,0
2008-02-27,62.96,63.92,62,62.44,275850,0
2008-02-28,61.8,64.72,61.8,64.24,179750,0
2008-02-29,64.96,65,62.88,63.04,363838,0
2008-03-03,65.92,65.92,63.04,65.04,329444,0
2008-03-04,64.68,66.64,62.68,64,331777,0
2008-03-05,65.04,65.16,62.68,64.04,240497,0
2008-03-06,63.56,65.56,63.2,63.52,144960,0
2008-03-07,62.76,63.24,61.24,62.2,188081,0
2008-03-10,62.52,62.76,60.72,61.48,256464,0
2008-03-11,62.88,63.4,60.64,62.28,147652,0
2008-03-12,62,63.6,61.36,62.44,139450,0
2008-03-13,61.8,66.4,60.68,66.2,159438,0
2008-03-14,66.64,66.64,64.28,65.08,142851,0
2008-03-17,63.96,64,59.24,60.6,172999,0
2008-03-18,62,64.32,61.76,64.32,163800,0
2008-03-19,64.68,65.8,60.8,61.04,216831,0
2008-03-20,63.44,63.44,60.32,61.44,345952,0
2008-03-24,61.88,65.44,61.32,63.92,144373,0
2008-03-25,64.8,69.88,63.44,68.8,355841,0
2008-03-26,68.12,69.6,67.56,68.12,236050,0
2008-03-27,68.04,71.28,68.04,69.6,253104,0
2008-03-28,69.44,72.28,69.12,69.68,162825,0
2008-03-31,71,72.16,68.36,69.36,172394,0
2008-04-01,70.04,71,68.68,69.96,177825,0
2008-04-02,70.52,72.32,70.04,71.8,119189,0
2008-04-03,71.4,75.08,71.4,73.6,205068,0
2008-04-04,73.8,77.52,73.52,75.2,220138,0
2008-04-07,76,77.28,74.08,74.8,251437,0
2008-04-08,74.76,76.32,73.56,74.4,167613,0
2008-04-09,74.88,75.28,73.4,73.44,152725,0
2008-04-10,73.88,74.92,73.6,74.08,133375,0
2008-04-11,73.84,73.96,71.68,73.08,130186,0
2008-04-14,73.44,78.6,72.84,77.6,197835,0
2008-04-15,78.52,79.88,77.48,79.28,153290,0
2008-04-16,80,82.4,79.6,81.68,187345,0
2008-04-17,82.4,83.6,79.2,79.76,155960,0
2008-04-18,80.72,80.72,79.08,79.48,195639,0
2008-04-21,79.64,81.4,79.2,80.64,93442,0
2008-04-22,80.28,81.36,78.8,80.16,154608,0
2008-04-23,80.48,80.68,79.2,79.88,159234,0
2008-04-24,80.44,80.44,74.84,76.52,314126,0
2008-04-25,77.04,81.88,76.8,80.88,118373,0
2008-04-28,81,81.92,79.16,80.64,185900,0
2008-04-29,80.92,80.92,78.56,79.76,191078,0
2008-04-30,80.28,84.2,80.28,83.12,192322,0
2008-05-01,83.28,83.48,75.72,77.88,290918,0
2008-05-02,78.76,84.24,78.76,82.68,242985,0
2008-05-05,82.68,86,82.68,85.96,183097,0
2008-05-06,88.52,94.04,88,93,411429,0
2008-05-07,94.96,95,88.88,90.52,296232,0
2008-05-08,90.24,92,87.48,90.36,231927,0
2008-05-09,90.76,90.76,87.68,89.64,161287,0
2008-05-12,89.56,91.68,86.6,90,188327,0
2008-05-13,90.04,91.16,88,89.6,218457,0
2008-05-14,89.36,89.36,86.52,86.52,176679,0
2008-05-15,86.72,89.4,86.2,89,166815,0
2008-05-16,89.64,92,89.16,91.44,176615,0
2008-05-19,91.76,93.16,90.6,91.52,236256,0
2008-05-20,91.96,93.44,90.44,92.76,182183,0
2008-05-21,92.76,93.56,90.24,90.6,161204,0
2008-05-22,91.24,91.24,86.12,87.08,157495,0
2008-05-23,87.4,88.32,80.84,85.08,290543,0
2008-05-27,84.72,85.16,83.48,84.8,146304,0
2008-05-28,84.4,87.36,83.6,87.24,119900,0
2008-05-29,87.44,87.48,85.08,85.2,108390,0
2008-05-30,85.24,89.16,84.88,88.6,179915,0
2008-06-02,88.28,95.68,87.04,92.88,409743,0
2008-06-03,92.92,95.36,91.44,92.72,400554,0
2008-06-04,93.28,93.28,90.2,91.64,125335,0
2008-06-05,91.2,99.48,91.12,99.44,352572,0
2008-06-06,101.16,106.2,95.36,95.52,410336,0
2008-06-09,96.68,101.36,96.4,97.56,297820,0
2008-06-10,97.56,99.4,93.48,94.6,245931,0
2008-06-11,95,97.88,94.6,96.68,160828,0
2008-06-12,97,97.12,93.4,94.04,162885,0
2008-06-13,94.04,95.52,90.72,92.12,203336,0
2008-06-16,97.64,101.92,97,101.92,491767,0
2008-06-17,102.52,107.92,102.2,106,384925,0
2008-06-18,106.4,109.4,105.2,108.2,295702,0
2008-06-19,110.08,110.08,101.4,103.68,318408,0
2008-06-20,104.2,106.24,100.24,104.12,406822,0
2008-06-23,103,110.2,103,109.96,336119,0
2008-06-24,110.2,111.2,105.32,106.84,591083,0
2008-06-25,107.36,108.92,100.44,104.64,290727,0
2008-06-26,103.12,106.4,100.2,101.32,289162,0
2008-06-27,101.04,106.44,100.12,104.48,342535,0
2008-06-30,110.8,112.64,106.28,107.6,342091,0
2008-07-01,108.16,110.56,106.28,109.8,293077,0
2008-07-02,113.48,116.72,107.2,107.56,378377,0
2008-07-03,106.92,107.52,92,98.32,362414,0
2008-07-07,97.96,100.52,90.4,92.12,439516,0
2008-07-08,92.4,92.4,83,88.52,540435,0
2008-07-09,89,95.24,88.16,88.52,269481,0
2008-07-10,92.52,100.32,91.04,99.56,509286,0
2008-07-11,101.48,106.36,100.32,106.08,544856,0
2008-07-14,108.88,114.48,103.68,106.52,484683,0
2008-07-15,105.8,107.08,101.6,105.36,432368,0
2008-07-16,105.08,106,95.24,99.76,346540,0
2008-07-17,98.68,99.96,86.28,89.44,609696,0
2008-07-18,89.6,93.84,87.2,92.44,434151,0
2008-07-21,92.44,97.24,90.4,97,358353,0
2008-07-22,96,96,87.08,88,343092,0
2008-07-23,87.28,87.28,80.52,81.88,382987,0
2008-07-24,83.4,83.92,77.2,81.16,325798,0
2008-07-25,80.48,85.56,79.96,83.76,241197,0
2008-07-28,82.56,87.6,82.56,83.6,174522,0
2008-07-29,82.4,82.84,79.8,80.32,255517,0
2008-07-30,79.76,87.56,78.72,86.8,190876,0
2008-07-31,87.2,87.2,82,83.48,190245,0
2008-08-01,84.48,85.88,82.28,83.4,136353,0
2008-08-04,83.2,84.08,76,76.92,277596,0
2008-08-05,76.2,78.56,72.92,75.52,338889,0
2008-08-06,72.04,74.52,68.76,73.08,626943,0
2008-08-07,75.48,79,73.12,75.24,316091,0
2008-08-08,74.12,74.12,70.72,71.96,281420,0
2008-08-11,71.2,71.6,66.16,68.36,325645,0
2008-08-12,67.64,71,67.56,69.88,299033,0
2008-08-13,69.2,74.88,69.2,74.56,419491,0
2008-08-14,74.64,75.16,70.4,72.2,191884,0
2008-08-15,71.44,73.72,69.72,70.2,147417,0
2008-08-18,71.2,71.84,67.2,67.68,172221,0
2008-08-19,68.12,69.48,65.2,68,309308,0
2008-08-20,68,71.16,67.32,70.12,376159,0
2008-08-21,71.52,75.48,71.12,74.52,240563,0
2008-08-22,73.72,74.52,70.04,72.16,172952,0
2008-08-25,71.4,74.16,70.48,72,139152,0
2008-08-26,72.4,76.36,72.4,75.28,238733,0
2008-08-27,76.96,79.28,76.2,77.96,295601,0
2008-08-28,78.4,79.96,73.2,76.2,180625,0
2008-08-29,76.84,77.2,73.48,73.96,119528,0
2008-09-02,69.36,69.76,66.76,67.36,233780,0
2008-09-03,67.48,69.48,64.44,66.04,188604,0
2008-09-04,65.36,67.48,63.36,66.08,163050,0
2008-09-05,66,67,63.32,65.04,208271,0
2008-09-08,67.4,67.96,62.2,63.2,243807,0
2008-09-09,62.04,62.04,54.68,54.68,502521,0
2008-09-10,55.64,58.2,54.44,57.68,354344,0
2008-09-11,57.2,58.56,54,58,303928,0
2008-09-12,59.2,64.56,58.96,64,434159,0
2008-09-15,60,60.96,57.04,57.72,238527,0
2008-09-16,55.08,59.24,52.6,58.2,490697,0
2008-09-17,57.56,62.08,56.16,59.48,571981,0
2008-09-18,61.36,65.16,58.72,64.52,436222,0
2008-09-19,65.96,71.48,65.72,68.76,397292,0
2008-09-22,69.76,69.76,65.08,66,276530,0
2008-09-23,64.16,68.44,64.16,65.68,272729,0
2008-09-24,65.24,69,64.8,65.64,233955,0
2008-09-25,64.68,67.44,63.8,65.92,152197,0
2008-09-26,63.16,64.56,60.6,63.04,272369,0
2008-09-29,61.4,61.48,54.28,56.16,302339,0
2008-09-30,56.72,61.4,55.64,61.4,396955,0
2008-10-01,60.2,60.36,56.92,58.24,166740,0
2008-10-02,57.48,57.6,49.08,49.32,251311,0
2008-10-03,49.28,54.32,47.2,47.84,460900,0
2008-10-06,46.44,46.44,35.12,42.68,694168,0
2008-10-07,42.92,43.2,35.52,35.72,478225,0
2008-10-08,33.64,37.2,30.4,34.16,609168,0
2008-10-09,34.72,36.6,29.8,29.84,303578,0
2008-10-10,28.04,31,24.16,28.6,522615,0
2008-10-13,31.28,33.88,30.16,32.72,774365,0
2008-10-14,35.6,38.84,33.84,36.64,573591,0
2008-10-15,33.96,35.2,30.64,30.68,293897,0
2008-10-16,32.4,35,29.24,34.28,444022,0
2008-10-17,33.6,41,32.64,37.36,468967,0
2008-10-20,39.68,41.92,38.08,41.88,334144,0
2008-10-21,40.52,41.92,39.04,39.72,300481,0
2008-10-22,37.96,37.96,32.96,34.16,199926,0
2008-10-23,34.72,37,31.76,34.28,322345,0
2008-10-24,30.28,33.36,28.2,32.44,268085,0
2008-10-27,30.88,32.96,29.4,29.56,228026,0
2008-10-28,32.24,32.24,28.32,31.68,189358,0
2008-10-29,32.72,35.96,32.12,34.12,218937,0
2008-10-30,36.16,38.96,34.36,38.64,286178,0
2008-10-31,37.4,40.92,36,39.8,182714,0
2008-11-03,39.88,39.88,36.4,37.6,121478,0
2008-11-04,39.52,40.44,36.44,37.92,185442,0
2008-11-05,37.2,39,35.2,35.32,200000,0
2008-11-06,34.64,34.88,31.52,32.32,185188,0
2008-11-07,32.56,34.08,30.52,31.76,177798,0
2008-11-10,32.92,34,31.84,32.52,94298,0
2008-11-11,31.52,31.72,30.12,30.2,106647,0
2008-11-12,30,30.48,26.12,26.12,158215,0
2008-11-13,26.16,27.52,23.8,27.52,377172,0
2008-11-14,27,28,25.24,25.32,387975,0
2008-11-17,25.08,27.08,24.92,25.84,175659,0
2008-11-18,25.24,27.28,25.24,26.48,252896,0
2008-11-19,25.92,26.92,23.8,23.92,254148,0
2008-11-20,22.92,23.52,18.56,18.8,340215,0
2008-11-21,19.44,21.4,18.76,21.28,217734,0
2008-11-24,21.72,23.8,21.72,22.8,174321,0
2008-11-25,23.28,25.52,22.48,25.36,316502,0
2008-11-26,24.8,28.36,24.2,28.32,218392,0
2008-11-28,27.64,28.04,26.44,28.04,70297,0
2008-12-01,27,27,23.64,24.24,279121,0
2008-12-02,24.36,25.32,23.44,25,318020,0
2008-12-03,24.8,25.56,23,24.8,163681,0
2008-12-04,23.92,24.72,20.68,21.12,430058,0
2008-12-05,20.48,20.8,17.8,18.72,603913,0
2008-12-08,19.28,21.24,19.12,21.08,365192,0
2008-12-09,21,21.24,19.6,19.76,489892,0
2008-12-10,19.92,23.4,19.92,22.92,372881,0
2008-12-11,23.56,26.8,22.6,23.08,418731,0
2008-12-12,22.52,23.72,21.24,22.84,286791,0
2008-12-15,23.52,24.72,21.04,21.72,231206,0
2008-12-16,23,24.08,22.32,23.96,215989,0
2008-12-17,23.96,25.12,23.6,24.56,263248,0
2008-12-18,24.4,24.68,23.4,23.92,316072,0
2008-12-19,24.32,25.28,23.56,24.52,259134,0
2008-12-22,24.12,24.68,21.96,22.84,188749,0
2008-12-23,23.04,23.6,22.4,22.52,126869,0
2008-12-24,22.6,22.72,22,22.48,37337,0
2008-12-26,22.48,23.56,22.4,23.4,50308,0
2008-12-29,23.48,24.16,23.16,23.88,118883,0
2008-12-30,24.24,24.72,23.52,24.72,126105,0
2008-12-31,24,27.72,24,27.04,217364,0
2009-01-02,26.92,29.64,26.92,29.4,147768,0
2009-01-05,29.56,31.36,29.28,31.28,194870,0
2009-01-06,32.68,34.6,31.52,33.64,258276,0
2009-01-07,32.48,32.48,28.2,28.88,327143,0
2009-01-08,28.84,30.2,28,29.96,125975,0
2009-01-09,30.36,30.44,28.04,28.24,185554,0
2009-01-12,28.76,28.88,26.6,26.92,156033,0
2009-01-13,26.6,27.92,26.6,27.52,162745,0
2009-01-14,26.6,26.92,24.72,24.92,215700,0
2009-01-15,24.92,25.08,22.6,24.68,163688,0
2009-01-16,24.92,25.6,23.6,24.64,102987,0
2009-01-20,24.16,24.56,21.84,22.08,169240,0
2009-01-21,22.04,25.12,22.04,25,138632,0
2009-01-22,24.32,24.88,22.6,23.24,125955,0
2009-01-23,22.6,25.84,22.44,25.24,167269,0
2009-01-26,25.44,26.4,24.6,25.4,179081,0
2009-01-27,25.76,26.6,24.2,25.52,167194,0
2009-01-28,25.8,27.32,25.28,27.2,163195,0
2009-01-29,26.76,27.6,26,26.52,217780,0
2009-01-30,26.92,27.6,25.16,25.32,187351,0
2009-02-02,24.24,24.92,22.8,24.64,272290,0
2009-02-03,24.52,24.6,23.72,24.4,124168,0
2009-02-04,24.36,25.52,24.24,24.72,127668,0
2009-02-05,24.6,25.6,23.84,25.44,162665,0
2009-02-06,25.2,26.8,25,26.6,147393,0
2009-02-09,26.44,27.44,26.44,26.96,69907,0
2009-02-10,26.88,27.76,24.96,25.84,247519,0
2009-02-11,25.88,26.32,25.28,26,213267,0
2009-02-12,24.92,25.4,24.24,25.4,210133,0
2009-02-13,25.68,26.4,25.56,26,124232,0
2009-02-17,24.36,24.8,22.48,22.76,171095,0
2009-02-18,23.12,23.2,21.32,21.6,243429,0
2009-02-19,21.52,22.68,19.36,19.56,261074,0
2009-02-20,18.6,20.08,18.36,19.8,231914,0
2009-02-23,20.04,20.12,14.92,14.92,431406,0
2009-02-24,15.16,15.96,15,15.64,578506,0
2009-02-25,15.56,15.68,14.48,15.24,245049,0
2009-02-26,15.44,15.44,13.4,13.48,424934,0
2009-02-27,13.04,13.84,12.44,12.96,310740,0
2009-03-02,12.8,12.8,9.8,9.8,368253,0
2009-03-03,9.96,10.56,9.12,9.36,452619,0
2009-03-04,9.6,10.08,8.08,8.96,481844,0
2009-03-05,8.72,9.08,7.76,7.84,309154,0
2009-03-06,7.96,8.36,6.48,7.2,328965,0
2009-03-09,7.08,7.2,2.44,3.84,3596754,0
2009-03-10,4.2,4.92,3.48,4.04,2082075,0
2009-03-11,5.32,7.52,4.96,6.56,2523510,0
2009-03-12,6.56,7.16,5.4,6.84,750743,0
2009-03-13,7.08,8.64,7.08,8.36,774910,0
2009-03-16,8.6,10.96,8.4,9.8,896791,0
2009-03-17,10.2,10.2,8.4,9.56,563246,0
2009-03-18,9.48,9.84,8.88,9.64,384331,0
2009-03-19,9.84,10.88,9.72,10.56,542133,0
2009-03-20,10.64,10.84,8.6,8.6,579939,0
2009-03-23,9.36,11.04,9,10.96,515901,0
2009-03-24,11.6,13.2,11.4,11.88,755665,0
2009-03-25,12.24,12.68,11.04,11.96,616579,0
2009-03-26,12.52,12.6,11.6,12.44,511453,0
2009-03-27,11.8,11.96,11.04,11.32,284333,0
2009-03-30,11,11,9.28,9.76,375898,0
2009-03-31,9.8,10.28,9.12,9.6,261795,0
2009-04-01,9.52,9.88,8.56,9.56,315707,0
2009-04-02,10.48,10.48,9.76,9.84,665518,0
2009-04-03,9.84,10.4,9.4,10.4,252367,0
2009-04-06,10.28,10.4,9.68,10.04,231940,0
2009-04-07,9.84,10.56,9.72,9.84,232487,0
2009-04-08,9.88,10.28,9.6,10.04,211026,0
2009-04-09,10.32,11.08,10.2,11.08,353158,0
2009-04-13,11.28,11.4,10.4,11.16,176371,0
2009-04-14,11.24,11.48,10.76,10.8,196747,0
2009-04-15,10.96,11.48,10.4,11.4,264566,0
2009-04-16,11.52,11.8,11.12,11.68,274787,0
2009-04-17,11.68,12.6,11.52,12.48,338812,0
2009-04-20,12,12,10.56,10.96,474595,0
2009-04-21,10.88,12,10.6,11.72,348532,0
2009-04-22,11.56,12.12,11.2,11.72,230637,0
2009-04-23,11.88,12.12,10.8,11.12,246932,0
2009-04-24,11.6,11.96,11.36,11.88,284931,0
2009-04-27,11.44,11.48,11,11.16,180578,0
2009-04-28,11.16,11.6,10.84,11.48,136709,0
2009-04-29,11.72,12.12,11.44,12.08,186269,0
2009-04-30,12.12,12.4,11.6,12.04,245042,0
2009-05-01,12.32,15.6,12.04,14.2,677715,0
2009-05-04,15.52,17.84,15,17.52,814813,0
2009-05-05,16.04,16.04,13.4,15.04,1062306,0
