Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.2,25.68,24.84,25.14,988,0
2005-02-28,24.66,24.66,23.7,23.76,4360,0
2005-03-01,24,26.52,22.8,23.7,1775,0
2005-03-02,24.9,24.9,22.86,23.7,2483,0
2005-03-03,23.28,24.24,23.22,24.18,967,0
2005-03-04,24.78,26.52,23.82,24.6,4813,0
2005-03-07,24.66,24.66,23.82,23.94,1825,0
2005-03-08,23.7,24.42,22.86,24.12,7091,0
2005-03-09,24,25.08,24,24.6,3231,0
2005-03-10,24.6,24.96,23.22,23.58,1683,0
2005-03-11,24.9,24.9,24.36,24.54,1165,0
2005-03-14,24.9,24.9,24,24.3,3753,0
2005-03-15,24.18,24.18,23.7,24.12,1059,0
2005-03-16,24.12,24.12,23.7,24.06,1150,0
2005-03-17,23.58,24.18,23.52,23.64,654,0
2005-03-18,22.8,24,22.8,23.82,4008,0
2005-03-21,22.92,23.88,22.8,23.46,1108,0
2005-03-22,23.46,23.46,22.86,22.92,915,0
2005-03-23,23.16,23.16,22.74,23.1,578,0
2005-03-24,23.28,23.82,23.28,23.34,175,0
2005-03-28,24,24,23.22,23.22,2054,0
2005-03-29,22.8,22.92,22.74,22.74,767,0
2005-03-30,23.34,23.34,21.6,21.6,3409,0
2005-03-31,21.54,21.54,20.16,20.94,4002,0
2005-04-01,21,21.3,20.4,20.76,5250,0
2005-04-04,21,21.3,19.92,20.76,2026,0
2005-04-05,20.76,20.76,19.8,19.8,2023,0
2005-04-06,19.5,20.58,18.96,18.96,4981,0
2005-04-07,18.96,19.08,18.66,19.08,1867,0
2005-04-08,19.62,20.4,19.44,19.68,2033,0
2005-04-11,10.32,11.7,7.56,7.8,375534,0
2005-04-12,8.22,8.46,7.32,7.8,101874,0
2005-04-13,7.8,7.8,7.38,7.56,58009,0
2005-04-14,7.44,7.44,6.72,6.9,42522,0
2005-04-15,6.6,6.84,6.42,6.48,32631,0
2005-04-18,6.42,7.26,6.42,6.84,17862,0
2005-04-19,7.2,7.44,6.66,6.9,8369,0
2005-04-20,7.26,7.26,6.84,7.2,6722,0
2005-04-21,7.26,7.44,7.08,7.32,11118,0
2005-04-22,7.26,7.5,6.9,7.5,8064,0
2005-04-25,6.9,7.26,6.84,7.02,9177,0
2005-04-26,6.66,6.78,6.66,6.78,4705,0
2005-04-27,6.78,6.9,6.36,6.42,12367,0
2005-04-28,6.24,6.78,5.88,6.72,10980,0
2005-04-29,7.2,7.2,6.42,6.72,5363,0
2005-05-02,7.14,7.14,6.6,6.84,4897,0
2005-05-03,6.36,6.48,6.36,6.48,2912,0
2005-05-04,6.36,7.02,6.36,6.66,9195,0
2005-05-05,6.84,7.14,6.72,6.78,2317,0
2005-05-06,6.96,7.2,6.78,6.84,6286,0
2005-05-09,7.14,7.5,6.84,7.14,10608,0
2005-05-10,7.2,7.68,7.2,7.68,13164,0
2005-05-11,7.68,8.04,7.56,7.56,4130,0
2005-05-12,7.38,7.5,7.38,7.5,692,0
2005-05-13,7.62,7.62,7.44,7.5,9708,0
2005-05-16,7.74,7.98,7.08,7.38,6201,0
2005-05-17,7.32,7.8,7.32,7.8,2450,0
2005-05-18,7.26,7.56,7.14,7.5,9450,0
2005-05-19,7.5,7.68,7.5,7.68,3804,0
2005-05-20,7.38,7.8,7.38,7.8,3424,0
2005-05-23,8.04,8.04,7.62,7.8,10883,0
2005-05-24,7.8,8.34,7.8,8.1,11446,0
2005-05-25,8.16,8.16,8.1,8.16,3366,0
2005-05-26,8.1,8.16,8.1,8.16,1550,0
2005-05-27,8.1,8.1,7.62,7.68,8367,0
2005-05-31,7.8,7.8,7.68,7.68,1244,0
2005-06-01,7.32,7.8,7.32,7.8,1959,0
2005-06-02,7.86,7.98,7.44,7.8,2242,0
2005-06-03,7.56,7.8,7.5,7.74,1914,0
2005-06-06,7.44,7.56,7.44,7.5,754,0
2005-06-07,7.32,7.8,7.32,7.44,4646,0
2005-06-08,7.68,7.68,7.38,7.38,1428,0
2005-06-09,7.38,7.5,7.38,7.44,3083,0
2005-06-10,7.38,7.5,7.38,7.5,200,0
2005-06-13,7.2,7.68,7.2,7.68,1467,0
2005-06-14,7.74,7.74,7.68,7.68,3058,0
2005-06-15,7.68,7.8,7.68,7.74,2343,0
2005-06-16,7.68,8.76,7.26,7.74,13058,0
2005-06-17,7.62,7.8,7.56,7.68,3816,0
2005-06-20,7.44,8.04,7.44,7.62,2433,0
2005-06-21,8.04,8.04,7.56,7.56,733,0
2005-06-22,7.68,7.68,7.5,7.5,300,0
2005-06-23,7.8,8.1,7.38,7.5,2783,0
2005-06-24,7.26,7.98,7.26,7.68,4232,0
2005-06-27,7.5,7.56,7.44,7.5,1017,0
2005-06-28,7.56,7.74,7.38,7.74,717,0
2005-06-29,7.62,8.1,7.56,7.56,1450,0
2005-06-30,7.68,7.8,7.38,7.38,3677,0
2005-07-01,8.1,8.1,7.38,7.5,1266,0
2005-07-05,7.44,7.5,7.26,7.32,2204,0
2005-07-06,7.26,7.38,7.26,7.38,952,0
2005-07-07,7.44,7.44,7.32,7.32,83,0
2005-07-08,7.32,7.5,7.32,7.32,1114,0
2005-07-11,7.26,7.26,7.26,7.26,700,0
2005-07-12,7.44,7.44,7.26,7.38,1643,0
2005-07-13,7.44,7.5,7.32,7.38,2030,0
2005-07-14,7.38,7.5,7.26,7.32,825,0
2005-07-15,7.32,7.5,7.32,7.32,702,0
2005-07-18,7.32,7.32,7.26,7.26,575,0
2005-07-19,7.26,7.5,7.26,7.5,3450,0
2005-07-20,7.5,7.62,7.38,7.44,3867,0
2005-07-21,7.2,7.32,7.2,7.26,1417,0
2005-07-22,7.56,8.04,7.56,7.74,4103,0
2005-07-25,7.8,8.22,7.8,7.98,6181,0
2005-07-26,8.1,8.28,8.04,8.04,4318,0
2005-07-27,8.16,8.22,8.1,8.1,1692,0
2005-07-28,8.16,8.28,8.1,8.1,492,0
2005-07-29,8.28,8.76,7.98,8.7,16463,0
2005-08-01,8.88,8.88,8.1,8.7,9472,0
2005-08-02,8.58,9.78,8.58,8.88,11854,0
2005-08-03,10.08,10.38,9.6,9.6,3028,0
2005-08-04,10.08,10.08,9.06,9.54,1212,0
2005-08-05,9.42,9.42,9,9,1617,0
2005-08-08,9.6,10.08,8.7,9.6,25680,0
2005-08-09,9.9,9.9,9,9.18,1165,0
2005-08-10,9.3,9.84,9.3,9.6,3575,0
2005-08-11,9.48,9.72,9.42,9.6,12350,0
2005-08-12,9.6,10.02,9.6,9.78,683,0
2005-08-15,9.6,9.6,9.42,9.6,1250,0
2005-08-16,9.42,9.9,9.06,9.84,2736,0
2005-08-17,9.54,9.66,9.12,9.42,2900,0
2005-08-18,9.6,9.72,9.18,9.18,2467,0
2005-08-19,9.6,9.78,9.6,9.6,8619,0
2005-08-22,9.3,10.14,9.3,9.66,4192,0
2005-08-23,9.9,10.14,9.9,10.02,3152,0
2005-08-24,9.9,9.9,9.6,9.6,930,0
2005-08-25,9.6,9.78,9.6,9.6,3263,0
2005-08-26,9.06,9.66,9.06,9.6,3725,0
2005-08-29,9.6,9.84,9.6,9.78,2934,0
2005-08-30,9.66,9.72,9.6,9.66,2333,0
2005-08-31,9.6,9.6,9,9,1750,0
2005-09-01,9,9.42,8.76,9.3,2125,0
2005-09-02,9.42,9.42,8.76,9,1433,0
2005-09-06,9,9.54,9,9.54,3627,0
2005-09-07,9.06,9.3,9,9.18,3383,0
2005-09-08,9.06,9.3,9,9.3,2733,0
2005-09-09,9,9.54,9,9.48,2333,0
2005-09-12,9.6,9.6,9,9.48,1792,0
2005-09-13,9.48,9.48,9,9,1674,0
2005-09-14,8.7,8.7,8.4,8.7,3083,0
2005-09-15,8.52,9.3,8.16,9.3,2503,0
2005-09-16,9,9.3,8.7,9,2744,0
2005-09-19,9,9,8.82,8.82,4700,0
2005-09-20,8.7,9.36,8.7,9,6796,0
2005-09-21,9.06,9.24,8.7,8.7,4142,0
2005-09-22,8.7,8.7,7.92,8.4,8324,0
2005-09-23,8.4,8.94,8.4,8.88,421,0
2005-09-26,8.76,8.76,8.7,8.7,133,0
2005-09-27,8.7,8.7,8.4,8.4,1500,0
2005-09-28,8.4,8.4,8.4,8.4,67,0
2005-09-29,8.4,9,8.4,8.76,4492,0
2005-09-30,9,9,8.7,8.7,2207,0
2005-10-03,8.46,8.64,8.46,8.64,300,0
2005-10-04,8.52,8.52,8.52,8.52,217,0
2005-10-05,8.4,8.4,8.16,8.4,1305,0
2005-10-06,7.44,9,7.44,8.76,1993,0
2005-10-07,8.7,8.7,8.4,8.46,371,0
2005-10-10,8.4,8.4,8.4,8.4,17,0
2005-10-11,8.58,8.76,8.34,8.4,1572,0
2005-10-12,8.4,8.4,7.32,7.98,2667,0
2005-10-13,8.1,8.4,8.1,8.4,767,0
2005-10-14,8.76,8.76,7.32,7.5,3359,0
2005-10-17,7.8,7.8,7.5,7.5,100,0
2005-10-18,7.5,7.92,7.44,7.56,1350,0
2005-10-19,7.62,7.62,7.32,7.44,1363,0
2005-10-20,8.1,8.1,7.5,7.92,2033,0
2005-10-21,7.8,7.8,7.32,7.56,150,0
2005-10-24,7.56,8.7,7.5,7.56,3350,0
2005-10-25,8.22,8.22,8.22,8.22,17,0
2005-10-26,8.04,8.04,7.56,7.74,1333,0
2005-10-27,7.86,7.86,7.68,7.68,867,0
2005-10-28,7.8,7.8,7.5,7.56,1883,0
2005-10-31,7.26,8.76,7.26,7.74,4983,0
2005-11-01,7.56,7.68,7.5,7.5,2642,0
2005-11-02,7.62,7.92,7.32,7.5,1016,0
2005-11-03,7.44,7.62,7.44,7.56,317,0
2005-11-04,7.44,7.68,7.38,7.68,467,0
2005-11-07,8.4,9.24,8.1,9,26573,0
2005-11-08,9.12,11.1,9.12,10.8,37464,0
2005-11-09,11.4,14.4,10.68,12.3,86739,0
2005-11-10,12.6,14.4,12.3,13.38,52610,0
2005-11-11,14.4,14.4,11.76,11.82,26890,0
2005-11-14,9.18,11.94,9.12,11.88,23589,0
2005-11-15,11.7,11.7,11.22,11.64,5062,0
2005-11-16,13.98,13.98,10.5,10.8,20012,0
2005-11-17,10.92,11.88,10.5,11.88,5507,0
2005-11-18,12,12,10.38,10.8,5177,0
2005-11-21,10.92,11.16,10.8,10.8,3750,0
2005-11-22,11.04,11.34,10.56,10.56,5067,0
2005-11-23,10.68,10.8,10.68,10.68,2667,0
2005-11-25,10.8,10.8,10.02,10.2,1743,0
2005-11-28,10.74,10.74,9.36,9.54,5351,0
2005-11-29,9.36,9.6,9.06,9.18,2765,0
2005-11-30,9.3,9.3,9.18,9.18,1289,0
2005-12-01,9.06,9.6,8.52,9,10717,0
2005-12-02,8.82,9.54,8.7,8.7,3606,0
2005-12-05,8.64,9.54,8.64,8.88,2317,0
2005-12-06,8.88,9.48,8.88,9.12,2420,0
2005-12-07,9.54,9.54,8.46,8.94,3692,0
2005-12-08,9.36,9.36,9.06,9.24,2183,0
2005-12-09,9.06,9.66,9.06,9.54,1400,0
2005-12-12,9.66,10.74,9.6,10.44,8480,0
2005-12-13,9.9,10.74,9.72,10.5,2258,0
2005-12-14,10.38,11.1,9.18,11.1,8155,0
2005-12-15,11.22,11.22,10.08,10.5,2192,0
2005-12-16,11.1,11.1,9.3,9.84,4392,0
2005-12-19,10.8,10.8,9.6,10.32,2325,0
2005-12-20,9.9,9.9,9.78,9.84,983,0
2005-12-21,9.96,10.02,9.3,9.3,4267,0
2005-12-22,9.36,10.32,9.36,9.42,1483,0
2005-12-23,9.36,9.6,9.36,9.48,2416,0
2005-12-27,9.36,9.42,9.12,9.12,2201,0
2005-12-28,9,9.6,8.94,9.6,3736,0
2005-12-29,9.6,9.6,9.3,9.54,667,0
2005-12-30,9.6,9.6,9.36,9.36,1292,0
2006-01-03,9.48,9.54,9.42,9.54,567,0
2006-01-04,9.6,9.9,9.6,9.84,1150,0
2006-01-05,9.78,9.78,9.72,9.72,733,0
2006-01-06,9.42,9.66,9.42,9.6,2617,0
2006-01-09,9.72,10.2,9.42,9.9,933,0
2006-01-10,9.54,9.66,9.42,9.42,1667,0
2006-01-11,9.6,9.66,9.6,9.6,1560,0
2006-01-12,9.42,10.44,9.42,9.54,3126,0
2006-01-13,9.42,9.78,9.42,9.78,50,0
2006-01-17,9.66,11.1,9.66,9.9,3082,0
2006-01-18,9.9,10.68,9.66,10.5,2783,0
2006-01-19,10.5,10.68,9.78,9.78,2800,0
2006-01-20,9.78,10.2,9.78,10.08,1017,0
2006-01-23,10.32,10.44,10.08,10.38,741,0
2006-01-24,9.84,10.14,9.84,10.14,633,0
2006-01-25,10.32,10.32,9.84,9.84,1876,0
2006-01-26,9.84,9.9,9.66,9.78,1791,0
2006-01-27,9.6,10.08,9.54,10.08,613,0
2006-01-30,10.2,10.2,9.78,9.78,1550,0
2006-01-31,9.48,9.78,9.12,9.3,2800,0
2006-02-01,9.78,10.74,9.6,10.74,8776,0
2006-02-02,10.5,10.74,10.2,10.74,2392,0
2006-02-03,10.8,10.8,10.8,10.8,242,0
2006-02-06,10.8,10.8,10.5,10.5,1683,0
2006-02-07,10.92,11.1,10.74,10.8,8164,0
2006-02-08,10.5,10.5,10.26,10.38,2867,0
2006-02-09,10.26,11.1,9.9,10.74,2380,0
2006-02-10,10.5,10.8,10.26,10.56,1875,0
2006-02-13,9.66,10.62,9.66,10.5,792,0
2006-02-14,10.44,10.68,10.44,10.62,240,0
2006-02-15,10.44,10.44,9.9,9.96,2325,0
2006-02-16,9.96,10.8,9.9,10.08,965,0
2006-02-17,10.2,10.92,10.2,10.2,1250,0
2006-02-21,9.84,10.8,9.84,10.08,1289,0
2006-02-22,9.9,10.08,9.9,9.96,550,0
2006-02-23,9.72,9.96,9.72,9.96,225,0
2006-02-27,9.66,9.72,9.66,9.66,683,0
2006-03-01,9.78,9.78,9.36,9.72,833,0
2006-03-02,9.78,9.96,9.6,9.72,1100,0
2006-03-03,9.72,9.96,9.66,9.96,2826,0
2006-03-06,9.9,10.02,9.9,10.02,53,0
2006-03-07,9.72,9.78,9.6,9.72,1149,0
2006-03-08,9.6,9.6,9,9.48,2467,0
2006-03-09,9.78,9.78,9.36,9.48,858,0
2006-03-10,9.48,9.48,9.42,9.42,92,0
2006-03-13,9.48,9.78,9.48,9.78,717,0
2006-03-14,9.66,10.02,9.42,9.6,1980,0
2006-03-15,9.84,10.14,9.42,9.78,3940,0
2006-03-16,9.3,10.08,9.3,9.6,1410,0
2006-03-17,9.9,9.9,9.48,9.48,1317,0
2006-03-20,9.54,9.6,9.3,9.3,283,0
2006-03-21,9.54,9.72,9.36,9.36,275,0
2006-03-22,9.18,9.48,9.18,9.18,925,0
2006-03-23,9.3,9.78,9.3,9.3,1300,0
2006-03-24,9.24,9.36,9.18,9.36,683,0
2006-03-27,8.94,9.6,8.94,9.54,930,0
2006-03-28,9.3,9.6,9.3,9.54,633,0
2006-03-29,9.48,9.48,9.24,9.24,1514,0
2006-03-30,9.18,9.18,8.46,8.7,3411,0
2006-03-31,7.8,9.48,7.8,9.48,2986,0
2006-04-03,8.58,10.14,8.58,10.14,8348,0
2006-04-04,10.2,10.5,9.66,10.44,2282,0
2006-04-05,10.5,11.34,10.5,10.86,1068,0
2006-04-06,10.44,10.44,9.72,10.08,617,0
2006-04-07,10.38,11.34,9.54,9.54,4269,0
2006-04-10,10.2,10.2,9.78,10.08,2783,0
2006-04-11,10.62,11.34,9.84,10.8,6222,0
2006-04-12,10.5,10.5,9.54,9.84,1183,0
2006-04-13,9.66,9.72,9.66,9.66,700,0
2006-04-17,9.48,9.54,9.3,9.36,888,0
2006-04-18,9.42,9.66,9.42,9.66,1625,0
2006-04-19,9.48,9.66,9.48,9.66,117,0
2006-04-20,9.6,9.6,9.48,9.48,1185,0
2006-04-21,9.48,9.54,9.48,9.54,766,0
2006-04-24,9.54,9.54,9.54,9.54,83,0
2006-04-25,9.6,9.72,9.6,9.72,100,0
2006-04-26,9.6,10.44,9.54,10.14,2309,0
2006-04-27,10.2,10.2,9.54,9.66,200,0
2006-04-28,9.48,10.02,9.3,9.42,738,0
2006-05-01,9.78,10.14,9.36,10.14,759,0
2006-05-02,9.36,10.08,9.36,9.48,117,0
2006-05-03,9.18,9.36,8.7,9,3201,0
2006-05-04,9,9.3,9,9.3,532,0
2006-05-05,10.5,10.5,9.6,9.96,4262,0
2006-05-08,9.96,9.96,9.12,9.54,388,0
2006-05-09,9.3,9.72,9.3,9.72,467,0
2006-05-10,9.3,10.38,9.24,9.9,2307,0
2006-05-11,10.2,10.2,8.76,9.54,4667,0
2006-05-12,9,10.2,9,9.54,3539,0
2006-05-15,9.78,10.02,9.36,9.6,1750,0
2006-05-16,9.54,10.2,9.54,10.14,1883,0
2006-05-17,9.9,9.9,9.24,9.54,1732,0
2006-05-18,9,10.38,9,10.08,1117,0
2006-05-19,10.14,10.44,9.96,10.08,1722,0
2006-05-22,9.9,9.9,9.3,9.42,2583,0
2006-05-23,9.48,9.48,9.48,9.48,33,0
2006-05-24,9.42,9.42,9.36,9.36,371,0
2006-05-25,9.9,10.2,9.6,9.6,467,0
2006-05-26,9.6,9.6,9.6,9.6,217,0
2006-05-30,9.54,9.66,9.54,9.66,233,0
2006-05-31,9.54,10.14,9.54,9.54,1792,0
2006-06-01,9.84,10.08,9.66,10.08,823,0
2006-06-02,10.2,11.34,9.54,9.54,4450,0
2006-06-05,9.3,9.48,9.12,9.3,690,0
2006-06-06,9.84,10.08,9.72,9.84,4283,0
2006-06-07,9.9,10.2,9.84,9.84,867,0
2006-06-08,9.84,10.08,9.12,9.18,3217,0
2006-06-09,9.66,9.66,9.18,9.3,1150,0
2006-06-12,9,9.6,9,9.6,835,0
2006-06-13,9,9.12,9,9.06,401,0
2006-06-14,9,9,8.52,8.76,2660,0
2006-06-15,8.58,9.42,8.52,9.12,1913,0
2006-06-16,9.54,9.54,8.94,9,167,0
2006-06-20,8.7,9,8.7,8.76,850,0
2006-06-21,8.52,9,8.52,8.58,3637,0
2006-06-22,9.24,9.24,8.64,8.64,167,0
2006-06-23,9,9.24,9,9,287,0
2006-06-26,9.3,9.3,9,9,1017,0
2006-06-27,9,9.18,9,9.18,558,0
2006-06-28,9,9,9,9,83,0
2006-06-29,9,9,9,9,2321,0
2006-06-30,9,9,8.1,8.22,1916,0
2006-07-03,8.1,10.32,8.1,9.06,3092,0
2006-07-05,8.7,9.12,8.52,9.12,2727,0
2006-07-06,8.64,8.64,8.52,8.52,333,0
2006-07-07,8.76,8.76,8.52,8.52,617,0
2006-07-11,8.4,8.4,8.4,8.4,500,0
2006-07-12,8.46,8.46,8.46,8.46,317,0
2006-07-13,9.12,9.18,8.46,9.18,583,0
2006-07-14,9.24,9.54,8.88,9.42,2339,0
2006-07-17,8.1,9.3,8.1,8.76,1341,0
2006-07-18,9.48,9.48,9.24,9.24,1033,0
2006-07-19,9.9,9.9,9.54,9.6,1067,0
2006-07-20,9.36,10.14,9.36,10.14,1383,0
2006-07-21,9.9,10.02,9.9,9.96,184,0
2006-07-24,17.4,18.3,14.94,16.44,124576,0
2006-07-25,16.2,16.2,13.5,14.7,22037,0
2006-07-26,14.94,14.94,12.72,13.2,14255,0
2006-07-27,13.56,14.46,13.26,13.98,9147,0
2006-07-28,14.4,15,13.98,14.4,7568,0
2006-07-31,14.22,15.6,14.22,15.48,11983,0
2006-08-01,15.54,15.54,14.4,15.48,6423,0
2006-08-02,15.18,15.18,13.8,14.1,8857,0
2006-08-03,14.4,14.4,13.56,13.56,4394,0
2006-08-04,14.34,14.34,12.3,13.44,6116,0
2006-08-07,14.52,14.52,12.9,13.62,2497,0
2006-08-08,13.92,14.04,12.96,12.96,3117,0
2006-08-09,13.02,13.5,13.02,13.5,873,0
2006-08-10,13.2,13.92,13.2,13.8,2133,0
2006-08-11,13.5,14.52,13.2,13.44,4108,0
2006-08-14,13.8,14.76,13.68,14.16,2186,0
2006-08-15,14.22,14.64,13.86,14.64,2331,0
2006-08-16,14.76,14.76,13.74,14.16,2120,0
2006-08-17,13.68,14.1,13.68,14.1,444,0
2006-08-18,13.26,14.46,12.9,14.46,2817,0
2006-08-21,14.1,14.34,13.2,14.1,1657,0
2006-08-22,14.82,15.3,14.46,15.18,8899,0
2006-08-23,15.18,15.18,14.46,14.76,3404,0
2006-08-24,14.46,14.82,14.46,14.82,1034,0
2006-08-25,15.18,15.18,14.64,14.7,4245,0
2006-08-28,15.72,16.14,13.92,15.66,5928,0
2006-08-29,15.48,17.4,15.48,16.68,5421,0
2006-08-30,16.2,18.36,15.66,18.36,8693,0
2006-08-31,18.36,18.36,17.46,17.46,6880,0
2006-09-01,18.36,19.74,18.3,18.9,18810,0
2006-09-05,19.08,19.5,18.36,19.02,7388,0
2006-09-06,19.68,19.68,19.02,19.2,4463,0
2006-09-07,18.78,19.2,18,18.6,11030,0
2006-09-08,19.08,20.7,18.96,19.8,33332,0
2006-09-11,19.86,20.1,19.32,20.1,9723,0
2006-09-12,20.34,20.34,18.9,18.9,10131,0
2006-09-13,18.9,19.2,17.7,17.7,6626,0
2006-09-14,18,18.54,18,18.12,4513,0
2006-09-15,18.54,18.6,17.16,17.22,5733,0
2006-09-18,17.1,18.3,16.02,16.8,6663,0
2006-09-19,18,18,16.5,17.7,2574,0
2006-09-20,17.94,18,17.52,18,1842,0
2006-09-21,17.82,18,17.22,17.7,2192,0
2006-09-22,18,18.3,16.56,18.3,5141,0
2006-09-25,18.9,19.32,18.9,18.96,4658,0
2006-09-26,19.38,19.38,18,18,3576,0
2006-09-27,18.48,19.08,18.48,18.84,2152,0
2006-09-28,18.84,19.38,18.84,19.38,1799,0
2006-09-29,19.8,20.1,19.5,20.04,3172,0
2006-10-02,20.28,22.68,20.28,22.2,7396,0
2006-10-03,22.68,22.86,21.3,22.38,6714,0
2006-10-04,22.2,23.1,22.2,22.32,1906,0
2006-10-05,23.04,23.4,21.54,21.96,9920,0
2006-10-06,22.44,22.62,21.12,22.32,3251,0
2006-10-09,22.8,26.1,22.44,25.14,22841,0
2006-10-10,24.9,25.5,22.56,24,11479,0
2006-10-11,24.54,25.02,23.22,24.54,4227,0
2006-10-12,24.6,24.9,23.58,24.06,21236,0
2006-10-13,24.6,24.6,21.18,21.3,19405,0
2006-10-16,21.84,22.86,21.36,21.48,13347,0
2006-10-17,21.6,21.9,20.22,20.46,15110,0
2006-10-18,20.28,22.5,20.28,21.6,7887,0
2006-10-19,21.6,21.6,19.8,20.4,4718,0
2006-10-20,20.22,20.22,18.18,18.3,10826,0