2009-05-06,16.76,16.76,15.32,16.08,582339,0
2009-05-07,16.4,17.12,15.4,15.44,401766,0
2009-05-08,15.64,18.52,15.64,18.24,550149,0
2009-05-11,17.96,17.96,16,17.44,364926,0
2009-05-12,17.8,20.48,17.8,19.52,814099,0
2009-05-13,19.44,20.12,17.44,17.6,554378,0
2009-05-14,17.56,18.68,15.2,18.16,490757,0
2009-05-15,17.52,18.4,16.32,16.68,365844,0
2009-05-18,17.84,19.32,17.56,18.88,336916,0
2009-05-19,18.88,20.72,18.4,20,755525,0
2009-05-20,20.48,21.52,19.84,20.12,567803,0
2009-05-21,19.68,19.96,18.08,19.28,274449,0
2009-05-22,19.88,19.88,18.92,18.92,187338,0
2009-05-26,18.6,20.4,18.52,20.08,266318,0
2009-05-27,20.36,21,19.84,19.96,253241,0
2009-05-28,20.28,21.16,19.48,20.88,383527,0
2009-05-29,21.04,22.16,21.04,22.16,302017,0
2009-06-01,22.96,23.48,22.2,23,434059,0
2009-06-02,22.76,23.6,22.44,22.68,387050,0
2009-06-03,22.08,22.64,21.36,21.8,329636,0
2009-06-04,21.88,22.2,20.24,21.28,466971,0
2009-06-05,21.2,21.6,20.04,20.56,273606,0
2009-06-08,20.32,20.6,19.24,20.32,205594,0
2009-06-09,20.36,20.96,20.08,20.72,190554,0
2009-06-10,20.92,21.24,20.32,20.96,305454,0
2009-06-11,21,22.68,20.88,22.32,369100,0
2009-06-12,22,22,21.16,21.88,164125,0
2009-06-15,21.08,21.6,20.4,20.72,202588,0
2009-06-16,20.92,21.56,19.92,20.08,175864,0
2009-06-17,20.04,20.04,18.32,19.04,240672,0
2009-06-18,19,19.28,17.72,17.88,299078,0
2009-06-19,18.52,18.56,17.2,18.32,385167,0
2009-06-22,17.52,17.56,15.96,16,341900,0
2009-06-23,16,16.6,14.88,16.04,235054,0
2009-06-24,14.24,15.56,14.2,14.72,613544,0
2009-06-25,14.32,15.4,14.08,15.4,2589024,0
2009-06-26,15.36,15.44,14.6,15.36,691391,0
2009-06-29,15.76,15.84,14.88,15.48,290695,0
2009-06-30,15.48,15.68,14.6,14.76,339474,0
2009-07-01,15.16,15.44,14.84,15.16,228403,0
2009-07-02,14.8,14.84,14.04,14.04,174160,0
2009-07-06,13.96,14,12.72,13.12,262562,0
2009-07-07,13.16,13.24,11.96,12,302415,0
2009-07-08,12,12.52,10.56,11,476256,0
2009-07-09,11.56,11.6,11,11.4,238376,0
2009-07-10,11.28,11.36,10.8,11.12,133850,0
2009-07-13,11.2,11.44,10.88,11.32,210201,0
2009-07-14,11.68,12.2,11.56,11.8,228570,0
2009-07-15,12.24,12.4,12.08,12.4,416869,0
2009-07-16,12.36,12.68,12,12.52,221455,0
2009-07-17,12.48,13.32,12.12,12.92,228429,0
2009-07-20,13.56,13.96,12.92,13.2,231754,0
2009-07-21,13.64,13.64,12.8,13.04,171922,0
2009-07-22,13,13.4,12.28,13.08,226623,0
2009-07-23,12.96,13.8,12.96,13.68,237689,0
2009-07-24,13.36,13.8,13.32,13.76,159826,0
2009-07-27,13.96,14.36,13.64,14.12,148610,0
2009-07-28,13.96,14,12.68,13.2,249213,0
2009-07-29,13,13.16,12.44,12.76,202604,0
2009-07-30,12.96,13.8,12.84,13.52,246874,0
2009-07-31,13.8,13.92,13.08,13.4,306911,0
2009-08-03,13.84,14.2,13.64,14.04,395070,0
2009-08-04,13.92,15.68,13.84,14.72,471153,0
2009-08-05,15.8,17.48,15.08,17,860609,0
2009-08-06,17.4,17.76,16.24,16.72,447921,0
2009-08-07,17,19.24,16.84,18.4,614414,0
2009-08-10,18.48,19.4,18,19.08,317029,0
2009-08-11,19,19.24,17.32,17.4,290737,0
2009-08-12,17.48,18.36,16.04,17.96,429099,0
2009-08-13,18.08,18.36,17.28,17.92,241593,0
2009-08-14,17.72,17.84,16.68,17.16,201969,0
2009-08-17,16.48,16.48,15.64,16.2,243391,0
2009-08-18,16.64,17.44,16.28,16.8,183108,0
2009-08-19,16.48,16.8,16.28,16.8,188326,0
2009-08-20,16.6,17.4,16.48,17.4,197142,0
2009-08-21,17.84,18.4,17.64,18.04,209717,0
2009-08-24,18.2,18.56,17.56,17.92,263034,0
2009-08-25,17.72,17.88,17,17.16,161416,0
2009-08-26,16.88,17.56,16.48,17.52,182315,0
2009-08-27,17.56,17.56,16.72,17.28,149004,0
2009-08-28,17.6,17.8,16.92,17.04,169782,0
2009-08-31,16.84,16.84,16.24,16.64,174435,0
2009-09-01,16.52,17.4,15.92,16.08,232016,0
2009-09-02,16,16.08,15.64,15.8,122389,0
2009-09-03,15.96,16.2,15.12,15.76,186635,0
2009-09-04,15.76,16.08,15.4,16,163378,0
2009-09-08,16.4,17.28,16.24,17.2,203331,0
2009-09-09,17.24,17.76,16.92,17.24,279318,0
2009-09-10,17.24,19.2,17.24,19.2,470458,0
2009-09-11,19.4,20.44,19.4,19.96,712924,0
2009-09-14,19.84,20.16,18.92,20.04,345805,0
2009-09-15,20.2,22.36,20.08,21.6,480756,0
2009-09-16,21.76,22.88,21.76,22.6,555937,0
2009-09-17,22.6,23.36,20.8,21.68,379487,0
2009-09-18,21.76,22.24,20.6,22.12,470530,0
2009-09-21,21.68,23.08,20.88,22.48,401849,0
2009-09-22,23,23.56,23,23.24,557603,0
2009-09-23,23.36,23.8,21.56,23.08,538107,0
2009-09-24,23.2,23.64,22.08,23.24,495579,0
2009-09-25,23.08,23.6,22.44,23.24,314128,0
2009-09-28,23.2,24.68,22.96,24.12,462462,0
2009-09-29,24.24,25.32,23.56,24.96,385317,0
2009-09-30,25.32,26.08,23.88,25.96,480863,0
2009-10-01,25.8,28.24,24.72,24.92,711070,0
2009-10-02,24.2,25.56,22,24.96,502598,0
2009-10-05,25.2,26.8,24.8,26.68,474516,0
2009-10-06,27.52,27.96,26.68,27.32,589445,0
2009-10-07,27.24,27.56,26.96,27.16,332674,0
2009-10-08,27.52,28.76,27.2,28.32,572954,0
2009-10-09,28.48,29.44,28.16,29.2,328936,0
2009-10-12,29.8,32.12,29.4,31.44,603774,0
2009-10-13,32.04,32.04,30.88,31.2,482402,0
2009-10-14,32.16,32.2,31.48,32.08,457853,0
2009-10-15,31.76,32.32,30.48,32,558518,0
2009-10-16,31.68,31.92,31.24,31.4,300424,0
2009-10-19,31.28,31.92,30.84,31.6,312864,0
2009-10-20,31.76,32.12,29.48,30.16,529570,0
2009-10-21,29.96,31.32,29.28,29.48,640034,0
2009-10-22,29.36,29.36,27.92,29.08,551375,0
2009-10-23,29.2,29.8,27.12,27.24,448568,0
2009-10-26,27.6,29.16,25.96,26.2,443385,0
2009-10-27,26.28,27.4,26,26.76,366396,0
2009-10-28,26.2,26.56,23,23.16,553503,0
2009-10-29,25.72,26.72,25.16,26.6,809111,0
2009-10-30,26.68,26.68,24.12,24.52,589324,0
2009-11-02,25.44,26.08,24.28,24.8,604423,0
2009-11-03,23.28,24,21.88,23.12,1151131,0
2009-11-04,24.08,25.4,23.68,24.32,664521,0
2009-11-05,24.76,24.88,24,24.4,410463,0
2009-11-06,24.04,24.44,23.68,24.2,345458,0
2009-11-09,24.6,25.4,24.52,24.96,309529,0
2009-11-10,24.96,26.52,24.84,26.4,519278,0
2009-11-11,26.8,27.44,26.44,26.96,446850,0
2009-11-12,26.96,27,25.36,25.52,271580,0
2009-11-13,25.56,26.2,25,25.32,364419,0
2009-11-16,25.64,26.68,25.44,26.24,264709,0
2009-11-17,25.88,26.12,25.16,25.24,249370,0
2009-11-18,25.48,25.48,24.6,24.68,288768,0
2009-11-19,24.4,24.4,23.2,23.6,292326,0
2009-11-20,23.44,23.68,22.76,23.36,278252,0
2009-11-23,23.88,24.48,22.8,23.08,344034,0
2009-11-24,23,23.16,21.84,22.96,308123,0
2009-11-25,23,24.2,22.72,23.6,251579,0
2009-11-27,22.28,23.28,21.8,22.56,115323,0
2009-11-30,22.28,23,22,22.52,295789,0
2009-12-01,23.12,23.4,22.64,23,287314,0
2009-12-02,22.92,23.2,22.44,22.76,407557,0
2009-12-03,23,23.08,21.68,21.72,428597,0
2009-12-04,22.56,22.6,20.56,21.56,592693,0
2009-12-07,21.24,22.2,21.24,22,337999,0
2009-12-08,21.68,21.68,20.84,21.32,386922,0
2009-12-09,21.28,21.8,20.8,21.24,311153,0
2009-12-10,21.64,22,21.12,21.44,195762,0
2009-12-11,21.52,22.16,21.32,22.16,159203,0
2009-12-14,22.88,24,22.6,24,361674,0
2009-12-15,23.76,24.28,23.44,23.44,206192,0
2009-12-16,23.84,24.68,23.72,24.64,303578,0
2009-12-17,24.12,24.92,23.72,23.96,311232,0
2009-12-18,24.16,25.56,24.16,25.32,678192,0
2009-12-21,25.36,26.12,25.36,25.96,298216,0
2009-12-22,26.08,26.4,25.32,26.12,188897,0
2009-12-23,26.12,26.8,25.48,26.72,221411,0
2009-12-24,26.8,27.2,26.32,26.92,68016,0
2009-12-28,27.12,27.32,25.68,25.84,188433,0
2009-12-29,25.84,25.96,24.92,25.24,229513,0
2009-12-30,24.96,25.2,24.36,24.96,144202,0
2009-12-31,25.08,25.36,24.52,24.52,124233,0
2010-01-04,25.04,26.52,25.04,26.44,253474,0
2010-01-05,26.36,27.72,26,27.2,277448,0
2010-01-06,27.16,28.44,27,28.44,447481,0
2010-01-07,28.04,28.6,27.4,28.4,369703,0
2010-01-08,28.4,28.4,27.2,28.2,201493,0
2010-01-11,28.24,28.8,27.08,27.76,237014,0
2010-01-12,27.36,27.52,26.76,27.2,258505,0
2010-01-13,27.28,27.52,26.16,27.36,171449,0
2010-01-14,27.6,28.36,26.92,26.92,217231,0
2010-01-15,27.04,27.12,26.24,26.64,292824,0
2010-01-19,26.76,27.28,26.04,27.04,206463,0
2010-01-20,26.64,26.76,25.76,26.24,207848,0
2010-01-21,26.44,26.52,24.96,24.96,355669,0
2010-01-22,24.84,25.52,23.88,24.32,334558,0
2010-01-25,24.96,26.28,24.72,25.76,340069,0
2010-01-26,25.64,26,24.44,24.56,253187,0
2010-01-27,24.52,24.8,23.48,24.08,635906,0
2010-01-28,24.6,24.6,22.48,22.72,393557,0
2010-01-29,23,23.6,21.68,21.76,360715,0
2010-02-01,22.08,23.44,22.04,23.4,238561,0
2010-02-02,23.88,24.68,23.28,24.6,258847,0
2010-02-03,24.96,25.72,24,24.24,257844,0
2010-02-04,24,24.08,21.84,22.04,328400,0
2010-02-05,22.08,22.48,20.48,21.56,485883,0
2010-02-08,21.6,22.24,21.08,21.44,318151,0
2010-02-09,21.96,22.4,20.48,20.64,362620,0
2010-02-10,20.52,21.16,20.12,20.76,314623,0
2010-02-11,20.76,21.76,20.24,21.76,291388,0
2010-02-12,21.12,21.36,20.52,21.04,292508,0
2010-02-16,21.36,22.48,21.2,22.32,267476,0
2010-02-17,22.56,22.96,21.76,22.12,185724,0
2010-02-18,22.04,22.32,21.52,22,164439,0
2010-02-19,22.28,22.28,21.24,21.84,165179,0
2010-02-22,21.96,22.2,20.44,20.6,294535,0
2010-02-23,20.56,20.8,19.8,20.04,358968,0
2010-02-24,19.48,19.92,18.8,19.8,515326,0
2010-02-25,19.08,20.64,19,20.56,284970,0
2010-02-26,20.6,21.48,20.52,21.44,312543,0
2010-03-01,21.76,22.56,21.6,22,367642,0
2010-03-02,22.28,23.68,22.08,23.52,314353,0
2010-03-03,23.56,24.44,23.2,24.16,278507,0
2010-03-04,24.36,24.96,23.4,24.68,668235,0
2010-03-05,24.96,25.8,24.92,25.48,371909,0
2010-03-08,25.68,25.88,24.28,25.16,387076,0
2010-03-09,24.8,25.36,24.16,24.84,311223,0
2010-03-10,24.92,25.44,24.72,25.08,192793,0
2010-03-11,24.92,24.92,23.96,24.32,267443,0
2010-03-12,24.44,24.8,24.2,24.72,187636,0
2010-03-15,24.72,24.72,23.4,23.72,268482,0
2010-03-16,23.68,23.92,23.24,23.56,330992,0
2010-03-17,23.68,24.16,23.44,23.64,319764,0
2010-03-18,23.6,23.6,21.04,21.16,726418,0
2010-03-19,21.36,21.68,19.8,19.8,1541892,0
2010-03-22,20.08,21.08,19.2,20.84,562846,0
2010-03-23,20.92,22.44,20.84,22.4,410011,0
2010-03-24,22.16,22.16,21.24,21.32,241888,0
2010-03-25,21.52,22.08,20.48,20.8,354117,0
2010-03-26,21.16,21.16,20.04,20.32,216432,0
2010-03-29,20.68,20.92,20.16,20.4,186550,0
2010-03-30,20.48,20.64,19.68,20.28,276196,0
2010-03-31,20.08,20.36,19.84,20.12,300137,0
2010-04-01,20.24,20.88,20.04,20.88,285783,0
2010-04-05,21.12,22.48,21.12,22.4,436070,0
2010-04-06,22.24,23.16,22.08,22.68,333521,0
2010-04-07,22.72,22.72,22.08,22.44,332465,0
2010-04-08,22.24,22.84,21.76,22.68,322992,0
2010-04-09,22.96,23.04,22.52,22.88,318350,0
2010-04-12,22.8,23.28,22.64,23.2,277050,0
2010-04-13,23.04,23.44,22.68,23.16,372417,0
2010-04-14,23.32,23.4,23.04,23.32,260474,0
2010-04-15,23.28,23.88,22.8,23.76,371945,0
2010-04-16,23.28,23.68,22.84,22.88,364598,0
2010-04-19,22.24,22.96,22.2,22.96,780414,0
2010-04-20,23.32,23.72,23.12,23.72,219180,0
2010-04-21,23.68,23.88,23.04,23.76,186205,0
2010-04-22,23.32,23.76,22.88,23.68,161345,0
2010-04-23,23.76,25.28,23.4,25.24,351968,0
2010-04-26,24.96,25.72,24.64,24.84,234423,0
2010-04-27,24.48,24.56,23.2,23.8,597383,0
2010-04-28,23.72,24.04,23.12,23.84,458998,0
2010-04-29,24.12,24.32,23.36,24.16,316693,0
2010-04-30,24.04,24.52,23.64,23.64,326962,0
2010-05-03,23.88,24.8,23.6,24.52,271154,0
2010-05-04,24.12,24.32,23.52,24,306106,0
2010-05-05,24.32,25.08,23.2,24.12,377089,0
2010-05-06,23.92,24.72,22.08,23.4,769333,0
2010-05-07,23.16,24,22.4,23.24,473485,0
2010-05-10,24.68,24.68,23.68,24.28,325190,0
2010-05-11,23.88,25.48,23.44,25.16,396384,0
2010-05-12,25.4,26.32,24.96,26.2,329304,0
2010-05-13,26.12,27.12,25.44,25.72,344643,0
2010-05-14,25.4,25.4,24.52,25.36,261938,0
2010-05-17,25.68,26.2,24.36,25.44,366773,0
2010-05-18,26.04,26.36,25.04,25.2,268687,0
2010-05-19,24.96,24.96,23.64,24.4,251020,0
2010-05-20,23.48,23.64,22.68,23.24,602450,0
2010-05-21,22.6,23.92,22.08,23.84,525799,0
2010-05-24,23.84,23.96,23.08,23.12,341778,0
2010-05-25,21.24,23.32,21.24,22.96,639789,0
2010-05-26,23.16,24.08,23.16,23.68,487181,0
2010-05-27,24.2,25.16,24.2,25.04,467595,0
2010-05-28,24.88,25.72,24.2,25.12,376063,0
2010-06-01,24.84,25.24,23.6,23.64,228110,0
2010-06-02,23.8,26.04,23.8,25.76,335500,0
2010-06-03,26.12,27.36,25.8,27.08,483826,0
2010-06-04,26.04,28.16,25.56,25.84,386429,0
2010-06-07,26.12,27.08,25.48,25.84,286965,0
2010-06-08,26.08,26.96,25.64,26.6,231496,0
2010-06-09,27.04,29.24,26.72,27.08,532041,0
2010-06-10,28.6,28.96,27.6,28.4,402384,0
2010-06-11,28.28,29.6,27.92,29.6,308954,0
2010-06-14,29.96,31.44,29.68,30.4,387203,0
2010-06-15,30.48,31.88,30.32,31.84,349506,0
2010-06-16,31.32,32.28,30.92,31.64,392231,0
2010-06-17,32.32,32.32,31.32,32.04,239221,0
2010-06-18,31.92,33.8,31.48,33.32,903486,0
2010-06-21,34.12,35.36,33,33.36,502726,0
2010-06-22,32.8,32.92,30.04,30.4,560288,0
2010-06-23,30.2,30.4,28.68,29.88,318638,0
2010-06-24,29.48,29.6,28,28.4,362904,0
2010-06-25,28.48,30.4,28.12,30,519967,0
2010-06-28,29.52,30.36,29.12,29.52,194216,0
2010-06-29,28.48,29.32,28,28.4,355717,0
2010-06-30,28.68,29.04,26.76,27.04,382050,0
2010-07-01,26.68,27.08,25.36,26.6,273359,0
2010-07-02,26.96,27,25.4,25.68,155753,0
2010-07-06,26.24,27.52,25.76,25.84,324585,0
2010-07-07,26.08,27.28,26.08,27.28,142922,0
2010-07-08,27.6,28.2,27.32,28,173635,0
2010-07-09,27.88,28.24,27.6,27.84,94110,0
2010-07-12,27.68,27.88,26.36,26.76,123248,0
2010-07-13,27.2,27.6,26.48,27,171453,0
2010-07-14,26.92,27.48,26.56,27.44,190010,0
2010-07-15,27.88,28.56,27.44,28.32,246453,0
2010-07-16,28.08,28.08,26.4,26.4,166370,0
2010-07-19,26.44,26.56,25.44,25.96,137804,0
2010-07-20,25.56,27.32,25.4,27.28,147066,0
2010-07-21,27.6,27.64,26,26.08,181094,0
2010-07-22,26.48,27.68,26.48,27.32,181916,0
2010-07-23,27.04,28.04,26.56,28.04,151197,0
2010-07-26,28.28,29.16,28.2,28.44,184003,0
2010-07-27,28.84,29.04,27.88,28.4,149783,0
2010-07-28,28.4,28.44,27.4,27.6,156439,0
2010-07-29,27.84,28,26.32,26.76,145023,0
2010-07-30,26.04,26.8,26.04,26.56,122939,0
2010-08-02,26.92,27.8,26.8,26.92,153767,0
2010-08-03,26.36,27.12,26.2,26.4,140588,0
2010-08-04,26.88,27.04,26.16,26.4,150320,0
2010-08-05,26,26,23.8,24.04,532251,0
2010-08-06,23.52,24.36,23.2,24.24,186875,0
2010-08-09,24.76,25.36,24.68,24.76,166237,0
2010-08-10,24.28,24.84,23.72,24.16,167754,0
2010-08-11,23.6,23.64,22.04,22.04,297549,0
2010-08-12,21.44,22.48,21.32,21.84,277261,0
2010-08-13,22.32,22.4,21.36,21.84,205454,0
2010-08-16,21.64,22.72,21.4,22.64,184641,0
2010-08-17,23.08,23.28,22.68,23.12,147300,0
2010-08-18,23.2,23.2,22.24,22.64,206288,0
2010-08-19,22.56,22.6,21.6,21.84,197889,0
2010-08-20,21.64,21.76,20.84,21.72,232782,0
2010-08-23,21.88,22.16,21.12,21.28,160171,0
2010-08-24,20.88,22,20.6,21.68,251666,0
2010-08-25,21.36,22.8,20.96,22.68,266889,0
2010-08-26,22.76,23.48,22.76,23.2,615412,0
2010-08-27,23.48,23.96,23,23.96,210676,0
2010-08-30,23.88,24.36,23.52,23.52,193656,0
2010-08-31,23.32,24,23.28,23.92,281833,0
2010-09-01,24.32,24.6,23.92,24.16,182740,0
2010-09-02,23.92,24.6,23.92,24.52,133641,0
2010-09-03,24.92,25.52,24.56,25.28,153051,0
2010-09-07,25.04,25.04,24.16,24.16,134282,0
2010-09-08,24.2,25.2,24.2,24.44,88070,0
2010-09-09,24.92,25.2,24,24.32,120501,0
2010-09-10,24.48,24.68,24.32,24.48,94733,0
2010-09-13,24.76,25,23.48,23.56,276233,0
2010-09-14,23.44,23.84,23,23.2,204684,0
2010-09-15,23,23.28,22.64,22.68,206990,0
2010-09-16,22.68,23.6,22.68,23.2,171953,0
2010-09-17,23.44,23.48,22.88,23.48,316580,0
2010-09-20,23.48,23.48,22.56,23.04,238792,0
2010-09-21,23.08,23.2,22.28,22.48,231593,0
2010-09-22,22.32,23.16,22.24,22.92,185457,0
2010-09-23,22.72,23.16,22.52,23.16,141864,0
2010-09-24,23.56,24,22.96,24,111466,0
2010-09-27,24.04,24.52,23.76,24.2,147111,0
2010-09-28,24.32,24.48,23.72,24.24,99406,0
2010-09-29,24.24,25.08,24.08,25.08,214887,0
2010-09-30,25.12,25.24,24,24.36,169621,0
2010-10-01,24.6,24.6,24.04,24.24,97730,0
2010-10-04,24.08,24.12,23.04,23.52,208618,0
2010-10-05,24.04,25.08,22.92,24.72,278684,0
2010-10-06,24.56,24.96,24.36,24.68,227412,0
2010-10-07,24.92,25,23.76,24.48,150611,0
2010-10-08,24.4,24.96,23.44,24.76,202741,0
2010-10-11,24.64,25,24.4,24.4,135329,0
2010-10-12,24.24,24.32,23.84,23.88,149281,0
2010-10-13,23.96,24.68,23.96,24.48,133089,0
2010-10-14,24.52,24.76,24.08,24.72,144269,0
2010-10-15,24.96,25.08,24.24,24.36,82175,0
2010-10-18,24.36,24.36,23.84,24.04,111956,0
2010-10-19,23.68,24.12,23,23.44,167151,0
2010-10-20,23.52,23.76,23.4,23.44,87646,0
2010-10-21,23.6,23.8,23.04,23.28,112342,0
2010-10-22,23.44,23.56,22.76,23.16,158107,0
2010-10-25,23.32,23.48,22.84,23.16,110988,0
2010-10-26,23,23.12,22.6,22.72,148885,0
2010-10-27,22.6,22.72,21.6,21.92,187443,0
2010-10-28,22.08,22.52,21.48,21.56,161383,0
2010-10-29,21.44,22.6,21.44,22.32,180107,0
2010-11-01,22.52,23,22.36,22.52,145818,0
2010-11-02,22.88,22.92,22.16,22.88,212632,0
2010-11-03,22.88,26.16,22.72,24.72,549453,0
2010-11-04,25.28,27.08,25.24,26.56,428740,0
2010-11-05,26.28,27,25.28,26.96,235950,0
2010-11-08,27,28.36,26.6,27.88,324323,0
2010-11-09,28.04,28.52,27.56,27.84,261321,0
2010-11-10,27.92,29.44,27.48,29.4,225637,0
2010-11-11,29.28,29.96,28.84,29.56,119100,0
2010-11-12,29.2,29.32,28,28.12,170482,0
2010-11-15,28.36,29.16,28.32,28.8,144402,0
2010-11-16,27.92,28.36,26.28,26.72,301680,0
2010-11-17,26.84,27.36,26.48,27.16,90215,0
2010-11-18,27.64,28.12,27.56,27.8,123243,0
2010-11-19,27.76,27.92,26.88,27.88,91758,0
2010-11-22,27.48,28.44,27.44,28.4,147767,0
2010-11-23,27.88,28.4,27.52,27.96,141619,0
2010-11-24,28.24,28.24,27.76,28.08,111069,0
2010-11-26,27.8,28.12,27.68,27.92,45530,0
2010-11-29,27.8,28.2,27.64,27.96,109082,0
2010-11-30,27.68,28,27.28,27.72,129451,0
2010-12-01,28.2,28.96,27.88,28.84,186785,0
2010-12-02,29.16,29.48,28.64,29.32,121440,0
2010-12-03,29.12,29.96,28.96,29.76,143112,0
2010-12-06,29.6,29.96,29.52,29.84,100196,0
2010-12-07,30.12,30.96,29.76,30.12,196170,0
2010-12-08,30.2,30.88,29.44,29.52,113294,0
2010-12-09,29.44,29.92,28.8,29.76,72855,0
2010-12-10,29.84,30.4,29.44,30.04,74180,0
2010-12-13,30.24,30.72,30.16,30.44,124291,0
2010-12-14,30.6,31.24,30.48,30.88,116465,0
2010-12-15,30.64,30.64,29.48,29.64,225276,0
2010-12-16,29.64,29.72,28.92,29.28,103602,0
2010-12-17,29.28,30.08,29.04,29.92,190252,0
2010-12-20,29.96,30.76,29.96,30.36,130309,0
2010-12-21,30.6,31.2,30.52,31.12,116970,0
2010-12-22,31.36,31.68,30.84,31.12,91202,0
2010-12-23,31.2,31.52,30.92,31.2,85385,0
2010-12-27,30.96,31.2,30.52,30.88,57066,0
2010-12-28,31,31.12,30.04,30.24,136177,0
2010-12-29,30.44,30.48,29.48,29.48,172880,0
2010-12-30,29.6,30.12,29.48,29.76,140717,0
2010-12-31,29.6,30.76,29.24,30.12,109997,0
2011-01-03,30.16,30.52,29.36,29.44,223827,0
2011-01-04,29.6,29.6,28.04,28.04,194517,0
2011-01-05,28,28.44,27.68,28.32,100247,0
2011-01-06,28.24,29.92,28.24,28.76,168960,0
2011-01-07,28.68,29,28.2,28.72,95206,0
2011-01-10,28.6,29.04,28,28.92,106514,0
2011-01-11,29.04,29.32,28.64,28.72,111261,0
2011-01-12,29.08,30.2,28.88,30.04,167740,0
2011-01-13,30.16,30.28,29.24,29.4,140372,0
2011-01-14,29.28,29.8,29.08,29.56,80135,0
2011-01-18,29.4,29.88,29.24,29.32,60135,0
2011-01-19,29.32,29.4,28.4,28.52,145602,0
2011-01-20,28.4,28.84,27.84,28.48,131844,0
2011-01-21,28.96,29.24,28.44,29,98985,0
2011-01-24,29,30.16,28.8,30.12,163283,0
2011-01-25,29.92,30.88,29.92,30.88,219083,0
2011-01-26,30.88,31.92,30.4,31.64,227161,0
2011-01-27,31.68,31.88,30.8,31.32,154789,0
2011-01-28,31.12,31.32,30.4,30.52,183146,0
2011-01-31,30.68,31.96,30.48,31.36,200246,0
2011-02-01,31.64,31.96,31.04,31.56,119660,0
2011-02-02,31.44,32.24,31,31.16,114710,0
2011-02-03,31.32,31.32,29.48,30.28,211904,0
2011-02-04,31.04,31.4,30.48,31,194076,0
2011-02-07,31.36,34.36,31.36,33.92,581625,0
2011-02-08,33.76,35.12,33.6,34.92,293327,0
2011-02-09,34.92,35.16,34.12,34.44,183735,0
2011-02-10,34,34.72,33.8,33.96,206056,0
2011-02-11,33.84,34.2,33.48,33.96,133063,0
2011-02-14,33.92,34,33.64,33.92,137286,0
2011-02-15,33.92,34,33.72,33.72,175347,0
2011-02-16,33.84,34.2,33.16,33.48,162030,0
2011-02-18,34.04,34.24,33.88,34.08,108992,0
2011-02-22,33.56,36.96,32.76,33.08,460763,0
2011-02-23,33.48,34.4,32.96,33.56,235328,0
2011-02-24,33.76,33.8,31.68,32.84,265650,0
2011-02-25,32.04,35.04,31.84,34.92,269375,0
2011-02-28,35.12,35.28,34.24,34.48,285482,0
2011-03-01,34.72,35.04,33.4,33.68,177384,0
2011-03-02,33.56,34.2,32.88,33.2,232888,0
2011-03-03,33.84,33.92,32.6,33.2,214496,0
2011-03-04,33.36,33.36,32.64,33.12,188121,0
2011-03-07,33.4,33.76,32,33,212104,0
2011-03-08,32.92,33.44,32.2,32.52,256591,0
2011-03-09,32.36,33.2,32.2,32.44,93044,0
2011-03-10,31.88,32.48,30.48,31.6,347844,0
2011-03-11,31.2,32.6,31.08,31.52,191233,0
2011-03-14,31.12,32,30,30.48,280735,0
2011-03-15,29.92,32,29.56,31.8,367366,0
2011-03-16,31.44,33.2,31,31.2,351960,0
2011-03-17,31.6,33.96,31.4,33.76,303195,0
2011-03-18,34.24,34.84,33.72,33.84,1246572,0
2011-03-21,34.68,35,34.28,34.76,257781,0
2011-03-22,34.88,35.8,34.44,35.6,321637,0
2011-03-23,35.6,36.24,34.52,34.88,251811,0
2011-03-24,35.24,35.36,34.28,34.76,208915,0
2011-03-25,34.84,38.24,34.8,36.76,398629,0
2011-03-28,37,39,36.6,37.48,340244,0
2011-03-29,37.48,38.8,37.04,37.64,301084,0
2011-03-30,37.84,38.92,37.2,38.16,255093,0
2011-03-31,38.36,38.44,37.24,37.44,219319,0
2011-04-01,37.28,37.76,36.84,37.12,175315,0
2011-04-04,37.36,38.36,37.2,37.96,227281,0
2011-04-05,37.96,38.12,36.84,37.12,171558,0
2011-04-06,37.6,38.4,36.56,37.24,244066,0
2011-04-07,37.2,37.64,36.2,36.6,156739,0
2011-04-08,36.88,36.96,35.2,35.8,157685,0
2011-04-11,36.16,36.48,34.8,34.96,187393,0
2011-04-12,34.56,34.72,32.6,32.72,344531,0
2011-04-13,33.16,33.72,32.6,33.12,174797,0
2011-04-14,32.6,33.8,32.6,33.76,141313,0
2011-04-15,33.8,34.28,33.12,34.04,149176,0
2011-04-18,33.64,33.64,32.12,33.04,183520,0
2011-04-19,33.04,33.24,32.24,32.88,98554,0
2011-04-20,33.4,34,32.96,33.68,97569,0
2011-04-21,33.56,33.84,32.6,33.08,78866,0
2011-04-25,33.12,33.44,32.32,32.8,91269,0
2011-04-26,32.88,33.48,32.36,33.44,90947,0
2011-04-27,33.4,33.48,32.52,33.28,123884,0
2011-04-28,33.04,33.36,32.64,33.28,82111,0
2011-04-29,33.32,35.2,33.16,35.04,175299,0
2011-05-02,35.12,36.92,34.76,36.08,381061,0
2011-05-03,35.84,35.96,33.36,34,306070,0
2011-05-04,32,33.12,31.04,32.04,521665,0
2011-05-05,31.6,31.8,29.84,30.96,533639,0
2011-05-06,30.92,32.92,30.4,31,315022,0
2011-05-09,32,33.64,31.96,32.6,214333,0
2011-05-10,32.72,33,31.72,32.6,266175,0
2011-05-11,32.32,32.32,29.64,30.32,379867,0
2011-05-12,30.32,30.96,29.08,29.72,348588,0
2011-05-13,29.8,30.44,28.6,29.04,206164,0
2011-05-16,28.72,30.32,28.4,28.88,248280,0
2011-05-17,28.68,30.36,28.6,29.72,285661,0
2011-05-18,29.88,30.32,29.48,29.92,280649,0
2011-05-19,30.2,30.44,29.44,30.12,296268,0
2011-05-20,30.2,30.4,29.32,29.8,230841,0
2011-05-23,29.2,29.6,28.52,28.6,156489,0
2011-05-24,28.84,29.72,28.68,29.56,192987,0
2011-05-25,29.4,30.68,29.24,30.48,172946,0
2011-05-26,30.32,30.72,30.08,30.48,139419,0
2011-05-27,30.68,32.2,30.6,31.4,279920,0
2011-05-31,32.12,32.32,31.28,31.96,211085,0
2011-06-01,31.96,32.2,30.92,31.24,297072,0
2011-06-02,31.24,31.96,30.12,30.16,261219,0
2011-06-03,29.52,30.32,29.08,29.48,228956,0
2011-06-06,29.48,29.76,27.8,27.8,254116,0
2011-06-07,28.16,28.68,27.4,27.84,214294,0
2011-06-08,27.88,28.48,27.28,27.52,190326,0
2011-06-09,27.6,28.92,27.28,28.52,188087,0
2011-06-10,28.24,28.52,27.32,27.72,194099,0
2011-06-13,27.72,27.96,24.84,25.72,598615,0
2011-06-14,26.16,27.4,26.16,27.24,239951,0
2011-06-15,26.8,27.64,26.4,27,358144,0
2011-06-16,27.04,27.84,26.44,27.04,225916,0
2011-06-17,27.32,27.48,25.96,26.64,855665,0
2011-06-20,26.48,27.6,25.8,25.96,221780,0
2011-06-21,26.36,28,26.36,27.72,211876,0
2011-06-22,27.52,28.68,27.44,27.8,148523,0
2011-06-23,27.36,27.44,25.88,26.76,257450,0
2011-06-24,26.84,27.2,25.8,25.8,243610,0
2011-06-27,25.8,26.32,25.28,26,129885,0
2011-06-28,26.2,27.12,26.04,27,160684,0
2011-06-29,27.28,28.88,26.96,27.48,235367,0
2011-06-30,27.56,28.76,27.56,28.08,210410,0
2011-07-01,28.08,28.6,26.76,28.32,165472,0
2011-07-05,28.16,30,28.16,29,270066,0
2011-07-06,29.04,29.4,28.4,28.6,137800,0
2011-07-07,29.16,30.4,29,29.04,241975,0
2011-07-08,28.4,29.04,28.16,28.68,129926,0
2011-07-11,28.04,28.72,27.76,27.88,150914,0
2011-07-12,27.64,28.32,27.52,27.64,98157,0
2011-07-13,27.76,29.12,27.76,27.92,229274,0
2011-07-14,28.16,28.64,26.68,26.68,239708,0
2011-07-15,27,29.76,27,29.72,381245,0
2011-07-18,29.68,29.68,28.2,28.6,243930,0
2011-07-19,30.16,33.32,29.84,33.28,629589,0
2011-07-20,33.4,34.4,32.6,33.76,379090,0
2011-07-21,34,34.6,33,33.92,303213,0
2011-07-22,33.96,34.8,33.6,34.52,174607,0
2011-07-25,33.76,34.28,32.92,33.32,250951,0
2011-07-26,33.48,34.16,33.08,33.32,246985,0
2011-07-27,33.08,34.32,32.76,33.44,325360,0
2011-07-28,33.4,33.96,32.12,32.32,265660,0
2011-07-29,31.72,33.2,30.96,32.52,191285,0
2011-08-01,33.52,34,32,32.64,230408,0
2011-08-02,32.28,32.96,30.36,30.48,263669,0
2011-08-03,30.72,31,29,30.6,318650,0
2011-08-04,28.8,31.36,28.8,29.96,541068,0
2011-08-05,30.88,34.28,29.6,32.04,869486,0
2011-08-08,30.6,31.76,26.52,27,738101,0
2011-08-09,28,28.44,24.04,28.44,625866,0
2011-08-10,27.64,29.48,27.12,27.32,409180,0
2011-08-11,26.96,30.8,26.4,30.2,481190,0
2011-08-12,30.64,31.04,29.64,30,283260,0
2011-08-15,30.96,31.96,30.56,31.92,184556,0
2011-08-16,30.96,31.64,28.24,28.96,397199,0
2011-08-17,29.32,29.92,28.84,29.24,220667,0
2011-08-18,28.04,28.28,26.08,26.72,471603,0
2011-08-19,26.16,27.48,26.16,26.28,379813,0
2011-08-22,27.24,27.36,24.24,25.2,434657,0
2011-08-23,25.28,27.24,24.4,26.76,356590,0
2011-08-24,26.68,27.04,25.8,26.92,266306,0
2011-08-25,27.24,27.64,25.84,26.16,255004,0
2011-08-26,25.92,27.56,25.52,27.4,311260,0
2011-08-29,27.96,29.16,27.56,29,254860,0
2011-08-30,28.8,30,28.08,29.48,418988,0
2011-08-31,30,31.56,29.88,30.4,515493,0
2011-09-01,30.56,31.56,29.88,30.08,404805,0
2011-09-02,29.16,29.92,28.2,28.88,249789,0
2011-09-06,27.48,28.88,27,28.8,276045,0
2011-09-07,29.76,31.96,29.52,31.96,394146,0
2011-09-08,31.48,32.72,30.08,30.16,341461,0
2011-09-09,29.92,30.92,28.76,29.12,275803,0
2011-09-12,28.44,29.72,28.08,29.04,234894,0
2011-09-13,29.2,29.6,27.96,28.4,451581,0
2011-09-14,28.88,30.08,28.52,29.68,283748,0
2011-09-15,30.2,30.96,29.56,30.64,195010,0
2011-09-16,30.84,31.56,29.36,30.04,788536,0
2011-09-19,29.2,29.56,28.36,28.84,324054,0