2006-10-23,18.18,18.24,16.5,16.5,22957,0
2006-10-24,16.5,16.5,15.36,16.32,6154,0
2006-10-25,15.6,17.4,15.6,17.22,4412,0
2006-10-26,17.22,17.76,16.92,17.58,1561,0
2006-10-27,17.88,17.94,16.8,17.88,535,0
2006-10-30,17.88,17.94,17.64,17.64,567,0
2006-10-31,17.28,17.94,16.62,17.88,3220,0
2006-11-01,17.94,19.14,17.88,18.66,2168,0
2006-11-02,19.5,19.92,19.08,19.08,1871,0
2006-11-03,19.08,19.08,17.76,18.06,1042,0
2006-11-06,18.3,19.14,18.3,18.96,2692,0
2006-11-07,19.26,19.68,18.96,19.5,2166,0
2006-11-08,22.14,22.2,20.1,21,3778,0
2006-11-09,21.6,21.66,20.94,21.18,2625,0
2006-11-10,20.94,21.06,19.92,20.16,8852,0
2006-11-13,19.5,19.5,18.3,19.08,2908,0
2006-11-14,19.26,19.98,19.2,19.62,1237,0
2006-11-15,19.98,19.98,18.9,19.38,1751,0
2006-11-16,19.44,19.44,18.6,18.96,983,0
2006-11-21,19.92,20.4,18.96,20.34,4609,0
2006-11-22,20.7,21.78,19.92,20.22,4369,0
2006-11-24,20.28,20.4,18.6,19.02,2365,0
2006-11-27,19.2,20.34,19.2,19.38,2850,0
2006-11-28,19.8,19.8,18.66,19.2,2692,0
2006-11-29,19.2,19.8,19.2,19.74,1070,0
2006-11-30,19.74,20.16,19.2,19.5,2095,0
2006-12-01,18.9,18.9,18.78,18.78,236,0
2006-12-04,18.36,19.8,17.7,18.48,7331,0
2006-12-05,18.54,19.2,18.48,18.9,1392,0
2006-12-06,19.26,19.26,18.12,18.18,1650,0
2006-12-07,18.18,19.8,18,18.36,3676,0
2006-12-08,19.68,19.68,18.9,18.9,175,0
2006-12-11,19.08,19.38,18.66,18.72,990,0
2006-12-12,18.6,20.7,17.7,17.82,3581,0
2006-12-13,17.88,17.88,16.92,17.22,2906,0
2006-12-14,17.22,17.88,17.1,17.88,3058,0
2006-12-15,17.94,18.66,17.76,17.76,1032,0
2006-12-18,17.4,18.18,17.4,17.58,2923,0
2006-12-19,17.46,18.78,17.04,17.4,8226,0
2006-12-20,17.94,18.18,17.64,18.18,3776,0
2006-12-21,17.82,18.06,17.64,17.94,450,0
2006-12-22,18,18.36,18,18,400,0
2006-12-26,18.42,19.2,17.52,18.42,843,0
2006-12-27,18.3,18.3,18,18,383,0
2006-12-28,17.58,18,17.4,18,892,0
2006-12-29,17.58,18.9,17.4,18.24,1117,0
2007-01-03,19.14,19.2,18.6,18.78,2084,0
2007-01-04,19.2,19.2,18.9,18.9,317,0
2007-01-05,18,19.14,17.94,18.3,600,0
2007-01-08,18.9,19.2,18,18.3,4241,0
2007-01-09,18.66,19.14,18.66,18.72,3502,0
2007-01-10,18.48,19.5,18.48,19.5,2485,0
2007-01-11,19.5,19.5,19.02,19.02,1533,0
2007-01-12,19.2,19.2,19.2,19.2,46,0
2007-01-16,19.5,19.5,18.6,18.66,1548,0
2007-01-17,19.14,19.2,18.78,18.78,150,0
2007-01-18,18.72,19.2,18.72,19.2,168,0
2007-01-19,19.2,19.2,18.24,19.2,3133,0
2007-01-22,18.6,18.9,18.6,18.9,33,0
2007-01-23,18.84,18.9,18.54,18.84,733,0
2007-01-24,19.2,19.2,18.84,19.02,332,0
2007-01-25,18.78,18.78,18,18.54,477,0
2007-01-26,18.9,18.96,18.54,18.96,404,0
2007-01-29,18.6,18.6,18.3,18.42,964,0
2007-01-30,18.42,18.42,18.18,18.18,233,0
2007-01-31,18.18,18.18,17.94,18,971,0
2007-02-01,17.76,17.94,17.4,17.46,2351,0
2007-02-02,17.4,17.58,17.4,17.4,1008,0
2007-02-05,16.98,17.1,16.62,16.86,2450,0
2007-02-06,16.62,16.62,15.96,16.38,2161,0
2007-02-07,16.38,17.04,16.26,16.5,1457,0
2007-02-08,16.38,17.28,16.38,17.04,1412,0
2007-02-09,17.52,19.08,17.22,17.52,1933,0
2007-02-12,18.42,18.72,18,18,1848,0
2007-02-13,18.48,19.02,18,18,767,0
2007-02-14,17.16,17.46,16.38,17.46,350,0
2007-02-15,17.4,18.72,17.4,18.72,1043,0
2007-02-16,18.12,19.02,17.82,17.82,1513,0
2007-02-20,18,19.02,18,18.42,792,0
2007-02-21,18.6,18.6,18.36,18.54,1308,0
2007-02-22,18.36,18.6,18,18,433,0
2007-02-23,18,18.54,18,18.06,629,0
2007-02-26,18.12,18.12,17.64,17.64,2309,0
2007-02-27,17.4,17.4,16.68,16.68,1278,0
2007-02-28,16.68,17.94,16.5,16.56,1519,0
2007-03-01,18,18,15.96,16.98,1865,0
2007-03-02,17.4,17.4,16.98,16.98,200,0
2007-03-05,16.86,16.86,16.08,16.2,617,0
2007-03-06,16.08,16.26,15.48,15.48,4287,0
2007-03-07,15.36,15.54,14.4,14.88,2983,0
2007-03-08,14.88,15.54,14.88,15.48,577,0
2007-03-09,14.4,15.48,14.4,14.88,2025,0
2007-03-12,15,16.08,15,15.54,1150,0
2007-03-13,15.54,15.54,15.18,15.3,758,0
2007-03-14,15.42,15.48,15.24,15.24,950,0
2007-03-15,15.6,15.6,15,15.12,469,0
2007-03-16,15.84,15.84,15.42,15.42,117,0
2007-03-19,15.9,15.9,15.72,15.72,275,0
2007-03-20,15.96,16.2,15,15.72,1448,0
2007-03-21,16.38,16.38,16.38,16.38,500,0
2007-03-22,16.08,16.32,16.08,16.2,1445,0
2007-03-23,16.2,16.32,16.2,16.32,217,0
2007-03-26,16.5,16.68,15.96,15.96,200,0
2007-03-27,16.14,16.5,16.14,16.5,133,0
2007-03-29,16.32,16.62,16.32,16.62,633,0
2007-03-30,16.26,19.02,16.26,18,4445,0
2007-04-02,17.34,17.88,17.34,17.88,370,0
2007-04-03,17.88,17.88,16.8,17.04,984,0
2007-04-04,17.4,17.82,16.86,17.82,215,0
2007-04-05,17.28,17.88,15.9,16.2,2247,0
2007-04-09,16.68,16.68,16.56,16.62,334,0
2007-04-10,16.62,17.28,16.5,17.1,806,0
2007-04-11,16.32,17.7,16.32,17.1,931,0
2007-04-12,17.16,17.52,17.16,17.52,448,0
2007-04-13,17.34,17.7,17.16,17.7,128,0
2007-04-16,17.88,17.88,17.58,17.82,183,0
2007-04-17,17.82,17.88,17.34,17.34,967,0
2007-04-18,17.34,18,17.16,17.76,1133,0
2007-04-19,17.1,17.1,17.1,17.1,67,0
2007-04-20,17.1,17.52,17.1,17.52,333,0
2007-04-23,16.8,18.9,16.8,18.72,2827,0
2007-04-24,18.72,19.02,18.24,18.42,367,0
2007-04-25,18.6,18.6,18,18,445,0
2007-04-26,18.3,18.3,18.3,18.3,17,0
2007-04-27,18.6,18.96,18.6,18.9,605,0
2007-04-30,18.9,18.9,18.9,18.9,828,0
2007-05-01,18.06,18.06,17.4,17.88,1445,0
2007-05-02,18.54,18.72,18.54,18.72,145,0
2007-05-03,19.2,19.5,18.54,19.32,11882,0
2007-05-04,19.5,19.5,17.88,18.18,2180,0
2007-05-07,18.6,18.6,18.48,18.48,100,0
2007-05-08,18.3,18.6,18.3,18.3,338,0
2007-05-09,18.3,18.54,18.06,18.54,233,0
2007-05-10,18.18,18.3,18,18.24,2855,0
2007-05-11,18.6,18.84,18.6,18.72,657,0
2007-05-14,18.36,19.32,17.1,17.4,1957,0
2007-05-15,17.88,18.9,17.1,18,1876,0
2007-05-16,18,18,16.8,16.98,4233,0
2007-05-17,17.22,17.4,17.04,17.04,1081,0
2007-05-18,17.82,18.6,17.16,17.82,2039,0
2007-05-21,17.94,17.94,17.94,17.94,167,0
2007-05-22,17.94,18,17.82,18,377,0
2007-05-23,17.7,17.7,17.64,17.64,67,0
2007-05-24,16.86,16.86,15.9,15.9,10700,0
2007-05-25,16.38,17.34,15.48,16.86,2417,0
2007-05-29,17.28,17.34,17.28,17.34,167,0
2007-05-30,17.16,17.34,16.8,17.34,4103,0
2007-05-31,17.7,20.28,16.8,18.9,7975,0
2007-06-01,18.12,18.18,18.12,18.18,117,0
2007-06-04,17.7,17.76,17.7,17.76,466,0
2007-06-05,17.7,17.7,17.16,17.16,383,0
2007-06-06,17.64,18.72,17.64,18.3,3536,0
2007-06-07,19.38,19.38,18,18.6,2426,0
2007-06-08,18.6,18.66,17.46,18.48,3740,0
2007-06-11,18.66,19.44,18.06,18.6,1616,0
2007-06-12,18.12,18.84,16.92,17.28,2638,0
2007-06-13,18.42,18.42,17.1,17.7,438,0
2007-06-14,18,18.06,18,18.06,448,0
2007-06-15,18.54,18.54,17.88,17.88,118,0
2007-06-18,18.06,18.06,17.22,17.22,1267,0
2007-06-19,17.16,17.82,17.16,17.4,771,0
2007-06-21,17.82,17.82,17.52,17.52,101,0
2007-06-22,17.46,17.76,17.46,17.46,507,0
2007-06-25,17.22,17.28,17.1,17.1,1926,0
2007-06-26,16.92,17.04,16.92,16.92,746,0
2007-06-28,17.76,17.76,17.7,17.7,425,0
2007-06-29,17.82,17.82,17.76,17.82,79,0
2007-07-02,17.34,17.34,17.34,17.34,67,0
2007-07-03,17.88,17.94,17.88,17.94,262,0
2007-07-05,17.46,18.48,16.92,17.04,5781,0
2007-07-06,17.28,17.28,17.28,17.28,167,0
2007-07-09,16.98,17.58,16.8,17.46,1317,0
2007-07-10,17.58,18,16.86,16.86,1100,0
2007-07-11,17.04,17.04,16.68,16.68,650,0
2007-07-12,17.1,18,17.1,17.1,740,0
2007-07-13,16.86,17.1,16.74,16.8,550,0
2007-07-16,17.1,18,16.8,18,2873,0
2007-07-17,18,18.6,17.16,17.16,890,0
2007-07-18,16.86,16.98,16.86,16.92,183,0
2007-07-19,18,18,17.82,17.82,288,0
2007-07-20,17.46,17.46,17.34,17.34,175,0
2007-07-24,17.16,18,17.16,17.4,1577,0
2007-07-26,17.34,17.34,17.1,17.1,133,0
2007-07-27,17.7,17.7,16.8,16.8,2522,0
2007-07-30,16.68,17.22,16.68,17.22,767,0
2007-07-31,17.1,17.1,16.68,16.86,345,0
2007-08-01,16.68,16.68,15.12,15.66,1962,0
2007-08-03,16.2,16.8,16.2,16.8,543,0
2007-08-06,16.8,17.4,16.8,17.22,4243,0
2007-08-07,17.4,17.4,17.16,17.16,217,0
2007-08-08,17.1,17.28,17.1,17.28,733,0
2007-08-09,17.16,17.22,16.8,16.8,583,0
2007-08-10,17.7,17.7,16.98,17.64,1127,0
2007-08-13,16.8,16.8,16.2,16.2,333,0
2007-08-14,16.62,17.28,15.48,16.02,1395,0
2007-08-15,17.04,17.04,15.54,15.66,1117,0
2007-08-16,15.06,15.06,14.7,15,1658,0
2007-08-17,16.02,18,15,16.74,1967,0
2007-08-20,16.68,16.8,15,15.06,3584,0
2007-08-21,15,15.42,15,15,1431,0
2007-08-22,17.7,17.7,15,15,511,0
2007-08-23,15.3,15.3,15,15,514,0
2007-08-24,15.6,15.6,15.6,15.6,67,0
2007-08-27,15.6,15.6,15,15.12,500,0
2007-08-28,15.3,15.3,14.46,14.46,1111,0
2007-08-29,14.4,14.52,13.5,14.28,4917,0
2007-08-30,14.1,14.1,13.5,13.5,1117,0
2007-08-31,14.1,16.5,13.56,15.48,3348,0
2007-09-04,15.36,15.66,13.8,15.66,722,0
2007-09-05,15.84,15.84,13.5,13.8,1926,0
2007-09-06,13.92,14.16,13.92,14.1,1050,0
2007-09-07,14.76,15.96,14.64,15.54,1258,0
2007-09-10,13.8,15,13.8,15,946,0
2007-09-11,14.88,15.24,14.52,15.12,200,0
2007-09-12,14.46,14.46,13.2,14.4,4686,0
2007-09-13,14.46,14.52,14.46,14.52,275,0
2007-09-14,15.6,15.6,14.52,14.7,2765,0
2007-09-17,14.64,15.9,14.64,15.84,1400,0
2007-09-18,15.3,15.3,13.98,13.98,1000,0
2007-09-19,14.04,15,13.98,15,1183,0
2007-09-20,15.12,15.6,14.88,14.88,1973,0
2007-09-21,14.46,15,14.46,15,642,0
2007-09-24,15.3,15.6,15.3,15.42,4152,0
2007-09-25,15.72,16.8,15.72,16.8,5122,0
2007-09-26,17.7,17.7,16.56,16.92,2118,0
2007-09-27,16.5,17.4,16.5,16.8,2405,0
2007-09-28,16.32,16.92,16.32,16.38,662,0
2007-10-01,16.5,16.5,16.2,16.2,1100,0
2007-10-02,15.9,16.98,15.9,16.02,2709,0
2007-10-03,16.2,16.2,16.08,16.2,1275,0
2007-10-04,16.86,16.86,15.6,15.6,1263,0
2007-10-05,15.6,16.56,15.6,16.56,1518,0
2007-10-08,17.04,18.3,17.04,18,4347,0
2007-10-09,18.06,18.06,16.8,16.8,2765,0
2007-10-10,17.34,17.4,17.34,17.4,282,0
2007-10-11,17.22,18.36,16.8,16.8,850,0
2007-10-12,16.8,18.24,16.8,18.24,459,0
2007-10-15,18.42,18.42,16.62,17.7,846,0
2007-10-16,17.4,18.36,17.16,17.16,370,0
2007-10-17,17.1,17.82,17.1,17.4,322,0
2007-10-18,16.8,18,16.56,17.28,583,0
2007-10-19,18.24,18.24,16.8,17.52,1803,0
2007-10-22,17.16,17.16,16.62,16.62,1367,0
2007-10-23,16.62,17.34,16.62,17.34,517,0
2007-10-24,16.98,17.4,16.62,17.34,1464,0
2007-10-25,16.38,17.64,16.38,17.58,400,0
2007-10-26,17.64,21,15,15.3,44894,0
2007-10-29,16.62,16.62,15.6,15.6,2189,0
2007-10-30,15.6,16.44,15.6,15.9,258,0
2007-10-31,16.14,17.58,16.14,17.16,1064,0
2007-11-01,17.16,17.16,16.8,17.16,783,0
2007-11-02,17.52,17.52,16.68,16.8,688,0
2007-11-05,17.1,17.28,16.92,17.28,1049,0
2007-11-06,16.86,16.86,15.9,15.96,3571,0
2007-11-07,16.2,16.2,16.08,16.08,2101,0
2007-11-08,15.6,15.6,15,15.12,3346,0
2007-11-09,15.6,15.9,15.12,15.9,1617,0
2007-11-13,15.12,16.44,12.36,12.9,15373,0
2007-11-14,13.32,16.92,12.66,13.68,19159,0
2007-11-15,14.04,14.4,13.56,14.22,1650,0
2007-11-16,13.8,14.7,13.8,13.86,733,0
2007-11-19,14.1,14.22,13.32,13.8,1018,0
2007-11-20,14.64,14.7,13.68,14.1,1817,0
2007-11-21,14.7,15.84,14.1,15.84,2317,0
2007-11-23,14.94,15.3,14.94,14.94,567,0
2007-11-26,15.78,15.78,14.4,15,3159,0
2007-11-27,14.64,15.24,13.92,13.92,1833,0
2007-11-28,13.98,13.98,12.6,12.66,3933,0
2007-11-29,14.16,14.46,13.38,13.38,387,0
2007-11-30,13.8,14.52,13.62,14.28,1005,0
2007-12-03,14.16,14.16,13.2,13.2,3842,0
2007-12-04,13.5,13.62,12.96,12.96,2945,0
2007-12-05,13.38,13.56,12.96,12.96,1533,0
2007-12-06,12.9,13.38,12.9,12.9,1490,0
2007-12-07,12.78,14.28,12.78,14.22,5783,0
2007-12-10,15.42,17.34,15.24,16.5,14676,0
2007-12-11,17.28,19.98,17.28,17.88,6271,0
2007-12-12,18,18.9,17.28,18.12,5050,0
2007-12-13,18,18.12,17.82,18,5644,0
2007-12-14,18.54,19.8,17.88,19.08,2483,0
2007-12-17,18.54,20.76,18.54,19.68,7928,0
2007-12-18,20.76,21.12,19.2,19.56,10416,0
2007-12-19,19.8,19.8,18.06,18.06,2933,0
2007-12-20,21.6,22.14,20.82,21.3,11305,0
2007-12-21,21.6,24.3,21.3,24,12964,0
2007-12-24,24.3,24.3,23.52,23.52,6604,0
2007-12-26,24.18,24.3,22.86,23.4,4657,0
2007-12-27,23.58,24.24,22.98,23.82,1698,0
2007-12-28,23.4,23.94,23.4,23.52,1175,0
2007-12-31,23.64,24,21,24,9051,0
2008-01-02,24,25.02,24,24.84,10936,0
2008-01-03,24.12,24.9,23.76,24.06,3737,0
2008-01-04,23.94,24,23.76,24,1571,0
2008-01-07,23.76,24,21.96,22.98,4322,0
2008-01-08,23.46,24.48,22.86,24.06,2543,0
2008-01-09,23.22,25.02,23.22,25.02,2226,0
2008-01-10,25.02,27.3,23.46,27.3,6442,0
2008-01-11,26.94,27.9,25.86,27.9,7118,0
2008-01-14,27.9,29.4,21.72,25.56,27919,0
2008-01-15,24.84,24.84,24.18,24.36,1149,0
2008-01-16,24.3,25.14,23.88,25.14,1042,0
2008-01-17,26.94,27.9,25.2,27,3375,0
2008-01-18,27,27.12,25.5,26.94,1882,0
2008-01-22,25.5,25.5,23.1,24.36,4786,0
2008-01-23,25.2,25.2,19.5,22.02,6883,0
2008-01-24,21.66,24,21.66,23.16,4248,0
2008-01-25,24.84,24.96,24,24.54,2301,0
2008-01-28,24.48,25.08,23.7,25.08,1989,0
2008-01-29,24.72,24.96,23.7,24.72,1968,0
2008-01-30,24.3,24.54,24.3,24.54,863,0
2008-01-31,24.24,24.24,22.8,22.8,2744,0
2008-02-01,23.1,24.9,22.8,22.8,6135,0
2008-02-04,22.8,23.46,21.9,23.46,692,0
2008-02-05,23.4,24.96,21.9,23.82,2474,0
2008-02-06,24.66,24.66,23.4,24.66,418,0
2008-02-07,24,24,22.68,23.28,372,0
2008-02-08,21.96,23.94,21.96,23.94,1502,0
2008-02-11,24.24,24.24,22.2,24,2081,0
2008-02-12,23.16,23.4,23.1,23.28,1133,0
2008-02-13,23.28,24,23.16,23.94,1017,0
2008-02-14,23.46,24.06,23.4,24,2442,0
2008-02-15,23.1,23.28,23.1,23.28,417,0
2008-02-19,23.1,24.3,23.1,24.3,1517,0
2008-02-20,25.08,25.08,23.7,24,2204,0
2008-02-21,24,24.12,23.58,24.12,1483,0
2008-02-22,23.1,24.84,23.1,24.6,4325,0
2008-02-26,35.04,40.38,31.56,33.54,287006,0
2008-02-27,31.74,31.74,25.8,27.9,53600,0
2008-02-28,27.36,27.36,24.84,26.64,13372,0
2008-02-29,26.4,29.1,26.4,27.06,10646,0
2008-03-03,27.42,28.5,25.5,25.56,8971,0
2008-03-04,25.5,31.68,25.5,29.46,66142,0
2008-03-05,30.24,30.36,28.26,29.1,12359,0
2008-03-06,29.94,30.18,29.4,30,7334,0
2008-03-07,30,30,27.3,27.84,7194,0
2008-03-10,27.9,27.9,25.38,26.04,7302,0
2008-03-11,26.76,26.76,23.88,26.46,11315,0
2008-03-12,25.2,25.98,24.9,25.98,3066,0
2008-03-13,25.98,25.98,25.2,25.8,1537,0
2008-03-14,26.7,27.9,24.66,27.78,5981,0
2008-03-17,25.92,27.84,25.92,26.46,2949,0
2008-03-18,27.9,27.9,25.98,27.3,5755,0
2008-03-19,27.72,27.72,26.16,26.16,1231,0
2008-03-20,26.94,27.9,26.52,27.6,2391,0
2008-03-24,27.18,27.6,26.4,26.94,1898,0
2008-03-25,27,27.42,26.4,27.42,1879,0
2008-03-26,27.6,27.9,27.3,27.9,2270,0
2008-03-27,28.14,28.14,27.24,27.96,1375,0
2008-03-28,28.14,28.14,27.3,27.48,2057,0
2008-03-31,28.5,28.5,25.86,26.4,2853,0
2008-04-01,26.46,26.7,26.4,26.46,1525,0
2008-04-02,26.4,26.52,24.78,25.26,3977,0
2008-04-03,25.14,25.8,25.14,25.38,963,0
2008-04-04,25.26,25.44,22.86,23.4,5665,0
2008-04-07,24.3,25.38,23.88,24.9,2482,0
2008-04-08,24.78,25.02,24.78,24.96,942,0
2008-04-09,24.3,25.2,24.3,25.2,750,0
2008-04-10,25.5,26.4,25.14,25.32,1900,0
2008-04-11,25.44,25.5,24.6,25.5,896,0
2008-04-14,25.2,25.26,24.66,25.26,1670,0
2008-04-15,25.38,25.56,25.14,25.14,1903,0
2008-04-16,25.2,25.26,25.02,25.2,474,0
2008-04-17,24.6,25.56,24.6,25.56,948,0
2008-04-18,24.6,25.62,24.6,25.62,1781,0
2008-04-21,24.36,25.74,24.36,25.74,1067,0
2008-04-22,25.26,25.26,24.54,24.9,2170,0
2008-04-23,24.72,24.72,24.72,24.72,17,0
2008-04-24,24.9,26.16,24.9,25.2,1124,0
2008-04-25,25.26,25.5,25.2,25.2,1249,0
2008-04-28,25.2,25.2,24.9,25.2,1160,0
2008-04-29,25.2,25.2,24.9,24.9,233,0
2008-04-30,25.02,25.44,25.02,25.44,125,0
2008-05-01,25.02,25.68,25.02,25.68,774,0
2008-05-02,25.68,25.74,25.08,25.68,1225,0
2008-05-05,25.2,25.74,25.2,25.74,858,0
2008-05-06,25.74,26.34,25.74,26.16,2659,0
2008-05-07,26.16,26.16,25.32,25.68,1078,0
2008-05-08,26.28,26.28,25.2,25.5,1138,0
2008-05-09,25.2,25.5,25.02,25.14,854,0
2008-05-12,25.08,25.44,24.96,25.44,2006,0
2008-05-13,25.26,26.34,24.6,25.74,1997,0
2008-05-14,26.1,26.4,25.32,25.8,2523,0
2008-05-15,25.26,25.92,25.02,25.5,467,0
2008-05-16,25.44,25.44,24,24.96,1367,0
2008-05-19,24.66,24.66,22.98,23.04,4117,0
2008-05-20,23.82,23.88,23.82,23.88,567,0
2008-05-21,23.82,24.48,23.4,24.48,2405,0
2008-05-22,23.52,24.3,23.4,24,2850,0
2008-05-23,23.94,25.02,23.94,24.96,815,0
2008-05-27,24.06,24.42,24,24,500,0
2008-05-28,23.7,24.6,23.7,24.6,483,0
2008-05-29,24.54,24.54,24,24,769,0