2011-09-20,29.08,29.28,28.24,28.24,360937,0
2011-09-21,28.16,28.8,26.2,26.28,421072,0
2011-09-22,25.24,26.04,23.12,23.96,386048,0
2011-09-23,24.04,25.08,23.56,23.6,263564,0
2011-09-26,24.2,24.2,22.28,23.8,337502,0
2011-09-27,26.44,28.04,25.4,25.8,511735,0
2011-09-28,25.8,26.2,23.48,23.48,367333,0
2011-09-29,24.56,24.72,22.36,23.28,378198,0
2011-09-30,22.6,23.56,21.92,22,322806,0
2011-10-03,22.28,22.88,19.88,20.44,540060,0
2011-10-04,19.92,22.08,18.88,22.04,437054,0
2011-10-05,21.72,22.96,20.8,22.64,383070,0
2011-10-06,22.76,23.76,21.92,23.4,281233,0
2011-10-07,23.8,24,21.6,22.72,399521,0
2011-10-10,23.32,25.08,22.84,24.64,318514,0
2011-10-11,23.92,25.64,23.68,25,199992,0
2011-10-12,25.32,26.96,25.04,25.8,277606,0
2011-10-13,25.64,26.24,24.48,25.8,212717,0
2011-10-14,26.32,27.4,26.32,26.92,324835,0
2011-10-17,27.24,27.48,26.36,27.16,315456,0
2011-10-18,27.48,28.84,25.76,28.64,326871,0
2011-10-19,28.52,28.88,27.36,27.56,266598,0
2011-10-20,28.32,28.68,26.2,27.84,348618,0
2011-10-21,28,28.56,26.72,28.2,344882,0
2011-10-24,28.28,30.48,28.2,30.4,246466,0
2011-10-25,30.36,31,28.8,28.88,204637,0
2011-10-26,29.68,30.72,28.08,30.36,214731,0
2011-10-27,31.4,32.44,31,31.8,592012,0
2011-10-28,31.64,32.2,30.88,31.52,255303,0
2011-10-31,30.76,30.76,28.72,29.16,321848,0
2011-11-01,27.76,28.92,27.12,28.32,299219,0
2011-11-02,28.68,29.88,28.24,29.8,343866,0
2011-11-03,29.04,30.52,27.48,28.12,476020,0
2011-11-04,27.56,29.32,27.48,29.16,333567,0
2011-11-07,29.12,30.36,28.76,29.92,177109,0
2011-11-08,30.4,30.48,29.04,30.32,239576,0
2011-11-09,29.16,30.12,27.64,27.72,351373,0
2011-11-10,28.36,29.36,27.32,28.64,247760,0
2011-11-11,29.08,29.6,28.64,29.56,157415,0
2011-11-14,29.2,29.56,28,28.6,128967,0
2011-11-15,28.48,29.2,28.08,28.8,158664,0
2011-11-16,28.32,30.32,28.08,28.44,225858,0
2011-11-17,28.44,29,27.24,27.44,339353,0
2011-11-18,27.84,28.32,26.8,27.04,148880,0
2011-11-21,26.16,26.48,24.68,26,230028,0
2011-11-22,26,26.56,25.2,25.36,144443,0
2011-11-23,24.84,25,24.08,24.16,144629,0
2011-11-25,24,24.36,23.24,23.28,82702,0
2011-11-28,24.52,25.56,24.36,25.36,198160,0
2011-11-29,25.36,25.36,24.44,24.8,234026,0
2011-11-30,26.04,27.52,26,27.48,285244,0
2011-12-01,27.28,28.32,26.8,27.64,250017,0
2011-12-02,28.28,29,27.64,27.76,228166,0
2011-12-05,28.6,28.72,27.6,27.84,250553,0
2011-12-06,27.76,28.72,27.32,28.36,195603,0
2011-12-07,28.04,28.52,27.36,28.12,214938,0
2011-12-08,27.68,27.8,25.2,25.48,245229,0
2011-12-09,25.72,26.56,25.64,25.92,213788,0
2011-12-12,25.36,25.36,24.48,25.28,239429,0
2011-12-13,25.56,26.84,25.56,26.2,366283,0
2011-12-14,25.76,26,24.4,24.8,321883,0
2011-12-15,25.24,25.52,24,24.16,299790,0
2011-12-16,24.28,25.48,24.08,25.48,609226,0
2011-12-19,25.6,26,24.4,24.48,217223,0
2011-12-20,25.2,26,25.04,25.64,399537,0
2011-12-21,25.6,25.84,24.68,25.68,334199,0
2011-12-22,25.88,28.12,25.84,27.56,489995,0
2011-12-23,27.92,27.92,26.28,26.64,223620,0
2011-12-27,26.4,27.08,26.08,26.64,275071,0
2011-12-28,26.6,26.92,25.8,26,198370,0
2011-12-29,26.16,26.6,25.88,26.52,103629,0
2011-12-30,26.4,26.76,26.16,26.4,124425,0
2012-01-03,27.2,28.4,27.04,28.12,379855,0
2012-01-04,27.88,29.04,27.64,28.76,320019,0
2012-01-05,28.48,29.56,28.32,29.04,195870,0
2012-01-06,29.12,29.12,28,28.32,134047,0
2012-01-09,28.4,28.92,28,28.28,173886,0
2012-01-10,28.76,29.16,28.04,28.52,268411,0
2012-01-11,28.4,28.44,27,27.04,213736,0
2012-01-12,27.08,27.56,25.6,25.64,250625,0
2012-01-13,25.24,25.24,24,24.36,467766,0
2012-01-17,24.72,24.92,23.56,24.08,321751,0
2012-01-18,23.8,24.32,23.2,24.24,333653,0
2012-01-19,24.52,24.88,24.08,24.64,188781,0
2012-01-20,24.52,25,24.16,24.32,194853,0
2012-01-23,24.56,26.12,24.4,25.88,271539,0
2012-01-24,25.6,26.24,24.72,25.52,196957,0
2012-01-25,25.6,26.8,25,26.76,222445,0
2012-01-26,26.88,27,25.64,25.84,183226,0
2012-01-27,25.68,26.52,25.24,26.24,156061,0
2012-01-30,25.8,25.96,25.24,25.4,121026,0
2012-01-31,25.8,26.4,25.32,25.68,186702,0
2012-02-01,25.88,25.88,23.56,23.88,510162,0
2012-02-02,24.04,24.32,23.4,23.72,300744,0
2012-02-03,24.16,24.2,23.68,23.8,216534,0
2012-02-06,23.6,24.48,23.4,24.44,170197,0
2012-02-07,24.32,24.48,23.84,24.36,209077,0
2012-02-08,24.52,24.76,24,24.72,136720,0
2012-02-09,24.76,24.92,23.8,24.2,126187,0
2012-02-10,23.4,23.4,21.64,22.68,388216,0
2012-02-13,23.08,23.56,22.88,23.56,234999,0
2012-02-14,23.2,23.56,22.92,23.4,219049,0
2012-02-15,23.6,24.32,23.08,23.92,389632,0
2012-02-16,23.8,24.28,23.2,24.2,227702,0
2012-02-17,24.2,24.56,23.84,24.32,210753,0
2012-02-21,24.48,25.48,24.4,25.04,356204,0
2012-02-22,24.92,25.48,24.2,24.48,188715,0
2012-02-23,24.6,26.2,24,26.16,366126,0
2012-02-24,26.12,26.28,24.96,25.24,172772,0
2012-02-27,25.08,25.48,24.44,24.84,143181,0
2012-02-28,25.64,26.88,24.68,25.52,347225,0
2012-02-29,25.68,25.84,24.12,24.4,342944,0
2012-03-01,24.76,25.2,24.4,24.6,301604,0
2012-03-02,24.52,24.8,23.52,23.6,212512,0
2012-03-05,23.44,23.6,22.52,23.24,194887,0
2012-03-06,23.64,24.2,23,23.64,310623,0
2012-03-07,23.6,24.52,23.52,24.28,133770,0
2012-03-08,24.52,24.92,23.92,24.88,221804,0
2012-03-09,24.48,25.68,24.48,24.76,162056,0
2012-03-12,24.72,25.04,23.84,24.48,137590,0
2012-03-13,24.68,25.4,24.32,25.36,217664,0
2012-03-14,25.28,25.64,24.48,24.56,161243,0
2012-03-15,24.6,25.4,24.44,25.32,190173,0
2012-03-16,25.48,26.64,25.44,26.28,467981,0
2012-03-19,26.36,27.36,26.08,27.08,209380,0
2012-03-20,26.6,26.84,25.72,26.28,196745,0
2012-03-21,26.32,26.92,25.64,26.16,139854,0
2012-03-22,25.68,25.84,24.76,24.76,225269,0
2012-03-23,24.76,26.24,24.68,26.04,171371,0
2012-03-26,26.44,26.96,25.92,26.08,161427,0
2012-03-27,26.2,26.28,25.32,25.88,150731,0
2012-03-28,25.84,25.84,24.84,25.12,167812,0
2012-03-29,24.84,25.16,24.24,24.84,172742,0
2012-03-30,25.32,25.32,24.4,24.56,161163,0
2012-04-02,24.48,25.84,24.2,25.56,211286,0
2012-04-03,25.52,25.84,25.04,25.48,165234,0
2012-04-04,25,25.24,24.16,24.28,198961,0
2012-04-05,24.2,24.84,23.6,23.6,115260,0
2012-04-09,22.92,23.64,22.8,23.32,180398,0
2012-04-10,23.2,23.64,22.32,22.64,203852,0
2012-04-11,23,23.48,22.28,22.4,141083,0
2012-04-12,22.52,23.8,22.48,23.68,154857,0
2012-04-13,23.52,23.56,22.64,22.8,143731,0
2012-04-16,23,23.28,21.92,22.48,195078,0
2012-04-17,22.68,23.6,22.68,23.04,121282,0
2012-04-18,22.88,23.04,22,22.08,184836,0
2012-04-19,22.2,22.8,22,22.44,232580,0
2012-04-20,22.84,23.08,21.92,21.96,179726,0
2012-04-23,21.52,21.68,20.48,21.48,172982,0
2012-04-24,21.68,22.84,21.28,22.52,176336,0
2012-04-25,22.92,23.56,22.52,23.52,178851,0
2012-04-26,23.36,24.4,23.12,23.8,244491,0
2012-04-27,23.96,24,23.16,24,88980,0
2012-04-30,23.88,24.2,22.84,24.16,236864,0
2012-05-01,24.08,25,23.72,24.28,252760,0
2012-05-02,23.92,24.48,23.08,23.44,228797,0
2012-05-03,22.88,23.08,21.08,21.4,377377,0
2012-05-04,21.2,21.4,20.48,20.92,180506,0
2012-05-07,20.76,21.52,20.24,21.04,255411,0
2012-05-08,20.76,22.04,20.6,22,287430,0
2012-05-09,21.48,22.36,21.08,21.96,194502,0
2012-05-10,22.28,22.72,21.44,21.52,156352,0
2012-05-11,21.2,22.28,20.84,21.24,146214,0
2012-05-14,20.84,21.2,20.2,20.28,207362,0
2012-05-15,20.28,20.72,19.16,19.52,320596,0
2012-05-16,19.56,20.96,19.08,19.16,252899,0
2012-05-17,19.24,20.16,18.68,18.88,215761,0
2012-05-18,19.08,19.4,18.24,18.36,205796,0
2012-05-21,18.44,19.48,18.32,19.44,209016,0
2012-05-22,19.28,19.92,18.48,18.76,191676,0
2012-05-23,18.44,19.92,18,19.76,242477,0
2012-05-24,19.84,20,18.84,19.24,127009,0
2012-05-25,19.2,19.44,18.6,18.92,119561,0
2012-05-29,19.2,20.6,19.2,20.44,199035,0
2012-05-30,20.08,20.2,19.44,19.88,268101,0
2012-05-31,19.88,19.96,18.76,19.8,296233,0
2012-06-01,19.16,19.52,18.4,18.56,249891,0
2012-06-04,18.64,18.76,17.04,17.76,276260,0
2012-06-05,17.88,18.32,17.48,18.2,272026,0
2012-06-06,18.92,20,18.52,19.84,268753,0
2012-06-07,20.2,21,19.92,20.2,241209,0
2012-06-08,19.76,20.96,17.32,20.72,320803,0
2012-06-11,21,21.28,18.72,18.72,239664,0
2012-06-12,19.04,19.76,18.28,19.72,267398,0
2012-06-13,19.6,19.6,17.96,18,225137,0
2012-06-14,18.2,19.6,17.8,19.28,327995,0
2012-06-15,19.44,21.48,19,20.44,1700290,0
2012-06-18,20.36,20.48,18.96,19.04,393231,0
2012-06-19,19.24,20.08,18.96,19.68,212993,0
2012-06-20,19.8,20.28,19.04,19.16,206373,0
2012-06-21,19.12,19.16,18.04,18.24,221072,0
2012-06-22,18.4,18.8,18,18.48,305639,0
2012-06-25,17.92,18.28,17.68,17.8,106547,0
2012-06-26,17.8,18.36,17.6,18.2,96722,0
2012-06-27,18.32,19.36,18.32,19.16,180641,0
2012-06-28,18.96,19.68,18.72,19.36,163507,0
2012-06-29,20.04,20.08,19.2,20,177800,0
2012-07-02,19.88,20.36,19.28,20.36,153906,0
2012-07-03,20.72,21.32,20.6,21.16,122514,0
2012-07-05,20.88,21.48,20.48,21.24,144236,0
2012-07-06,20.88,21.44,20.4,20.8,115075,0
2012-07-09,20.68,21.24,20.28,21.08,132573,0
2012-07-10,21.32,21.88,20,20.24,132815,0
2012-07-11,20.48,21.04,20.08,20.88,103039,0
2012-07-12,20.56,21.28,20.16,21.04,144155,0
2012-07-13,21.16,21.96,21.16,21.76,156833,0
2012-07-16,21.64,22.36,21.24,22,92625,0
2012-07-17,22.04,22.6,21.4,22.4,105037,0
2012-07-18,22.52,23.4,22.08,22.76,159920,0
2012-07-19,23,23,21.96,22.12,225669,0
2012-07-20,21.96,22.52,21.68,22.24,118635,0
2012-07-23,21.6,22.52,21.6,22.08,170496,0
2012-07-24,22.12,22.32,21.4,21.56,149816,0
2012-07-25,21.8,21.92,21,21.28,94958,0
2012-07-26,21.76,22.4,21.4,22.24,204602,0
2012-07-27,22.36,22.6,21.68,22.36,159233,0
2012-07-30,22.4,22.64,21.96,22.44,96949,0
2012-07-31,22.32,23,22,22.04,102812,0
2012-08-01,22.28,22.44,21.64,21.68,154908,0
2012-08-02,21.64,24.04,21.6,22.76,385809,0
2012-08-03,23.56,24,22.88,23.24,236427,0
2012-08-06,23.32,23.8,22.88,23.12,249981,0
2012-08-07,23.44,24.44,23.2,24.24,272773,0
2012-08-08,24.12,25.6,24.12,25.04,269463,0
2012-08-09,24.96,25.64,24.64,25.16,122265,0
2012-08-10,24.88,25.32,24.6,25.16,86696,0
2012-08-13,25.04,25.44,24.76,25.04,110324,0
2012-08-14,25.32,25.76,25.12,25.48,117391,0
2012-08-15,25.4,25.92,25.2,25.32,116230,0
2012-08-16,25.28,25.88,25.2,25.72,139023,0
2012-08-17,25.68,26,25.44,26,107330,0
2012-08-20,25.8,26.24,25.56,26.04,102823,0
2012-08-21,26.16,26.8,25.56,25.88,157633,0
2012-08-22,25.8,26.12,25.28,25.96,169922,0
2012-08-23,26,26.32,25.36,25.4,97464,0
2012-08-24,25.24,25.6,24.68,25.36,157376,0
2012-08-27,25.48,25.88,25.16,25.24,110382,0
2012-08-28,25.16,25.92,24.92,25.8,150190,0
2012-08-29,25.88,26.4,25.64,25.96,112680,0
2012-08-30,25.76,26.12,25.76,25.76,50471,0
2012-08-31,26.04,26.16,25.24,25.48,134589,0
2012-09-04,25.56,25.64,24.6,24.88,197003,0
2012-09-05,25.08,25.08,24.6,24.68,249378,0
2012-09-06,25.08,25.64,24.92,25.36,267933,0
2012-09-07,25.48,26.56,25.28,26.44,123605,0
2012-09-10,26.4,26.92,26.16,26.32,93143,0
2012-09-11,26.4,26.84,25.8,26.8,80469,0
2012-09-12,26.88,27.28,26.48,26.84,104358,0
2012-09-13,26.88,27.72,26.64,27.32,166262,0
2012-09-14,27.56,28.2,27.52,27.96,151752,0
2012-09-17,27.68,28.08,27.16,27.24,94175,0
2012-09-18,27.24,27.48,25.76,26.32,161202,0
2012-09-19,26.48,26.52,25.56,25.76,108905,0
2012-09-20,25.6,25.84,25.2,25.68,114091,0
2012-09-21,26.04,26.6,25.88,26,192738,0
2012-09-24,25.68,26.8,25.56,26.4,87557,0
2012-09-25,26.52,26.88,25.36,25.4,96373,0
2012-09-26,25.4,25.88,25.12,25.4,90434,0
2012-09-27,25.64,27.04,25.52,26.96,117663,0
2012-09-28,26.76,27.16,26.56,26.84,106694,0
2012-10-01,26.88,27.56,26.6,27.12,200666,0
2012-10-02,27.48,28,27.2,27.92,198798,0
2012-10-03,27.88,27.88,26.8,26.96,106953,0
2012-10-04,27.16,27.6,26.76,27.44,78818,0
2012-10-05,27.52,27.68,26.8,26.88,155857,0
2012-10-08,26.64,27.24,26.48,26.84,63951,0
2012-10-09,26.88,27.6,26.6,27.44,123476,0
2012-10-10,27.32,27.6,26.6,26.68,130297,0
2012-10-11,26.96,27.36,26.6,26.8,98906,0
2012-10-12,26.6,27.24,26.04,26.08,92301,0
2012-10-15,26.28,26.56,25.68,26.2,66645,0
2012-10-16,26.44,27.04,26.24,26.96,116086,0
2012-10-17,27,27.12,26.68,27,79022,0
2012-10-18,26.96,26.96,26.4,26.4,75471,0
2012-10-19,26.28,26.6,25.64,25.92,103828,0
2012-10-22,25.88,26.08,25.04,25.24,107188,0
2012-10-23,24.76,24.92,24.28,24.68,80573,0
2012-10-24,24.8,24.8,23.76,23.8,104370,0
2012-10-25,24.12,24.68,23.96,24.56,95670,0
2012-10-26,24.4,25.08,23.72,24.28,60262,0
2012-10-31,24.24,24.44,23.6,24.4,87975,0
2012-11-01,24.16,24.36,23.76,24.08,95689,0
2012-11-02,24.24,24.4,23.32,23.4,59937,0
2012-11-05,23.32,24.04,23.16,23.84,50256,0
2012-11-06,24.36,24.52,23.92,24.48,67189,0
2012-11-07,22,22.6,19.6,20.12,384985,0
2012-11-08,21.04,22.4,20.36,20.48,250098,0
2012-11-09,20.12,21.2,19.8,20.8,168106,0
2012-11-12,20.92,21.12,20.64,20.84,57816,0
2012-11-13,20.44,20.64,20,20.04,158523,0
2012-11-14,20,20.12,19.28,19.36,174456,0
2012-11-15,19.4,19.76,19,19.24,103107,0
2012-11-16,19.4,19.72,18.76,19.24,136600,0
2012-11-19,19.64,20,19.44,19.96,86289,0
2012-11-20,19.84,20.2,19.24,19.56,61799,0
2012-11-21,19.64,20.28,19.32,20.24,61099,0
2012-11-23,21.2,22,20.64,21.32,80984,0
2012-11-26,21.48,21.48,20.32,20.56,163401,0
2012-11-27,20.52,21.08,20.4,20.6,78997,0
2012-11-28,20.68,20.68,20,20.64,138803,0
2012-11-29,20.96,21.48,20.68,21.16,90525,0
2012-11-30,21.28,21.36,20.6,21.32,138508,0
2012-12-03,21.56,21.8,20.72,21.16,94890,0
2012-12-04,21.24,21.48,20.48,20.76,71539,0
2012-12-05,20.88,21.4,20.8,21.08,76373,0
2012-12-06,20.92,21.48,20.76,21.12,66143,0
2012-12-07,21.24,21.4,20.72,20.8,112824,0
2012-12-10,20.68,20.88,19.96,20.2,91983,0
2012-12-11,20.36,20.8,20.2,20.6,96562,0
2012-12-12,20.64,20.76,20.12,20.24,70340,0
2012-12-13,20.32,20.32,19.64,19.92,96262,0
2012-12-14,19.56,20.88,19.56,20.88,142873,0
2012-12-17,20.84,20.96,19.76,19.88,137601,0
2012-12-18,19.88,19.96,19.2,19.76,208838,0
2012-12-19,19.88,20.04,19.24,19.24,152896,0
2012-12-20,19.28,19.96,19.24,19.64,126034,0
2012-12-21,19.52,20.08,19.12,19.2,1366263,0
2012-12-24,19.28,19.36,19,19.24,44820,0
2012-12-26,19.4,20,19.28,19.64,122878,0
2012-12-27,19.6,19.64,19.2,19.44,77724,0
2012-12-28,19.2,19.76,19.2,19.28,79266,0
2012-12-31,19.16,19.84,19.08,19.8,102753,0
2013-01-02,20.28,20.6,19.6,19.88,161153,0
2013-01-03,19.84,20.64,19.4,20.28,115582,0
2013-01-04,20.16,20.92,20.08,20.8,84140,0
2013-01-07,20.64,20.8,20.24,20.4,106003,0
2013-01-08,20.28,20.64,20.08,20.24,70732,0
2013-01-09,20.36,20.56,19.92,20.12,104979,0
2013-01-10,20.2,20.6,19.92,20.4,80821,0
2013-01-11,20.4,20.44,19.92,20.04,67516,0
2013-01-14,19.84,20.48,19.8,20.36,58691,0
2013-01-15,20.32,20.6,20.12,20.6,49469,0
2013-01-16,20.48,20.52,20.12,20.2,65463,0
2013-01-17,20.44,20.64,20.32,20.44,74211,0
2013-01-18,20.4,20.88,20.4,20.88,81361,0
2013-01-22,20.84,21.52,20.56,21.52,89977,0
2013-01-23,21.48,21.56,20.72,20.88,70000,0
2013-01-24,20.88,21.56,20.84,20.84,73003,0
2013-01-25,20.92,21.24,20.36,20.76,142473,0
2013-01-28,20.84,21.04,20.4,20.52,53042,0
2013-01-29,20.56,20.96,20.24,20.92,68084,0
2013-01-30,20.92,21.16,20.4,20.56,62092,0
2013-01-31,20.52,20.8,20.24,20.56,58414,0
2013-02-01,20.6,20.84,20.16,20.44,72248,0
2013-02-04,20.16,20.36,19.72,19.76,85206,0
2013-02-05,20.04,20.12,19.6,19.8,109119,0
2013-02-06,19.6,19.6,18.72,18.72,214327,0
2013-02-07,18.68,18.88,18.24,18.28,176919,0
2013-02-08,18.4,18.72,18,18.12,113479,0
2013-02-11,18.04,18.24,17.32,17.68,87277,0
2013-02-12,17.64,17.8,17.28,17.48,57591,0
2013-02-13,17.6,17.6,17.24,17.36,96987,0
2013-02-14,17.36,17.84,17.04,17.8,81055,0
2013-02-15,17.64,17.88,17,17.2,130216,0
2013-02-19,17.36,17.84,17.24,17.52,97288,0
2013-02-20,17.4,17.48,16.4,16.4,140544,0
2013-02-21,16.32,16.32,15.56,15.96,98397,0
2013-02-22,16,16.2,15.8,16,76064,0
2013-02-25,16.2,16.36,15.44,15.44,76428,0
2013-02-26,15.48,15.64,14.88,14.92,98615,0
2013-02-27,14.88,15.64,14.88,15.36,113477,0
2013-02-28,15.36,15.44,14.2,15.36,273315,0
2013-03-01,15,16.24,14.96,16.16,173611,0
2013-03-04,16.24,16.32,15.4,15.6,145185,0
2013-03-05,15.6,16.04,15.44,15.48,109809,0
2013-03-06,15.52,16.08,15.44,15.96,394990,0
2013-03-07,16,16.96,15.92,16.84,511337,0
2013-03-08,17,17.2,16.64,17.08,106022,0
2013-03-11,16.96,18.16,16.96,18.12,121267,0
2013-03-12,18.16,18.4,17.56,17.76,88579,0
2013-03-13,17.72,18.08,17.56,17.8,97375,0
2013-03-14,17.76,18.64,17.76,18.4,95289,0
2013-03-15,18.4,19.16,18.4,19,198543,0
2013-03-18,18.6,19.08,18.44,18.6,65447,0
2013-03-19,18.64,18.64,17.64,18,80368,0
2013-03-20,18.28,18.28,17.4,17.56,93176,0
2013-03-21,17.56,17.88,17.44,17.52,73480,0
2013-03-22,17.56,17.96,17.4,17.48,59415,0
2013-03-25,17.52,17.76,17.16,17.24,45596,0
2013-03-26,17.32,17.56,17.08,17.24,59861,0
2013-03-27,17,17.72,16.84,17.6,68587,0
2013-03-28,17.68,18,17.48,17.76,84726,0
2013-04-01,17.68,17.84,16.8,16.92,62273,0
2013-04-02,16.84,17.16,16.72,16.8,116936,0
2013-04-03,16.8,16.84,16.08,16.36,96457,0
2013-04-04,16.28,16.36,15.96,16.04,66628,0
2013-04-05,15.84,16.8,15.72,16.6,99083,0
2013-04-08,16.88,17.24,16.48,17.16,62502,0
2013-04-09,17.2,17.32,16.76,16.84,56031,0
2013-04-10,17.08,17.56,16.84,17.48,74376,0
2013-04-11,17.4,18.16,17.24,17.68,97453,0
2013-04-12,17.48,17.56,17.04,17.44,72932,0
2013-04-15,17.12,17.2,16.2,16.2,94121,0
2013-04-16,16.44,16.76,16.04,16.68,81727,0
2013-04-17,16.32,16.48,16.04,16.24,84872,0
2013-04-18,16.36,17.32,16.08,17.16,136918,0
2013-04-19,17.16,17.2,16.64,16.88,73215,0
2013-04-22,17,17.2,16.36,17.16,48459,0
2013-04-23,17.12,17.48,17.12,17.32,40832,0
2013-04-24,17.44,17.76,17.24,17.68,199495,0
2013-04-25,17.72,17.96,17.2,17.44,97598,0
2013-04-26,17.4,17.48,16.8,17,68753,0
2013-04-29,17.16,17.4,17.08,17.16,48186,0
2013-04-30,17.12,17.16,16.72,17.12,57688,0
2013-05-01,17.12,17.12,16.08,16.08,113648,0
2013-05-02,16.28,16.32,15.96,16.04,73269,0
2013-05-03,16.28,16.88,16.28,16.68,99702,0
2013-05-06,16.64,16.96,16.56,16.84,102661,0
2013-05-07,17.2,18.6,17.2,18.36,265301,0
2013-05-08,18.44,19.56,18.44,19.28,174884,0
2013-05-09,19.36,19.44,18.72,19.32,106289,0
2013-05-10,19.36,19.36,18.64,18.76,91155,0
2013-05-13,18.72,19.08,18.64,19.04,75227,0
2013-05-14,19.04,19.32,18.92,19.2,82979,0
2013-05-15,19.08,19.2,18.64,18.76,63726,0
2013-05-16,18.6,18.96,18.28,18.68,56545,0
2013-05-17,18.84,19.08,18.4,18.64,142917,0
2013-05-20,18.72,19.6,18.64,19.24,102505,0
2013-05-21,19.32,20.16,19.32,19.8,130264,0
2013-05-22,20,20.4,18.88,19,86721,0
2013-05-23,18.72,19.2,18.6,19.2,48309,0
2013-05-24,19.28,19.32,18.84,19.32,32747,0
2013-05-28,19.84,19.96,19.08,19.48,59474,0
2013-05-29,19.2,19.6,18.88,19,33469,0
2013-05-30,19,19.4,18.8,19.04,52209,0
2013-05-31,18.84,19.04,18.24,18.32,71429,0
2013-06-03,18.4,19.12,18.24,19.08,87392,0
2013-06-04,19.04,19.48,18.92,19.36,84464,0
2013-06-05,19.24,19.32,18.88,18.88,61430,0
2013-06-06,18.84,19.24,18.72,18.88,64058,0
2013-06-07,19.08,19.6,18.84,19.24,72744,0
2013-06-10,19.2,19.44,18.96,19.2,36230,0
2013-06-11,18.72,19.24,18.4,19.12,62617,0
2013-06-12,19.32,19.32,18.88,18.96,51206,0
2013-06-13,18.96,19.4,18.84,19.2,56833,0
2013-06-14,19.24,19.4,18.64,18.72,289705,0
2013-06-17,19,19,18.16,18.44,70145,0
2013-06-18,18.48,18.8,18.44,18.56,50665,0
2013-06-19,18.6,18.6,17.84,18,67230,0
2013-06-20,18.08,18.08,16.2,16.36,247366,0
2013-06-21,16.4,17.04,16.2,16.72,205996,0
2013-06-24,16.32,16.4,15.4,15.72,156378,0
2013-06-25,16.04,16.88,16.04,16.68,182402,0
2013-06-26,16.84,16.84,16.48,16.6,97250,0
2013-06-27,16.84,17.48,16.52,16.52,143045,0
2013-06-28,16.44,16.6,15.76,15.84,547022,0
2013-07-01,16.08,16.36,15.88,16.28,132488,0
2013-07-02,16.36,16.88,16.24,16.84,108480,0
2013-07-03,16.88,17.16,16.8,17.12,34093,0
2013-07-05,17.6,17.8,17.16,17.8,73803,0
2013-07-08,17.92,18.32,17.76,18.32,105590,0
2013-07-09,18.36,18.84,17.92,18.12,180791,0
2013-07-10,18.12,18.44,18,18.12,76173,0
2013-07-11,18.52,18.72,18.28,18.72,89959,0
2013-07-12,18.56,18.8,18.4,18.6,105504,0
2013-07-15,18.56,18.8,18.24,18.64,62054,0
2013-07-16,18.6,18.8,18.44,18.6,63433,0
2013-07-17,18.76,18.84,18.28,18.48,117231,0
2013-07-18,18.6,18.92,18.44,18.52,94574,0
2013-07-19,18.56,18.8,18.28,18.8,76663,0
2013-07-22,18.88,18.96,18.24,18.44,73858,0
2013-07-23,18.48,18.76,18.48,18.68,37378,0
2013-07-24,18.64,18.64,18.32,18.44,64848,0
2013-07-25,18.32,18.84,18.24,18.56,75987,0
2013-07-26,18.4,18.52,18.28,18.48,38321,0
2013-07-29,18.48,18.52,18.2,18.32,135094,0
2013-07-30,18.44,18.44,17.68,18,109703,0
2013-07-31,17.96,18.28,17.88,18,60820,0
2013-08-01,18.28,18.84,18.16,18.72,96992,0
2013-08-02,18.8,18.88,18.36,18.6,42277,0
2013-08-05,18.52,18.92,18.28,18.84,60422,0
2013-08-06,18.64,18.84,17.92,17.96,133135,0
2013-08-07,17.96,18.16,17.56,17.6,154926,0
2013-08-08,17.8,17.8,17.2,17.6,128922,0
2013-08-09,17.64,17.72,16.6,16.76,93671,0
2013-08-12,16.6,16.92,16.52,16.88,53698,0
2013-08-13,17,17.36,16.6,16.76,86852,0
2013-08-14,16.8,16.84,16.64,16.8,55715,0
2013-08-15,16.68,17.6,16.6,17.52,101623,0
2013-08-16,17.4,17.64,17.12,17.28,81718,0
2013-08-19,17.2,17.32,17,17.16,55841,0
2013-08-20,17.16,17.56,17.04,17.12,67731,0
2013-08-21,17,17.28,16.96,17.12,78388,0
2013-08-22,17.12,17.44,17.04,17.16,53824,0
2013-08-23,17.16,17.52,16.96,17.16,50575,0
2013-08-26,17.12,17.36,16.96,17.2,53473,0
2013-08-27,16.96,17.12,16.68,16.76,65965,0
2013-08-28,16.8,17.4,16.56,17.12,63363,0
2013-08-29,17.08,17.28,16.96,17.16,51396,0
2013-08-30,17.12,17.12,16.68,16.8,79123,0
2013-09-03,17.12,17.24,16.44,16.56,69561,0
2013-09-04,16.52,16.8,16.28,16.64,54304,0
2013-09-05,16.6,17.08,16.52,16.68,45074,0
2013-09-06,16.84,17.08,16.48,16.64,58800,0
2013-09-09,16.64,16.84,16.56,16.8,39490,0
2013-09-10,16.8,16.8,16.44,16.56,64295,0
2013-09-11,16.52,16.56,16.12,16.48,128069,0
2013-09-12,16.48,16.6,16.24,16.52,38739,0
2013-09-13,16.6,16.6,16.32,16.36,46970,0
2013-09-16,16.56,16.6,16.24,16.32,36781,0
2013-09-17,16.32,16.6,16.32,16.6,34474,0
2013-09-18,16.64,16.72,16.16,16.48,80741,0
2013-09-19,16.48,16.64,16.24,16.6,64341,0
2013-09-20,16.6,16.6,16.16,16.48,235275,0
2013-09-23,16.4,16.4,16.04,16.32,69775,0
2013-09-24,16.32,16.32,16,16.08,157659,0
2013-09-25,16.08,16.16,15.84,15.92,107680,0
2013-09-26,16.12,16.12,15.8,15.92,116393,0
2013-09-27,15.84,16.28,15.48,16,431813,0
2013-09-30,15.8,16.44,15.8,16.04,165729,0
2013-10-01,15.8,16.16,15.8,16,280081,0
2013-10-02,15.88,16.2,15.84,15.96,171797,0
2013-10-03,15.96,16.2,15.84,16.04,178170,0
2013-10-04,16,16.8,15.96,16.72,141768,0
2013-10-07,16.6,16.84,16.4,16.6,81063,0
2013-10-08,16.56,17.36,16.56,16.84,147185,0
2013-10-09,16.96,17.16,16.48,16.68,77616,0
2013-10-10,16.92,17.56,16.72,17.44,130324,0
2013-10-11,17.32,18.36,17.2,18,114742,0
2013-10-14,18,18.6,17.72,18.48,121432,0
2013-10-15,18.4,18.52,17.72,18,118537,0
2013-10-16,18.24,18.52,17.96,18.08,95021,0
2013-10-17,18.08,18.76,18,18.76,133899,0
2013-10-18,18.76,19,18.24,18.92,97553,0
2013-10-21,18.84,19.56,18.76,19.08,83767,0
2013-10-22,19.24,19.28,18.48,18.52,73882,0
2013-10-23,18.44,18.72,18.12,18.52,40758,0
2013-10-24,18.6,19.16,18.32,19.12,91549,0
2013-10-25,19.24,19.32,18.52,18.72,72087,0
2013-10-28,18.68,18.88,18.32,18.72,60888,0
2013-10-29,18.88,19.36,18.72,19.32,77553,0
2013-10-30,19.4,19.72,18.64,18.72,91371,0
2013-10-31,18.72,19.2,18.44,18.88,71662,0
2013-11-01,18.72,19.28,18.08,18.8,124126,0
2013-11-04,18.88,19.52,18.76,19.36,98325,0
2013-11-05,18.52,19.08,17.92,18,216677,0
2013-11-06,18.24,18.32,16.76,16.8,162877,0
2013-11-07,16.88,17.24,16.28,16.84,179232,0
2013-11-08,16.76,17.28,16.76,17.24,172798,0
2013-11-11,17.12,17.32,16.68,16.72,79807,0
2013-11-12,16.72,16.72,16.12,16.44,147138,0
2013-11-13,16.28,17.2,16.2,17.2,164117,0
2013-11-14,17.04,17.08,16.48,16.6,74217,0
2013-11-15,16.52,17.04,16.32,16.64,79649,0
2013-11-18,16.6,16.6,16.24,16.36,107526,0
2013-11-19,16.32,16.68,16.12,16.44,95054,0
2013-11-20,16.4,16.52,15.96,16.08,132474,0
2013-11-21,16.2,16.6,16.12,16.56,57032,0
2013-11-22,16.6,16.6,16.2,16.6,59302,0
2013-11-25,16.64,16.76,16.12,16.64,91834,0
2013-11-26,16.68,16.96,16.52,16.68,64063,0
2013-11-27,16.44,16.56,16.2,16.32,72202,0
2013-11-29,16.44,16.56,16.2,16.4,24611,0
2013-12-02,16.32,16.36,15.8,16.2,109130,0
2013-12-03,16.12,16.4,15.88,15.88,79940,0
2013-12-04,15.8,16.08,15.64,15.96,127419,0
2013-12-05,15.96,16.36,15.84,16.24,79353,0
2013-12-06,16.4,16.64,15.92,16.44,202247,0
2013-12-09,16.56,16.68,16,16.6,152811,0
2013-12-10,16.64,17.04,15.96,16,215450,0
2013-12-11,16.04,16.12,15.52,15.56,148109,0
2013-12-12,15.6,15.88,15.04,15.24,225222,0
2013-12-13,15.32,15.64,14.56,15.16,132748,0
2013-12-16,15.36,15.56,15.12,15.36,78131,0
2013-12-17,15.4,15.52,15.12,15.28,110790,0
2013-12-18,15.28,15.52,14.84,15.2,141235,0
2013-12-19,15.2,15.44,15,15.36,129814,0
2013-12-20,15.36,16.6,15.36,16.6,359191,0
2013-12-23,16.68,17,16.36,16.48,105194,0
2013-12-24,16.4,16.8,16.36,16.68,47130,0
2013-12-26,16.84,16.96,16.48,16.56,61605,0
2013-12-27,16.52,16.8,16.28,16.68,81344,0
2013-12-30,16.76,17.16,16.76,17.12,119260,0
2013-12-31,16.96,17.6,16.8,17.28,76424,0
2014-01-02,17.2,17.36,16.88,17.24,163504,0
2014-01-03,17.12,17.28,16.76,16.76,60669,0
2014-01-06,16.72,17,16.52,16.8,85839,0
2014-01-07,16.8,16.92,16.68,16.8,64389,0
2014-01-08,16.84,16.96,16.24,16.44,83121,0
2014-01-09,16.68,17.04,16.4,16.76,95048,0
2014-01-10,16.64,16.92,16.48,16.68,54375,0
2014-01-13,16.76,16.8,16.32,16.44,111321,0
2014-01-14,16.48,16.72,16.32,16.68,89534,0
2014-01-15,16.64,16.8,16.32,16.68,107701,0
2014-01-16,16.76,17.36,16.68,16.84,156524,0
2014-01-17,16.72,17.04,16.6,16.84,72679,0
2014-01-21,17,17.04,16.68,16.8,86485,0
2014-01-22,16.92,17.24,16.68,16.96,90672,0
2014-01-23,16.88,17.08,16.72,17,125260,0
2014-01-24,16.8,17.2,16.16,16.56,180101,0
2014-01-27,16.6,16.6,15.92,15.96,111362,0
2014-01-28,15.96,16.48,15.68,16.28,151842,0
2014-01-29,16.12,16.24,15.88,16,66329,0
2014-01-30,16.2,16.2,15.72,15.8,96533,0
2014-01-31,15.64,15.88,15.44,15.44,161653,0
2014-02-03,15.4,15.6,14.92,15.52,205247,0
2014-02-04,15.68,16,15.2,15.24,127339,0
2014-02-05,15.32,15.4,14.92,15.04,105906,0
2014-02-06,15.32,15.4,14.92,15.08,70057,0
2014-02-07,15.08,15.12,14.72,14.8,264253,0
2014-02-10,14.84,14.92,14.64,14.88,132031,0