2008-05-30,24,24.54,23.4,24,1014,0
2008-06-02,24,24,23.4,24,1607,0
2008-06-03,24,24.54,24,24.48,251,0
2008-06-05,24.48,24.54,23.88,24.54,1583,0
2008-06-06,23.46,23.88,23.1,23.1,1715,0
2008-06-09,24.18,24.18,21.6,22.5,4173,0
2008-06-10,22.08,23.88,21.6,21.66,2305,0
2008-06-11,21.6,21.72,21.6,21.6,888,0
2008-06-12,22.2,22.2,22.2,22.2,113,0
2008-06-13,22.2,22.2,21.54,21.54,540,0
2008-06-16,22.08,23.28,22.08,22.86,4121,0
2008-06-17,23.16,24,23.1,23.46,1013,0
2008-06-18,23.4,23.76,23.4,23.76,1477,0
2008-06-19,21.78,23.7,21.78,23.7,142,0
2008-06-20,21.42,23.34,21.42,22.02,1086,0
2008-06-23,21.54,22.68,21.54,22.5,3210,0
2008-06-24,22.5,23.4,22.5,22.5,1375,0
2008-06-25,22.38,22.44,21.9,21.96,1699,0
2008-06-26,21.9,22.5,21.9,22.2,1841,0
2008-06-27,21.66,22.56,21.66,22.5,2742,0
2008-06-30,21.36,22.56,21.36,22.38,2106,0
2008-07-01,21.9,22.08,21.9,21.9,2056,0
2008-07-02,21.96,21.96,19.2,20.1,7411,0
2008-07-03,19.8,21.54,19.8,21.06,3142,0
2008-07-07,20.76,22.2,20.7,22.08,1404,0
2008-07-08,22.08,22.08,20.94,21.9,3041,0
2008-07-09,21.6,22.62,21.6,22.5,4054,0
2008-07-10,22.2,22.62,21.54,21.6,3160,0
2008-07-11,22.68,25.32,21.6,24.9,11736,0
2008-07-14,24.66,24.96,24.06,24.3,871,0
2008-07-15,24.36,25.08,24.36,25.08,3642,0
2008-07-16,25.08,25.62,24.84,25.62,1966,0
2008-07-17,26.1,26.64,25.5,26.58,4263,0
2008-07-18,26.64,27.6,26.64,27.6,1713,0
2008-07-21,27.6,28.74,27,28.62,4127,0
2008-07-22,28.2,34.2,27.12,30.36,17786,0
2008-07-23,29.46,30,28.5,29.1,6456,0
2008-07-24,28.08,28.5,27.6,27.6,1725,0
2008-07-25,28.32,28.44,27.54,27.54,6116,0
2008-07-28,27.54,27.6,26.52,26.52,1922,0
2008-07-29,26.22,28.5,26.22,28.5,7482,0
2008-07-30,28.8,28.98,27.24,28.2,3659,0
2008-07-31,28.2,28.74,25.5,25.92,7375,0
2008-08-01,26.34,28.26,26.16,26.64,3403,0
2008-08-04,26.7,28.32,26.64,26.64,567,0
2008-08-05,26.64,26.7,25.62,25.68,1543,0
2008-08-06,24.96,25.2,23.4,23.46,3606,0
2008-08-07,22.86,24.6,22.86,24.54,1738,0
2008-08-08,25.32,25.32,24,24.36,2758,0
2008-08-11,24.42,25.8,23.46,24,3000,0
2008-08-12,24.66,24.78,23.16,24.78,1058,0
2008-08-13,24.24,24.3,24,24,817,0
2008-08-14,24.24,24.36,24.24,24.24,2093,0
2008-08-15,24.72,25.2,24.18,24.24,4345,0
2008-08-18,24.06,25.38,24.06,25.38,1230,0
2008-08-19,25.26,25.26,24.12,24.9,4537,0
2008-08-20,24.6,25.68,24.36,24.96,1488,0
2008-08-21,24.66,24.66,24.36,24.36,1167,0
2008-08-22,24.3,25.2,24.3,24.3,1191,0
2008-08-25,24.96,24.96,24,24,1550,0
2008-08-26,24.3,24.3,24,24.3,2245,0
2008-08-27,24.06,24.06,23.4,24,4583,0
2008-08-28,23.7,23.7,22.86,23.34,708,0
2008-08-29,23.1,23.34,22.92,23.1,1560,0
2008-09-02,22.8,22.8,21.6,21.9,3481,0
2008-09-03,21.66,21.9,21.6,21.9,1976,0
2008-09-04,21.96,22.74,21,21.12,3029,0
2008-09-05,21.3,22.8,21.3,22.8,1015,0
2008-09-08,22.8,22.86,21.6,21.6,649,0
2008-09-09,22.38,23.52,22.08,22.92,5004,0
2008-09-10,23.4,23.4,22.56,23.28,482,0
2008-09-11,22.56,22.68,21,21,1869,0
2008-09-12,21.72,23.4,21.72,23.4,2104,0
2008-09-15,21.42,23.76,21.42,22.86,2253,0
2008-09-16,21.6,23.16,21.6,22.14,1870,0
2008-09-17,22.5,22.8,21.36,21.54,1350,0
2008-09-18,21.36,21.36,19.8,20.88,3247,0
2008-09-19,21.78,23.94,21.48,23.94,2834,0
2008-09-22,22.62,24,22.2,22.92,2028,0
2008-09-23,23.52,23.52,22.92,23.4,3998,0
2008-09-24,23.22,23.7,23.1,23.58,1655,0
2008-09-25,22.98,23.58,22.74,23.58,1046,0
2008-09-26,22.5,22.8,22.5,22.8,1433,0
2008-09-29,22.5,22.5,21.72,21.72,868,0
2008-09-30,21.72,21.72,20.94,21,218,0
2008-10-01,21,21,19.74,20.52,1203,0
2008-10-02,20.4,20.7,20.4,20.4,475,0
2008-10-03,20.46,21,20.46,20.94,1216,0
2008-10-06,19.02,19.86,17.4,19.56,4595,0
2008-10-07,19.2,20.94,19.2,20.94,200,0
2008-10-08,19.38,19.38,17.46,19.02,4826,0
2008-10-09,18.6,18.6,15.66,16.8,4097,0
2008-10-10,15.72,15.72,12.9,14.64,5258,0
2008-10-13,14.4,16.38,13.8,16.32,2222,0
2008-10-14,16.38,16.8,16.2,16.2,962,0
2008-10-15,15.78,17.76,15.78,17.76,38,0
2008-10-16,15.66,17.7,12.9,16.8,6241,0
2008-10-17,16.02,18,14.4,14.4,84,0
2008-10-20,17.88,17.88,15.3,15.66,328,0
2008-10-21,15.42,15.42,15.42,15.42,17,0
2008-10-22,15.84,17.34,15,17.34,317,0
2008-10-23,14.46,17.58,14.4,17.4,409,0
2008-10-24,17.34,17.4,14.4,17.28,1150,0
2008-10-27,14.46,15.18,13.5,13.5,1125,0
2008-10-28,16.74,16.74,12.66,12.72,1649,0
2008-10-29,14.16,14.16,13.86,13.86,100,0
2008-10-30,15,15.3,15,15,193,0
2008-10-31,15,15,13.02,13.02,370,0
2008-11-03,14.7,16.5,14.7,14.7,981,0
2008-11-04,16.68,17.34,16.44,17.34,783,0
2008-11-05,17.76,19.5,17.22,19.5,2693,0
2008-11-06,19.38,19.38,15.9,18,3646,0
2008-11-07,16.56,17.4,16.2,16.38,933,0
2008-11-10,15.66,16.38,14.82,15.18,950,0
2008-11-11,15,15.9,14.7,15.84,3017,0
2008-11-12,15.9,15.9,14.7,15.84,1323,0
2008-11-13,14.4,16.44,14.4,15,2508,0
2008-11-14,14.7,15.36,14.52,15.36,908,0
2008-11-17,15.78,15.78,14.46,14.82,1179,0
2008-11-18,14.4,14.4,14.4,14.4,183,0
2008-11-19,14.4,14.4,12.66,13.2,1492,0
2008-11-20,13.8,13.8,12.6,12.9,2525,0
2008-11-21,12.6,12.6,9.66,11.82,1519,0
2008-11-24,10.38,10.8,7.8,10.08,3603,0
2008-11-25,9.9,12,9.66,10.32,1028,0
2008-11-26,9.9,11.34,8.94,11.34,2516,0
2008-11-28,11.94,12,11.76,11.76,233,0
2008-12-01,13.44,13.44,10.08,11.7,2310,0
2008-12-02,10.62,10.68,10.26,10.68,758,0
2008-12-03,12.6,13.26,10.98,11.4,654,0
2008-12-04,11.4,11.76,10.2,11.76,183,0
2008-12-05,11.4,11.4,10.86,10.86,434,0
2008-12-08,10.86,11.46,10.86,11.46,42,0
2008-12-09,11.76,12.84,11.52,12.84,1230,0
2008-12-10,13.2,13.44,12.72,12.72,500,0
2008-12-11,12.6,13.38,11.46,13.38,518,0
2008-12-12,12,12,12,12,167,0
2008-12-15,12.18,12.42,12,12,417,0
2008-12-16,12,17.64,12,15.24,2484,0
2008-12-17,16.5,16.5,14.4,14.4,2609,0
2008-12-18,14.82,14.82,12.6,14.34,621,0
2008-12-19,13.5,13.8,12.9,13.38,633,0
2008-12-22,12.54,12.54,12.54,12.54,17,0
2008-12-23,12.3,13.98,12.06,12.78,1058,0
2008-12-24,12.72,12.72,12,12.72,967,0
2008-12-26,12.9,13.56,12.48,12.48,545,0
2008-12-29,12.6,13.08,10.86,11.1,2351,0
2008-12-30,10.98,13.08,9,9.78,2449,0
2008-12-31,10.02,11.64,8.28,11.4,6976,0
2009-01-02,11.7,16.56,11.7,13.92,2174,0
2009-01-05,13.44,13.44,13.2,13.44,588,0
2009-01-06,13.44,13.44,13.14,13.14,897,0
2009-01-07,13.14,13.44,13.14,13.44,283,0
2009-01-08,13.44,16.8,13.44,16.44,2644,0
2009-01-09,14.4,18.66,14.4,15.36,2900,0
2009-01-12,17.28,17.28,17.28,17.28,92,0
2009-01-13,15.18,15.18,14.7,14.7,997,0
2009-01-14,13.44,13.8,12.9,13.5,508,0
2009-01-15,12.24,12.36,12.18,12.18,167,0
2009-01-16,13.5,13.5,13.5,13.5,300,0
2009-01-20,13.02,13.02,12.12,12.12,833,0
2009-01-21,12,12.06,12,12,533,0
2009-01-23,12.6,12.6,12.6,12.6,167,0
2009-01-27,13.5,14.64,13.5,14.16,475,0
2009-01-28,12.9,13.86,12.9,13.86,119,0
2009-01-30,13.5,13.5,13.5,13.5,33,0
2009-02-02,12.3,13.8,12,12,554,0
2009-02-04,12.06,12.06,11.88,11.88,228,0
2009-02-06,11.94,14.16,11.94,13.74,713,0
2009-02-09,12.24,12.24,11.1,12.24,333,0
2009-02-10,11.28,12.3,11.1,11.7,1122,0
2009-02-11,10.5,13.2,10.5,13.2,466,0
2009-02-13,12,12,12,12,667,0
2009-02-17,12.24,12.24,12.12,12.12,281,0
2009-02-18,12.12,12.12,8.46,9.12,5831,0
2009-02-19,9.12,9.6,8.22,8.22,6972,0
2009-02-20,8.4,8.88,7.8,7.92,5326,0
2009-02-23,7.92,8.7,7.2,7.2,494,0
2009-02-24,8.46,8.46,8.46,8.46,33,0
2009-02-25,7.86,8.46,7.86,8.46,33,0
2009-02-26,8.46,8.46,7.86,7.86,330,0
2009-02-27,7.8,8.34,7.14,7.2,2217,0
2009-03-02,7.2,7.2,7.2,7.2,33,0
2009-03-03,6.6,6.6,6.6,6.6,509,0
2009-03-04,6.36,6.36,6.06,6.3,458,0
2009-03-05,6.06,6.3,6,6.24,1552,0
2009-03-06,6,6.6,6,6.6,1588,0
2009-03-09,6.9,6.9,6,6,100,0
2009-03-10,6.18,6.18,6,6,633,0
2009-03-11,6.66,9.6,6.66,8.7,6254,0
2009-03-12,9.3,9.9,8.7,8.94,4018,0
2009-03-13,9,9,7.5,8.46,533,0
2009-03-16,8.46,8.76,8.46,8.58,177,0
2009-03-17,8.7,8.82,8.7,8.76,327,0
2009-03-18,8.4,8.4,8.4,8.4,373,0
2009-03-19,8.4,8.7,8.4,8.4,430,0
2009-03-20,8.4,8.7,8.1,8.7,309,0
2009-03-24,8.76,8.76,8.7,8.7,350,0
2009-03-25,8.64,8.64,8.64,8.64,100,0
2009-03-30,8.64,8.64,8.64,8.64,83,0
2009-03-31,8.04,8.34,7.8,7.8,1517,0
2009-04-01,8.1,8.82,8.1,8.7,1783,0
2009-04-02,8.94,9,8.4,8.94,675,0
2009-04-03,8.7,8.7,7.98,8.7,483,0
2009-04-06,8.64,9.3,8.64,9,350,0
2009-04-08,8.28,8.94,8.16,8.94,508,0
2009-04-09,9.36,9.36,8.7,8.7,800,0
2009-04-13,8.7,9,8.7,8.88,183,0
2009-04-14,10.26,10.5,9.36,9.96,1107,0
2009-04-15,10.2,10.2,9,9,3016,0
2009-04-16,9.6,9.6,9.6,9.6,417,0
2009-04-17,9.48,9.72,9.48,9.72,167,0
2009-04-20,10.14,10.14,9,9,3465,0
2009-04-21,9.54,9.6,9,9.06,1017,0
2009-04-22,8.7,9,8.28,9,667,0
2009-04-23,9,9,8.16,8.16,533,0
2009-04-24,8.7,8.7,8.7,8.7,67,0
2009-04-27,9,9,8.4,8.4,597,0
2009-04-28,8.46,8.94,8.46,8.58,1089,0
2009-04-29,8.46,9.6,8.46,9,1333,0
2009-04-30,8.94,9.3,8.7,9.3,467,0
2009-05-01,9.6,9.6,8.7,9.18,758,0
2009-05-04,9,9,8.4,8.7,1470,0
2009-05-05,8.64,8.76,8.58,8.7,1906,0
2009-05-06,8.94,9,8.4,8.46,1405,0
2009-05-07,8.7,8.7,8.64,8.64,1305,0
2009-05-08,8.76,8.76,8.16,8.4,2360,0
2009-05-11,8.16,9,8.16,9,1979,0
2009-05-12,9,9,8.7,8.7,593,0
2009-05-13,8.76,8.76,8.4,8.7,2918,0
2009-05-14,8.7,8.7,8.7,8.7,2042,0
2009-05-18,8.34,8.7,8.16,8.7,293,0
2009-05-19,8.94,8.94,8.64,8.7,799,0
2009-05-20,9,9,9,9,117,0
2009-05-21,8.94,9,8.64,8.64,267,0
2009-05-22,8.64,8.64,8.46,8.46,383,0
2009-05-26,8.64,8.64,8.28,8.34,1350,0
2009-05-27,8.16,8.16,8.1,8.1,541,0
2009-05-28,8.1,8.1,6.84,8.04,2223,0
2009-05-29,8.22,8.7,8.22,8.7,345,0
2009-06-01,8.7,8.7,8.1,8.64,1200,0
2009-06-02,8.1,8.4,8.1,8.34,150,0
2009-06-04,8.34,8.46,8.1,8.16,383,0
2009-06-05,8.4,8.4,8.22,8.4,1396,0
2009-06-08,8.16,8.4,8.16,8.34,1783,0
2009-06-09,8.52,8.88,7.56,8.4,5731,0
2009-06-10,7.56,8.4,7.56,7.86,300,0
2009-06-11,8.34,8.34,7.32,7.8,567,0
2009-06-12,8.1,8.1,7.8,7.8,517,0
2009-06-15,7.8,8.52,7.8,8.28,1072,0
2009-06-16,8.1,8.28,7.2,7.62,1227,0
2009-06-17,8.52,8.52,7.8,8.4,3925,0
2009-06-18,8.4,8.4,8.4,8.4,369,0
2009-06-19,8.34,8.4,7.86,8.34,963,0
2009-06-22,7.8,7.8,7.74,7.74,359,0
2009-06-23,7.74,8.4,7.74,8.4,333,0
2009-06-25,7.56,8.1,7.5,8.1,992,0
2009-06-26,7.5,7.56,7.5,7.56,283,0
2009-06-29,7.92,7.92,7.32,7.5,542,0
2009-06-30,7.5,7.5,7.2,7.2,1020,0
2009-07-01,7.38,7.38,6.3,7.2,2616,0
2009-07-02,7.32,7.32,7.2,7.2,300,0
2009-07-06,7.5,7.5,7.2,7.2,1800,0
2009-07-07,7.2,7.2,7.2,7.2,1900,0
2009-07-08,7.2,7.2,6.66,6.66,912,0
2009-07-09,7.2,7.2,6.72,6.72,1000,0
2009-07-10,7.32,10.8,7.08,10.2,94140,0
2009-07-13,10.2,10.38,7.44,8.4,32059,0
2009-07-14,8.58,8.58,6.9,7.5,11105,0
2009-07-15,7.98,8.46,7.08,8.16,21243,0
2009-07-16,7.8,8.4,7.8,7.8,5768,0
2009-07-17,7.32,7.98,7.32,7.8,5755,0
2009-07-20,7.56,7.98,7.08,7.38,6907,0
2009-07-21,7.86,7.92,7.68,7.92,8660,0
2009-07-22,8.28,8.28,7.68,7.8,9957,0
2009-07-23,7.5,8.1,7.5,7.5,9176,0
2009-07-24,7.5,8.16,7.5,7.8,1528,0
2009-07-27,8.7,8.94,7.56,7.56,9568,0
2009-07-28,7.8,8.22,7.8,8.1,9796,0
2009-07-29,8.1,8.4,8.1,8.28,3913,0
2009-07-30,8.94,8.94,8.4,8.94,6538,0
2009-07-31,8.94,8.94,8.64,8.94,4374,0
2009-08-03,9,9.6,8.7,9.6,5826,0
2009-08-04,9.18,9.6,8.94,9,6615,0
2009-08-05,11.64,11.7,10.5,11.04,44244,0
2009-08-06,11.46,11.52,10.38,10.74,12658,0
2009-08-07,10.5,10.68,9.18,10.56,7151,0
2009-08-10,10.68,10.8,9.9,10.08,5807,0
2009-08-11,10.08,10.56,10.08,10.08,2239,0
2009-08-12,10.86,12.66,10.5,10.98,76034,0
2009-08-13,10.86,10.92,10.2,10.8,5294,0
2009-08-14,11.52,12.72,11.1,12,27911,0
2009-08-17,12.12,13.02,11.7,12.72,17380,0
2009-08-18,12.9,12.9,11.82,11.82,7985,0
2009-08-19,11.88,12.48,11.7,12.36,5966,0
2009-08-20,12.3,12.48,11.82,12,2834,0
2009-08-21,12,12.12,11.76,12,2713,0
2009-08-24,12,12.24,11.7,11.76,2417,0
2009-08-25,11.76,12.3,11.76,12.24,4520,0
2009-08-26,11.82,12,11.82,12,2246,0
2009-08-27,12,12.12,11.88,12,2353,0
2009-08-28,12.84,12.84,12,12,4605,0
2009-08-31,12,12.12,12,12,1586,0
2009-09-01,12.84,12.84,11.82,11.94,3689,0
2009-09-02,11.94,12.06,11.28,11.58,3825,0
2009-09-03,11.52,11.88,11.52,11.7,1964,0
2009-09-04,11.7,12.42,11.7,11.76,725,0
2009-09-08,12.54,12.54,11.76,11.94,1850,0
2009-09-09,12.54,12.54,11.4,11.64,22468,0
2009-09-10,11.52,11.94,11.34,11.34,3781,0
2009-09-11,11.4,11.52,11.1,11.22,3073,0
2009-09-14,11.34,11.34,9.9,10.32,15265,0
2009-09-15,10.32,10.68,10.2,10.2,11215,0
2009-09-16,10.26,11.22,10.26,10.56,9468,0
2009-09-17,10.56,10.92,10.56,10.86,760,0
2009-09-18,11.1,11.22,10.86,11.1,8106,0
2009-09-21,10.56,11.22,10.56,10.68,1589,0
2009-09-22,10.56,10.8,10.5,10.8,2443,0
2009-09-23,10.56,10.8,10.5,10.5,2440,0
2009-09-24,10.5,11.94,10.5,11.46,3691,0
2009-09-25,10.8,11.34,10.8,11.22,608,0
2009-09-28,11.22,11.34,11.22,11.28,1117,0
2009-09-29,11.4,11.4,10.86,11.04,503,0
2009-09-30,11.04,12,10.56,11.28,9033,0
2009-10-01,11.28,11.28,10.86,11.28,3195,0
2009-10-02,10.8,11.1,10.8,11.04,3772,0
2009-10-05,11.1,11.1,10.8,11.1,2516,0
2009-10-06,11.1,11.34,10.8,11.1,6829,0
2009-10-07,10.8,11.1,10.8,10.8,6532,0
2009-10-08,10.5,10.8,10.26,10.8,5354,0
2009-10-09,10.74,11.1,10.38,10.8,5610,0
2009-10-12,10.2,10.74,10.2,10.5,3628,0
2009-10-13,10.5,10.5,10.14,10.2,5990,0
2009-10-14,10.2,10.2,10.08,10.2,4154,0
2009-10-15,10.08,10.2,9.6,9.6,2170,0
2009-10-16,9.6,10.08,9.6,9.6,3269,0
2009-10-19,9.6,10.08,9.48,9.6,5893,0
2009-10-20,9.6,10.44,9.6,9.96,4565,0
2009-10-21,10.26,10.32,10.14,10.14,3550,0
2009-10-22,9.84,9.84,9.84,9.84,877,0
2009-10-23,9.84,9.9,9.48,9.48,322,0
2009-10-26,9.6,9.78,9.6,9.66,2126,0
2009-10-27,9.66,9.84,9.66,9.78,832,0
2009-10-28,9.48,9.48,9.3,9.3,1183,0
2009-10-29,9.36,9.6,9.12,9.54,2169,0
2009-10-30,9.12,9.42,9.12,9.42,1174,0
2009-11-02,9.72,9.72,9.06,9.18,972,0
2009-11-03,9.3,9.9,9.3,9.42,2287,0
2009-11-04,9.6,9.78,9.6,9.78,1833,0
2009-11-05,9.6,9.9,9.6,9.9,217,0
2009-11-06,9.6,9.6,9.54,9.6,1401,0
2009-11-09,9.9,9.9,9.48,9.48,625,0
2009-11-10,9.6,9.9,9.6,9.9,6091,0
2009-11-11,10.08,10.08,10.08,10.08,798,0
2009-11-12,9.9,9.9,9.54,9.54,1467,0
2009-11-13,9.9,9.9,9.9,9.9,83,0
2009-11-16,9.66,10.38,9.66,10.02,3253,0
2009-11-17,10.02,10.02,9.48,9.6,1719,0
2009-11-18,9.84,9.84,9.42,9.72,1208,0
2009-11-19,10.2,10.68,9.48,9.84,1686,0
2009-11-20,9.9,9.9,9.12,9.36,500,0
2009-11-23,9.84,9.84,9.36,9.78,1080,0
2009-11-24,9.54,9.84,9.54,9.84,652,0
2009-11-25,9.24,9.84,9.24,9.78,631,0
2009-11-27,9.54,9.72,9.18,9.42,1183,0
2009-11-30,9.42,9.66,9.36,9.66,650,0
2009-12-01,9.6,9.6,9.06,9.3,675,0
2009-12-02,9.36,9.36,8.04,9.06,4309,0
2009-12-03,9.54,9.54,8.7,8.76,1230,0
2009-12-04,9,9,8.88,8.88,109,0
2009-12-07,9.42,9.42,8.82,8.82,1507,0
2009-12-08,8.58,8.7,8.46,8.52,875,0
2009-12-09,8.4,8.4,8.04,8.22,2251,0
2009-12-10,8.28,8.28,8.04,8.1,4980,0
2009-12-11,7.8,8.28,7.8,7.8,4553,0
2009-12-14,7.86,8.04,7.8,7.86,3399,0
2009-12-15,7.74,7.92,7.44,7.68,2533,0
2009-12-16,7.68,8.34,7.68,7.98,1722,0
2009-12-18,7.86,7.86,7.86,7.86,490,0
2009-12-21,7.98,8.1,7.92,8.1,1533,0
2009-12-22,7.92,8.4,7.92,8.16,2901,0
2009-12-23,8.16,8.16,6.78,7.86,2515,0
2009-12-24,7.56,7.86,7.56,7.86,312,0
2009-12-28,8.34,8.4,7.74,8.4,2576,0
2009-12-29,7.8,7.92,7.56,7.92,13439,0
2009-12-30,7.92,8.22,7.8,8.1,3440,0
2009-12-31,8.1,8.28,7.74,7.92,5367,0
2010-01-04,7.98,8.04,7.92,7.92,990,0
2010-01-05,7.98,8.04,7.8,7.92,1202,0
2010-01-06,8.34,8.46,8.1,8.46,5909,0
2010-01-07,8.4,8.4,8.16,8.4,841,0
2010-01-08,8.4,9,8.4,9,2679,0
2010-01-11,9,9,8.82,8.82,812,0
2010-01-12,8.82,9,8.52,8.82,725,0
2010-01-13,8.7,8.7,8.46,8.52,3916,0
2010-01-14,8.52,8.7,8.4,8.7,967,0
2010-01-15,8.52,8.7,8.4,8.7,750,0
2010-01-19,8.64,8.64,8.46,8.46,2702,0
2010-01-20,8.64,8.64,8.52,8.52,6567,0
2010-01-21,8.7,8.7,8.4,8.4,1101,0
2010-01-22,8.46,8.46,8.46,8.46,417,0
2010-01-25,8.52,8.52,8.4,8.46,1043,0
2010-01-26,8.58,8.58,8.46,8.46,680,0
2010-01-27,8.46,8.46,8.4,8.4,1917,0
2010-01-28,8.4,8.4,7.8,8.22,1476,0
2010-01-29,7.8,8.04,7.8,8.04,267,0
2010-02-01,8.1,8.1,7.86,8.1,490,0
2010-02-02,7.92,8.1,7.92,7.98,340,0
2010-02-03,7.8,8.1,7.68,7.92,1438,0
2010-02-04,7.74,7.98,7.68,7.68,435,0
2010-02-05,7.68,8.1,7.62,8.1,2375,0
2010-02-08,7.92,8.1,7.92,7.98,1117,0
2010-02-09,8.04,8.1,7.74,7.74,3480,0
2010-02-10,7.5,7.74,7.5,7.62,1025,0