2014-02-11,14.96,15.24,14.92,15.2,94087,0
2014-02-12,15.2,15.56,15.12,15.16,127338,0
2014-02-13,15.08,15.92,15.08,15.88,141161,0
2014-02-14,17.04,17.96,16.48,17.16,793253,0
2014-02-18,17.08,17.84,17.08,17.4,341501,0
2014-02-19,17.56,18.36,17.44,17.84,420678,0
2014-02-20,17.76,18.08,17.36,17.52,206385,0
2014-02-21,17.56,18.12,17.56,17.96,370595,0
2014-02-24,18,18.2,17.72,17.76,283188,0
2014-02-25,17.64,17.92,17.56,17.88,234978,0
2014-02-26,17.72,18.2,17.56,18,220312,0
2014-02-27,18,18.12,17.44,17.92,208369,0
2014-02-28,18.08,19.28,17.64,18.92,401475,0
2014-03-03,18.8,19.8,18.8,19.12,271165,0
2014-03-04,19.28,19.8,19.04,19.72,339544,0
2014-03-05,19.76,19.92,19.44,19.76,219078,0
2014-03-06,19.72,20,19.56,19.88,158599,0
2014-03-07,19.88,20.76,19.88,20.68,355581,0
2014-03-10,20.72,20.8,20.04,20.44,197171,0
2014-03-11,20.48,21.68,20.44,21.44,344632,0
2014-03-12,21.4,21.88,21.24,21.88,266594,0
2014-03-13,22,22.16,20.84,21.04,293678,0
2014-03-14,21.08,21.88,21.08,21.6,290065,0
2014-03-17,21.64,22.8,21.56,22.24,364887,0
2014-03-18,22.28,23.4,22.24,23.2,438431,0
2014-03-19,23.32,23.36,22.28,22.36,213692,0
2014-03-20,22.28,22.36,21.76,22.04,285806,0
2014-03-21,22.24,23.08,21.92,22.88,443507,0
2014-03-24,23.04,23.72,22.52,23,241434,0
2014-03-25,23.16,23.56,22.52,22.6,160304,0
2014-03-26,22.68,22.92,21.56,21.56,251075,0
2014-03-27,21.68,22.4,21.48,21.96,193551,0
2014-03-28,22.08,22.56,21.64,21.8,313302,0
2014-03-31,22,22.84,21.84,22.8,146138,0
2014-04-01,22.8,22.96,22.2,22.36,155937,0
2014-04-02,22.32,22.72,22.12,22.68,200796,0
2014-04-03,22.68,23.6,22.64,23.04,235332,0
2014-04-04,23.04,23.32,22.24,22.64,131578,0
2014-04-07,22.64,22.64,21.72,22,352385,0
2014-04-08,21,22.52,20.68,21.96,289099,0
2014-04-09,22,22.28,21.4,22.2,350041,0
2014-04-10,22.12,22.6,21.84,22.08,159325,0
2014-04-11,22,22.4,21.68,21.8,124186,0
2014-04-14,22.12,22.4,21.6,22.24,101864,0
2014-04-15,22.24,22.52,21.72,22,156508,0
2014-04-16,22.04,22.04,21.4,21.76,215437,0
2014-04-17,21.64,22.76,21.64,22.72,171394,0
2014-04-21,22.64,22.8,22.16,22.52,78266,0
2014-04-22,22.52,22.88,22.2,22.68,138368,0
2014-04-23,22.76,23.04,22.28,22.64,151738,0
2014-04-24,22.6,24.68,22.44,24.2,335166,0
2014-04-25,23.96,24.04,23.4,23.64,251938,0
2014-04-28,23.68,24.16,22.72,23,219408,0
2014-04-29,23,24.28,22.8,23.84,194468,0
2014-04-30,23.76,24.2,23.64,24.08,155137,0
2014-05-01,23.92,23.92,22.68,23.52,218086,0
2014-05-02,23.56,23.88,23.04,23.52,134819,0
2014-05-05,23.4,23.72,23.2,23.64,143016,0
2014-05-06,22.6,23.8,22.2,23.12,401367,0
2014-05-07,23.68,25.6,23.44,24.88,503333,0
2014-05-08,24.88,25.76,24.24,24.68,331817,0
2014-05-09,24.76,25.2,24.44,24.8,175363,0
2014-05-12,25,26.6,24.84,25.36,413598,0
2014-05-13,25.44,25.48,24.76,24.76,198488,0
2014-05-14,24.8,25.08,24.32,24.56,174519,0
2014-05-15,24.52,24.52,23.36,23.44,273900,0
2014-05-16,23.48,23.68,22.6,23.56,192965,0
2014-05-19,23.56,24.08,23.4,24.04,144251,0
2014-05-20,24.04,24.24,23.56,24.08,153853,0
2014-05-21,24.08,24.48,23.84,24.48,156529,0
2014-05-22,24.64,24.92,24.2,24.24,176396,0
2014-05-23,24.2,24.48,24.04,24.28,136825,0
2014-05-27,24.44,24.64,23.6,24,148335,0
2014-05-28,24,24.8,23.68,24.76,183981,0
2014-05-29,24.8,24.8,24.28,24.52,137360,0
2014-05-30,24.6,24.76,24,24.48,129180,0
2014-06-02,24.48,24.64,23.8,23.88,154187,0
2014-06-03,23.84,24.24,23.56,24.08,131535,0
2014-06-04,23.88,24.08,23.68,24.08,86223,0
2014-06-05,24,24.16,23.6,24.12,150078,0
2014-06-06,24.28,24.44,23.96,24.32,170429,0
2014-06-09,24.32,24.6,23.96,24.2,117187,0
2014-06-10,24.48,24.8,24.08,24.64,156075,0
2014-06-11,24.64,25.28,24.48,25.04,147010,0
2014-06-12,25.16,25.84,25.04,25.56,199701,0
2014-06-13,25.72,26.76,25.52,26.76,200654,0
2014-06-16,26.8,27.84,26.44,26.56,225613,0
2014-06-17,26.64,27.32,26.36,26.76,183834,0
2014-06-18,27.6,28.12,27.12,28.12,275747,0
2014-06-19,28.24,28.32,27.72,28.28,213910,0
2014-06-20,28.4,28.8,28.2,28.6,255765,0
2014-06-23,28.6,29.4,28,28.16,329150,0
2014-06-24,28.16,28.4,26.48,26.48,324229,0
2014-06-25,26.48,28.68,26.48,28.64,361790,0
2014-06-26,28.68,28.92,28,28.64,148395,0
2014-06-27,28.48,30.08,28.48,30,296548,0
2014-06-30,30,31.28,29.64,30.08,360463,0
2014-07-01,30.2,31.04,30.12,30.36,240932,0
2014-07-02,30.36,31,29.56,29.92,244900,0
2014-07-03,29.88,30.4,29.28,29.72,116462,0
2014-07-07,29.68,29.68,28.08,28.36,189838,0
2014-07-08,28.36,28.64,27.88,28.44,245434,0
2014-07-09,28.56,28.96,28.28,28.48,129749,0
2014-07-10,28.2,28.68,27.8,28.36,245199,0
2014-07-11,28.28,28.44,27.56,27.68,160695,0
2014-07-14,27.88,28.08,27.08,27.4,227543,0
2014-07-15,27.44,27.44,26.32,26.32,183648,0
2014-07-16,26.4,27.64,26.4,27.6,195922,0
2014-07-17,27.52,27.84,26.28,26.36,154713,0
2014-07-18,26.28,26.84,26.2,26.64,158819,0
2014-07-21,26.6,26.6,25.6,26.12,166207,0
2014-07-22,26.32,27.04,26.04,26.88,172694,0
2014-07-23,27.16,28.16,26.8,28.08,212337,0
2014-07-24,28.04,28.2,27.28,27.32,158585,0
2014-07-25,27.12,27.44,26.4,26.44,139682,0
2014-07-28,26.4,27.04,26,27.04,247874,0
2014-07-29,26.92,27.24,26.6,27,127977,0
2014-07-30,27.08,27.64,26.72,26.84,213493,0
2014-07-31,26.64,26.84,25.64,25.64,212927,0
2014-08-01,25.56,25.84,24.08,24.16,312139,0
2014-08-04,24.2,25.56,24.08,25.48,199764,0
2014-08-05,24.28,25.32,22.4,24.44,552915,0
2014-08-06,24.04,24.68,23.32,24.28,231433,0
2014-08-07,24.28,24.28,22.24,22.36,307192,0
2014-08-08,22.56,23.24,22.48,23.16,206964,0
2014-08-11,23.36,23.84,23.08,23.12,145663,0
2014-08-12,23.12,23.24,22.28,22.56,188978,0
2014-08-13,22.76,22.88,22.08,22.76,186869,0
2014-08-14,22.8,22.8,22.12,22.2,123512,0
2014-08-15,22.4,23.6,22.2,23.56,303048,0
2014-08-18,23.68,24.44,23.28,23.92,258224,0
2014-08-19,23.92,25.08,23.92,24.68,255957,0
2014-08-20,24.6,24.68,24.16,24.64,141969,0
2014-08-21,24.72,25.44,24.12,25.44,195564,0
2014-08-22,25.28,25.96,24.92,25.68,226976,0
2014-08-25,25.6,25.84,24.88,25.52,282636,0
2014-08-26,25.76,26.16,25.4,25.56,117238,0
2014-08-27,25.64,26.12,25.32,25.96,96319,0
2014-08-28,25.76,25.96,25.52,25.64,143328,0
2014-08-29,25.68,26.72,25.56,26.64,150290,0
2014-09-02,26.76,26.76,25.64,25.8,101991,0
2014-09-03,25.8,26.12,25.12,25.64,112343,0
2014-09-04,25.76,25.76,24.36,24.48,151396,0
2014-09-05,24.36,25.04,24.32,25,115197,0
2014-09-08,24.92,25.04,24.2,24.32,174371,0
2014-09-09,24.52,24.88,23.76,23.88,217135,0
2014-09-10,23.8,23.92,22.2,23.88,396618,0
2014-09-11,23.52,24.2,23.28,23.96,153993,0
2014-09-12,24,24,23.12,23.32,118161,0
2014-09-15,23.44,23.8,23.04,23.56,134528,0
2014-09-16,23.4,23.88,23.36,23.84,171540,0
2014-09-17,23.88,24.12,23.48,23.76,176550,0
2014-09-18,23.76,23.8,22.96,23.32,117343,0
2014-09-19,23.24,23.4,22.64,22.96,227763,0
2014-09-22,22.84,22.92,22.12,22.12,156868,0
2014-09-23,22,22.68,21.88,22.08,163108,0
2014-09-24,22.2,22.48,20.52,22.44,272927,0
2014-09-25,22.36,22.48,21.64,21.76,138550,0
2014-09-26,21.76,22.84,21.56,22.76,137169,0
2014-09-29,22.32,23.24,22.08,23.04,167780,0
2014-09-30,23.12,23.52,22.4,22.48,247430,0
2014-10-01,22.52,22.64,21.2,21.28,245929,0
2014-10-02,21.2,21.28,20.24,21.16,232297,0
2014-10-03,21.4,21.84,20.68,21.12,162705,0
2014-10-06,21.2,21.32,19.72,19.96,254171,0
2014-10-07,19.72,19.76,18.88,19,371069,0
2014-10-08,18.96,19.92,18.32,19.84,280818,0
2014-10-09,19.68,19.8,18.12,18.16,186325,0
2014-10-10,18,18.6,17.28,18,223460,0
2014-10-13,18,18.36,16.72,16.72,222308,0
2014-10-14,16.92,17.64,16.24,16.76,251574,0
2014-10-15,16.2,17.8,16.04,17.76,383941,0
2014-10-16,17.12,18.96,16.84,18.28,246272,0
2014-10-17,18.92,19.2,17.04,17.12,262451,0
2014-10-20,17.16,17.56,16.64,17.04,195260,0
2014-10-21,17.12,17.76,17,17.68,141241,0
2014-10-22,17.76,18.2,17,17.04,138020,0
2014-10-23,17.32,18.08,16.84,17.88,258966,0
2014-10-24,17.92,17.92,16.84,17.08,122819,0
2014-10-27,16.8,17.2,16.2,16.48,121560,0
2014-10-28,16.68,18.08,16.44,18.08,193147,0
2014-10-29,18.44,18.68,17.52,17.8,127368,0
2014-10-30,17.64,18,16.96,17.44,91559,0
2014-10-31,17.88,18.8,17.12,18.8,220649,0
2014-11-03,19.08,19.44,17.64,17.64,237912,0
2014-11-04,16.24,16.96,15.08,15.44,699407,0
2014-11-05,15.52,16.32,15.36,16.24,277423,0
2014-11-06,16.04,16.32,15.32,15.56,328845,0
2014-11-07,15.72,16.28,15.24,16.04,534036,0
2014-11-10,16.12,16.76,15.48,15.6,158841,0
2014-11-11,15.64,16.12,15.44,15.84,189078,0
2014-11-12,15.84,16.32,15.56,16.04,242028,0
2014-11-13,16.04,16.04,15.32,15.8,277372,0
2014-11-14,15.84,16.52,15.56,16.48,221905,0
2014-11-17,16.36,16.36,15.84,16,162655,0
2014-11-18,16,16.16,15.44,15.96,226017,0
2014-11-19,16,16.32,15.56,16.16,200173,0
2014-11-20,16,17.08,16,16.84,127950,0
2014-11-21,17.32,17.72,17.28,17.52,196238,0
2014-11-24,17.52,17.68,16.4,16.68,150927,0
2014-11-25,16.68,16.88,15.88,16,218582,0
2014-11-26,16.04,16.52,15.64,16.44,186278,0
2014-11-28,15.68,15.8,14.72,14.88,200887,0
2014-12-01,14.6,14.68,13.88,14.36,309480,0
2014-12-02,14.32,14.52,13.52,14,377158,0
2014-12-03,13.76,15.04,13.76,14.64,227600,0
2014-12-04,14.6,14.96,14.32,14.76,213634,0
2014-12-05,14.6,14.72,14.2,14.6,279297,0
2014-12-08,14.52,14.52,12.76,12.96,245562,0
2014-12-09,13.8,16.64,13.64,15.96,566281,0
2014-12-10,15.2,15.32,14.24,14.84,469188,0
2014-12-11,14.88,15.44,14.28,14.28,250089,0
2014-12-12,13.8,14.56,13.32,13.84,294851,0
2014-12-15,14.2,14.56,12.6,13.04,352313,0
2014-12-16,12.88,14.16,12.6,13,500173,0
2014-12-17,13,15.2,12.84,13.64,432056,0
2014-12-18,14.76,14.96,14,14.8,228875,0
2014-12-19,14.8,16.08,14.6,15.96,773394,0
2014-12-22,15.64,15.68,14.76,15.44,237406,0
2014-12-23,15.28,15.8,15.16,15.4,229460,0
2014-12-24,15.24,15.56,14.8,15.48,161888,0
2014-12-26,15.4,15.52,14.84,15.04,162121,0
2014-12-29,15.12,15.6,14.92,15.2,112598,0
2014-12-30,15.12,15.76,14.96,15.48,146594,0
2014-12-31,15.4,15.4,14.56,14.96,188070,0
2015-01-02,15,15.32,14.56,14.88,109805,0
2015-01-05,14.64,14.76,13.28,13.84,187001,0
2015-01-06,13.68,13.8,13.04,13.28,186435,0
2015-01-07,13.28,13.44,12.6,12.88,151656,0
2015-01-08,12.96,13.32,12.56,12.68,296999,0
2015-01-09,12.72,13.56,12.56,13.52,253922,0
2015-01-12,13.4,13.4,11.92,12.56,181962,0
2015-01-13,12.48,12.68,11.96,12.48,123121,0
2015-01-14,12.28,12.92,12,12.72,157720,0
2015-01-15,13.12,13.4,12.24,12.24,143112,0
2015-01-16,12.52,13.24,12.4,12.96,104890,0
2015-01-20,12.92,12.92,12.52,12.72,96773,0
2015-01-21,12.92,13.24,12.72,12.92,102883,0
2015-01-22,13.16,13.2,12.32,12.4,120415,0
2015-01-23,12.6,12.72,12.24,12.48,107035,0
2015-01-26,12.4,12.56,12.2,12.56,118654,0
2015-01-27,12.4,13.2,12.32,13.04,169320,0
2015-01-28,12.96,12.96,12.36,12.6,136689,0
2015-01-29,12.68,12.8,11.92,12.56,118215,0
2015-01-30,12.04,12.2,11.4,11.72,297466,0
2015-02-02,12,13,11.64,12.64,265074,0
2015-02-03,12.48,13.84,12.44,13.8,440156,0
2015-02-04,13.4,13.44,12.64,12.92,252716,0
2015-02-05,12.88,13.68,12.8,12.96,231670,0
2015-02-06,12.8,13.36,12.24,12.32,315712,0
2015-02-09,12.52,13.4,12.48,13.32,286651,0
2015-02-10,13.32,13.32,12.36,12.76,166472,0
2015-02-11,12.56,12.84,12.2,12.68,107964,0
2015-02-12,13,13.56,12.84,12.92,127838,0
2015-02-13,13.24,13.6,13.16,13.36,123839,0
2015-02-17,13.2,13.52,13.08,13.24,108771,0
2015-02-18,13.12,13.44,12.84,12.96,114926,0
2015-02-19,12.8,13.36,12.6,12.96,168426,0
2015-02-20,13.08,13.08,12.28,12.4,160209,0
2015-02-23,12.24,12.6,12.04,12.44,137526,0
2015-02-24,12.52,12.56,12,12.36,131909,0
2015-02-25,12.28,12.56,12.12,12.4,83344,0
2015-02-26,12.2,12.32,11.8,11.8,154431,0
2015-02-27,12.12,12.12,11.64,11.68,118446,0
2015-03-02,11.68,11.88,11.4,11.6,157525,0
2015-03-03,11.6,11.88,11.48,11.64,113300,0
2015-03-04,11.76,11.76,11.4,11.52,89275,0
2015-03-05,11.44,11.96,11.36,11.36,162450,0
2015-03-06,11.08,11.8,11.04,11.08,175500,0
2015-03-09,11.16,11.4,10.52,10.6,184425,0
2015-03-10,10.4,10.76,10.2,10.36,145525,0
2015-03-11,10.4,10.56,9.6,9.96,249825,0
2015-03-12,10,10,7.92,8.72,1023750,0
2015-03-13,8.64,8.88,8,8.08,401600,0
2015-03-16,7.88,8.24,7.8,8.2,367050,0
2015-03-17,8.2,8.48,8.04,8.16,173350,0
2015-03-18,8.08,8.52,8.04,8.44,255800,0
2015-03-19,8.2,8.52,7.92,8.24,137250,0
2015-03-20,8.32,8.44,8,8.32,427600,0
2015-03-23,8.32,8.72,8.24,8.48,142975,0
2015-03-24,8.6,8.64,8.32,8.56,131800,0
2015-03-25,8.52,8.72,8.36,8.4,133550,0
2015-03-26,8.56,9.24,8.48,8.88,267050,0
2015-03-27,8.8,9,8.64,8.84,154850,0
2015-03-30,9,9.08,8.28,8.48,145850,0
2015-03-31,8.4,9.24,8.4,9.2,254252,0
2015-04-01,9.24,9.56,9.12,9.36,140075,0
2015-04-02,9.28,9.68,9.24,9.52,111550,0
2015-04-06,9.72,10.2,9.52,10.16,125350,0
2015-04-07,10.08,10.4,9.76,10.32,161602,0
2015-04-08,10.32,10.48,9.44,9.6,117475,0
2015-04-09,9.6,10.12,9.44,10.08,115844,0
2015-04-10,10.2,10.2,9.6,9.68,91525,0
2015-04-13,9.68,10.24,9.6,10.16,125925,0
2015-04-14,10.28,10.36,9.92,10.12,85200,0
2015-04-15,10.2,10.96,9.96,10.88,190971,0
2015-04-16,10.92,10.92,10.32,10.32,152334,0
2015-04-17,10.4,10.56,10,10.32,104700,0
2015-04-20,10.24,10.4,10,10.16,60650,0
2015-04-21,10.16,10.28,9.8,10.08,79899,0