2010-02-11,7.56,7.56,7.38,7.44,1117,0
2010-02-12,7.44,7.74,7.2,7.74,1092,0
2010-02-16,7.62,7.62,6.12,6.9,9837,0
2010-02-17,6.78,7.44,6.78,7.2,3430,0
2010-02-18,7.92,9.18,7.08,8.16,158151,0
2010-02-19,9,9.6,8.46,9.3,13486,0
2010-02-22,9,9.06,8.4,9,6003,0
2010-02-23,8.82,9,8.58,8.58,4008,0
2010-02-24,8.58,9,8.4,9,2886,0
2010-02-25,8.28,9,8.28,9,10029,0
2010-02-26,9,9,8.64,8.88,1687,0
2010-03-01,8.76,8.76,8.76,8.76,5680,0
2010-03-02,8.76,8.76,8.7,8.76,558,0
2010-03-03,8.88,8.94,8.76,8.88,9471,0
2010-03-04,8.82,8.82,8.16,8.22,4514,0
2010-03-05,8.4,8.4,8.04,8.04,4162,0
2010-03-08,7.86,8.52,7.86,7.92,1175,0
2010-03-09,8.94,8.94,8.28,8.34,8046,0
2010-03-10,8.94,8.94,8.4,8.4,4752,0
2010-03-11,8.4,8.4,7.86,8.1,1592,0
2010-03-12,8.4,8.4,8.22,8.34,3256,0
2010-03-15,8.4,8.4,7.74,7.8,3364,0
2010-03-16,8.28,8.34,7.92,8.28,1454,0
2010-03-17,8.22,8.4,8.1,8.4,3747,0
2010-03-18,8.52,8.52,8.16,8.22,2887,0
2010-03-19,8.1,8.52,8.1,8.52,84,0
2010-03-22,8.4,8.4,7.14,7.8,5806,0
2010-03-23,7.8,8.04,7.8,8.04,2592,0
2010-03-24,7.8,7.98,7.44,7.8,2664,0
2010-03-25,7.98,7.98,7.68,7.68,675,0
2010-03-26,7.8,8.04,7.8,7.8,673,0
2010-03-29,7.92,8.04,7.8,7.8,1200,0
2010-03-30,7.8,8.1,7.8,7.98,1458,0
2010-03-31,7.98,8.1,7.8,7.92,4377,0
2010-04-01,7.8,7.92,7.02,7.5,14714,0
2010-04-05,7.5,7.5,7.14,7.14,2725,0
2010-04-06,6.96,7.5,6.96,7.02,2553,0
2010-04-07,7.08,7.08,6.96,7.02,1055,0
2010-04-08,7.02,7.8,6.96,7.32,2030,0
2010-04-09,7.68,7.68,7.32,7.56,1292,0
2010-04-12,7.68,7.8,7.62,7.8,5083,0
2010-04-13,8.1,8.1,7.8,7.8,2182,0
2010-04-14,8.1,8.1,7.8,8.1,1724,0
2010-04-15,8.1,8.4,7.86,8.34,10027,0
2010-04-16,8.16,8.34,7.86,8.1,1726,0
2010-04-19,8.22,20.1,8.1,14.46,1253705,0
2010-04-20,13.44,13.8,11.16,11.46,427843,0
2010-04-21,11.46,11.76,10.32,10.5,125431,0
2010-04-22,10.5,11.28,10.02,10.32,95876,0
2010-04-23,10.8,10.8,9.78,9.96,36261,0
2010-04-26,9.9,11.1,9.9,10.02,103018,0
2010-04-27,10.14,10.56,10.08,10.2,26872,0
2010-04-28,10.26,10.26,9.48,10.2,33386,0
2010-04-29,11.28,14.04,10.86,11.04,543297,0
2010-04-30,10.74,11.04,9.9,10.56,54357,0
2010-05-03,10.56,10.92,9.84,10.26,27596,0
2010-05-04,10.02,10.02,9.6,9.78,24223,0
2010-05-05,9.6,9.6,9,9.06,30983,0
2010-05-06,9.12,9.96,8.88,8.88,28177,0
2010-05-07,8.82,8.88,7.86,8.22,26452,0
2010-05-10,8.7,9.36,8.64,8.64,14882,0
2010-05-11,8.64,9.3,8.64,9,13602,0
2010-05-12,8.82,9.3,8.82,9.06,7945,0
2010-05-13,9,9.84,8.76,9.42,9422,0
2010-05-14,9.06,9.66,9.06,9.3,20804,0
2010-05-17,9.48,9.48,8.82,9.12,10398,0
2010-05-18,9.12,9.3,8.94,9,4150,0
2010-05-19,9,9,8.46,8.46,14112,0
2010-05-20,8.58,8.58,7.98,7.98,14677,0
2010-05-21,7.92,8.64,7.68,8.22,14267,0
2010-05-24,8.22,8.94,8.22,8.7,4355,0
2010-05-25,8.52,8.52,7.98,8.34,7424,0
2010-05-26,8.82,8.82,8.1,8.1,4165,0
2010-05-27,8.1,8.88,8.1,8.4,11698,0
2010-05-28,8.4,8.82,8.1,8.58,4943,0
2010-06-01,8.76,9.54,8.76,9.12,25044,0
2010-06-02,9.12,9.48,8.76,9.12,12497,0
2010-06-03,9,9.3,8.94,9,13250,0
2010-06-04,9.36,9.36,8.76,9,9498,0
2010-06-07,8.94,8.94,7.92,8.04,12333,0
2010-06-08,7.98,8.7,7.98,7.98,16810,0
2010-06-09,8.16,8.46,8.16,8.4,9542,0
2010-06-10,8.52,8.76,8.46,8.52,10378,0
2010-06-11,8.52,8.88,8.4,8.58,4546,0
2010-06-14,8.94,8.94,8.64,8.7,6645,0
2010-06-15,8.7,8.82,8.58,8.7,860,0
2010-06-16,8.46,8.46,8.28,8.46,3003,0
2010-06-17,8.4,8.4,8.04,8.28,2564,0
2010-06-18,8.4,8.64,8.04,8.22,2682,0
2010-06-21,8.04,8.4,7.92,8.1,3910,0
2010-06-22,8.1,8.1,7.92,7.98,4488,0
2010-06-23,8.1,8.1,7.86,8.04,1884,0
2010-06-24,7.86,7.86,7.8,7.8,5492,0
2010-06-25,8.1,8.1,7.74,7.74,5131,0
2010-06-28,7.74,7.8,6.54,6.6,35303,0
2010-06-29,6.66,6.9,6.54,6.6,14380,0
2010-06-30,6.72,6.78,6.72,6.72,4199,0
2010-07-01,6.72,7.2,6.72,6.96,14242,0
2010-07-02,6.9,7.38,6.54,7.38,22511,0
2010-07-06,7.56,7.8,7.38,7.5,3752,0
2010-07-07,7.56,7.8,7.5,7.74,1664,0
2010-07-08,7.68,8.1,7.62,8.1,11214,0
2010-07-09,8.1,8.1,7.74,7.98,1973,0
2010-07-12,7.8,8.22,7.8,7.8,1424,0
2010-07-13,7.98,8.1,7.8,7.8,3203,0
2010-07-14,7.8,8.04,7.74,7.8,7654,0
2010-07-15,7.8,8.04,7.8,7.8,1000,0
2010-07-16,8.1,8.28,7.8,7.86,18862,0
2010-07-19,7.92,7.98,7.86,7.86,1287,0
2010-07-20,8.04,8.04,7.8,7.8,575,0
2010-07-21,7.8,8.1,7.5,7.56,5783,0
2010-07-22,7.56,8.1,7.32,7.38,2397,0
2010-07-23,8.04,8.04,7.38,7.44,5275,0
2010-07-26,7.32,7.8,7.2,7.8,6811,0
2010-07-27,7.8,8.28,7.44,8.1,11001,0
2010-07-28,7.56,7.74,7.44,7.5,1709,0
2010-07-29,7.68,7.8,7.56,7.56,2333,0
2010-07-30,7.8,7.8,7.56,7.8,2945,0
2010-08-02,8.04,8.04,7.5,7.5,1848,0
2010-08-03,7.8,8.04,7.68,7.68,5683,0
2010-08-04,7.68,7.92,7.68,7.68,1161,0
2010-08-05,7.68,7.98,7.68,7.98,683,0
2010-08-06,7.74,7.92,7.56,7.68,1377,0
2010-08-09,7.62,7.92,7.62,7.62,729,0
2010-08-10,7.62,7.62,7.5,7.5,1476,0
2010-08-11,7.56,7.92,7.5,7.5,3986,0
2010-08-12,7.56,7.56,7.38,7.38,4010,0
2010-08-13,7.38,7.8,7.2,7.68,3521,0
2010-08-16,7.56,7.68,7.44,7.44,1341,0
2010-08-17,7.38,7.38,7.08,7.32,2950,0
2010-08-18,7.2,7.2,6.78,6.78,13351,0
2010-08-19,6.78,6.96,6.72,6.78,2949,0
2010-08-20,6.78,6.84,6.72,6.72,4054,0
2010-08-23,6.72,6.84,6.72,6.84,1550,0
2010-08-24,6.84,7.44,6.84,7.32,9828,0
2010-08-25,7.32,7.5,7.14,7.14,695,0
2010-08-26,7.14,7.2,6.96,6.96,2507,0
2010-08-27,6.9,7.02,6.6,6.78,3779,0
2010-08-30,6.78,7.26,6.6,7.26,4167,0
2010-08-31,7.14,7.2,6.6,6.84,6615,0
2010-09-01,7.26,7.26,6.72,7.2,3142,0
2010-09-02,7.2,7.26,6.66,7.26,6559,0
2010-09-03,7.08,7.32,7.02,7.32,2776,0
2010-09-07,7.14,7.38,6.84,7.08,2343,0
2010-09-08,7.08,7.2,6.84,7.08,2930,0
2010-09-09,7.2,7.38,7.14,7.26,2862,0
2010-09-10,7.2,7.5,6.96,7.02,3084,0
2010-09-13,6.9,7.38,6.9,7.26,6997,0
2010-09-14,7.14,7.5,6.9,7.02,3551,0
2010-09-15,7.14,7.2,6.78,6.84,4297,0
2010-09-16,7.08,7.08,6.84,6.84,1883,0
2010-09-17,6.96,6.96,6.9,6.9,193,0
2010-09-20,7.2,7.2,6.9,7.08,2430,0
2010-09-21,7.08,7.08,6.96,6.96,861,0
2010-09-22,6.96,7.38,6.96,7.38,4355,0
2010-09-23,7.02,7.14,7.02,7.14,217,0
2010-09-24,7.38,7.44,7.14,7.2,4593,0
2010-09-27,7.26,7.26,7.2,7.2,2291,0
2010-09-28,7.14,7.26,7.08,7.08,2308,0
2010-09-29,7.08,7.32,7.08,7.2,7662,0
2010-09-30,7.5,7.5,6.9,7.02,8095,0
2010-10-01,7.32,7.32,7.02,7.14,1156,0
2010-10-04,7.02,7.44,7.02,7.14,894,0
2010-10-05,7.08,7.2,7.08,7.14,2603,0
2010-10-06,7.2,7.2,6.9,6.96,3768,0
2010-10-07,6.96,7.02,6.9,7.02,3181,0
2010-10-08,6.78,7.38,6.78,7.02,3743,0
2010-10-11,6.9,7.5,6.9,7.5,4211,0
2010-10-12,6.9,7.32,6.9,7.02,13690,0
2010-10-13,7.14,7.62,7.14,7.14,5484,0
2010-10-14,7.5,8.94,7.44,8.46,43784,0
2010-10-15,8.82,8.82,7.98,8.52,14506,0
2010-10-18,8.82,8.82,8.46,8.58,11868,0
2010-10-19,8.4,8.64,8.4,8.4,4125,0
2010-10-20,8.82,8.82,7.92,8.34,5575,0
2010-10-21,8.34,8.4,8.1,8.4,4894,0
2010-10-22,8.22,8.28,7.92,7.98,2724,0
2010-10-25,7.92,8.04,7.92,7.98,252,0
2010-10-26,8.1,9,8.1,8.34,6719,0
2010-10-27,7.98,8.34,7.98,8.04,5811,0
2010-10-28,8.16,8.28,7.92,7.92,4980,0
2010-10-29,8.58,8.58,7.8,7.86,7958,0
2010-11-01,7.68,7.68,7.26,7.32,6532,0
2010-11-02,7.44,7.68,7.38,7.38,2730,0
2010-11-03,7.38,8.1,7.26,7.8,5034,0
2010-11-04,7.92,8.4,7.92,8.22,2406,0
2010-11-08,9,10.08,8.7,9.48,82640,0
2010-11-09,9.84,9.84,8.88,8.94,24455,0
2010-11-10,8.76,9,8.76,8.82,6204,0
2010-11-11,9.18,9.18,8.88,8.88,5863,0
2010-11-12,8.76,8.94,8.7,8.7,3917,0
2010-11-15,8.76,8.76,8.16,8.16,5346,0
2010-11-16,8.52,9,8.28,9,6638,0
2010-11-17,8.82,8.82,8.52,8.52,2213,0
2010-11-18,8.52,8.76,7.98,8.1,6640,0
2010-11-19,7.92,8.22,7.92,8.22,2678,0
2010-11-22,8.28,8.88,8.28,8.4,6564,0
2010-11-23,8.64,8.64,8.28,8.34,3492,0
2010-11-24,8.28,8.64,8.28,8.64,3160,0
2010-11-26,8.7,8.7,8.46,8.7,922,0
2010-11-29,8.46,8.46,8.16,8.16,6282,0
2010-11-30,8.16,8.58,8.16,8.58,475,0
2010-12-01,8.46,8.58,8.22,8.58,3686,0
2010-12-02,8.46,8.46,8.16,8.28,3058,0
2010-12-03,8.16,8.64,8.1,8.22,5128,0
2010-12-06,8.34,8.58,8.28,8.58,158,0
2010-12-07,8.4,8.4,8.16,8.16,1336,0
2010-12-08,8.16,8.22,7.8,7.86,4749,0
2010-12-09,7.86,7.86,7.74,7.8,5576,0
2010-12-10,7.74,8.1,7.74,8.1,3216,0
2010-12-13,8.46,8.46,7.8,8.16,3017,0
2010-12-14,8.04,8.04,7.8,7.86,2117,0
2010-12-15,7.86,7.92,7.56,7.92,2788,0
2010-12-16,7.8,8.22,7.62,7.86,1950,0
2010-12-17,8.1,8.16,7.62,7.86,1911,0
2010-12-20,7.62,7.98,7.5,7.5,8764,0
2010-12-21,7.62,7.92,7.5,7.92,3618,0
2010-12-22,7.74,7.86,7.5,7.68,5318,0
2010-12-23,7.68,7.92,7.08,7.5,7378,0
2010-12-27,7.5,7.92,7.14,7.56,11645,0
2010-12-28,7.74,7.74,7.5,7.5,3970,0
2010-12-29,7.44,7.74,7.26,7.74,4633,0
2010-12-30,7.38,7.86,7.38,7.5,9137,0
2010-12-31,7.44,7.92,7.32,7.5,6148,0
2011-01-03,7.44,7.8,7.44,7.74,4527,0
2011-01-04,7.92,7.92,7.38,7.44,4878,0
2011-01-05,7.62,7.8,7.5,7.5,5412,0
2011-01-06,7.5,7.92,7.5,7.62,3911,0
2011-01-07,7.92,7.92,7.68,7.8,3691,0
2011-01-10,7.86,7.86,7.44,7.44,6798,0
2011-01-11,7.62,7.8,7.56,7.56,2875,0
2011-01-12,7.74,7.8,7.56,7.56,3291,0
2011-01-13,7.56,7.8,7.56,7.68,1098,0
2011-01-14,7.68,8.28,7.62,7.8,9956,0
2011-01-18,7.74,8.46,7.74,8.16,10830,0
2011-01-19,8.16,8.22,7.8,8.22,4221,0
2011-01-20,8.16,9,8.16,8.52,31797,0
2011-01-21,8.4,9.72,8.4,9.06,48727,0
2011-01-24,9.42,9.42,8.34,8.64,12996,0
2011-01-25,8.58,8.82,8.34,8.64,3215,0
2011-01-26,8.64,8.82,7.92,7.92,15092,0
2011-01-27,7.92,8.4,7.8,8.04,7608,0
2011-01-28,7.92,7.92,7.56,7.62,10261,0
2011-01-31,7.56,7.86,7.5,7.56,7723,0
2011-02-01,7.62,8.34,7.5,8.28,8025,0
2011-02-02,8.4,8.46,7.86,7.92,4126,0
2011-02-03,8.1,8.16,7.74,8.1,2284,0
2011-02-04,7.8,8.04,7.5,7.98,8409,0
2011-02-07,8.1,8.22,7.86,8.04,10724,0
2011-02-08,8.04,8.16,7.8,8.1,5465,0
2011-02-09,7.98,8.16,7.92,8.1,2188,0
2011-02-10,8.04,8.16,7.68,7.74,5648,0
2011-02-11,7.92,8.28,7.74,8.16,4103,0
2011-02-14,8.4,8.4,7.8,7.8,5377,0
2011-02-15,7.8,8.4,7.8,8.16,13182,0
2011-02-16,8.4,8.4,7.86,7.98,3610,0
2011-02-17,8.4,14.1,8.4,10.26,560259,0
2011-02-18,10.2,10.2,9.24,9.78,94666,0
2011-02-22,9.42,9.6,9.06,9.12,25977,0
2011-02-23,9.12,10.2,9,9.66,45154,0
2011-02-24,9.66,9.66,9.3,9.48,8497,0
2011-02-25,9.54,9.66,9.12,9.36,9775,0
2011-02-28,9.12,9.48,8.88,9.24,10103,0
2011-03-01,9,9.6,8.7,8.7,24813,0
2011-03-02,8.7,8.94,8.46,8.7,8821,0
2011-03-03,8.76,8.82,8.4,8.82,9665,0
2011-03-04,8.82,9,8.7,8.76,4506,0
2011-03-07,8.76,9,8.58,8.94,11029,0
2011-03-08,9,9,8.76,8.82,2933,0
2011-03-09,8.82,9.12,8.64,8.76,12451,0
2011-03-10,8.82,9.12,8.76,8.76,3363,0
2011-03-11,8.52,8.88,8.4,8.7,8986,0
2011-03-14,8.46,8.52,8.16,8.34,6474,0
2011-03-15,8.1,9,7.8,8.7,20466,0
2011-03-16,9,9.3,8.7,8.88,6912,0
2011-03-17,9,9.06,8.7,8.7,3766,0
2011-03-18,8.7,8.88,8.58,8.82,2544,0
2011-03-21,9.36,17.76,9.3,16.2,1613225,0
2011-03-22,19.74,27,19.26,22.08,6089499,0
2011-03-23,20.34,22.74,18.54,18.84,1459035,0
2011-03-24,17.7,19.14,16.08,16.68,963055,0
2011-03-25,16.44,20.04,16.38,17.16,1119874,0
2011-03-28,17.82,18.3,15.24,15.48,475185,0
2011-03-29,15.48,16.98,15,15.6,364521,0
2011-03-30,16.08,16.8,15.66,15.78,194249,0
2011-03-31,15.72,18.84,15.6,16.86,628628,0
2011-04-01,16.5,16.98,15.36,15.72,277829,0
2011-04-04,15.9,15.9,14.4,14.64,134788,0
2011-04-05,14.4,16.5,14.22,15.06,292917,0
2011-04-06,15.18,15.78,14.7,14.7,113203,0
2011-04-07,15,15.12,14.1,14.34,102157,0
2011-04-08,14.52,15,13.98,14.4,122908,0
2011-04-11,14.82,16.08,14.7,15,263310,0
2011-04-12,14.58,15.78,14.4,15.24,125388,0
2011-04-13,15.6,16.26,14.64,14.7,302767,0
2011-04-14,14.52,14.76,14.22,14.46,97315,0
2011-04-15,14.7,14.94,14.28,14.46,48616,0
2011-04-18,14.28,14.46,14.1,14.16,47400,0
2011-04-19,14.22,14.28,13.26,13.26,130049,0
2011-04-20,14.16,16.32,13.92,15,603986,0
2011-04-21,14.76,15.18,14.52,14.82,102718,0
2011-04-25,15,15.24,14.52,15.18,42386,0
2011-04-26,15.18,15.18,14.52,14.64,60406,0
2011-04-27,14.58,14.76,14.1,14.4,75426,0
2011-04-28,14.7,14.7,14.16,14.28,33955,0
2011-04-29,14.28,14.58,14.22,14.28,20525,0
2011-05-02,14.28,14.34,13.86,14.04,37458,0
2011-05-03,14.04,14.1,13.5,13.74,61116,0
2011-05-04,13.62,13.92,13.32,13.44,35550,0
2011-05-05,13.74,13.74,13.2,13.44,65280,0
2011-05-06,13.62,13.68,13.32,13.38,27679,0
2011-05-09,13.38,13.68,13.2,13.56,39064,0
2011-05-10,13.68,13.8,13.44,13.8,34373,0
2011-05-11,13.86,15.12,13.8,13.8,272422,0
2011-05-12,13.74,13.8,13.32,13.5,69618,0
2011-05-13,13.5,14.1,12.66,12.96,129935,0
2011-05-16,12.84,13.08,12.12,12.24,73442,0
2011-05-17,12.66,12.66,11.58,11.88,70975,0
2011-05-18,11.82,12.6,11.7,12.24,35678,0
2011-05-19,12.3,12.3,11.88,12.06,40664,0
2011-05-20,12.06,12.12,11.88,12.12,26209,0
2011-05-23,11.4,11.64,11.1,11.4,51591,0
2011-05-24,11.64,12,11.58,11.64,23148,0
2011-05-25,11.7,11.94,11.28,11.4,37260,0
2011-05-26,11.4,11.76,11.16,11.34,25142,0
2011-05-27,11.4,11.64,11.28,11.46,39640,0
2011-05-31,11.58,12.42,11.58,11.76,81593,0
2011-06-01,11.7,11.88,11.34,11.46,42490,0
2011-06-02,11.58,11.88,11.1,11.7,25918,0
2011-06-03,11.76,13.32,11.52,11.88,99449,0
2011-06-06,12,12.24,11.52,11.58,30310,0
2011-06-07,11.4,12.3,11.4,11.7,39299,0
2011-06-08,12.12,12.6,11.64,11.82,67717,0
2011-06-09,11.88,12,11.7,11.76,21788,0
2011-06-10,11.82,12.18,11.58,11.58,22196,0
2011-06-13,11.82,13.32,11.58,12.3,94816,0
2011-06-14,12.3,12.3,11.88,12,24712,0
2011-06-15,11.82,12.36,11.46,11.76,44469,0
2011-06-16,11.94,12.12,11.46,11.82,16961,0
2011-06-17,11.46,11.94,11.4,11.46,19633,0
2011-06-20,11.22,11.4,10.8,10.8,38747,0
2011-06-21,10.92,11.46,10.92,11.22,11350,0
2011-06-22,11.1,11.1,10.5,10.56,48767,0
2011-06-23,10.56,10.86,10.32,10.62,18589,0
2011-06-24,10.5,10.8,10.44,10.68,17722,0
2011-06-27,10.74,10.74,10.2,10.5,29681,0
2011-06-28,10.56,11.1,10.56,10.8,10871,0
2011-06-29,11.04,11.46,10.8,11.22,10913,0
2011-06-30,11.46,12.3,11.28,11.46,53514,0
2011-07-01,11.58,11.7,11.04,11.4,10028,0
2011-07-05,11.4,11.82,11.16,11.52,8440,0
2011-07-06,11.4,11.82,11.28,11.64,9799,0
2011-07-07,11.64,12.78,11.64,12,48311,0
2011-07-08,11.82,12,11.64,11.82,14125,0
2011-07-11,11.76,12.12,11.76,11.82,13333,0
2011-07-12,11.88,12,11.76,11.82,8231,0
2011-07-13,11.88,12.12,11.7,11.82,8900,0
2011-07-14,11.4,11.7,10.62,11.04,61973,0
2011-07-15,11.1,11.46,10.8,11.28,28021,0
2011-07-18,11.46,11.46,10.86,10.86,19680,0
2011-07-19,10.86,11.22,10.86,11.1,8127,0
2011-07-20,11.22,11.22,10.92,11.1,5072,0
2011-07-21,11.16,11.52,11.1,11.4,12031,0
2011-07-22,11.52,11.52,11.16,11.34,3792,0
2011-07-25,11.34,11.4,11.34,11.4,3574,0
2011-07-26,11.16,11.22,10.86,11.1,5681,0
2011-07-27,10.92,12.12,10.86,10.98,42087,0
2011-07-28,10.98,11.16,10.68,11.04,21609,0
2011-07-29,11.04,11.1,10.68,11.04,7473,0
2011-08-01,11.7,11.7,10.68,11.22,16746,0
2011-08-02,11.34,11.34,10.68,10.8,7813,0
2011-08-03,11.04,11.04,10.2,10.8,11396,0
2011-08-04,10.74,10.98,9.6,10.2,33144,0
2011-08-05,9.84,9.9,9.3,9.72,46387,0
2011-08-08,9.18,9.72,8.4,8.58,68636,0
2011-08-09,8.82,9,8.58,9,22385,0
2011-08-10,9,10.14,8.7,9.66,22233,0
2011-08-11,9.66,10.08,9.42,9.84,10086,0
2011-08-12,9.78,9.9,9.3,9.6,14017,0
2011-08-15,9.84,9.96,9.54,9.72,12091,0
2011-08-16,9.6,9.84,9.3,9.6,11132,0
2011-08-17,10.02,11.04,9.96,10.38,17119,0
2011-08-18,10.08,10.62,9.66,9.84,9182,0
2011-08-19,9.24,10.2,9.24,9.3,9846,0
2011-08-22,9.96,10.2,9.3,9.66,11811,0
2011-08-23,9.78,10.32,9.72,10.32,6954,0
2011-08-24,10.14,10.32,9.9,10.08,6016,0
2011-08-25,10.02,10.14,9.9,10.02,870,0
2011-08-26,10.32,10.32,10.02,10.2,4798,0
2011-08-29,10.32,10.68,10.2,10.5,8432,0
2011-08-30,10.5,10.56,10.2,10.32,9387,0
2011-08-31,10.38,10.5,10.2,10.5,722,0
2011-09-01,10.5,10.68,10.26,10.38,4504,0
2011-09-02,10.38,10.68,9.9,10.26,6901,0
2011-09-06,9.9,10.26,9.66,10.2,3395,0
2011-09-07,10.08,10.2,9.84,10.02,7351,0
2011-09-08,10.2,10.2,9.84,9.9,5352,0
2011-09-09,9.96,9.96,9,9.3,12163,0
2011-09-12,9.54,9.9,9.18,9.9,11173,0
2011-09-13,9.78,10.26,9.78,10.26,5112,0
2011-09-14,10.44,10.44,9.66,10.38,2817,0
2011-09-15,10.5,11.7,9.96,10.14,61399,0
2011-09-16,10.74,10.86,10.26,10.32,6120,0
2011-09-19,12.78,13.86,10.98,11.58,405330,0
2011-09-20,10.98,11.22,10.56,10.74,84242,0
2011-09-21,10.62,10.8,10.32,10.62,13423,0
2011-09-22,10.62,10.68,9.96,10.38,38416,0
2011-09-23,10.02,10.26,9.9,10.14,13398,0
2011-09-26,10.2,10.2,9.36,9.72,28540,0
2011-09-27,9.54,10.32,9.54,10.08,23221,0
2011-09-28,10.14,10.2,9.54,9.6,6768,0
2011-09-29,9.96,10.14,9.54,9.54,24244,0
2011-09-30,9.6,9.6,9.24,9.3,11466,0
2011-10-03,9.3,9.42,8.4,8.4,26294,0
2011-10-04,9.18,9.3,8.46,9,27391,0
2011-10-05,9.12,9.6,9.12,9.54,19402,0
2011-10-06,9.6,9.6,9.06,9.3,12426,0
2011-10-07,9.36,9.72,9.3,9.3,7136,0
2011-10-10,9.42,9.66,9.3,9.42,7833,0
2011-10-11,9.48,9.78,9.3,9.66,14123,0
2011-10-12,9.9,9.9,9.3,9.6,6907,0
2011-10-13,9.54,9.72,8.76,9.42,20544,0
2011-10-14,9.6,9.6,9.24,9.48,4127,0
2011-10-17,9.54,9.78,9.36,9.54,9264,0
2011-10-18,9.48,9.54,9.06,9.48,4662,0
2011-10-19,9.6,9.6,9.18,9.42,6575,0
2011-10-20,9.6,9.66,9.12,9.48,5970,0
2011-10-21,9.54,9.9,9.18,9.24,11159,0
2011-10-24,9.48,9.6,9.3,9.48,7869,0
2011-10-25,9.42,9.54,8.88,9.42,6285,0
2011-10-26,9.48,9.48,9.24,9.36,3887,0
2011-10-27,9.36,9.6,9.36,9.48,21698,0
2011-10-28,9.36,9.54,9.12,9.36,6526,0
2011-10-31,9.18,9.42,9.12,9.18,10808,0
2011-11-01,9.18,9.3,9.06,9.24,4614,0
2011-11-02,9.48,9.48,8.88,9,24784,0
2011-11-03,9,9.24,8.7,9,9362,0
2011-11-04,9,9.3,9,9.12,6623,0
2011-11-07,9,9.24,9,9.06,6550,0
2011-11-08,9.18,9.36,9.06,9.3,7003,0
2011-11-09,9.12,9.54,9.12,9.48,5022,0
2011-11-10,9.24,9.42,9.18,9.24,4436,0
2011-11-11,9.24,9.24,9.06,9.18,8266,0
2011-11-14,9.48,9.9,9.12,9.3,59020,0
2011-11-15,9.36,9.48,9.18,9.36,7503,0
2011-11-16,9.36,10.02,9.36,9.54,33632,0
2011-11-17,9.72,9.84,9.42,9.54,6805,0
2011-11-18,9.54,9.66,9.12,9.24,7979,0
2011-11-21,9.12,9.54,9.06,9.06,9498,0
2011-11-22,10.2,10.68,9.12,9.12,191133,0
2011-11-23,9.06,9.18,8.76,9.06,36506,0
2011-11-25,9,9.42,8.7,8.94,5715,0
2011-11-28,9,9.3,9,9,9049,0
2011-11-29,9.18,9.24,9,9.18,3916,0
2011-11-30,9.42,9.42,8.88,9,10153,0
2011-12-01,9,9.12,8.82,9.12,9553,0
2011-12-02,9.18,9.42,9,9.36,10357,0
2011-12-05,9.6,9.6,9.12,9.3,5040,0
2011-12-06,9.3,9.42,9.18,9.42,10967,0
2011-12-07,9.3,9.54,9.12,9.36,6392,0
2011-12-08,9.42,9.48,9.24,9.3,7745,0
2011-12-09,9.3,9.42,9.12,9.3,8882,0
2011-12-12,9.24,9.24,9,9.18,3828,0
2011-12-13,9.18,9.18,8.88,8.94,9772,0
2011-12-14,8.94,9,8.7,8.76,16110,0
2011-12-15,8.82,9.3,8.82,8.94,6883,0
2011-12-16,9.06,9.48,9.06,9.06,12974,0
2011-12-19,9.12,9.18,8.7,8.76,13707,0
2011-12-20,8.94,9.06,8.82,8.88,5869,0
2011-12-21,8.88,9,8.76,9,3161,0
2011-12-22,9.06,9.24,8.88,8.94,10707,0
2011-12-23,9.06,9.12,9,9.06,2550,0
2011-12-27,9.06,9.06,8.7,9.06,8504,0
2011-12-28,9,9,8.76,8.88,4800,0
2011-12-29,8.76,9,8.7,8.76,11045,0
2011-12-30,8.82,8.988,8.5812,8.82,18772,0
2012-01-03,8.94,8.94,8.76,8.76,8920,0
2012-01-04,9.66,10.5,9.06,9.12,139246,0
2012-01-05,8.94,9.18,8.76,8.94,27491,0
2012-01-06,9,9.06,8.88,8.88,17975,0
2012-01-09,8.82,9.18,8.82,9.06,19105,0
2012-01-10,9.12,9.12,9,9.06,7054,0
2012-01-11,9.24,9.24,9,9.06,8398,0
2012-01-12,9.24,9.48,9.06,9.12,19233,0
2012-01-13,9.24,9.24,9.12,9.12,5491,0
2012-01-17,9.12,9.24,9.06,9.12,8402,0
2012-01-18,9.24,9.36,9.18,9.24,9334,0
2012-01-19,9.3,9.6,9.18,9.3,11344,0
2012-01-20,9.36,9.42,9.3,9.36,6076,0
2012-01-23,9.48,9.9,9.36,9.9,9414,0
2012-01-24,9.48,9.96,9.42,9.78,10203,0
2012-01-25,10.08,10.2,9.48,9.84,14582,0
2012-01-26,10.2,10.44,9.84,10.2,20090,0
2012-01-27,10.44,10.56,10.14,10.38,23544,0
2012-01-30,10.32,10.5,10.14,10.44,6716,0
2012-01-31,10.44,10.68,9.72,9.96,25479,0
2012-02-01,10.2,10.2,9.9,9.96,4792,0
2012-02-02,10.32,10.68,10.14,10.5,36584,0
2012-02-03,11.1,11.1,10.38,10.68,38067,0
2012-02-06,10.56,11.7,10.56,11.4,49823,0
2012-02-07,11.82,12.18,11.34,11.46,23180,0
2012-02-08,11.4,11.4,10.5,10.68,24905,0
2012-02-09,10.74,10.98,9.9,10.74,31148,0
2012-02-10,10.44,11.1,10.32,10.32,20049,0
2012-02-13,10.92,10.92,10.2,10.26,11177,0
2012-02-14,10.38,10.8,10.32,10.5,7219,0
2012-02-15,10.8,10.8,10.2,10.5,14606,0
2012-02-16,10.5,10.74,10.2,10.56,10494,0
2012-02-17,10.38,10.5,10.2,10.38,13902,0
2012-02-21,10.5,10.5,9.96,10.08,19355,0
2012-02-22,10.02,10.26,9.96,10.14,7345,0
2012-02-23,9.96,10.2,9.96,10.02,8493,0
2012-02-24,10.14,10.14,10.02,10.02,9040,0
2012-02-27,10.14,10.56,9.96,10.14,15351,0
2012-02-28,10.08,10.98,10.08,10.26,11417,0
2012-02-29,10.38,10.98,10.38,10.74,12291,0
2012-03-01,10.74,10.8,10.44,10.68,5321,0
2012-03-02,10.68,10.8,10.5,10.56,2997,0
2012-03-05,10.26,10.44,10.02,10.08,9592,0
2012-03-06,10.08,10.5,10.02,10.32,16045,0
2012-03-07,10.2,10.56,10.2,10.32,11330,0
2012-03-08,10.68,10.8,10.38,10.68,6204,0
2012-03-09,10.62,10.62,10.02,10.02,13048,0
2012-03-12,10.38,10.44,10.08,10.38,3366,0
2012-03-13,10.26,10.38,10.14,10.14,4555,0
2012-03-14,10.14,10.44,10.14,10.26,2572,0
2012-03-15,10.2,10.26,10.02,10.08,15316,0
2012-03-16,10.2,10.38,10.02,10.02,32360,0
2012-03-19,10.44,10.44,9.96,10.02,13158,0
2012-03-20,10.02,10.2,9.9,10.02,20697,0
2012-03-21,10.14,10.26,10.08,10.08,13261,0
2012-03-22,10.08,10.44,10.02,10.32,8403,0
2012-03-23,10.26,10.38,10.08,10.26,5650,0
2012-03-26,10.74,10.74,10.02,10.14,29837,0
2012-03-27,10.14,10.32,10.14,10.14,7409,0
2012-03-28,10.08,10.26,10.08,10.2,8118,0
2012-03-29,10.32,10.32,10.2,10.2,1515,0
2012-03-30,10.26,10.32,10.14,10.14,3997,0
2012-04-02,10.14,10.44,10.14,10.26,5709,0
2012-04-03,10.26,10.26,9.9,9.96,15985,0
2012-04-04,10.14,10.14,9.9,9.9,11390,0
2012-04-05,10.2,10.32,10.08,10.2,8196,0
2012-04-09,10.14,10.32,10.08,10.14,5492,0
2012-04-10,10.02,10.2,9.84,9.9,8168,0
2012-04-11,9.96,10.02,9.9,10.02,11343,0
2012-04-12,9.96,10.14,9.72,10.08,19533,0
2012-04-13,10.08,10.08,9.78,9.96,5831,0
2012-04-16,10.02,10.02,9.72,9.84,3647,0
2012-04-17,9.84,9.96,9.54,9.66,7046,0
2012-04-18,9.3,9.54,8.94,9.06,27050,0
2012-04-19,9.24,9.3,9.06,9.3,8736,0
2012-04-20,9.18,9.3,9.06,9.24,5257,0
2012-04-23,9.18,9.18,8.82,9.12,8302,0
2012-04-24,9,9.24,8.94,9.18,5587,0
2012-04-25,9.42,9.54,8.82,9.12,2995,0
2012-04-26,9.06,9.48,9.06,9.24,6223,0
2012-04-27,9.3,9.6,9.18,9.42,3666,0
2012-04-30,9.66,9.84,9.54,9.6,2745,0
2012-05-01,9.72,9.9,9.3,9.6,2614,0
2012-05-02,9.72,9.72,9.3,9.54,5037,0
2012-05-03,9.42,9.42,9.06,9.18,5873,0
2012-05-04,9.18,9.36,8.88,9.36,7355,0
2012-05-07,9.06,9.12,8.52,8.82,22113,0
2012-05-08,8.76,8.76,8.46,8.64,6990,0
2012-05-09,8.46,8.82,8.46,8.82,4088,0
2012-05-10,8.7,8.94,8.46,8.82,3114,0
2012-05-11,8.7,8.88,8.58,8.58,6298,0
2012-05-14,8.58,8.82,8.58,8.76,4611,0
2012-05-15,8.76,8.88,8.64,8.64,3073,0
2012-05-16,9.06,9.72,9,9.24,17407,0
2012-05-17,9.48,9.72,9.36,9.36,14526,0
2012-05-18,9.6,9.72,8.94,9.72,7875,0
2012-05-21,9.72,9.72,9,9.6,1300,0
2012-05-22,9.24,9.84,9.18,9.42,15341,0
2012-05-23,9.54,9.66,9.06,9.12,2616,0
2012-05-24,9.36,9.66,9.36,9.6,2068,0
2012-05-25,9.48,9.6,9.18,9.36,4236,0
2012-05-29,9.36,9.6,9.3,9.6,2031,0
2012-05-30,9.6,9.6,9.42,9.6,616,0
2012-05-31,9.6,9.6,9.12,9.12,4379,0
2012-06-01,9.3,9.6,8.82,8.94,5337,0
2012-06-04,9.12,9.3,8.7,9.3,8707,0
2012-06-05,9.36,9.42,9,9.18,8479,0
2012-06-06,9.24,9.54,9.06,9.42,8938,0
2012-06-07,9.24,9.48,9.18,9.36,1468,0
2012-06-08,9.24,9.54,9.24,9.54,1466,0
2012-06-11,9.48,9.48,9.12,9.18,5229,0
2012-06-12,9.42,9.42,9,9.18,2384,0
2012-06-13,9.48,9.48,8.94,9.12,3857,0
2012-06-14,9,9.42,8.82,9.12,5852,0
2012-06-15,9,9.3,9,9.24,4775,0
2012-06-18,9.12,9.36,9,9.36,623,0
2012-06-19,9.18,9.3,9,9.18,5358,0
2012-06-20,9.3,9.3,8.94,9,5524,0
2012-06-21,8.82,9.18,8.82,9,1939,0
2012-06-22,9,9.3,9,9.3,3860,0
2012-06-25,9.12,9.24,9.06,9.24,2084,0
2012-06-26,9.12,9.3,9.06,9.3,10300,0
2012-06-27,9.12,9.36,9.12,9.3,4000,0
2012-06-28,9.18,9.3,9,9.3,8743,0
2012-06-29,9.3,9.42,9.2994,9.42,23375,0
2012-07-02,9.3,9.54,9.18,9.42,3575,0
2012-07-03,9.3,9.3,9.06,9.18,1758,0
2012-07-05,9.36,9.6,9.18,9.54,6547,0
2012-07-06,9.54,9.9,9.18,9.18,6286,0
2012-07-09,9.12,9.36,9.06,9.12,5091,0
2012-07-10,9.12,9.42,9.06,9.24,1467,0
2012-07-11,9.06,9.24,9,9.06,5495,0
2012-07-12,9.18,9.18,9.06,9.12,7010,0
2012-07-13,9.24,9.54,9.12,9.42,3732,0
2012-07-16,9.3,9.48,9.24,9.3,767,0
2012-07-17,9.42,9.42,9.12,9.18,2460,0
2012-07-18,9.18,9.42,9.018,9.3,9928,0
2012-07-19,9.36,9.54,9.06,9.36,4158,0
2012-07-20,9.3,9.3,9.18,9.18,938,0
2012-07-23,9,9.3,9,9.24,1421,0
2012-07-24,9.18,9.24,9.18,9.24,2026,0
2012-07-25,9.24,9.3,9.24,9.24,2133,0
2012-07-26,9.3,9.36,9.06,9.18,3188,0
2012-07-27,9.4794,9.539,9,9.2994,3271,0
2012-07-30,9,9.3,9,9.18,4069,0
2012-07-31,9.18,9.18,9.1086,9.12,2327,0
2012-08-01,9.18,9.3,9,9.12,1850,0
2012-08-02,9.12,9.3,9.12,9.24,1618,0
2012-08-03,9,9.3,9,9.06,4761,0
2012-08-06,9.06,9.18,9,9.06,2101,0
2012-08-07,9.18,9.6,9.174,9.36,23049,0
2012-08-08,9.48,9.48,9.3,9.36,1478,0
2012-08-09,9.18,10.02,9.18,9.84,11840,0
2012-08-10,9.9,10.86,9.9,10.5,20476,0
2012-08-13,10.68,10.68,9.48,10.14,13458,0
2012-08-14,10.32,10.32,9.96,10.14,6223,0
2012-08-15,10.32,10.8,10.083,10.32,14840,0
2012-08-16,10.08,10.728,10.08,10.5,3875,0
2012-08-17,10.62,10.68,10.08,10.5,10651,0
2012-08-20,10.5,10.68,9.9,10.428,10331,0
2012-08-21,11.1,11.22,10.56,10.8,51553,0
2012-08-22,10.8,11.04,10.68,10.68,61755,0
2012-08-23,10.8,10.8,10.44,10.56,5156,0
2012-08-24,10.68,10.8,10.32,10.5,10784,0
2012-08-27,10.68,10.68,10.32,10.5,8541,0
2012-08-28,10.56,10.56,10.14,10.14,10740,0
2012-08-29,10.14,10.86,9.48,10.02,62321,0
2012-08-30,10.14,10.2,10.08,10.2,9212,0
2012-08-31,10.38,10.38,9.9,9.96,5267,0
2012-09-04,10.08,10.38,9.961,10.2,8554,0
2012-09-05,10.2,10.44,10.08,10.44,7080,0
2012-09-06,10.44,10.62,10.32,10.5,5030,0
2012-09-07,10.32,10.74,10.32,10.38,3507,0
2012-09-10,10.5,12.18,10.5,10.86,71573,0
2012-09-11,11.46,12.48,11.16,12,97038,0
2012-09-12,12.3,13.08,12.3,12.72,105094,0
2012-09-13,12.72,12.72,12,12.36,38481,0
2012-09-14,12.6,12.6,11.7,12,17619,0
2012-09-17,12.12,12.6,12,12.3,13767,0
2012-09-18,12.54,12.6,12.301,12.6,12494,0
2012-09-19,12.6,15,12.48,14.88,126531,0
2012-09-20,16.08,16.44,14.7,15.18,148540,0
2012-09-21,15.18,15.54,13.5,14.1,50987,0
2012-09-24,13.74,14.1,13.38,13.92,25201,0
2012-09-25,13.98,14.1,13.08,13.26,35097,0
2012-09-26,12.96,13.259,12.24,12.373,38175,0
2012-09-27,12.36,14.34,12.36,13.56,35609,0
2012-09-28,13.74,14.82,13.56,14.22,51509,0
2012-10-01,14.58,14.701,13.38,13.62,29011,0
2012-10-02,13.56,13.56,12.9,13.32,18235,0
2012-10-03,13.2,13.674,12.9,13.14,10073,0
2012-10-04,13.14,14.1,13.08,13.979,8019,0
2012-10-05,13.86,14.1,13.5,14.004,8668,0
2012-10-08,13.98,14.58,13.45,14.58,12478,0
2012-10-09,14.88,14.94,13.981,14.22,9181,0
2012-10-10,14.04,14.94,14.04,14.94,21715,0
2012-10-11,15,15.3,14.873,14.999,17810,0
2012-10-12,15.24,15.24,14.1,14.28,8203,0
2012-10-15,14.1,15.24,14.1,14.94,13646,0
2012-10-16,14.94,15.24,14.46,14.94,11403,0
2012-10-17,15.18,18.06,14.94,17.76,111342,0
2012-10-18,17.52,18.36,16.68,17.34,65883,0
2012-10-19,17.16,17.16,15.72,16.2,41697,0
2012-10-22,16.32,16.86,16.2,16.56,10452,0
2012-10-23,16.5,16.739,15.84,16.319,13978,0
2012-10-24,16.62,17.819,16.26,17.4,19723,0
2012-10-25,17.82,17.82,16.68,16.8,12842,0
2012-10-26,16.98,17.04,16.26,16.32,15572,0
2012-10-31,16.74,17.04,16.44,16.86,16979,0
2012-11-01,17.04,17.49,16.5,17.04,8155,0
2012-11-02,16.98,17.639,16.5,16.621,8622,0
2012-11-05,16.8,16.8,16.26,16.26,13510,0
2012-11-06,16.32,16.62,15.3,15.72,29059,0
2012-11-07,15.9,15.9,15,15.419,13428,0
2012-11-08,15.06,15.78,14.7,15.179,11058,0
2012-11-09,15.36,15.42,14.76,15.18,6321,0
2012-11-12,15.299,15.299,14.4,14.76,18654,0
2012-11-13,14.76,14.76,13.26,13.74,41583,0
2012-11-14,14.16,14.16,12.72,13.02,40797,0
2012-11-15,12.42,12.78,10.86,11.7,81917,0
2012-11-16,11.82,14.64,11.82,13.68,42483,0
2012-11-19,13.56,14.099,12.9,13.02,12378,0
2012-11-20,12.72,13.14,12.42,13.02,4143,0
2012-11-21,13.26,13.86,12.726,13.8,21392,0
2012-11-23,14.58,14.7,13.32,13.8,3982,0
2012-11-26,13.74,13.92,12.96,13.62,7609,0
2012-11-27,13.86,14.1,13.5,13.74,13899,0
2012-11-28,13.86,13.98,13.32,13.86,11929,0
2012-11-29,14.58,15.3,14.1,14.82,28736,0
2012-11-30,15.18,15.291,14.52,14.88,9695,0
2012-12-03,15,15.3,14.34,14.76,6106,0
2012-12-04,14.939,14.939,13.8,13.8,11325,0
2012-12-05,13.8,14.52,13.8,13.92,10267,0
2012-12-06,14.1,14.46,13.86,14.1,5744,0
2012-12-07,14.1,14.1,13.62,13.98,2349,0
2012-12-10,14.399,14.399,13.68,14.1,6396,0
2012-12-11,14.1,14.1,13.68,13.74,21724,0
2012-12-12,13.98,14.279,13.5,13.8,2517,0
2012-12-13,14.28,14.34,13.8,13.92,10991,0
2012-12-14,14.19,14.271,13.5,13.62,6593,0
2012-12-17,13.92,13.92,13.02,13.289,17855,0
2012-12-18,12.84,13.68,12.84,13.32,8648,0
2012-12-19,13.8,13.8,12.9,13.08,9236,0
2012-12-20,13.8,14.16,13.2,13.32,16122,0
2012-12-21,13.08,13.62,12.78,12.888,7913,0
2012-12-24,13.26,13.26,12.72,13.02,4217,0
2012-12-26,12.9,13.139,12.78,13.02,4945,0
2012-12-27,13.02,13.02,12.72,12.96,7591,0
2012-12-28,12.84,12.9,12.18,12.54,16745,0
2012-12-31,13.08,13.62,12.54,13.2,16714,0
2013-01-02,13.201,13.8,13.201,13.8,7916,0
2013-01-03,13.8,14.28,13.32,14.16,8393,0
2013-01-04,14.28,14.28,13.74,13.92,5283,0
2013-01-07,13.56,13.919,13.5,13.68,6393,0
2013-01-08,13.74,14.1,13.26,13.86,4712,0
2013-01-09,13.68,14.04,13.26,13.5,7372,0
2013-01-10,13.5,13.799,13.2,13.62,4603,0
2013-01-11,13.44,13.614,13.201,13.26,3471,0
2013-01-14,13.32,13.92,13.26,13.74,2692,0
2013-01-15,13.8,13.8,13.44,13.638,2472,0
2013-01-16,13.68,13.74,13.08,13.08,16731,0
2013-01-17,13.2,13.68,12.54,13.2,24442,0
2013-01-18,13.2,13.559,12.96,12.96,7133,0
2013-01-22,13.38,13.679,13.08,13.5,7227,0
2013-01-23,13.62,13.62,13.14,13.2,8860,0
2013-01-24,13.08,13.499,13.08,13.2,3636,0
2013-01-25,13.56,13.56,13.02,13.02,7400,0
2013-01-28,13.08,13.08,12.78,13.02,6206,0
2013-01-29,13.08,13.38,12.781,13.321,4048,0
2013-01-30,12.96,13.38,12.96,13.02,7171,0
2013-01-31,13.02,13.14,12.9,13.139,6354,0
2013-02-01,13.2,13.5,13.14,13.14,9919,0
2013-02-04,13.14,13.14,12.78,13.08,11868,0
2013-02-05,13.08,13.261,12.852,13.2,4333,0
2013-02-06,13.08,13.26,12.6,12.66,13524,0
2013-02-07,12.96,12.96,12.36,12.6,10326,0
2013-02-08,13.08,13.08,12.72,12.84,2254,0
2013-02-11,12.66,13.08,12.421,12.78,3633,0
2013-02-12,12.48,12.9,12.48,12.6,4609,0
2013-02-13,12.66,13.08,12.6,12.9,6123,0
2013-02-14,13.08,13.08,12.36,12.6,4372,0
2013-02-15,12.6,13.199,12.54,12.9,6736,0
2013-02-19,12.72,13.5,12.72,13.26,8266,0
2013-02-20,13.44,13.44,12.84,12.84,10031,0
2013-02-21,13.14,13.14,12.6,12.84,8560,0
2013-02-22,13.14,13.14,12.72,13.14,2234,0
2013-02-25,13.2,13.5,12.6,13.38,6304,0
2013-02-26,13.5,13.5,12.6,13.44,12804,0
2013-02-27,13.38,13.38,12.6,12.9,6875,0
2013-02-28,12.6,13.26,12.6,12.66,5058,0
2013-03-01,13.14,14.7,12.72,14.64,51625,0
2013-03-04,15.24,17.64,14.4,14.76,338412,0
2013-03-05,14.4,14.46,13.5,13.8,67005,0
2013-03-06,15.72,16.92,14.7,14.82,375203,0
2013-03-07,15.12,15.6,14.82,14.94,38326,0
2013-03-08,15.78,15.78,14.76,14.954,50190,0
2013-03-11,15,15.72,14.94,15.06,17656,0
2013-03-12,15.3,15.3,14.88,15,14233,0
2013-03-13,14.82,14.94,14.16,14.64,20850,0
2013-03-14,14.52,14.529,14.34,14.34,23652,0
2013-03-15,14.4,15.12,13.98,14.4,14711,0
2013-03-18,14.94,15.12,14.281,14.76,16535,0
2013-03-19,14.88,14.94,14.46,14.58,15984,0
2013-03-20,14.88,14.88,14.46,14.52,5938,0
2013-03-21,14.4,14.787,14.4,14.52,11752,0
2013-03-22,14.82,14.88,14.04,14.52,26396,0
2013-03-25,14.76,14.76,14.04,14.22,10347,0
2013-03-26,14.46,14.7,13.92,14.16,16483,0
2013-03-27,14.28,14.28,13.56,13.8,17578,0
2013-03-28,13.8,13.8,13.32,13.62,8131,0
2013-04-01,13.5,13.68,13.02,13.62,19034,0
2013-04-02,13.56,13.56,13.02,13.08,9861,0
2013-04-03,13.2,13.32,13.08,13.2,50733,0
2013-04-04,13.32,13.86,13.2,13.62,20147,0
2013-04-05,13.5,13.62,13.32,13.5,8141,0
2013-04-08,14.1,14.16,13.38,13.5,4791,0
2013-04-09,13.92,13.92,13.2,13.26,18798,0
2013-04-10,13.56,13.56,13.2,13.26,7231,0
2013-04-11,13.2,13.68,13.2,13.5,5926,0
2013-04-12,13.5,14.04,13.5,13.86,7900,0
2013-04-15,13.5,14.039,13.2,13.56,17704,0
2013-04-16,13.68,13.68,13.26,13.44,6621,0