2015-04-22,10.08,10.4,9.92,10.16,80770,0
2015-04-23,10.08,10.64,10.08,10.32,112650,0
2015-04-24,10.28,10.28,9.88,9.88,169517,0
2015-04-27,9.96,10.16,9.84,10.12,127500,0
2015-04-28,10.16,10.28,9.96,10.24,72150,0
2015-04-29,10.24,10.96,10.2,10.72,112475,0
2015-04-30,10.64,10.84,10.4,10.72,131400,0
2015-05-01,10.68,10.92,10.24,10.8,186200,0
2015-05-04,10.68,10.68,10.4,10.64,135625,0
2015-05-05,10,10.8,9.96,10.64,153675,0
2015-05-06,10.92,10.96,9.64,9.72,176858,0
2015-05-07,9.6,9.84,8.76,9.08,178113,0
2015-05-08,9,9.4,8.96,9.36,61625,0
2015-05-11,9.36,9.36,8.36,8.4,138800,0
2015-05-12,8.4,8.72,8.4,8.52,155642,0
2015-05-13,8.64,8.68,8.12,8.32,141625,0
2015-05-14,8.36,8.44,7.96,8.04,333875,0
2015-05-15,8.2,8.28,8,8.28,175629,0
2015-05-18,8.24,8.24,7.84,8,185448,0
2015-05-19,8,8.16,7.32,7.4,283800,0
2015-05-20,7.76,7.76,7.04,7.12,270450,0
2015-05-21,7.16,8.28,7.16,8.16,222275,0
2015-05-22,8.04,8.24,7.6,7.64,121925,0
2015-05-26,7.6,7.72,7.2,7.36,170342,0
2015-05-27,7.4,7.48,7,7.2,113525,0
2015-05-28,7.16,7.44,6.84,6.92,136385,0
2015-05-29,6.92,7.24,6.8,6.92,262925,0
2015-06-01,6.88,7.2,6.8,7,125518,0
2015-06-02,7.12,7.6,7.08,7.28,101303,0
2015-06-03,7.32,7.56,7.28,7.36,100925,0
2015-06-04,7.28,7.4,7.04,7.04,110300,0
2015-06-05,7,7.52,7,7.52,108775,0
2015-06-08,9.16,10.28,9.04,9.28,984500,0
2015-06-09,9.24,9.76,8.84,9,271255,0
2015-06-10,9.32,9.32,9,9.12,156673,0
2015-06-11,9.24,9.52,9,9.16,168052,0
2015-06-12,9.08,9.08,8.4,8.44,266500,0
2015-06-15,8.4,8.56,8.04,8.08,270700,0
2015-06-16,8.08,8.2,8,8.08,146600,0
2015-06-17,8.12,8.4,8.04,8.08,172850,0
2015-06-18,8.2,8.2,8,8.04,139675,0
2015-06-19,8.08,8.64,8,8.64,457650,0
2015-06-22,8.28,8.48,8.2,8.28,174400,0
2015-06-23,8.32,8.56,8.2,8.4,143197,0
2015-06-24,8.16,8.32,8,8.24,582800,0
2015-06-25,8.2,8.28,8.16,8.16,373000,0
2015-06-26,8.08,8.48,8.04,8.12,1519125,0
2015-06-29,8,8.16,7.84,8,221625,0
2015-06-30,8.16,8.24,7.8,7.92,346586,0
2015-07-01,7.72,7.92,7.2,7.36,1687725,0
2015-07-02,7.4,7.96,7.28,7.32,227125,0
2015-07-06,7.24,7.56,6.84,6.88,272150,0
2015-07-07,6.84,7.12,6.56,6.92,229725,0
2015-07-08,6.88,7.16,6.6,6.64,211025,0
2015-07-09,6.84,7.36,6.84,7.24,98225,0
2015-07-10,7.24,7.44,6.84,6.88,123600,0
2015-07-13,6.8,7.08,6.68,6.92,105875,0
2015-07-14,6.72,7.32,6.72,7.12,111224,0
2015-07-15,7.2,7.2,6.8,6.88,158181,0
2015-07-16,6.88,6.96,6.68,6.76,118450,0
2015-07-17,6.72,6.76,6.44,6.44,120575,0
2015-07-20,6.4,6.44,6,6.08,136150,0
2015-07-21,6,6.24,6,6,120750,0
2015-07-22,5.8,6.28,5.56,6.2,375525,0
2015-07-23,6.24,6.4,5.88,6,365800,0
2015-07-24,6,6.04,5.64,5.76,131525,0
2015-07-27,5.76,6.08,5.48,5.52,138050,0
2015-07-28,5.52,5.88,5.36,5.76,65900,0
2015-07-29,5.72,5.88,5.56,5.72,221350,0
2015-07-30,5.68,5.8,5.44,5.6,241050,0
2015-07-31,5.56,5.64,5.32,5.56,72400,0
2015-08-03,5.52,5.52,4.88,4.96,159895,0
2015-08-04,4.72,5.4,4.6,5.04,80750,0
2015-08-05,5.16,5.28,4.76,4.88,143550,0
2015-08-06,4.92,5.16,4.72,5,69027,0
2015-08-07,5,5.2,4.76,4.84,71425,0
2015-08-10,4.8,5.36,4.76,5.36,42275,0
2015-08-11,5.16,5.48,5.04,5.32,38146,0
2015-08-12,5.32,5.6,5.16,5.6,41850,0
2015-08-13,5.52,5.56,5.04,5.12,39350,0
2015-08-14,5.12,5.44,4.88,4.96,31100,0
2015-08-17,4.88,5,4.8,4.92,36800,0
2015-08-18,4.92,5,4.8,4.92,43975,0
2015-08-19,4.8,5.08,4.64,4.84,39325,0
2015-08-20,4.84,4.92,4.68,4.88,26925,0
2015-08-21,4.8,4.96,4.6,4.6,60550,0
2015-08-24,4.32,4.6,4.32,4.36,71276,0
2015-08-25,4.72,4.72,4.36,4.36,41100,0
2015-08-26,4.6,4.6,4.2,4.44,44675,0
2015-08-27,4.64,5.12,4.48,5.04,62875,0
2015-08-28,5.2,6,4.88,5.76,86550,0
2015-08-31,5.72,6,5.44,5.76,77800,0
2015-09-01,5.64,5.68,5.24,5.32,60150,0
2015-09-02,5.48,5.72,5.2,5.56,42275,0
2015-09-03,5.6,5.8,5.4,5.52,23325,0
2015-09-04,5.48,5.64,5.4,5.64,26375,0
2015-09-08,5.64,5.64,5.44,5.48,19750,0
2015-09-09,5.56,5.76,5.56,5.6,30725,0
2015-09-10,5.68,5.72,5.52,5.6,38097,0
2015-09-11,5.48,5.56,5.4,5.56,17650,0
2015-09-14,5.48,5.72,5.44,5.6,17875,0
2015-09-15,5.52,5.64,5.48,5.6,28800,0
2015-09-16,5.6,5.68,5.56,5.6,44500,0
2015-09-17,5.64,5.72,5.56,5.64,31407,0
2015-09-18,5.6,5.6,5.4,5.56,54200,0
2015-09-21,5.56,5.6,5.32,5.4,31300,0
2015-09-22,5.32,5.4,5.2,5.28,35325,0
2015-09-23,5.28,5.28,5.2,5.2,15100,0
2015-09-24,5.12,5.12,4.8,4.92,27904,0
2015-09-25,4.88,5.12,4.68,4.88,36200,0
2015-09-28,4.8,4.92,4.52,4.88,53254,0
2015-09-29,4.92,5.16,4.72,4.76,195625,0
2015-09-30,4.72,4.96,4.44,4.68,50275,0
2015-10-01,4.92,5.12,4.6,4.6,41975,0
2015-10-02,4.6,5.12,4.52,5.08,56275,0
2015-10-05,4.92,5.56,4.92,5.36,112466,0
2015-10-06,5.44,5.72,5.28,5.64,136975,0
2015-10-07,5.72,6,5,5.56,131675,0
2015-10-08,5.36,5.72,5.24,5.6,65750,0
2015-10-09,5.68,6.04,5.6,5.8,122275,0
2015-10-12,5.84,6.04,5.48,5.48,38159,0
2015-10-13,5.36,5.6,5.24,5.28,31875,0
2015-10-14,5.32,5.44,5.24,5.4,11325,0
2015-10-15,5.36,5.64,5.36,5.36,34525,0
2015-10-16,5.28,5.4,5,5.24,157325,0
2015-10-19,5.12,5.24,4.84,4.96,22306,0
2015-10-20,5,5.08,4.84,4.92,21417,0
2015-10-21,4.84,5,4.68,4.84,23125,0
2015-10-22,4.88,4.92,4.72,4.84,13575,0
2015-10-23,4.88,5.04,4.72,5,39475,0
2015-10-26,5.08,5.08,4.28,4.68,94300,0
2015-10-27,4.52,4.68,4.2,4.28,69575,0
2015-10-28,4.44,4.8,4.32,4.64,68825,0
2015-10-29,4.48,4.88,4.48,4.8,47525,0
2015-10-30,4.84,4.92,4.48,4.48,79050,0
2015-11-02,4.48,5.2,4.48,4.52,50114,0
2015-11-03,4.72,5.2,4.64,4.64,102525,0
2015-11-04,4.68,5,4.64,4.84,51591,0
2015-11-05,4.64,4.88,4.6,4.6,40375,0
2015-11-06,4.6,4.84,4.56,4.8,52825,0
2015-11-09,4.72,4.96,4.6,4.64,43374,0
2015-11-10,4.6,4.8,4.52,4.6,17650,0
2015-11-11,4.56,4.64,4.24,4.32,56975,0
2015-11-12,4.2,4.4,4.2,4.2,38125,0
2015-11-13,4.12,4.36,4.04,4.24,28475,0
2015-11-16,4.24,4.36,4.12,4.24,29375,0
2015-11-17,4.28,4.36,4,4,51650,0
2015-11-18,4,4.2,4,4.04,67225,0
2015-11-19,3.96,4.12,3.76,3.76,74925,0
2015-11-20,3.8,3.8,3.28,3.32,143800,0
2015-11-23,3.04,3.2,2.92,2.92,140250,0
2015-11-24,2.92,3.32,2.88,2.92,209625,0
2015-11-25,3.08,3.08,2.88,3,51375,0
2015-11-27,3,3.12,2.88,2.92,17125,0
2015-11-30,3.04,3.04,2.88,2.96,144975,0
2015-12-01,2.92,3,2.72,2.76,141717,0
2015-12-02,2.8,2.8,2.4,2.44,138576,0
2015-12-03,2.36,2.52,2.32,2.4,80039,0
2015-12-04,2.52,2.68,2.12,2.28,92925,0
2015-12-07,2.28,2.36,1.8,1.88,197925,0
2015-12-08,1.88,2.36,1.84,2.12,142893,0
2015-12-09,2.12,2.32,2,2.24,95700,0
2015-12-10,2.32,2.6,2.24,2.4,74750,0
2015-12-11,2.48,2.48,2.24,2.24,44300,0
2015-12-14,2.08,2.24,2,2.12,44944,0
2015-12-15,2.16,2.24,1.96,1.96,115175,0
2015-12-16,1.96,2.12,1.84,1.84,85850,0
2015-12-17,2.12,2.12,1.8,1.8,173750,0
2015-12-18,1.84,1.84,1.32,1.32,329425,0
2015-12-21,1.52,1.88,1.4,1.4,378175,0
2015-12-22,1.32,1.4,1.24,1.32,693977,0
2015-12-23,1.32,1.6,1.28,1.56,693325,0
2015-12-24,1.4,1.84,1.4,1.84,129919,0
2015-12-28,1.92,1.96,1.68,1.76,52689,0
2015-12-29,1.8,1.88,1.7544,1.8084,98471,0
2015-12-30,1.8,1.84,1.614,1.6804,260007,0
2015-12-31,1.56,2,1.48,2,137000,0
2016-01-04,1.916,2.08,1.8092,2.0392,93632,0
2016-01-05,2.04,2.08,1.712,1.78,34612,0
2016-01-06,1.8,1.8,1.52,1.6016,78112,0
2016-01-07,1.64,1.8,1.4804,1.8,80652,0
2016-01-08,1.64,1.7948,1.48,1.4804,119850,0
2016-01-11,1.484,1.5116,1.32,1.36,79219,0
2016-01-12,1.44,1.7,1.44,1.6,68416,0
2016-01-13,1.64,1.64,1.4,1.4,24486,0
2016-01-14,1.48,1.6,1.4404,1.6,16632,0
2016-01-15,1.68,1.7312,1.44,1.48,49957,0
2016-01-19,1.4,1.68,1.4,1.56,45675,0
2016-01-20,1.6384,1.6384,1.4,1.52,50791,0
2016-01-21,1.52,1.6,1.52,1.6,27754,0
2016-01-22,1.68,1.836,1.6,1.76,56579,0
2016-01-25,1.76,1.76,1.52,1.56,30168,0
2016-01-26,1.64,1.8,1.56,1.72,49841,0
2016-01-27,1.8,1.84,1.72,1.7792,32487,0
2016-01-28,1.84,1.96,1.72,1.8448,85632,0
2016-01-29,1.9236,1.9408,1.84,1.88,73891,0
2016-02-01,1.9516,1.952,1.86,1.8624,10370,0
2016-02-02,1.9156,2.2,1.84,2.0528,30458,0
2016-02-03,2.2,2.32,2,2,49335,0
2016-02-04,2.0724,2.0724,1.88,1.96,34328,0
2016-02-05,1.924,2.08,1.84,1.8796,30320,0
2016-02-08,2.04,2.04,1.8564,1.9256,39382,0
2016-02-09,1.92,1.9992,1.84,1.88,55561,0
2016-02-10,1.9588,1.9588,1.7544,1.76,30801,0
2016-02-11,1.7956,2.1968,1.72,2.0172,116063,0
2016-02-12,2.112,2.112,1.92,1.96,15945,0
2016-02-16,2.2,2.2,1.92,1.94,17120,0
2016-02-17,2.0156,2.078,1.96,2.04,9649,0
2016-02-18,2.08,2.08,1.92,2,30628,0
2016-02-19,1.928,1.9996,1.9,1.9764,25677,0
2016-02-22,2.06,2.08,1.596,1.6,218743,0
2016-02-23,1.68,1.88,1.64,1.7812,50643,0
2016-02-24,1.7992,1.84,1.72,1.8,73397,0
2016-02-25,1.8,1.84,1.5204,1.84,41488,0
2016-02-26,1.804,1.8392,1.76,1.8,22205,0
2016-02-29,1.8,1.8,1.6,1.7,28969,0
2016-03-01,1.704,1.8,1.6,1.76,66585,0
2016-03-02,1.784,1.96,1.72,1.8444,87554,0
2016-03-03,1.72,1.9896,1.6868,1.8836,51703,0
2016-03-04,2.08,2.28,1.9896,2.1224,281926,0
2016-03-07,2.44,2.64,2.1248,2.32,404699,0
2016-03-08,2.3576,2.4,2.1208,2.1208,101391,0
2016-03-09,2.1996,2.256,2.1208,2.2,164492,0
2016-03-10,2.32,2.4,1.932,2.22,93516,0
2016-03-11,2.44,2.56,2.32,2.4,67660,0
2016-03-14,2.4,2.4,2.2024,2.3576,56669,0
2016-03-15,2.32,2.5196,2.1788,2.28,47434,0
2016-03-16,2.28,2.36,2.16,2.36,20702,0
2016-03-17,2.4,2.48,2.122,2.4,53802,0
2016-03-18,2.478,2.6,2.4,2.48,124802,0
2016-03-21,2.48,2.52,2.2476,2.4816,41092,0
2016-03-22,2.444,2.54,2.3588,2.54,78752,0
2016-03-23,2.54,2.54,2.24,2.44,43037,0
2016-03-24,2.4,2.44,2.12,2.12,42362,0
2016-03-28,2.164,2.2692,2.12,2.2288,22887,0
2016-03-29,2.2284,2.4,2.1244,2.2,44753,0
2016-03-30,2.48,2.6,2.34,2.44,41149,0
2016-03-31,2.56,2.9564,2.4236,2.4236,147910,0
2016-04-01,2.444,2.684,2.28,2.28,43926,0
2016-04-04,2.4,2.52,2.32,2.3384,31433,0
2016-04-05,2.376,2.472,2.2476,2.46,27188,0
2016-04-06,2.472,2.48,2.24,2.3272,30082,0
2016-04-07,2.324,2.4436,2.32,2.32,37916,0
2016-04-08,2.38,2.5196,2.3604,2.404,27850,0
2016-04-11,2.4,2.4892,2.36,2.4,60052,0
2016-04-12,2.4,2.7976,2.4,2.64,108873,0
2016-04-13,2.7016,2.72,2.52,2.52,65645,0
2016-04-14,2.7,2.7692,2.47,2.6,70170,0
2016-04-15,2.64,2.64,2.44,2.4864,45174,0
2016-04-18,2.52,2.68,2.36,2.4444,45232,0
2016-04-19,2.5664,2.8916,2.4044,2.8,130553,0
2016-04-20,2.84,3.2,2.6404,3.04,123323,0
2016-04-21,3.1596,3.56,3.1596,3.204,184055,0
2016-04-22,3.3436,3.6,3.24,3.5,143461,0
2016-04-25,3.6,3.6,3.36,3.44,77458,0
2016-04-26,3.404,3.5996,3.404,3.44,54160,0
2016-04-27,3.544,3.6,3.32,3.34,76093,0
2016-04-28,3.36,3.4,3.2064,3.3044,62143,0
2016-04-29,3.4,3.4,3.16,3.1644,62052,0
2016-05-02,3.3136,3.35,3.08,3.12,99211,0
2016-05-03,3,3.12,2.688,2.86,101389,0
2016-05-04,2.9,3.1596,2.8,2.96,71806,0
2016-05-05,3.048,3.12,2.88,3.0388,30158,0
2016-05-06,2.96,3.32,2.9108,3.12,47951,0
2016-05-09,3,3.1352,2.88,2.9596,29718,0
2016-05-10,2.904,3.176,2.8804,3.0932,31672,0
2016-05-11,3.2,3.36,3.1012,3.2764,38134,0
2016-05-12,3.3596,3.3596,3.1208,3.16,48871,0
2016-05-13,3.24,3.3196,3.088,3.2884,39744,0
2016-05-16,3.284,3.3596,3.0916,3.12,46307,0
2016-05-17,3.16,3.328,3.1364,3.328,52592,0
2016-05-18,3.276,3.3592,2.9204,2.9204,66902,0
2016-05-19,2.7,2.71,2.32,2.33,366710,0
2016-05-20,2.43,2.43,1.77,2.1,509819,0
2016-05-23,2.12,2.18,2.05,2.07,122170,0
2016-05-24,2.09,2.6099,2.09,2.4,250466,0
2016-05-25,2.43,2.7499,2.4,2.53,178688,0
2016-05-26,2.72,2.72,2.54,2.54,144361,0
2016-05-27,2.5,2.69,2.49,2.53,42903,0
2016-05-31,2.5,2.99,2.5,2.91,137135,0
2016-06-01,3.05,3.08,2.77,2.92,109747,0
2016-06-02,2.91,2.96,2.81,2.96,94682,0
2016-06-03,2.97,3.6,2.97,3.23,318557,0
2016-06-06,3.32,3.79,3.3011,3.68,236010,0
2016-06-07,3.65,3.79,3.62,3.72,237138,0
2016-06-08,3.75,3.75,3.4,3.45,202502,0
2016-06-09,3.43,3.46,3.16,3.34,52540,0
2016-06-10,3.25,3.32,3,3.01,98018,0
2016-06-13,3,3.2,2.91,3.06,74097,0
2016-06-14,3.02,3.29,2.535,2.62,123565,0
2016-06-15,2.66,3.2,2.63,2.97,247218,0
2016-06-16,2.97,2.98,2.75,2.83,40551,0
2016-06-17,2.84,3.39,2.67,3.28,198951,0
2016-06-20,3.28,3.38,3.076,3.27,52312,0
2016-06-21,3.22,3.3,3.04,3.29,23476,0
2016-06-22,3.33,3.35,3.19,3.24,40193,0
2016-06-23,3.27,3.5,3.16,3.23,44422,0
2016-06-24,2.75,3.3,2.75,3.25,77711,0
2016-06-27,3.26,3.49,3.05,3.06,79046,0
2016-06-28,3.14,3.31,3.14,3.23,32959,0
2016-06-29,3.33,3.42,3.21,3.31,59128,0
2016-06-30,3.31,3.39,3.27,3.33,59258,0
2016-07-01,3.4,3.47,3.3,3.46,72696,0
2016-07-05,3.39,3.46,3.1893,3.27,148090,0
2016-07-06,3.27,3.375,3.08,3.26,69449,0
2016-07-07,3.26,3.33,3,3.13,144551,0
2016-07-08,3.18,3.24,3.05,3.21,30166,0
2016-07-11,3.24,3.3,3.07,3.27,132782,0
2016-07-12,3.3,3.46,3.23,3.38,165476,0
2016-07-13,3.34,3.55,3.25,3.37,168744,0
2016-07-14,3.4,3.4132,3.3,3.38,42137,0
2016-07-15,3.38,3.4099,3.26,3.3,28477,0
2016-07-18,3.27,3.3783,3.18,3.18,92712,0
2016-07-19,3.2,3.32,3.15,3.19,58591,0
2016-07-20,3.15,3.21,3.05,3.18,60234,0
2016-07-21,3.17,3.23,3.01,3.04,44555,0
2016-07-22,3.07,3.08,2.91,3.01,80418,0
2016-07-25,3,3.05,2.901,3,36501,0
2016-07-26,3,3.0399,2.95,3.03,59666,0
2016-07-27,3.08,3.1,2.96,3,43201,0
2016-07-28,3,3.01,2.94,2.95,50645,0
2016-07-29,2.97,3.3,2.86,3.23,99577,0
2016-08-01,3.2,3.2,2.92,2.98,118575,0
2016-08-02,2.94,2.94,2.2501,2.37,350045,0
2016-08-03,2.45,2.6,2.39,2.43,141851,0