2013-04-17,13.44,13.619,13.2,13.32,24782,0
2013-04-18,13.62,13.62,13.26,13.32,7566,0
2013-04-19,13.32,13.86,13.32,13.56,10320,0
2013-04-22,13.5,13.56,13.32,13.32,7326,0
2013-04-23,13.32,13.499,13.2,13.319,18985,0
2013-04-24,13.5,13.5,13.02,13.2,13606,0
2013-04-25,13.32,13.32,13.02,13.08,5842,0
2013-04-26,13.08,13.26,13.021,13.26,7803,0
2013-04-29,13.08,13.32,13.08,13.2,4735,0
2013-04-30,13.14,13.26,13.08,13.26,3842,0
2013-05-01,13.26,13.62,13.26,13.38,9783,0
2013-05-02,13.261,13.56,13.26,13.559,5453,0
2013-05-03,13.74,13.92,13.2,13.62,20318,0
2013-05-06,13.5,13.5,13.2,13.2,16562,0
2013-05-07,13.2,13.32,13.08,13.2,13502,0
2013-05-08,13.2,13.56,13.08,13.26,14064,0
2013-05-09,13.2,13.62,13.08,13.08,14272,0
2013-05-10,13.2,13.32,13.08,13.2,6427,0
2013-05-13,13.2,13.26,12.9,13.08,8647,0
2013-05-14,13.02,13.14,12.9,13.14,19561,0
2013-05-15,13.32,14.4,13.32,13.92,25033,0
2013-05-16,13.92,13.92,13.38,13.38,15134,0
2013-05-17,13.68,13.92,13.44,13.837,10171,0
2013-05-20,13.8,14.52,13.68,14.22,34983,0
2013-05-21,14.28,14.7,13.86,14.52,17723,0
2013-05-22,14.4,14.4,13.68,13.681,15074,0
2013-05-23,13.8,13.8,13.14,13.739,26686,0
2013-05-24,13.74,14.34,13.38,14.34,14191,0
2013-05-28,14.22,14.52,13.62,13.74,10955,0
2013-05-29,13.8,14.13,13.44,13.5,6184,0
2013-05-30,13.62,13.772,13.38,13.5,7234,0
2013-05-31,13.5,13.74,13.32,13.44,9958,0
2013-06-03,13.56,13.68,13.2,13.441,15965,0
2013-06-04,13.5,14.399,13.5,14.22,17425,0
2013-06-05,14.16,14.52,13.862,14.159,11499,0
2013-06-06,14.22,14.22,13.5,13.92,25399,0
2013-06-07,13.86,14.46,13.68,13.686,4922,0
2013-06-10,14.16,14.7,13.98,14.22,22737,0
2013-06-11,14.16,14.7,14.1,14.7,23229,0
2013-06-12,14.52,14.52,13.92,14.16,27438,0
2013-06-13,14.1,14.7,13.806,14.4,72298,0
2013-06-14,14.4,14.514,13.92,13.92,27564,0
2013-06-17,13.86,14.34,13.86,14.04,12996,0
2013-06-18,13.98,14.4,13.86,13.92,19169,0
2013-06-19,14.58,14.58,13.644,13.74,50644,0
2013-06-20,13.74,13.74,13.02,13.14,62457,0
2013-06-21,13.38,13.62,13.074,13.32,33311,0
2013-06-24,13.2,13.44,12.72,13.14,51463,0
2013-06-25,13.32,13.62,13.086,13.32,39207,0
2013-06-26,13.38,13.68,13.2,13.38,34922,0
2013-06-27,13.44,13.56,13.26,13.26,9943,0
2013-06-28,13.44,14.098,13.44,13.92,38124,0
2013-07-01,14.04,14.34,13.86,14.04,27198,0
2013-07-02,14.4,14.7,14.161,14.52,33415,0
2013-07-03,15.48,17.82,15.48,16.92,271774,0
2013-07-05,16.5,17.58,16.38,16.68,67464,0
2013-07-08,16.74,16.92,15.48,15.78,73098,0
2013-07-09,15.78,16.44,15.57,16.02,37275,0
2013-07-10,16.14,16.319,15.54,15.84,16853,0
2013-07-11,16.08,16.08,15.24,15.54,25038,0
2013-07-12,15.42,15.839,15.42,15.72,15092,0
2013-07-15,15.78,16.44,15.72,15.96,15814,0
2013-07-16,16.14,16.14,15.48,15.96,17488,0
2013-07-17,15.96,16.019,15.48,15.78,10079,0
2013-07-18,15.6,15.774,15.234,15.54,21451,0
2013-07-19,15.42,15.6,15.06,15.3,17848,0
2013-07-22,15.48,15.517,15.12,15.42,11378,0
2013-07-23,16.32,18,15.66,17.16,222420,0
2013-07-24,17.16,17.16,16.5,16.62,62928,0
2013-07-25,16.8,18.54,16.8,17.88,176414,0
2013-07-26,18.24,19.86,17.7,19.68,216199,0
2013-07-29,19.68,23.76,19.68,22.86,414088,0
2013-07-30,22.26,22.5,19.86,21,180954,0
2013-07-31,20.88,21.179,19.68,20.28,89929,0
2013-08-01,20.4,21.84,20.16,20.7,161728,0
2013-08-02,21.3,21.54,19.14,19.8,127105,0
2013-08-05,21.48,21.48,19.68,20.34,39254,0
2013-08-06,20.16,20.4,19.02,19.92,43974,0
2013-08-07,19.8,20.94,19.2,20.34,40275,0
2013-08-08,21,21,20.161,20.28,32107,0
2013-08-09,20.76,20.879,20.262,20.4,25877,0
2013-08-12,20.22,21.6,20.22,20.94,38416,0
2013-08-13,21.6,23.4,21.6,23.1,145197,0
2013-08-14,22.8,23.28,21.42,22.32,61215,0
2013-08-15,22.68,22.758,22.08,22.38,24752,0
2013-08-16,23.04,26.1,23.04,24.78,179141,0
2013-08-19,25.2,28.38,25.2,27.3,140002,0
2013-08-20,27.6,28.32,25.26,26.64,91725,0
2013-08-21,26.64,28.193,25.8,27.06,89598,0
2013-08-22,27.72,29.94,27.72,29.76,98999,0
2013-08-23,31.02,37.44,30.6,34.98,481146,0
2013-08-26,37.38,39,35.4,37.08,504748,0
2013-08-27,36,36,33.06,33.6,241407,0
2013-08-28,33.3,33.54,28.98,29.4,403942,0
2013-08-29,28.92,33,28.5,30.66,269636,0
2013-08-30,31.14,32.16,29.1,29.88,130840,0
2013-09-03,32.16,33.42,31.2,32.34,158486,0
2013-09-04,33,33.54,32.28,32.58,97045,0
2013-09-05,32.76,33,30.6,31.5,104012,0
2013-09-06,31.86,31.86,30.36,30.6,57983,0
2013-09-09,30.66,31.2,28.92,29.4,116741,0
2013-09-10,29.4,30.66,28.2,30.3,98588,0
2013-09-11,30.06,31.98,29.76,30.24,96991,0
2013-09-12,30.601,30.839,28.8,29.64,56855,0
2013-09-13,24.6,27.48,23.82,27,427680,0
2013-09-16,26.34,26.58,24.72,24.96,173771,0
2013-09-17,24.84,26.1,24.72,25.62,92310,0
2013-09-18,25.08,25.38,22.8,23.88,180139,0
2013-09-19,23.82,23.82,22.26,23.16,124238,0
2013-09-20,23.04,23.04,20.64,20.7,210280,0
2013-09-23,20.88,21.96,20.64,21.78,104173,0
2013-09-24,21.9,22.08,21.06,21.72,72567,0
2013-09-25,22.62,25.26,22.62,25.08,217653,0
2013-09-26,25.5,26.7,25.2,26.58,191160,0
2013-09-27,26.7,26.7,24.6,25.2,88250,0
2013-09-30,24.78,25.32,24,24.66,52900,0
2013-10-01,24.84,25.44,22.62,22.62,120017,0
2013-10-02,22.74,24,22.68,22.8,58650,0
2013-10-03,23.4,24.84,22.8,23.4,54200,0
2013-10-04,23.64,24.84,23.16,24.66,70907,0
2013-10-07,24.84,26.22,24.12,25.5,72700,0
2013-10-08,26.16,26.22,23.28,23.94,99767,0
2013-10-09,23.7,24,21.96,23.04,69250,0
2013-10-10,23.16,24.42,23.16,24.06,44683,0
2013-10-11,24,24.24,23.16,23.58,23533,0
2013-10-14,23.7,24.18,23.34,23.46,21133,0
2013-10-15,24,24,22.8,23.34,39633,0
2013-10-16,23.64,24.3,23.22,24,33417,0
2013-10-17,24.06,24.66,23.52,24.18,32563,0
2013-10-18,24.72,24.84,23.64,23.94,36367,0
2013-10-21,24.12,24.24,23.1,23.34,36917,0
2013-10-22,22.56,23.7,22.56,23.28,28667,0
2013-10-23,23.16,23.16,21.78,22.14,58350,0
2013-10-24,22.26,22.98,22.02,22.56,38417,0
2013-10-25,22.8,22.8,22.14,22.44,21817,0
2013-10-28,22.5,22.8,21.72,22.08,18817,0
2013-10-29,22.08,22.8,21.9,22.02,8950,0
2013-10-30,22.26,29.22,21.84,26.4,698940,0
2013-10-31,28.26,28.378,26.16,27.06,262772,0
2013-11-01,27,27.3,25.08,25.62,105383,0
2013-11-04,26.04,28.8,25.74,26.94,169867,0
2013-11-05,26.82,28.2,26.16,26.4,71017,0
2013-11-06,26.7,26.832,25.021,25.38,88046,0
2013-11-07,25.2,25.8,23.16,23.82,105483,0
2013-11-08,23.76,26.4,23.76,24.9,63067,0
2013-11-11,25.38,25.38,23.82,24.84,40833,0
2013-11-12,24.84,24.96,24,24.78,27033,0
2013-11-13,24.48,25.2,24.06,24.42,37700,0
2013-11-14,24.96,26.34,24.9,25.56,46483,0
2013-11-15,27.6,32.88,27,32.46,457131,0
2013-11-18,34.08,36.3,28.92,29.58,447267,0
2013-11-19,29.46,31.68,28.5,29.76,100117,0
2013-11-20,30.42,31.02,29.22,29.46,62150,0
2013-11-21,29.4,29.64,27.18,27.84,95266,0
2013-11-22,27.96,29.58,27.24,28.98,71250,0
2013-11-25,28.8,29.88,27.9,28.44,31862,0
2013-11-26,28.74,28.92,27.66,28.14,47600,0
2013-11-27,28.38,28.8,27.72,28.2,22796,0
2013-11-29,28.44,29.76,28.35,29.46,19458,0
2013-12-02,30,34.38,30,34.32,226717,0
2013-12-03,33.06,34.14,32.52,34.08,104317,0
2013-12-04,34.8,34.8,33.36,34.74,54600,0
2013-12-05,35.04,35.34,32.7,34.2,58333,0
2013-12-06,34.2,34.56,33,34.26,32271,0
2013-12-09,36.72,44.88,36.72,39.9,889183,0
2013-12-10,38.46,39.24,37.2,37.26,124967,0
2013-12-11,37.26,40.734,36.42,37.92,160696,0
2013-12-12,37.56,39.42,37.26,37.68,65267,0
2013-12-13,38.82,38.82,37.2,37.38,56433,0
2013-12-16,37.5,38.88,36.72,37.92,52983,0
2013-12-17,38.82,41.4,37.74,41.28,116994,0
2013-12-18,41.94,44.94,40.68,44.52,230578,0
2013-12-19,44.1,47.22,42.9,43.32,153708,0
2013-12-20,43.08,45.6,42.6,44.34,70233,0
2013-12-23,44.7,45.54,42.12,42.78,125050,0
2013-12-24,42.42,43.32,39.9,42.06,73945,0
2013-12-26,41.76,43.14,40.38,42.6,59150,0
2013-12-27,43.92,44.388,41.58,41.64,45783,0
2013-12-30,41.52,42.78,40.2,41.64,50450,0
2013-12-31,41.94,42.48,41.1,42.06,36098,0
2014-01-02,41.94,42.9,41.1,42.18,47290,0
2014-01-03,42.3,42.3,41.16,41.94,36388,0
2014-01-06,40.8,40.92,37.38,37.62,178545,0
2014-01-07,36.06,38.16,34.98,37.32,199950,0
2014-01-08,36.78,37.86,36.6,37.44,55117,0
2014-01-09,37.68,37.68,35.16,36.12,98974,0
2014-01-10,36.12,38.82,36.12,37.68,89875,0
2014-01-13,36.3,39,36.06,37.32,96333,0
2014-01-14,37.74,38.82,36.12,37.62,52678,0
2014-01-15,37.56,38.4,37.5,38.04,30517,0
2014-01-16,37.44,42.54,37.2,41.58,125450,0
2014-01-17,41.64,44.64,40.5,42.6,158817,0
2014-01-21,43.2,52.44,43.2,49.68,332518,0
2014-01-22,51.36,53.4,49.08,51.96,300245,0
2014-01-23,51.36,53.94,48.18,53.1,192900,0
2014-01-24,51,54.9,50.4,53.94,212233,0
2014-01-27,55.5,59.1,54.9,58.14,266250,0
2014-01-28,58.98,61.5,54.06,59.76,301250,0
2014-01-29,58.92,65.34,56.46,61.38,292201,0
2014-01-30,63.9,79.74,59.46,73.98,900163,0
2014-01-31,67.5,78.9,66.6,69.6,453193,0
2014-02-03,67.5,71.1,62.76,67.44,290345,0
2014-02-04,69.3,75,68.46,70.62,227839,0
2014-02-05,69.9,73.92,68.1,70.5,135929,0
2014-02-06,71.34,72.72,63.9,65.28,183183,0
2014-02-07,62.4,65.58,57.06,59.52,337228,0
2014-02-10,56.1,58.38,49.56,54.84,632568,0
2014-02-11,55.62,57.3,51.3,52.14,236161,0
2014-02-12,52.14,52.44,47.4,48.18,330052,0
2014-02-13,47.34,52.68,47.34,48.84,229068,0
2014-02-14,48.42,48.42,42.48,43.5,404122,0
2014-02-18,49.74,64.44,46.8,60.6,4226112,0
2014-02-19,59.34,60.9,52.26,52.56,1427669,0
2014-02-20,50.16,53.22,48.06,48.42,778172,0
2014-02-21,47.7,50.94,45.6,48.18,645340,0
2014-02-24,50.34,56.16,50.16,54.18,657278,0
2014-02-25,52.68,58.44,52.68,56.16,437824,0
2014-02-26,62.16,72.48,61.86,67.38,1417798,0
2014-02-27,66.72,70.08,65.7,69.18,339877,0
2014-02-28,69.72,73.32,63,67.86,419894,0
2014-03-03,63.66,66.54,62.94,64.92,324312,0
2014-03-04,66.3,69,66,66.12,189365,0
2014-03-05,66.72,67.8,64.92,65.82,110119,0
2014-03-06,67.38,67.74,61.5,62.46,248012,0
2014-03-07,63.6,63.66,59.28,61.26,199063,0
2014-03-10,61.02,62.28,58.8,61.98,120961,0
2014-03-11,59.82,60.84,58.74,60,140220,0
2014-03-12,59.4,60,55.32,56.7,203969,0
2014-03-13,56.46,58.8,54.66,55.38,109109,0
2014-03-14,55.5,59.82,54.06,59.16,154182,0
2014-03-17,61.62,63.96,59.16,62.94,192246,0
2014-03-18,62.04,63.84,60.96,63.312,129677,0
2014-03-19,63.12,68.1,61.98,64.5,193313,0
2014-03-20,65.16,66.96,63.48,64.14,107487,0
2014-03-21,66.42,68.64,64.38,64.74,286621,0
2014-03-24,66.24,68.7,63,67.08,316080,0
2014-03-25,67.2,69.54,64.8,66.78,140995,0
2014-03-26,67.86,67.92,61.98,63,187083,0
2014-03-27,60.9,62.16,52.8,59.34,320933,0
2014-03-28,57.72,61.8,57.18,59.16,125787,0
2014-03-31,18.06,19.44,16.68,16.8,3950514,0
2014-04-01,16.2,16.26,13.62,13.8,2292266,0
2014-04-02,14.16,14.64,13.8,13.86,1166362,0
2014-04-03,13.92,14.82,13.86,14.52,677017,0
2014-04-04,14.52,14.64,13.86,13.92,430037,0
2014-04-07,13.14,13.62,12.78,13.14,482607,0
2014-04-08,13.08,13.62,12.78,13.38,283083,0
2014-04-09,12.78,13.26,12.72,12.78,256282,0
2014-04-10,12.78,12.84,11.76,11.82,499565,0
2014-04-11,11.58,11.7,10.86,11.1,385260,0
2014-04-14,11.4,11.64,11.04,11.34,189098,0
2014-04-15,11.1,11.22,10.02,10.434,339719,0
2014-04-16,10.44,10.68,10.02,10.44,189040,0
2014-04-17,10.44,11.4,10.38,11.34,207491,0
2014-04-21,11.4,11.88,11.22,11.7,137802,0
2014-04-22,11.4,13.2,11.28,12.72,477687,0
2014-04-23,12.48,12.78,12.18,12.24,279772,0
2014-04-24,12.48,12.48,11.58,12,135071,0
2014-04-25,11.82,12.06,11.16,11.28,193792,0
2014-04-28,11.1,11.52,10.56,10.98,173672,0
2014-04-29,10.86,10.98,10.56,10.8,95726,0
2014-04-30,10.8,10.98,10.44,10.62,85488,0
2014-05-01,10.68,10.68,10.2,10.38,81468,0
2014-05-02,10.32,10.5,10.08,10.38,80447,0
2014-05-05,10.26,10.26,9.6,9.78,169036,0
2014-05-06,9.84,10.14,9.42,9.42,109614,0
2014-05-07,9.36,9.36,8.82,9,161854,0
2014-05-08,8.94,9.66,8.82,9.36,128109,0
2014-05-09,9.48,10.14,9.12,10.08,181995,0
2014-05-12,10.2,10.5,9.36,9.66,190703,0
2014-05-13,9.78,10.194,9.6,9.78,98912,0
2014-05-14,9.96,10.26,9.6,9.75,114450,0
2014-05-15,9.9,10.02,9.6,9.6,57239,0
2014-05-16,9.84,10.08,9.36,9.72,49306,0
2014-05-19,9.72,9.84,9.18,9.6,79761,0
2014-05-20,9.48,9.78,9.3,9.36,44790,0
2014-05-21,9.36,10.32,9.36,9.6,126782,0
2014-05-22,9.54,9.9,9.36,9.6,69654,0
2014-05-23,9.66,9.72,9.36,9.42,44670,0
2014-05-27,9.66,12.72,9.6,11.4,977844,0
2014-05-28,12.18,13.44,11.7,12.6,1303410,0
2014-05-29,12,12.18,11.16,12,410563,0
2014-05-30,11.88,12,11.46,11.58,127919,0
2014-06-02,11.46,11.46,10.5,10.98,185730,0
2014-06-03,10.68,11.1,10.62,10.86,130891,0
2014-06-04,10.86,10.896,9.96,10.26,136803,0
2014-06-05,10.8,10.871,10.5,10.62,93823,0
2014-06-06,10.5,10.8,10.441,10.62,35894,0
2014-06-09,10.56,11.7,10.56,11.4,195264,0
2014-06-10,11.52,12.3,11.28,12.18,244883,0
2014-06-11,12.48,12.48,11.7,12.18,138009,0
2014-06-12,12.18,12.42,11.4,11.7,140537,0
2014-06-13,11.7,12.24,11.58,12,100407,0
2014-06-16,12,12,11.46,11.7,76493,0
2014-06-17,11.58,12.48,11.52,12.06,186766,0
2014-06-18,12.06,12.9,11.88,12.57,310567,0
2014-06-19,12.96,14.1,12.54,13.08,529796,0
2014-06-20,13.02,13.29,12.66,12.84,113041,0
2014-06-23,12.84,12.9,12.3,12.54,95172,0
2014-06-24,12.78,12.84,12.12,12.24,94805,0
2014-06-25,12.06,13.08,12,12.42,142489,0
2014-06-26,12.36,13.32,12.3,12.78,141227,0
2014-06-27,12.84,13.8,12.84,13.14,268572,0
2014-06-30,13.08,14.28,13.08,13.62,367137,0
2014-07-01,13.98,14.22,13.5,13.56,215478,0
2014-07-02,13.74,13.92,13.2,13.32,137650,0
2014-07-03,13.5,13.98,13.26,13.62,127402,0
2014-07-07,13.62,14.34,13.62,13.92,167548,0
2014-07-08,14.1,14.4,13.38,14.34,342146,0
2014-07-09,14.58,16.5,14.46,15.66,992682,0
2014-07-10,14.94,15.6,14.58,15.36,280445,0
2014-07-11,15.24,16.08,14.7,15.66,228099,0
2014-07-14,16.32,16.32,14.7,14.82,232927,0
2014-07-15,14.76,14.76,13.32,13.68,305956,0
2014-07-16,13.74,14.22,13.5,13.74,158568,0
2014-07-17,15.3,17.1,14.82,15.18,1841659,0
2014-07-18,14.7,15.72,14.4,14.82,245231,0
2014-07-21,14.58,14.82,14.04,14.46,110350,0
2014-07-22,14.64,14.94,13.98,14.4,103301,0
2014-07-23,14.34,14.4,13.8,14.4,160606,0
2014-07-24,14.28,14.64,13.8,14.1,64462,0
2014-07-25,14.22,14.28,13.68,13.799,82451,0
2014-07-28,14.04,14.22,12.96,13.2,142275,0
2014-07-29,13.02,13.74,12.72,13.5,96284,0
2014-07-30,13.8,13.8,13.38,13.56,42723,0
2014-07-31,13.381,13.739,13.08,13.14,73516,0
2014-08-01,13.02,13.26,12.66,12.78,77001,0
2014-08-04,12.96,13.5,12.84,12.96,65471,0
2014-08-05,13.2,13.2,12.39,12.48,78532,0
2014-08-06,12.42,12.787,12.098,12.6,82757,0
2014-08-07,12.72,12.96,12.3,12.42,44316,0
2014-08-08,12.36,12.9,12.24,12.72,59449,0
2014-08-11,12.72,13.259,12.72,12.9,69374,0
2014-08-12,12.96,13.019,12.296,12.42,95027,0
2014-08-13,12.42,12.72,12.06,12.12,77422,0
2014-08-14,12.12,12.6,12,12.48,71819,0
2014-08-15,12.66,12.719,12.12,12.351,30125,0
2014-08-18,12.36,12.6,12.18,12.18,33019,0
2014-08-19,12.3,12.6,12.181,12.48,80345,0
2014-08-20,12.42,13.499,12.42,13.02,134315,0
2014-08-21,13.08,13.5,12.48,12.6,76052,0
2014-08-22,12.84,12.9,12.54,12.6,27268,0
2014-08-25,12.36,13.08,12.36,12.48,33532,0
2014-08-26,12.48,12.6,12.12,12.36,85688,0
2014-08-27,12.3,12.96,12.3,12.57,54759,0
2014-08-28,12.72,13.44,12.36,13.02,93665,0
2014-08-29,13.08,13.68,12.96,13.44,152724,0
2014-09-02,13.56,13.68,12.781,13.08,93978,0
2014-09-03,13.2,13.26,12.84,12.96,36738,0
2014-09-04,13.08,13.08,12.6,12.84,57374,0
2014-09-05,16.98,17.64,14.82,15.24,3056119,0
2014-09-08,15.12,15.24,13.92,14.34,425022,0
2014-09-09,14.58,14.628,13.5,13.62,224218,0
2014-09-10,14.4,14.94,13.62,14.88,268795,0
2014-09-11,14.88,14.88,13.74,14.04,175559,0
2014-09-12,14.34,14.34,13.74,13.8,86709,0
2014-09-15,13.74,13.92,13.32,13.44,114158,0
2014-09-16,13.32,13.74,13.08,13.26,167620,0
2014-09-17,13.08,13.74,13.08,13.38,55897,0
2014-09-18,13.68,13.74,12.72,12.84,137438,0
2014-09-19,12.72,13.44,12.54,12.72,144747,0
2014-09-22,12.66,12.9,12.24,12.78,85924,0
2014-09-23,12.9,12.9,12.42,12.84,28959,0
2014-09-24,12.9,13.08,12.06,12.36,127069,0
2014-09-25,12.18,12.96,11.58,12.78,188180,0
2014-09-26,12.54,12.84,12.3,12.54,38380,0
2014-09-29,12.12,12.6,12.12,12.36,20404,0
2014-09-30,12.06,13.62,12,12.84,153872,0
2014-10-01,12.6,13.02,12.36,12.48,28394,0
2014-10-02,12.72,12.72,12.12,12.3,43892,0
2014-10-03,12.36,12.84,12.36,12.54,77737,0
2014-10-06,12.54,12.6,12.12,12.24,41516,0
2014-10-07,12.3,12.3,11.88,11.94,78747,0
2014-10-08,11.94,12,10.92,11.4,125238,0
2014-10-09,11.46,11.88,10.98,11.64,56064,0
2014-10-10,11.46,11.82,11.1,11.22,52600,0
2014-10-13,11.52,13.74,10.5,11.4,361569,0
2014-10-14,11.46,12,11.1,11.34,47881,0
2014-10-15,10.8,11.58,10.68,11.4,86854,0
2014-10-16,11.04,12,11.04,11.7,58141,0
2014-10-17,12,12.3,11.28,11.82,73116,0
2014-10-20,11.94,12.06,11.58,11.82,19498,0
2014-10-21,11.94,11.94,11.58,11.82,24788,0
2014-10-22,11.76,11.88,11.58,11.64,15206,0
2014-10-23,11.58,11.88,11.58,11.67,24976,0
2014-10-24,11.64,11.779,11.4,11.46,30679,0
2014-10-27,11.58,11.622,11.34,11.4,20564,0
2014-10-28,11.28,12.18,11.04,11.399,74722,0
2014-10-29,11.28,11.46,10.98,11.22,32114,0
2014-10-30,11.34,11.579,10.98,11.119,19420,0
2014-10-31,10.98,11.364,10.98,11.04,41259,0
2014-11-03,10.92,11.4,10.92,10.98,26676,0
2014-11-04,10.8,11.34,10.5,10.56,52728,0
2014-11-05,10.5,11.16,10.5,10.68,23844,0
2014-11-06,10.68,10.73,10.2,10.62,36204,0
2014-11-07,10.56,10.74,10.38,10.44,24733,0
2014-11-10,10.26,10.68,10.2,10.44,24280,0
2014-11-11,10.44,10.74,10.02,10.38,54476,0
2014-11-12,10.32,10.56,9.84,10.56,73046,0
2014-11-13,10.56,11.04,10.2,10.32,39290,0
2014-11-14,10.26,10.44,9.84,10.38,29735,0
2014-11-17,10.2,10.38,9.96,10.08,10740,0
2014-11-18,10.02,10.2,9.78,9.9,45539,0
2014-11-19,9.9,10.08,9.6,9.66,35901,0
2014-11-20,9.9,10.56,9.57,10.32,69595,0
2014-11-21,10.56,10.56,10.02,10.08,18667,0
2014-11-24,10.14,10.2,9.66,9.9,38702,0
2014-11-25,9.9,10.02,9.6,9.66,25620,0
2014-11-26,9.54,9.78,9.54,9.72,19123,0
2014-11-28,9.72,9.84,9.54,9.72,8555,0
2014-12-01,9.54,9.6,9.36,9.42,37051,0
2014-12-02,9.42,9.6,8.7,9.06,105727,0
2014-12-03,9.12,9.3,8.7,9.3,55890,0
2014-12-04,9.36,9.9,9,9.66,61834,0
2014-12-05,9.54,9.9,9.3,9.36,26515,0
2014-12-08,9.18,9.3,8.88,8.88,39722,0
2014-12-09,8.82,10.8,8.4,10.32,162989,0
2014-12-10,10.74,11.88,9.872,11.7,240703,0
2014-12-11,11.16,11.88,10.686,11.46,95918,0
2014-12-12,10.62,11.52,10.62,11.16,36936,0
2014-12-15,11.4,11.4,10.26,11.28,107286,0
2014-12-16,10.74,11.28,10.02,11.04,67367,0
2014-12-17,11.1,11.58,10.567,11.58,79216,0
2014-12-18,11.64,12.06,11.16,11.4,99856,0
2014-12-19,11.28,11.7,10.932,11.22,42987,0
2014-12-22,11.1,11.22,10.8,10.92,44951,0
2014-12-23,10.98,10.98,10.5,10.56,28973,0
2014-12-24,10.56,10.68,10.038,10.44,26480,0
2014-12-26,10.44,10.44,10.08,10.26,43743,0
2014-12-29,10.26,10.44,10.08,10.14,38775,0
2014-12-30,10.08,10.8,9.72,10.5,136253,0
2014-12-31,10.44,10.44,9.72,9.84,80990,0
2015-01-02,9.96,10.2,9.84,10.02,11813,0
2015-01-05,10.08,10.08,9.54,9.6,30954,0
2015-01-06,9.6,9.84,9.18,9.36,28036,0
2015-01-07,9.36,9.6,9.24,9.3,18454,0
2015-01-08,9.36,9.84,9.3,9.6,30744,0
2015-01-09,9.72,9.72,9.18,9.48,24035,0
2015-01-12,9.42,9.42,9.06,9.18,27628,0
2015-01-13,9.3,9.42,8.7,9.18,74015,0
2015-01-14,9.3,9.48,9,9.12,18547,0
2015-01-15,9.48,9.48,8.88,8.94,17131,0
2015-01-16,9,9.3,8.88,9,13655,0
2015-01-20,9.06,9.12,8.76,8.76,22076,0
2015-01-21,8.88,8.94,8.4,8.46,72584,0
2015-01-22,8.52,8.76,8.46,8.52,18068,0
2015-01-23,8.52,8.7,8.22,8.4192,45041,0
2015-01-26,8.46,8.52,8.16,8.52,24079,0
2015-01-27,8.22,8.7,8.16,8.28,36898,0
2015-01-28,8.58,9.18,8.46,8.88,41254,0
2015-01-29,9,9.3,8.52,9.06,55322,0
2015-01-30,9.12,9.6,8.82,9.24,41790,0
2015-02-02,9.3,9.4056,8.76,9,22208,0
2015-02-03,9.24,9.9,9.06,9.84,65219,0
2015-02-04,9.72,10.2,9.72,9.96,35811,0
2015-02-05,10.08,10.08,9.42,9.42,64201,0
2015-02-06,9.48,9.66,9.3,9.54,17491,0
2015-02-09,9.6,10.02,9.6,9.84,16867,0
2015-02-10,9.78,9.959,9.66,9.84,9126,0
2015-02-11,9.78,10.26,9.78,9.96,11666,0
2015-02-12,10.2,10.2,9.78,9.84,33295,0
2015-02-13,8.4,8.4,6.42,6.54,913138,0
2015-02-17,7.2,7.26,6.66,6.66,229853,0
2015-02-18,6.84,6.84,6.48,6.54,111634,0
2015-02-19,6.6,6.78,6.54,6.78,79482,0
2015-02-20,6.84,6.84,6.54,6.66,40023,0
2015-02-23,6.54,6.84,6.54,6.66,49572,0
2015-02-24,6.6,6.66,6.4914,6.66,43351,0
2015-02-25,6.84,6.84,6.48,6.66,44634,0
2015-02-26,6.6,7.5,6.5412,7.0194,331408,0
2015-02-27,7.26,7.26,6.66,6.66,122284,0
2015-03-02,6.66,6.96,6.66,6.78,42017,0
2015-03-03,6.9,7.02,6.72,6.78,30383,0
2015-03-04,6.66,6.9,6.66,6.78,33967,0
2015-03-05,7.02,7.02,6.66,6.96,45367,0
2015-03-06,6.96,6.96,6.6,6.72,58583,0
2015-03-09,6.84,7.02,6.6,6.78,113400,0
2015-03-10,6.84,7.44,6.72,6.9,186833,0
2015-03-11,6.96,7.62,6.9,7.5,363850,0
2015-03-12,7.56,7.86,6.96,6.96,233000,0
2015-03-13,7.02,7.2,6.9,6.96,40267,0
2015-03-16,6.96,7.14,6.78,7.02,63733,0
2015-03-17,6.96,7.02,6.78,6.84,53517,0
2015-03-18,6.78,6.96,6.72,6.84,40633,0
2015-03-19,6.78,7.56,6.78,7.38,280483,0
2015-03-20,7.38,7.38,6.84,6.9,180417,0
2015-03-23,6.84,7.02,6.78,6.9,41500,0
2015-03-24,6.9,7.02,6.84,6.84,42550,0
2015-03-25,6.84,6.9,6.72,6.78,49667,0
2015-03-26,6.72,6.84,6.66,6.72,35367,0
2015-03-27,6.78,6.9,6.66,6.9,21700,0
2015-03-30,6.9,7.08,6.66,6.84,138217,0
2015-03-31,6.78,6.84,6.66,6.72,23110,0
2015-04-01,6.66,6.84,6.48,6.72,76450,0
2015-04-02,6.72,6.84,6.6,6.78,22717,0
2015-04-06,6.84,6.9,6.66,6.66,31150,0
2015-04-07,6.84,6.9,6.66,6.9,27639,0
2015-04-08,6.9,6.96,6.72,6.84,42167,0
2015-04-09,6.9,7.14,6.78,6.84,52240,0
2015-04-10,6.9,7.2,6.9,7.02,95667,0
2015-04-13,7.08,7.2,6.9,6.96,46400,0
2015-04-14,6.9,7.02,6.78,6.84,44250,0
2015-04-15,6.9,6.96,6.72,6.84,29146,0
2015-04-16,6.84,7.02,6.72,6.72,26615,0
2015-04-17,6.78,6.96,6.78,6.78,25183,0
2015-04-20,7.02,7.02,6.72,6.9,27005,0
2015-04-21,6.78,6.9,6.72,6.84,35579,0
2015-04-22,6.78,6.9,6.69,6.72,33428,0
2015-04-23,6.72,6.9,6.6,6.72,47050,0
2015-04-24,6.72,6.96,6.66,6.78,69993,0
2015-04-27,6.84,6.9,6.72,6.84,56983,0
2015-04-28,6.9,7.8,6.9,7.44,511915,0
2015-04-29,7.56,7.56,7.08,7.2,74967,0
2015-04-30,7.26,7.32,6.96,7.02,56733,0
2015-05-01,6.96,7.2,6.96,7.14,30250,0
2015-05-04,7.08,7.2,6.9,7.2,48317,0
2015-05-05,7.14,7.62,7.08,7.14,65867,0
2015-05-06,7.44,7.5,7.14,7.26,32647,0
2015-05-07,7.2,7.38,7.14,7.2,28119,0
2015-05-08,7.2,7.26,6.96,7.08,25017,0
2015-05-11,7.2,7.32,7.2,7.32,22217,0
2015-05-12,7.2,7.3194,7.02,7.212,32861,0
2015-05-13,7.08,7.38,7.08,7.2,24200,0
2015-05-14,7.26,7.32,7.14,7.26,17283,0
2015-05-15,7.26,7.38,7.2,7.38,28725,0
2015-05-18,7.5,8.1,7.38,7.8,231418,0
2015-05-19,7.86,7.98,7.5,7.56,66264,0
2015-05-20,7.68,8.7,7.32,8.64,320183,0
2015-05-21,10.14,11.1,7.86,8.28,1282667,0
2015-05-22,8.16,8.52,7.8,7.98,143017,0
2015-05-26,8.04,8.04,7.62,7.68,151644,0
2015-05-27,7.74,7.8,7.44,7.68,106833,0
2015-05-28,7.62,8.82,7.56,8.4,337344,0
2015-05-29,8.28,8.64,8.04,8.22,83700,0
2015-06-01,9.66,9.72,8.64,8.76,264562,0
2015-06-02,8.82,8.82,8.34,8.46,128604,0
2015-06-03,8.34,8.7,8.34,8.4,32617,0
2015-06-04,8.46,8.52,8.16,8.16,50150,0
2015-06-05,8.1,8.46,8.1,8.28,36333,0
2015-06-08,8.46,8.52,8.22,8.4,33833,0
2015-06-09,8.4,8.4,8.16,8.34,15160,0
2015-06-10,8.3394,8.388,8.16,8.34,18671,0
2015-06-11,8.34,9.12,8.262,8.88,202193,0
2015-06-12,8.7,8.82,8.34,8.4,99833,0
2015-06-15,8.4,8.52,7.92,8.16,51100,0
2015-06-16,8.16,8.46,8.16,8.16,20100,0
2015-06-17,8.22,8.34,8.16,8.22,23267,0
2015-06-18,8.16,8.28,7.98,8.16,26067,0
2015-06-19,8.28,8.28,7.98,8.04,27917,0
2015-06-22,8.04,8.16,7.98,7.98,13867,0
2015-06-23,7.92,8.1,7.92,7.92,24108,0
2015-06-24,7.98,8.04,7.86,7.86,14217,0
2015-06-25,7.86,7.86,7.38,7.38,73017,0
2015-06-26,7.5,7.62,7.08,7.08,41583,0
2015-06-29,6.9,7.02,6.84,6.9,49550,0
2015-06-30,7.44,7.44,6.96,7.02,27239,0
2015-07-01,7.44,7.44,6.78,6.78,46033,0
2015-07-02,6.9,7.08,6.78,6.9,19067,0
2015-07-06,6.78,7.02,6.72,6.9,16083,0
2015-07-07,6.84,6.96,6.78,6.84,10000,0
2015-07-08,6.84,7.26,6.78,6.96,45667,0
2015-07-09,7.14,7.26,6.96,6.96,14567,0
2015-07-10,7.02,7.2,6.96,6.96,12100,0
2015-07-13,7.08,7.26,7.08,7.14,25467,0
2015-07-14,7.08,7.32,7.08,7.08,9513,0
2015-07-15,7.08,7.44,7.08,7.26,21249,0
2015-07-16,7.5,7.5,7.2,7.2,17883,0
2015-07-17,7.26,7.68,7.26,7.56,117467,0
2015-07-20,7.56,7.62,7.14,7.14,36783,0
2015-07-21,7.2,7.32,7.08,7.08,19817,0
2015-07-22,7.08,7.26,6.84,7.02,37333,0
2015-07-23,7.08,7.38,7.08,7.2,15033,0
2015-07-24,6.96,7.14,6.96,6.96,15083,0
2015-07-27,6.9,7.08,6.78,6.9,25833,0
2015-07-28,6.9,7.08,6.9,6.96,15500,0
2015-07-29,7.02,7.14,6.96,6.96,17917,0
2015-07-30,7.02,7.38,6.96,7.14,30250,0
2015-07-31,7.02,7.2,6.96,7.08,28300,0
2015-08-03,7.02,7.14,7.02,7.02,20631,0
2015-08-04,7.02,7.14,7.02,7.02,12317,0
2015-08-05,7.02,7.14,7.02,7.02,17033,0
2015-08-06,7.02,7.14,7.02,7.02,20455,0
2015-08-07,7.08,7.14,6.78,6.9,41767,0
2015-08-10,6.9,7.08,6.78,6.9,31800,0
2015-08-11,6.84,7.0794,6.84,6.9,17127,0
2015-08-12,6.84,6.9,6.6,6.66,38150,0
2015-08-13,6.72,6.84,6.72,6.84,35533,0
2015-08-14,6.78,6.84,6.72,6.72,17433,0
2015-08-17,6.72,6.84,6.48,6.72,29317,0
2015-08-18,6.72,6.84,6.54,6.72,10217,0
2015-08-19,6.6,6.66,6.48,6.6,11017,0
2015-08-20,6.66,6.66,6.48,6.48,23083,0
2015-08-21,6.48,6.54,5.82,6,56917,0
2015-08-24,5.88,5.9994,4.2,5.8074,55888,0
2015-08-25,6,6,5.4,5.4,33017,0
2015-08-26,5.46,5.94,5.28,5.58,15167,0
2015-08-27,5.58,5.88,5.16,5.34,42183,0
2015-08-28,5.34,5.64,5.22,5.58,10150,0
2015-08-31,5.52,5.82,5.4,5.64,24750,0
2015-09-01,5.4,5.64,5.34,5.4,12400,0
2015-09-02,5.34,5.46,5.22,5.4,18550,0
2015-09-03,5.4,5.4,4.8,5.22,16200,0
2015-09-04,5.28,5.28,5.04,5.22,25200,0
2015-09-08,5.04,5.4,4.98,5.28,16200,0
2015-09-09,5.4,5.46,5.22,5.4,16883,0
2015-09-10,5.04,5.22,4.92,5.16,27460,0
2015-09-11,5.16,5.4,5.16,5.34,19400,0
2015-09-14,5.16,5.94,5.16,5.7,22883,0
2015-09-15,5.88,5.88,5.52,5.7,24483,0
2015-09-16,5.64,5.7,5.34,5.58,11117,0
2015-09-17,5.58,6,5.58,5.9064,39816,0
2015-09-18,5.94,6.48,5.88,5.88,74267,0
2015-09-21,5.7,6.36,5.46,5.76,11600,0
2015-09-22,6,6,5.64,5.7,9850,0
2015-09-23,5.9394,5.9394,5.76,5.82,1890,0
2015-09-24,5.8776,5.88,5.64,5.8794,6872,0
2015-09-25,5.76,5.94,5.28,5.34,52167,0
2015-09-28,5.1,5.58,5.1,5.3994,19285,0
2015-09-29,5.22,5.64,5.22,5.4,46950,0
2015-09-30,5.46,5.46,5.1,5.4,19433,0
2015-10-01,5.52,5.52,5.16,5.46,4267,0
2015-10-02,5.52,5.52,5.28,5.28,10917,0
2015-10-05,5.52,5.52,5.4,5.4906,26292,0
2015-10-06,5.52,5.52,5.28,5.34,12983,0
2015-10-07,5.28,5.52,5.22,5.34,9017,0
2015-10-08,5.4,5.4,5.16,5.34,7617,0
2015-10-09,5.4,5.46,5.1,5.28,24933,0
2015-10-12,5.4,5.46,5.058,5.34,13241,0
2015-10-13,5.34,5.4,5.1,5.1,19400,0
2015-10-14,5.1,5.22,4.8,5.16,40750,0
2015-10-15,5.22,5.4,4.98,5.16,10167,0
2015-10-16,4.98,5.64,4.98,5.52,32000,0
2015-10-19,5.52,5.52,5.22,5.46,29565,0
2015-10-20,5.4,5.58,5.28,5.28,9087,0
2015-10-21,5.28,5.52,5.22,5.34,10917,0
2015-10-22,5.28,5.34,4.98,5.22,10150,0
2015-10-23,5.28,5.52,5.22,5.4,11550,0
2015-10-26,5.34,5.52,5.16,5.16,11283,0
2015-10-27,4.98,5.46,4.98,5.28,15717,0
2015-10-28,5.16,5.34,4.98,5.22,10000,0
2015-10-29,5.22,5.28,4.8,5.16,16167,0
2015-10-30,5.16,5.16,4.86,5.16,27467,0
2015-11-02,4.9326,5.151,4.86,5.0388,26417,0
2015-11-03,4.98,5.28,4.92,5.16,15500,0
2015-11-04,4.98,5.2776,4.98,5.1,12361,0
2015-11-05,4.92,5.28,4.92,5.1,16933,0
2015-11-06,5.1,5.22,4.8,5.1,27200,0
2015-11-09,5.1,5.1,4.74,4.974,16871,0
2015-11-10,4.8,5.1,4.8,5.04,8967,0
2015-11-11,5.04,5.22,4.98,4.98,19833,0
2015-11-12,5.04,5.16,4.8,4.98,11033,0
2015-11-13,4.92,4.98,4.38,4.86,39650,0
2015-11-16,4.86,4.86,4.5,4.68,7600,0
2015-11-17,4.68,4.98,4.68,4.86,23550,0
2015-11-18,4.92,6.06,4.92,5.7,149450,0
2015-11-19,5.7,5.82,5.4,5.64,20467,0
2015-11-20,5.58,6,5.52,5.82,31417,0
2015-11-23,6,6.42,5.58,6.12,107617,0
2015-11-24,6,6.18,5.64,6.06,46250,0
2015-11-25,6.12,6.18,5.82,6.06,19467,0
2015-11-27,6.12,6.12,5.88,6.06,10200,0
2015-11-30,6.06,6.12,5.88,5.88,12650,0
2015-12-01,5.76,6,5.64,5.64,18457,0
2015-12-02,5.76,5.76,5.4,5.4612,18967,0
2015-12-03,5.16,5.4612,5.04,5.16,29509,0
2015-12-04,5.04,5.22,4.8,4.92,26533,0
2015-12-07,4.86,4.92,4.68,4.8,25100,0
2015-12-08,4.74,4.74,4.5678,4.608,38848,0
2015-12-09,4.56,4.8,4.5,4.62,12550,0
2015-12-10,4.56,4.68,4.38,4.44,16050,0
2015-12-11,4.5,4.62,4.38,4.5,28067,0
2015-12-14,4.38,4.5,4.08,4.38,28522,0
2015-12-15,4.2,4.44,4.14,4.32,12783,0
2015-12-16,4.32,4.44,4.2,4.26,25617,0
2015-12-17,4.26,4.44,4.2,4.26,20367,0
2015-12-18,4.32,4.5,4.2,4.38,22167,0
2015-12-21,4.32,4.5,4.32,4.38,17983,0
2015-12-22,4.383,4.77,4.383,4.68,43482,0
2015-12-23,4.5,4.8,4.5,4.74,32617,0
2015-12-24,4.68,4.77,4.6692,4.7112,5289,0
2015-12-28,4.56,4.77,4.26,4.3206,23665,0
2015-12-29,4.26,4.56,4.26,4.5306,38405,0
2015-12-30,4.44,4.62,4.26,4.4094,19954,0
2015-12-31,4.2696,4.44,4.2,4.344,35845,0
2016-01-04,4.32,4.5,3.9,4.2768,18793,0
2016-01-05,4.2,4.32,4.0806,4.2,8516,0
2016-01-06,4.1406,4.1994,3.66,3.9846,64834,0
2016-01-07,3.72,4.368,3.72,3.9,25152,0
2016-01-08,3.93,4.32,3.93,3.9894,16022,0
2016-01-11,4.2,4.206,3.84,4.0158,17831,0
2016-01-12,3.96,4.14,3.7944,3.9,6250,0
2016-01-13,3.9,3.9,3.24,3.54,43397,0
2016-01-14,3.54,3.54,3,3.24,57462,0
2016-01-15,3.42,3.42,3.0006,3.12,35473,0
2016-01-19,3.12,3.24,2.7,3,24517,0
2016-01-20,3,3.06,2.7,2.88,28882,0
2016-01-21,3.0018,3.06,2.82,2.94,8850,0
2016-01-22,2.94,3.348,2.94,3.12,12973,0
2016-01-25,3.06,3.27,3.03,3.21,6647,0
2016-01-26,3.12,3.4074,3.12,3.18,8432,0
2016-01-27,3.12,3.408,3.12,3.1788,6328,0
2016-01-28,3.1788,3.3528,2.9406,3.3456,8018,0
2016-01-29,3.18,3.3588,3.18,3.18,10669,0
2016-02-01,3.3,3.3,3,3.18,5513,0
2016-02-02,3.12,3.3,3.12,3.18,1645,0
2016-02-03,3.18,3.3,3.06,3.234,19535,0
2016-02-04,3.1806,3.3,3.18,3.258,4336,0
2016-02-05,3.2106,3.24,3.06,3.06,3882,0
2016-02-08,3.3,3.3,2.88,3.0012,13822,0
2016-02-09,2.88,3.1314,2.8218,2.88,15776,0
2016-02-10,2.826,3,2.82,2.88,9920,0
2016-02-11,2.94,3.18,2.82,3.06,17256,0
2016-02-12,2.886,3.1608,2.886,3.03,7322,0
2016-02-16,3.12,3.12,2.94,3.06,7376,0
2016-02-17,2.994,3.36,2.994,3,11445,0
2016-02-18,3.36,3.36,3.18,3.2706,18213,0
2016-02-19,3.354,3.6,3.3528,3.54,25172,0
2016-02-22,3.54,3.84,3.423,3.7086,10738,0
2016-02-23,3.78,3.8934,3.6,3.72,12736,0
2016-02-24,3.6,3.78,3.5406,3.6,7147,0
2016-02-25,3.66,3.72,3.426,3.66,5050,0
2016-02-26,3.9,3.9,3.54,3.6,5327,0
2016-02-29,3.6,3.612,3.3726,3.6,15229,0
2016-03-01,3.606,3.66,3.54,3.6012,3490,0
2016-03-02,3.6582,3.66,3.6,3.6096,6277,0
2016-03-03,3.48,3.81,3.48,3.6,15519,0
2016-03-04,3.78,3.78,3.54,3.72,8534,0
2016-03-07,3.7194,3.9,3.6606,3.84,12342,0
2016-03-08,3.87,3.9,3.792,3.792,8904,0
2016-03-09,3.78,3.7806,3.18,3.408,56308,0
2016-03-10,3.06,3.36,2.94,3.1194,41288,0
2016-03-11,3.0456,3.2406,3.0456,3.1506,8846,0
2016-03-14,3.234,3.234,3.1512,3.21,7124,0
2016-03-15,3.12,3.228,3.12,3.12,4428,0
2016-03-16,3.06,3.21,3,3,4701,0
2016-03-17,3.135,3.135,3.06,3.06,6519,0
2016-03-18,3.174,3.174,3.12,3.168,7004,0
2016-03-21,3.3,3.3,3.06,3.18,11664,0
2016-03-22,3.231,3.4194,3.2106,3.3,20454,0
2016-03-23,3.3,3.54,3.3,3.39,16807,0
2016-03-24,3.4,3.4,3.01,3.05,58475,0
2016-03-28,3.04,3.05,2.9,2.99,48767,0
2016-03-29,3,3.05,2.8,2.84,31642,0
2016-03-30,3.04,3.04,2.8001,2.94,15288,0
2016-03-31,2.9,3.0032,2.78,2.84,30446,0
2016-04-01,2.79,2.855,2.79,2.83,13194,0
2016-04-04,2.83,2.89,2.79,2.86,10623,0
2016-04-05,2.8729,2.88,2.8,2.8711,15364,0
2016-04-06,2.9,3.17,2.87,3.16,61230,0
2016-04-07,3.16,3.1999,2.88,3.14,25532,0
2016-04-08,3.1735,3.1824,3.11,3.14,11058,0
2016-04-11,3.16,3.43,3.16,3.37,49345,0
2016-04-12,3.33,3.41,3.16,3.4099,19002,0
2016-04-13,3.37,3.42,3.32,3.42,17808,0
2016-04-14,3.42,3.43,3.42,3.4299,13457,0
2016-04-15,3.436,3.69,3.436,3.6,101251,0
2016-04-18,3.5815,3.7299,3.56,3.63,29831,0
2016-04-19,3.7,3.73,3.55,3.55,10724,0
2016-04-20,3.6732,3.68,3.62,3.65,21167,0
2016-04-21,3.7055,3.72,3.5977,3.72,10508,0
2016-04-22,3.7299,3.86,3.67,3.84,18798,0
2016-04-25,3.86,3.93,3.85,3.9,21795,0
2016-04-26,3.9,4.04,3.88,4.01,24064,0
2016-04-27,3.9655,4.0356,3.9655,3.981,14988,0