2016-08-04,2.25,2.25,1.96,1.97,461676,0
2016-08-05,2.01,2.05,1.95,2,149877,0
2016-08-08,2.02,2.1,1.79,1.91,285359,0
2016-08-09,1.91,2,1.81,1.87,78279,0
2016-08-10,1.89,1.93,1.74,1.79,109972,0
2016-08-11,1.79,1.85,1.7688,1.8,79372,0
2016-08-12,1.8,1.86,1.73,1.77,95284,0
2016-08-15,1.72,1.8672,1.71,1.79,124098,0
2016-08-16,1.77,1.96,1.71,1.87,237876,0
2016-08-17,1.98,2.05,1.86,1.9,221418,0
2016-08-18,1.97,2.0199,1.95,1.98,126770,0
2016-08-19,2,2,1.89,1.9,93101,0
2016-08-22,1.9,1.91,1.82,1.91,106130,0
2016-08-23,1.9,1.92,1.8722,1.9,61594,0
2016-08-24,1.89,1.92,1.83,1.86,33483,0
2016-08-25,1.86,1.86,1.706,1.76,166184,0
2016-08-26,2.45,2.58,2.19,2.36,3688783,0
2016-08-29,2.4,2.4399,2.29,2.36,294353,0
2016-08-30,2.38,3.3199,2.38,3.22,1620484,0
2016-08-31,3.16,3.33,2.91,3.23,883373,0
2016-09-01,3.16,3.27,2.92,2.93,365640,0
2016-09-02,2.75,3.25,2.63,2.96,702991,0
2016-09-06,2.96,2.9975,2.72,2.72,348640,0
2016-09-07,2.7,2.9129,2.7,2.86,116094,0
2016-09-08,2.88,3.06,2.87,3.02,266582,0
2016-09-09,3,3.02,2.79,2.97,307088,0
2016-09-12,2.91,3.02,2.85,2.96,174880,0
2016-09-13,3,3.045,2.84,3,166803,0
2016-09-14,2.99,3.03,2.75,2.82,286797,0
2016-09-15,2.84,2.93,2.8,2.92,83544,0
2016-09-16,2.86,2.92,2.79,2.87,181358,0
2016-09-19,2.89,2.98,2.789,2.89,144233,0
2016-09-20,2.84,2.9,2.77,2.89,102892,0
2016-09-21,2.92,3.14,2.8509,3.11,356639,0
2016-09-22,3.15,3.611,3.12,3.54,308063,0
2016-09-23,3.51,3.6,3.02,3.26,257781,0
2016-09-26,3.28,3.32,3.09,3.17,96710,0
2016-09-27,3.08,3.1,2.86,2.94,312595,0
2016-09-28,2.99,3.48,2.99,3.4,431790,0
2016-09-29,3.4,3.64,3.3,3.34,216755,0
2016-09-30,3.34,3.49,3.1901,3.46,184539,0
2016-10-03,3.46,3.65,3.45,3.61,171042,0
2016-10-04,3.61,3.62,3.48,3.58,62340,0
2016-10-05,3.62,3.779,3.6,3.7,144873,0
2016-10-06,3.71,4.0299,3.7,3.91,282648,0
2016-10-07,3.92,4.1,3.625,3.66,160878,0
2016-10-10,3.9,4.15,3.73,4.11,352327,0
2016-10-11,4.1,4.15,3.95,4.01,105332,0
2016-10-12,4.01,4.1,3.84,4.08,94000,0
2016-10-13,4.05,4.18,3.86,4.08,98956,0
2016-10-14,4.17,4.17,3.92,4.06,108414,0
2016-10-17,4.06,4.06,3.825,3.95,177896,0
2016-10-18,4,4.04,3.865,4.02,151888,0
2016-10-19,4.02,4.17,4,4.16,131554,0
2016-10-20,4.1,4.15,3.93,4.14,84157,0
2016-10-21,4.09,4.28,4.03,4.27,71514,0
2016-10-24,4.26,4.26,4.15,4.23,87781,0
2016-10-25,4.19,4.2,4.07,4.11,91877,0
2016-10-26,4.05,4.0504,3.6947,3.84,163263,0
2016-10-27,3.88,3.99,3.85,3.88,77320,0
2016-10-28,3.88,3.93,3.76,3.78,67248,0
2016-10-31,3.75,3.76,3.55,3.71,114861,0
2016-11-01,3.26,3.7235,2.93,3.49,283726,0
2016-11-02,3.48,3.48,3.16,3.21,147875,0
2016-11-03,3.19,3.3728,3.04,3.08,61703,0
2016-11-04,3.04,3.13,2.83,2.88,172554,0
2016-11-07,2.95,3.15,2.86,3.03,131785,0
2016-11-08,3.01,3.0844,2.9354,2.95,71345,0
2016-11-09,2.97,3.24,2.917,3.19,86099,0
2016-11-10,3.2,3.38,3.12,3.33,119374,0
2016-11-11,3.33,3.33,3.18,3.2,38233,0
2016-11-14,3.2,3.35,3.1,3.18,91100,0
2016-11-15,3.3,3.44,3.29,3.43,117127,0
2016-11-16,3.43,3.5416,3.31,3.31,64113,0
2016-11-17,3.33,3.4756,3.14,3.2,78854,0
2016-11-18,3.25,3.365,3.17,3.26,54633,0
2016-11-21,3.36,3.51,3.3332,3.49,71583,0
2016-11-22,3.51,3.59,3.37,3.45,46229,0
2016-11-23,3.47,3.92,3.3001,3.92,151130,0
2016-11-25,4.02,4.2,3.67,3.85,125846,0
2016-11-28,3.91,4.43,3.75,4.18,653680,0
2016-11-29,4.06,4.1928,3.8,3.83,171889,0
2016-11-30,4.51,4.51,4.0664,4.19,278051,0
2016-12-01,4.4,4.425,3.87,4.05,292604,0
2016-12-02,4.04,4.15,3.8901,3.99,98476,0
2016-12-05,4.08,4.24,3.95,3.98,189354,0
2016-12-06,3.95,4.16,3.95,4.04,122458,0
2016-12-07,4.05,4.1549,3.96,4.08,53227,0
2016-12-08,4.1,4.37,3.98,4.35,197889,0
2016-12-09,4.42,4.4857,4.13,4.25,114578,0
2016-12-12,4.45,4.45,4.08,4.11,138105,0
2016-12-13,4.15,4.25,4.01,4.09,103568,0
2016-12-14,4.05,4.16,4.01,4.05,97541,0
2016-12-15,3.96,4.05,3.85,3.96,88193,0
2016-12-16,3.97,4,3.82,3.84,102032,0
2016-12-19,3.91,3.99,3.84,3.96,55770,0
2016-12-20,4.03,4.06,3.792,3.83,95263,0
2016-12-21,3.85,3.87,3.76,3.79,72575,0
2016-12-22,3.79,3.95,3.65,3.69,89093,0
2016-12-23,3.7,3.81,3.5,3.68,197055,0
2016-12-27,3.67,3.72,3.55,3.56,134466,0
2016-12-28,3.57,3.69,3.45,3.45,174536,0
2016-12-29,3.47,3.57,3.3056,3.32,210908,0
2016-12-30,3.32,3.56,3.31,3.31,188565,0
2017-01-03,3.43,3.64,3.4,3.61,138335,0
2017-01-04,3.61,3.955,3.58,3.93,137500,0
2017-01-05,3.96,3.99,3.69,3.88,136679,0
2017-01-06,3.9,3.989,3.731,3.89,84506,0
2017-01-09,3.88,3.88,3.72,3.77,42091,0
2017-01-10,3.88,4.25,3.85,4.19,242759,0
2017-01-11,4.21,4.21,4.1,4.13,65559,0
2017-01-12,4.18,4.24,4,4.05,53464,0
2017-01-13,4.01,4.1729,4.01,4.02,26167,0
2017-01-17,4.03,4.1,3.96,4,45317,0
2017-01-18,3.95,4.09,3.82,4.07,52950,0
2017-01-19,4.1,4.19,3.93,4.02,92846,0
2017-01-20,4.09,4.17,4,4.09,38500,0
2017-01-23,4.02,4.25,3.86,4.11,171340,0
2017-01-24,4.13,4.17,4,4.095,64426,0
2017-01-25,4.15,4.34,4.03,4.13,129747,0
2017-01-26,4.19,4.475,4.19,4.4,172229,0
2017-01-27,4.43,4.43,4.21,4.31,71067,0
2017-01-30,4.24,4.265,4.01,4.19,68019,0
2017-01-31,4.2,4.34,4.02,4.22,59285,0
2017-02-01,4.29,4.3,4.12,4.24,80627,0
2017-02-02,4.26,4.35,4.17,4.26,82370,0
2017-02-03,4.29,4.4,4.23,4.37,59021,0
2017-02-06,4.4,4.42,4.09,4.13,78267,0
2017-02-07,4.25,4.32,3.92,4.02,153184,0
2017-02-08,4.03,4.25,3.84,4.03,86174,0
2017-02-09,4.05,4.175,3.9178,4.05,48834,0
2017-02-10,4.15,4.23,4.02,4.02,83921,0
2017-02-13,4.05,4.13,3.75,3.89,172411,0
2017-02-14,3.93,3.96,3.83,3.9,50256,0
2017-02-15,3.85,3.95,3.75,3.93,111096,0
2017-02-16,3.95,4.24,3.72,4.16,426697,0
2017-02-17,4.3,4.75,4.25,4.43,608628,0
2017-02-21,4.6,4.7,4.12,4.2,292682,0
2017-02-22,4.2,4.31,3.98,4.03,200242,0
2017-02-23,4.08,4.13,3.88,3.92,120653,0
2017-02-24,3.93,4.015,3.8,3.88,152458,0
2017-02-27,3.92,3.99,3.75,3.76,139532,0
2017-02-28,3.76,3.92,3.7,3.82,92095,0
2017-03-01,3.94,4.05,3.85,4.02,100671,0
2017-03-02,4.03,4.21,3.81,3.82,154863,0
2017-03-03,3.86,4.0232,3.8097,4,129813,0
2017-03-06,4,4.13,3.82,3.9,191459,0
2017-03-07,3.94,3.95,3.74,3.79,210643,0
2017-03-08,3.65,3.67,3.12,3.24,588812,0
2017-03-09,3.25,3.26,2.93,3.2,313636,0
2017-03-10,3.27,3.43,3.05,3.06,281133,0
2017-03-13,3.05,3.18,2.99,3.13,199088,0
2017-03-14,3.02,3.1,2.82,3.08,268046,0
2017-03-15,3.08,3.2,2.99,3.05,143233,0
2017-03-16,3.06,3.07,2.935,2.96,81386,0
2017-03-17,2.96,2.97,2.76,2.79,152011,0
2017-03-20,2.79,2.88,2.58,2.84,148457,0
2017-03-21,2.84,2.97,2.75,2.78,80164,0
2017-03-22,2.75,2.77,2.61,2.63,82556,0
2017-03-23,2.57,2.822,2.56,2.73,67339,0
2017-03-24,2.74,2.93,2.71,2.88,126995,0
2017-03-27,2.89,2.89,2.71,2.79,55339,0
2017-03-28,2.79,2.79,2.65,2.7,238816,0
2017-03-29,2.71,2.7829,2.6188,2.7,165766,0
2017-03-30,2.73,2.86,2.62,2.83,128154,0
2017-03-31,2.79,2.86,2.68,2.74,122932,0
2017-04-03,2.75,2.79,2.65,2.7,216652,0
2017-04-04,2.7,2.87,2.6,2.86,200485,0
2017-04-05,2.89,2.96,2.72,2.76,170620,0
2017-04-06,2.77,2.8,2.68,2.75,66728,0
2017-04-07,2.74,2.75,2.68,2.72,74344,0
2017-04-10,2.72,2.82,2.72,2.8,66736,0
2017-04-11,2.79,2.93,2.76,2.86,86502,0
2017-04-12,2.85,2.88,2.71,2.75,139187,0
2017-04-13,2.78,2.81,2.65,2.67,73755,0
2017-04-17,2.68,2.74,2.625,2.65,64128,0
2017-04-18,2.64,2.73,2.59,2.62,86344,0
2017-04-19,2.67,2.69,2.55,2.59,125981,0
2017-04-20,2.59,2.6599,2.5199,2.54,59960,0
2017-04-21,2.55,2.71,2.493,2.5,199016,0
2017-04-24,2.52,2.59,2.2344,2.35,140061,0
2017-04-25,2.36,2.49,2.3,2.33,134163,0
2017-04-26,2.31,2.4938,2.3,2.41,89137,0
2017-04-27,2.39,2.45,2.28,2.38,105227,0
2017-04-28,2.38,2.42,2.28,2.35,68724,0
2017-05-01,2.41,2.41,2.3201,2.35,84007,0
2017-05-02,2.44,2.6458,2.35,2.41,87144,0
2017-05-03,2.41,2.41,2.28,2.32,136426,0
2017-05-04,2.32,2.32,2.03,2.14,162922,0
2017-05-05,2.15,2.3,2.1,2.23,106176,0
2017-05-08,2.22,2.32,2.22,2.31,60765,0
2017-05-09,2.34,2.35,2.22,2.34,72859,0
2017-05-10,2.36,2.36,2.15,2.19,126739,0
2017-05-11,2.17,2.25,2.085,2.16,110806,0
2017-05-12,2.14,2.17,2.12,2.16,52642,0
2017-05-15,2.17,2.29,2.16,2.22,59812,0
2017-05-16,2.2,2.21,2.1,2.17,43886,0
2017-05-17,2.15,2.19,2.1,2.15,44552,0
2017-05-18,2.16,2.17,2.1,2.1,105255,0
2017-05-19,2.1,2.3366,2.1,2.29,62131,0
2017-05-22,2.29,2.54,2.29,2.38,69492,0
2017-05-23,2.35,2.44,2.35,2.4,36092,0
2017-05-24,2.4,2.55,2.4,2.45,74248,0
2017-05-25,2.43,2.51,2.2,2.33,115081,0
2017-05-26,2.2779,2.35,2.25,2.32,61823,0
2017-05-30,2.32,2.32,2.15,2.19,131763,0
2017-05-31,2.1864,2.1864,1.98,2.06,129039,0
2017-06-01,2.08,2.1685,2.02,2.14,73457,0
2017-06-02,2.12,2.19,2.035,2.13,34416,0
2017-06-05,2.14,2.2306,2.14,2.18,70761,0
2017-06-06,2.18,2.315,2.1147,2.31,107416,0
2017-06-07,2.3,2.3,2.17,2.25,122774,0
2017-06-08,2.21,2.2799,2.21,2.24,18707,0
2017-06-09,2.25,2.4,2.24,2.36,67438,0
2017-06-12,2.42,2.48,2.34,2.38,37290,0
2017-06-13,2.36,2.49,2.36,2.47,39755,0
2017-06-14,2.46,2.5,2.2501,2.27,53774,0
2017-06-15,2.24,2.31,2.13,2.16,102741,0
2017-06-16,2.17,2.45,2.16,2.21,31527,0
2017-06-19,2.2,2.21,2.07,2.08,84651,0
2017-06-20,2.08,2.08,1.931,2.03,64340,0
2017-06-21,2,2.057,1.8,1.81,133933,0
2017-06-22,1.8,1.8007,1.7001,1.72,125985,0
2017-06-23,1.74,1.7864,1.66,1.77,60584,0
2017-06-26,1.78,1.95,1.7546,1.86,99151,0
2017-06-27,1.91,2.17,1.91,1.92,248226,0
2017-06-28,1.95,1.9772,1.824,1.9,55637,0
2017-06-29,1.94,2.02,1.84,1.92,71360,0
2017-06-30,1.94,2.07,1.93,1.98,39980,0
2017-07-03,1.97,2.17,1.97,2.16,46348,0
2017-07-05,2.13,2.13,1.875,1.99,87622,0
2017-07-06,1.98,2.04,1.85,1.86,78546,0
2017-07-07,1.86,1.86,1.76,1.83,49235,0
2017-07-10,1.83,1.94,1.82,1.84,28355,0
2017-07-11,1.85,1.95,1.76,1.87,26888,0
2017-07-12,1.91,1.91,1.84,1.84,22285,0
2017-07-13,1.9,1.99,1.88,1.94,85118,0
2017-07-14,1.99,2.06,1.97,2.05,90579,0
2017-07-17,2.06,2.14,2.05,2.06,44268,0
2017-07-18,2.08,2.1058,1.98,2.03,12341,0
2017-07-19,2.04,2.13,1.9924,2.1,42183,0
2017-07-20,2.1,2.1,1.98,1.98,34809,0
2017-07-21,1.98,2.03,1.95,2,70942,0
2017-07-24,2.01,2.03,1.95,1.98,174188,0
2017-07-25,2,2.18,1.965,2.16,209176,0
2017-07-26,2.18,2.2,2.05,2.09,51570,0
2017-07-27,2.09,2.2,2.0708,2.15,96461,0
2017-07-28,2.15,2.27,2.15,2.24,99094,0
2017-07-31,2.24,2.24,2.12,2.17,55403,0
2017-08-01,2.16,2.16,1.96,2.07,115822,0
2017-08-02,2.04,2.04,1.95,1.98,65870,0
2017-08-03,2.06,2.06,1.9326,1.96,51543,0
2017-08-04,1.97,1.97,1.89,1.89,54541,0
2017-08-07,1.89,1.89,1.85,1.87,85365,0
2017-08-08,1.85,1.85,1.78,1.79,77476,0
2017-08-09,1.8,1.8038,1.7,1.7,110405,0
2017-08-10,1.75,1.7891,1.7037,1.72,83208,0
2017-08-11,1.78,1.78,1.72,1.74,62299,0
2017-08-14,1.75,1.75,1.67,1.69,81015,0
2017-08-15,1.69,1.83,1.66,1.76,37002,0
2017-08-16,1.78,1.81,1.72,1.74,23201,0
2017-08-17,1.72,1.7928,1.72,1.77,12002,0
2017-08-18,1.76,1.86,1.721,1.86,56083,0
2017-08-21,1.81,1.86,1.75,1.86,42544,0
2017-08-22,1.83,2.04,1.83,2.04,177520,0
2017-08-23,2.04,2.16,1.97,2,60714,0
2017-08-24,2.02,2.0616,2,2,17237,0
2017-08-25,2.04,2.06,1.98,1.99,14443,0
2017-08-28,2,2,1.8301,1.89,57625,0
2017-08-29,1.87,1.93,1.76,1.89,20402,0
2017-08-30,1.92,1.99,1.86,1.9,30759,0
2017-08-31,1.93,1.95,1.78,1.79,196589,0
2017-09-01,1.82,1.92,1.78,1.9,73628,0
2017-09-05,1.91,2,1.84,1.89,90309,0
2017-09-06,1.89,2.01,1.8856,1.98,42121,0
2017-09-07,2,2.04,1.98,2.03,41652,0
2017-09-08,2.01,2.025,1.95,1.98,44435,0
2017-09-11,1.98,2.04,1.95,1.97,15946,0
2017-09-12,1.95,2.07,1.95,2.03,48913,0
2017-09-13,2.06,2.12,2.03,2.08,99201,0
2017-09-14,2.04,2.12,2.04,2.09,50685,0
2017-09-15,2.08,2.19,1.93,1.93,138192,0
2017-09-18,1.93,2.13,1.93,2.06,92302,0
2017-09-19,2.09,2.12,2.07,2.1,70334,0
2017-09-20,2.12,2.2,2.08,2.09,46053,0
2017-09-21,2.09,2.16,2.08,2.08,53006,0
2017-09-22,2.08,2.14,2.02,2.06,33284,0
2017-09-25,2.11,2.139,2.06,2.1,54422,0
2017-09-26,2.11,2.14,2.08,2.11,44295,0
2017-09-27,2.12,2.25,2.12,2.17,165930,0
2017-09-28,2.22,2.3,2.13,2.29,95976,0
2017-09-29,2.36,2.3999,2.24,2.29,147417,0
2017-10-02,2.21,2.36,2.21,2.26,48883,0
2017-10-03,2.19,2.3,2.1343,2.2,128819,0
2017-10-04,2.18,2.25,2.15,2.16,55963,0
2017-10-05,2.17,2.24,2.16,2.17,53564,0
2017-10-06,2.17,2.17,2.02,2.08,69202,0
2017-10-09,2.07,2.09,2.01,2.01,25407,0
2017-10-10,2.03,2.08,1.95,2.01,75344,0
2017-10-11,2.01,2.06,1.98,2.04,26760,0
2017-10-12,1.98,2.05,1.93,1.98,137744,0
2017-10-13,1.98,2,1.85,1.88,121542,0
2017-10-16,1.92,1.92,1.83,1.89,82497,0
2017-10-17,1.94,1.95,1.78,1.78,106523,0
2017-10-18,1.78,1.86,1.72,1.73,112550,0
2017-10-19,1.75,1.82,1.72,1.74,102548,0
2017-10-20,1.77,1.77,1.6766,1.68,80562,0
2017-10-23,1.72,1.73,1.68,1.71,36086,0
2017-10-24,1.7,1.78,1.63,1.6753,78515,0
2017-10-25,1.66,1.72,1.64,1.69,49744,0
2017-10-26,1.72,1.7525,1.5848,1.66,76278,0
2017-10-27,1.66,1.75,1.63,1.74,53319,0
2017-10-30,1.74,1.87,1.73,1.79,70901,0
2017-10-31,1.82,1.84,1.74,1.8,65676,0
2017-11-01,1.86,1.92,1.8,1.83,59078,0
2017-11-02,1.89,1.89,1.71,1.74,62342,0
2017-11-03,1.74,1.76,1.7,1.71,18385,0
2017-11-06,1.72,1.9112,1.72,1.89,136540,0
2017-11-07,1.89,1.93,1.89,1.9193,34294,0
2017-11-08,1.9,1.9237,1.8049,1.81,73315,0
2017-11-09,1.82,1.92,1.82,1.9,47387,0
2017-11-10,1.8701,1.889,1.7903,1.85,28025,0