2016-04-28,3.95,4.059,3.95,3.99,11466,0
2016-04-29,3.95,4,3.67,3.67,27382,0
2016-05-02,3.82,3.9899,3.8,3.8501,7936,0
2016-05-03,3.81,3.85,3.7001,3.755,8959,0
2016-05-04,3.7501,3.801,3.71,3.72,5941,0
2016-05-05,3.77,3.95,3.6601,3.67,7315,0
2016-05-06,3.68,3.76,3.6701,3.73,3640,0
2016-05-09,3.7,3.7,3.6,3.6489,23664,0
2016-05-10,3.68,3.68,3.64,3.64,4513,0
2016-05-11,3.7151,3.7151,3.617,3.63,3839,0
2016-05-12,3.61,3.69,3.61,3.64,4038,0
2016-05-13,3.65,3.67,3.65,3.66,4981,0
2016-05-16,3.66,3.68,3.65,3.67,4083,0
2016-05-17,3.69,3.7499,3.6501,3.6501,2581,0
2016-05-18,3.61,3.7,3.61,3.65,8125,0
2016-05-19,3.68,3.68,3.61,3.65,12792,0
2016-05-20,3.64,3.7,3.64,3.68,3139,0
2016-05-23,3.7,3.76,3.6511,3.67,16603,0
2016-05-24,3.6401,3.72,3.64,3.64,18603,0
2016-05-25,3.651,3.72,3.651,3.7,6429,0
2016-05-26,3.6801,3.73,3.68,3.69,6155,0
2016-05-27,3.7,3.82,3.7,3.79,11970,0
2016-05-31,3.8,3.85,3.77,3.79,14933,0
2016-06-01,3.7826,3.8,3.76,3.76,4774,0
2016-06-02,3.8,3.8,3.72,3.8,2686,0
2016-06-03,3.7799,3.8,3.73,3.8,12915,0
2016-06-06,3.76,3.7699,3.65,3.75,23704,0
2016-06-07,3.78,3.9,3.7,3.84,101270,0
2016-06-08,3.86,3.9503,3.83,3.92,57280,0
2016-06-09,3.9,4.093,3.9,4,64213,0
2016-06-10,4,5.14,4,4.78,749569,0
2016-06-13,4.68,4.7099,4.34,4.4,58880,0
2016-06-14,4.7899,4.79,4.28,4.37,17606,0
2016-06-15,4.3525,4.5799,4.3525,4.4,29903,0
2016-06-16,4.33,4.44,4.2918,4.38,16257,0
2016-06-17,4.35,4.4,4.35,4.38,10495,0
2016-06-20,4.4297,4.48,4.33,4.34,28937,0
2016-06-21,4.4989,4.4989,4.3,4.35,9512,0
2016-06-22,4.39,5.12,4.384,4.65,427528,0
2016-06-23,4.74,4.88,4.61,4.7692,45965,0
2016-06-24,4.69,4.75,4.492,4.68,53383,0
2016-06-27,4.72,4.81,4.57,4.64,30367,0
2016-06-28,4.6501,4.8,4.6501,4.78,8619,0
2016-06-29,4.7799,4.7799,4.7101,4.75,17259,0
2016-06-30,4.74,4.75,4.669,4.7416,14306,0
2016-07-01,4.7,4.95,4.7,4.9116,49179,0
2016-07-05,4.96,5.04,4.86,4.91,24029,0
2016-07-06,4.85,4.85,4.75,4.76,15313,0
2016-07-07,4.77,4.8,4.76,4.785,5852,0
2016-07-08,4.89,4.89,4.8,4.84,8136,0
2016-07-11,4.8263,4.832,4.78,4.78,10987,0
2016-07-12,4.8857,4.89,4.8,4.83,8462,0
2016-07-13,4.837,4.8382,4.8,4.815,3844,0
2016-07-14,4.78,4.8,4.716,4.8,16000,0
2016-07-15,4.7,4.78,4.66,4.72,19277,0
2016-07-18,4.59,4.72,4.39,4.63,16330,0
2016-07-19,4.63,4.63,4.51,4.52,18021,0
2016-07-20,4.391,4.57,4.391,4.52,6519,0
2016-07-21,4.48,4.48,4.35,4.35,26771,0
2016-07-22,4.5228,4.5228,4.32,4.39,7404,0
2016-07-25,4.3501,4.42,4.25,4.3799,47438,0
2016-07-26,4.3801,4.55,4.25,4.41,87525,0
2016-07-27,4.4,4.61,4.4,4.4675,74527,0
2016-07-28,4.5,4.5,4.48,4.5,3783,0
2016-07-29,4.52,4.64,4.52,4.6,12962,0
2016-08-01,4.64,4.66,4.51,4.64,31421,0
2016-08-02,4.66,4.66,4.3,4.44,21684,0
2016-08-03,4.461,4.5,4.37,4.4622,17009,0
2016-08-04,4.455,4.51,4.4,4.49,8519,0
2016-08-05,4.4201,4.47,4.4,4.46,9796,0
2016-08-08,4.51,6.69,4.46,5.8,3748888,0
2016-08-09,5.5,5.9895,5.38,5.98,481758,0
2016-08-10,5.96,5.96,5.26,5.38,125232,0
2016-08-11,5.41,5.7499,5.28,5.7266,128611,0
2016-08-12,5.73,5.79,5.6,5.7,31530,0
2016-08-15,5.66,5.84,5.6,5.66,41984,0
2016-08-16,5.6304,5.6304,5.3675,5.53,30945,0
2016-08-17,5.53,5.7,5.36,5.45,18978,0
2016-08-18,5.4325,5.54,5.4,5.47,15100,0
2016-08-19,5.6355,5.7199,5.46,5.5917,23396,0
2016-08-22,5.64,5.64,5.5,5.52,25073,0
2016-08-23,5.56,5.58,5.51,5.52,8804,0
2016-08-24,5.48,5.708,5.41,5.41,35700,0
2016-08-25,5.38,5.49,5.32,5.38,16358,0
2016-08-26,5.415,5.4999,5.32,5.35,21726,0
2016-08-29,5.3,5.4629,5.27,5.36,23355,0
2016-08-30,5.33,5.3999,5.3,5.37,11348,0
2016-08-31,5.35,5.35,5.16,5.259,20460,0
2016-09-01,5.22,5.2305,4.88,4.92,51643,0
2016-09-02,5.2499,5.2499,4.85,4.9,18509,0
2016-09-06,4.9525,4.9704,4.74,4.79,41444,0
2016-09-07,4.77,4.8598,4.701,4.76,8902,0
2016-09-08,4.78,4.78,4.6085,4.76,12086,0
2016-09-09,4.7,5.39,4.6501,5.16,264182,0
2016-09-12,5.11,5.3299,4.95,5.29,95761,0
2016-09-13,5.18,5.21,5.1,5.2062,18276,0
2016-09-14,5.0465,5.2354,5.0465,5.17,21409,0
2016-09-15,5.2784,5.2784,5.07,5.14,28654,0
2016-09-16,5.1,5.14,4.95,5.05,20691,0
2016-09-19,5.04,5.04,4.84,4.99,36441,0
2016-09-20,5.03,5.06,5.01,5.01,12369,0
2016-09-21,4.99,5.11,4.99,5.08,20505,0
2016-09-22,5.14,5.14,4.95,5.07,40969,0
2016-09-23,5.05,5.11,4.98,5.02,20561,0
2016-09-26,5.02,5.09,4.9,4.98,24360,0
2016-09-27,4.94,5.0032,4.62,4.92,32244,0
2016-09-28,4.8888,4.8888,4.77,4.77,24915,0
2016-09-29,4.81,4.98,4.38,4.52,46987,0
2016-09-30,4.58,4.94,4.52,4.52,26998,0
2016-10-03,4.58,4.58,4.45,4.45,23704,0
2016-10-04,4.75,4.75,4.3,4.37,33447,0
2016-10-05,4.38,4.3805,4.2,4.32,24342,0
2016-10-06,4.286,4.286,4.15,4.15,16593,0
2016-10-07,4.05,4.2308,3.37,3.37,94510,0
2016-10-10,3.3,3.3366,2.88,3.22,151728,0
2016-10-11,3.16,3.3,3.05,3.25,26890,0
2016-10-12,3.25,3.3,3.06,3.2,32087,0
2016-10-13,3.3,3.3,3.09,3.23,22638,0
2016-10-14,3.19,3.2242,3.14,3.1799,7002,0
2016-10-17,3.144,3.24,3.144,3.23,9799,0
2016-10-18,3.21,3.45,3.2,3.21,111211,0
2016-10-19,3.5,3.5,3.05,3.06,43958,0
2016-10-20,3.0764,3.11,3.01,3.04,22791,0
2016-10-21,3.07,3.18,3.04,3.11,27761,0
2016-10-24,3.16,3.16,3.03,3.0401,14826,0
2016-10-25,3.08,3.09,3,3.05,27947,0
2016-10-26,3.0645,3.0645,2.95,3,68957,0
2016-10-27,3.03,3.1,2.95,3.02,54306,0
2016-10-28,3.08,3.08,2.92,3.03,28080,0
2016-10-31,2.96,3.09,2.94,2.95,69014,0
2016-11-01,2.88,3.0789,2.71,2.8,82358,0
2016-11-02,2.8,2.83,2.78,2.8,20557,0
2016-11-03,2.77,2.77,2.0801,2.36,85625,0
2016-11-04,2.4,2.4996,2.31,2.33,42650,0
2016-11-07,2.38,2.489,2.38,2.47,21721,0
2016-11-08,2.4205,2.5,2.4,2.47,11839,0
2016-11-09,2.45,2.48,2.3833,2.48,19136,0
2016-11-10,2.46,2.5,2.434,2.49,32760,0
2016-11-11,2.4,2.52,2.4,2.46,37404,0
2016-11-14,2.48,2.539,2.42,2.53,34372,0
2016-11-15,2.51,2.7,2.51,2.62,59332,0
2016-11-16,2.67,2.9298,2.67,2.92,45105,0
2016-11-17,2.94,2.94,2.5,2.71,114226,0
2016-11-18,2.61,2.7329,2.61,2.7207,6865,0
2016-11-21,2.68,2.7368,2.6,2.62,21811,0
2016-11-22,2.61,2.617,2.53,2.562,9862,0
2016-11-23,2.6396,2.94,2.5,2.62,232517,0
2016-11-25,2.601,2.649,2.57,2.59,16696,0
2016-11-28,2.55,2.7384,2.45,2.49,27706,0
2016-11-29,2.78,2.78,2.4584,2.56,12331,0
2016-11-30,2.52,2.59,2.45,2.49,28357,0
2016-12-01,2.4788,2.4833,2.42,2.44,20335,0
2016-12-02,2.42,2.48,2.41,2.42,28355,0
2016-12-05,2.41,2.5,2.31,2.32,22251,0
2016-12-06,2.3,2.4394,2.3,2.33,16733,0
2016-12-07,2.32,2.35,2.3,2.303,7400,0
2016-12-08,2.28,2.29,2.16,2.21,61446,0
2016-12-09,2.2,2.3136,2.2,2.2401,26017,0
2016-12-12,2.21,2.23,2.19,2.209,30053,0
2016-12-13,2.18,2.22,2.18,2.19,11335,0
2016-12-14,2.2,2.2,2.08,2.08,49217,0
2016-12-15,2.07,2.15,2.04,2.09,31500,0
2016-12-16,2.06,2.16,1.92,2.09,28304,0
2016-12-19,2.1,2.1228,2,2.02,21360,0
2016-12-20,2.02,2.0316,1.98,2,50121,0
2016-12-21,1.96,2.0694,1.96,1.98,37579,0
2016-12-22,1.98,2,1.95,1.97,33829,0
2016-12-23,1.84,1.93,1.52,1.8697,189932,0
2016-12-27,1.84,1.85,1.78,1.82,49912,0
2016-12-28,1.8,1.87,1.8,1.85,13215,0
2016-12-29,1.8603,1.9,1.78,1.83,26998,0
2016-12-30,1.81,1.85,1.62,1.63,181608,0
2017-01-03,1.65,1.8,1.65,1.75,29472,0
2017-01-04,1.79,1.95,1.79,1.93,53877,0
2017-01-05,1.95,2.98,1.9441,2.54,1746513,0
2017-01-06,2.58,2.6,2.23,2.42,222349,0
2017-01-09,2.4,2.5465,2.3334,2.39,48773,0
2017-01-10,2.37,2.589,2.3236,2.51,90601,0
2017-01-11,2.52,2.58,2.42,2.42,40822,0
2017-01-12,2.4713,2.4713,2.4,2.42,14404,0
2017-01-13,2.44,2.8599,2.34,2.61,158649,0
2017-01-17,2.62,2.6328,2.45,2.59,27870,0
2017-01-18,2.4137,2.58,2.4137,2.55,25196,0
2017-01-19,2.59,2.59,2.5176,2.59,9760,0
2017-01-20,2.57,2.57,2.43,2.5,16034,0
2017-01-23,2.54,2.63,2.42,2.51,50537,0
2017-01-24,2.485,2.5499,2.4584,2.54,24278,0
2017-01-25,2.54,2.71,2.54,2.63,34579,0
2017-01-26,2.65,2.68,2.6,2.6,11529,0
2017-01-27,2.65,2.7,2.4135,2.61,21611,0
2017-01-30,2.65,2.65,2.501,2.54,16018,0
2017-01-31,2.52,2.5899,2.51,2.51,12566,0
2017-02-01,2.5,2.53,2.43,2.49,6750,0
2017-02-02,2.47,2.5,2.41,2.41,11457,0
2017-02-03,2.46,2.49,2.42,2.49,12769,0
2017-02-06,2.5,2.5684,2.4625,2.52,9493,0
2017-02-07,2.49,2.573,2.1,2.29,119859,0
2017-02-08,2.21,2.4168,2.16,2.19,41588,0
2017-02-09,2.19,2.2724,2.179,2.22,19771,0
2017-02-10,2.23,2.27,2.23,2.27,11199,0
2017-02-13,2.3585,2.36,2.28,2.28,15968,0
2017-02-14,2.25,2.3377,2.2447,2.265,4242,0
2017-02-15,2.31,2.31,2.2727,2.29,14675,0
2017-02-16,2.3,2.3224,2.3,2.31,6100,0
2017-02-17,2.2701,2.31,2.27,2.31,2801,0
2017-02-21,2.3,2.32,2.25,2.28,13203,0
2017-02-22,2.3,2.32,2.24,2.24,13354,0
2017-02-23,2.21,2.2867,2.16,2.195,28495,0
2017-02-24,2.16,2.2692,2.15,2.1707,4758,0
2017-02-27,2.19,2.236,2.1543,2.2,10379,0
2017-02-28,2.2,2.2539,2.17,2.1899,9165,0
2017-03-01,2.1957,2.2,2.14,2.14,12572,0
2017-03-02,2.12,2.18,2.1,2.16,14348,0
2017-03-03,2.073,2.1427,2.07,2.12,11254,0
2017-03-06,2.09,2.18,2.04,2.12,5278,0
2017-03-07,2.07,2.1,2.055,2.07,22781,0
2017-03-08,2.06,2.17,2.06,2.13,29826,0
2017-03-09,2.1124,2.2,2.1124,2.2,21667,0
2017-03-10,2.21,2.2855,2.21,2.25,19643,0
2017-03-13,2.2856,2.38,2.2401,2.3572,45050,0
2017-03-14,2.38,2.383,2.31,2.32,16867,0
2017-03-15,2.31,2.3756,2.27,2.34,22764,0
2017-03-16,2.31,2.3584,2.21,2.27,10131,0
2017-03-17,2.1924,2.3,2.174,2.27,10529,0
2017-03-20,2.28,2.31,2.1575,2.25,12980,0
2017-03-21,2.22,2.32,2.1843,2.19,17286,0
2017-03-22,2.2086,2.24,2.1,2.24,17741,0
2017-03-23,2.26,2.29,2.12,2.24,23369,0
2017-03-24,2.2,2.28,2.17,2.27,10201,0
2017-03-27,2.26,2.3,2.2244,2.285,6797,0
2017-03-28,2.32,2.54,2.2671,2.4899,56843,0
2017-03-29,2.52,2.52,2.4,2.48,19364,0
2017-03-30,2.95,4.58,2.75,3.4,11946613,0
2017-03-31,3.25,3.31,2.92,3.18,716351,0
2017-04-03,3.11,4.1,3.1025,3.54,2384130,0
2017-04-04,3.49,3.49,3.15,3.2,292381,0
2017-04-05,3.19,3.31,3.04,3.1,134456,0
2017-04-06,3.11,3.2433,2.8,2.95,92200,0
2017-04-07,2.85,3,2.8,2.99,76623,0
2017-04-10,3,3.1132,2.979,3.03,79815,0
2017-04-11,3.05,3.08,2.82,2.91,87619,0
2017-04-12,2.73,3.06,2.67,2.86,57340,0
2017-04-13,2.81,3.05,2.79,2.81,30985,0
2017-04-17,2.79,2.87,2.79,2.83,32794,0
2017-04-18,2.78,2.97,2.77,2.88,17860,0
2017-04-19,2.85,2.96,2.82,2.88,12605,0
2017-04-20,2.9,2.9,2.8,2.83,11178,0
2017-04-21,2.84,2.95,2.75,2.93,65252,0
2017-04-24,2.96,2.97,2.77,2.8361,56420,0
2017-04-25,2.8,2.93,2.8,2.89,52217,0
2017-04-26,2.85,2.891,2.85,2.89,16621,0
2017-04-27,2.89,3.02,2.87,3.02,163430,0
2017-04-28,3.56,3.68,3.04,3.18,3705210,0
2017-05-01,3.1,3.149,2.75,2.82,231848,0
2017-05-02,2.8,2.8,2.58,2.64,98577,0
2017-05-03,2.63,2.63,2.39,2.45,104475,0
2017-05-04,2.52,2.6819,2.39,2.45,61610,0
2017-05-05,2.49,2.49,2.35,2.46,58490,0
2017-05-08,2.45,2.45,2.33,2.39,60401,0
2017-05-09,2.3865,2.5,2.31,2.38,37618,0
2017-05-10,2.35,2.45,2.35,2.39,36091,0
2017-05-11,2.36,2.3828,2.27,2.29,64336,0
2017-05-12,2.26,2.2856,2.19,2.22,31368,0
2017-05-15,2.26,2.399,2.26,2.37,53294,0
2017-05-16,2.43,2.44,2.26,2.28,64585,0
2017-05-17,2.28,2.37,2.25,2.26,25352,0
2017-05-18,2.22,2.3156,2.2,2.25,19684,0
2017-05-19,2.399,2.399,2.19,2.24,24251,0
2017-05-22,2.27,2.3589,2.23,2.2855,7749,0
2017-05-23,2.32,2.32,2.25,2.26,5500,0
2017-05-24,2.22,2.2887,2.211,2.25,36547,0
2017-05-25,2.26,2.27,2.1,2.13,32794,0
2017-05-26,2.13,2.14,2.11,2.11,14086,0
2017-05-30,2.11,2.15,2.11,2.14,13987,0
2017-05-31,2.2,2.2,2.1,2.1,6033,0
2017-06-01,2.12,2.1263,2.061,2.118,10946,0
2017-06-02,2.1,2.15,2.09,2.15,9744,0
2017-06-05,2.2,2.22,2.07,2.119,32396,0
2017-06-06,2.13,2.18,2.0601,2.17,21476,0
2017-06-07,2.16,2.223,2.15,2.15,8073,0
2017-06-08,2.15,2.19,2.13,2.13,10058,0
2017-06-09,2.1465,2.18,2.13,2.16,21152,0
2017-06-12,2.17,2.19,2.05,2.0501,18054,0
2017-06-13,2.04,2.1208,2.04,2.08,15596,0
2017-06-14,2.0914,2.13,2.0641,2.1063,10700,0
2017-06-15,2.07,2.11,2.0514,2.0901,6528,0
2017-06-16,2.0641,2.12,2.0641,2.1099,11725,0
2017-06-19,2.09,2.19,2.0873,2.159,22142,0
2017-06-20,2.13,2.49,2.13,2.38,243519,0
2017-06-21,2.37,2.45,2.33,2.44,60017,0
2017-06-22,2.36,2.499,2.3,2.4,161664,0
2017-06-23,2.4126,2.4126,2.25,2.34,47068,0
2017-06-26,2.35,2.3899,2.25,2.3255,38661,0
2017-06-27,2.33,2.38,2.22,2.36,85442,0
2017-06-28,2.322,2.5,2.3,2.5,90623,0
2017-06-29,2.5,2.5463,2.3,2.32,36576,0
2017-06-30,2.31,2.415,2.26,2.29,21299,0
2017-07-03,2.32,3.13,2.32,2.9,2378332,0
2017-07-05,3.1,3.24,2.77,2.96,1173800,0
2017-07-06,2.97,2.98,2.82,2.906,166251,0
2017-07-07,2.84,2.96,2.6256,2.66,103585,0
2017-07-10,2.68,2.75,2.595,2.7,66606,0
2017-07-11,2.75,2.95,2.66,2.72,36199,0
2017-07-12,2.71,2.8315,2.7,2.73,19394,0
2017-07-13,2.73,2.78,2.72,2.73,23823,0
2017-07-14,2.79,2.81,2.768,2.79,18771,0
2017-07-17,2.8,2.8,2.64,2.64,33705,0
2017-07-18,2.93,2.9346,2.75,2.85,120545,0
2017-07-19,2.87,2.87,2.7067,2.75,37141,0
2017-07-20,2.77,2.83,2.73,2.79,8469,0
2017-07-21,2.7392,2.9,2.7338,2.75,17874,0
2017-07-24,2.74,2.868,2.74,2.81,23545,0
2017-07-25,2.87,2.89,2.81,2.86,28609,0
2017-07-26,2.89,2.89,2.8,2.87,24165,0
2017-07-27,2.84,2.88,2.73,2.7352,17691,0
2017-07-28,2.75,2.8269,2.7214,2.75,16575,0
2017-07-31,2.79,2.827,2.782,2.8,9374,0
2017-08-01,2.77,2.86,2.76,2.8,23105,0
2017-08-02,2.78,2.8,2.67,2.69,51881,0
2017-08-03,2.64,2.84,2.64,2.71,24458,0
2017-08-04,2.66,2.72,2.66,2.7,10415,0
2017-08-07,2.73,2.85,2.69,2.69,22151,0
2017-08-08,2.7,2.8049,2.65,2.76,16780,0
2017-08-09,2.7117,2.7363,2.644,2.69,15397,0
2017-08-10,2.68,2.729,2.5148,2.7,29250,0
2017-08-11,2.7,2.7,2.51,2.57,45782,0
2017-08-14,2.57,2.7,2.55,2.65,19071,0
2017-08-15,2.689,2.7,2.311,2.41,77207,0
2017-08-16,2.51,2.57,2.34,2.46,26241,0
2017-08-17,2.46,2.53,2.4001,2.49,7097,0
2017-08-18,2.41,2.56,2.3634,2.56,19414,0
2017-08-21,2.65,2.65,2.3675,2.6,55704,0
2017-08-22,2.56,2.65,2.39,2.61,46666,0
2017-08-23,2.62,2.64,2.47,2.63,12154,0
2017-08-24,2.57,2.689,2.54,2.652,18390,0
2017-08-25,2.62,2.7,2.5,2.5,5880,0
2017-08-28,2.54,2.659,2.5,2.57,14892,0
2017-08-29,2.45,2.68,2.45,2.64,32442,0
2017-08-30,2.66,2.7,2.53,2.69,9059,0
2017-08-31,2.7,2.735,2.67,2.67,9309,0
2017-09-01,2.76,2.76,2.67,2.76,26148,0
2017-09-05,2.76,2.8,2.634,2.75,27560,0
2017-09-06,2.7803,2.8,2.41,2.55,39033,0
2017-09-07,2.55,2.67,2.55,2.63,8231,0
2017-09-08,2.7266,2.74,2.501,2.61,32151,0
2017-09-11,2.59,2.71,2.59,2.65,17314,0
2017-09-12,2.68,2.81,2.65,2.75,30895,0
2017-09-13,2.78,2.813,2.61,2.8,41388,0
2017-09-14,2.73,2.8254,2.6864,2.74,13878,0
2017-09-15,2.72,2.8253,2.7165,2.7465,17413,0
2017-09-18,2.88,2.9489,2.76,2.9,20423,0
2017-09-19,2.95,2.95,2.76,2.76,21741,0
2017-09-20,2.75,2.9,2.75,2.85,22271,0
2017-09-21,2.86,2.9,2.77,2.843,8440,0
2017-09-22,2.85,2.87,2.5914,2.822,13113,0
2017-09-25,2.77,2.89,2.7265,2.81,14920,0
2017-09-26,2.77,2.8635,2.748,2.83,11298,0
2017-09-27,2.8289,2.83,2.65,2.8256,21921,0
2017-09-28,2.82,2.82,2.68,2.69,10063,0
2017-09-29,2.72,2.83,2.69,2.8,13479,0
2017-10-02,2.77,2.7996,2.6696,2.7101,12531,0
2017-10-03,2.67,2.77,2.67,2.75,26811,0
2017-10-04,2.72,2.78,2.65,2.71,20226,0
2017-10-05,2.75,2.75,2.61,2.74,8247,0
2017-10-06,2.685,2.7,2.56,2.67,20729,0
2017-10-09,2.6376,2.7199,2.6376,2.66,5072,0
2017-10-10,2.63,2.75,2.62,2.62,10672,0
2017-10-11,2.62,2.72,2.5161,2.68,14941,0
2017-10-12,2.7212,2.73,2.6605,2.72,8614,0
2017-10-13,2.7,2.7,2.61,2.63,7510,0
2017-10-16,2.62,2.72,2.52,2.61,21524,0
2017-10-17,2.61,2.67,2.56,2.67,12483,0
2017-10-18,2.64,2.6744,2.5561,2.61,15545,0
2017-10-19,2.56,3.6,2.55,3.25,1060006,0
2017-10-20,3.25,3.555,3.11,3.44,555366,0
2017-10-23,3.53,3.79,3.371,3.5,183811,0
2017-10-24,3.55,3.55,3.25,3.33,108792,0
2017-10-25,3.36,3.36,3,3,131679,0
2017-10-26,3.2,3.2172,3,3.15,32686,0
2017-10-27,3.13,3.3,3.13,3.23,36604,0
2017-10-30,3.23,3.34,3.03,3.14,29640,0
2017-10-31,3.149,3.16,3.02,3.06,41819,0
2017-11-01,3.1,3.19,3.01,3.15,61138,0
2017-11-02,3.16,3.47,3.15,3.26,77966,0
2017-11-03,3.31,3.38,3.2765,3.35,37873,0
2017-11-06,3.39,3.45,3.35,3.44,23981,0
2017-11-07,3.45,3.45,3.25,3.305,40666,0
2017-11-08,3.29,3.29,3.18,3.23,20874,0
2017-11-09,3.19,3.2983,3.1775,3.2,25799,0
2017-11-10,3.2875,3.33,3.2316,3.24,30135,0
