Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.68,23.68,22.24,23.44,77625,0
2005-02-28,23.36,23.6,22.64,23.12,51325,0
2005-03-01,22.88,23.92,22.8,23.68,101900,0
2005-03-02,23.6,24.24,23.6,23.68,75013,0
2005-03-03,24,24.08,23.2,23.6,62375,0
2005-03-04,24.16,24.24,23.68,23.84,48075,0
2005-03-07,24.56,25.12,24.24,24.4,102050,0
2005-03-08,24.72,24.8,23.92,24.48,79700,0
2005-03-09,24,24.4,23.6,24.16,172700,0
2005-03-10,23.92,24.16,23.28,23.52,51750,0
2005-03-11,23.6,23.84,22.48,23.28,49013,0
2005-03-14,23.28,23.44,22.88,23.28,28513,0
2005-03-15,23.44,23.52,22,22.72,46500,0
2005-03-16,22.56,23.2,22.32,23.12,33325,0
2005-03-17,22.56,23.76,22.56,23.28,77125,0
2005-03-18,23.52,23.92,22.88,23.04,133625,0
2005-03-21,23.04,23.44,22.56,23.04,27950,0
2005-03-22,23.2,23.44,21.92,22.08,62800,0
2005-03-23,21.92,22,20.96,20.96,209500,0
2005-03-24,21.2,21.84,21.04,21.2,57150,0
2005-03-28,21.2,21.84,20.8,21.44,49575,0
2005-03-29,21.12,22.24,21.12,21.6,71563,0
2005-03-30,21.92,22.64,21.76,22.56,65150,0
2005-03-31,22.88,23.36,22.72,23.28,75338,0
2005-04-01,23.2,23.52,22.08,22.4,54175,0
2005-04-04,22,23.2,22,22.96,56550,0
2005-04-05,22.96,23.28,22.24,22.8,47863,0
2005-04-06,22.4,23.2,21.84,22.72,60450,0
2005-04-07,22.64,22.72,21.76,22,38075,0
2005-04-08,22.08,22.08,21.44,21.52,46613,0
2005-04-11,21.52,22.24,21.12,21.52,40363,0
2005-04-12,21.52,21.84,20.88,21.44,69363,0
2005-04-13,21.28,21.76,20.4,20.48,68275,0
2005-04-14,21.12,21.12,19.36,19.6,90300,0
2005-04-15,19.68,19.76,18.8,18.88,64038,0
2005-04-18,18.88,19.68,18.88,19.52,47113,0
2005-04-19,19.68,20.16,18.88,19.52,76625,0
2005-04-20,19.68,20.16,18.96,19.12,98800,0
2005-04-21,19.92,20,19.12,19.6,98275,0
2005-04-22,19.6,20,19.2,19.84,79100,0
2005-04-25,19.76,20.24,19.12,19.6,41538,0
2005-04-26,19.52,19.84,18.4,18.4,59700,0
2005-04-27,18.48,19.04,18.16,18.32,41275,0
2005-04-28,18.32,19.28,17.6,18.8,119038,0
2005-04-29,18.8,19.2,18.72,19.2,52100,0
2005-05-02,19.2,20.08,18.8,19.44,54925,0
2005-05-03,19.28,19.84,18.72,19.6,47975,0
2005-05-04,19.92,20,18.96,19.44,39325,0
2005-05-05,19.28,20.32,18.72,19.2,65163,0
2005-05-06,19.12,19.36,18.72,19.2,64538,0
2005-05-09,19.52,19.6,18.8,19.6,35175,0
2005-05-10,19.12,20,18.88,19.12,50925,0
2005-05-11,19.2,20.64,18.24,20.64,123025,0
2005-05-12,20.4,20.72,19.52,19.84,70263,0
2005-05-13,20,20.24,19.04,19.92,63200,0
2005-05-16,19.28,20.32,19.28,20.08,162850,0
2005-05-17,19.6,20.32,19.36,20.16,69400,0
2005-05-18,20.16,21.36,20.16,21.04,48788,0
2005-05-19,21.04,21.52,20.48,20.8,31075,0
2005-05-20,20.4,21.36,20.32,20.56,18075,0
2005-05-23,20.4,22.32,20.4,22.08,270988,0
2005-05-24,22.08,22.32,21.2,21.76,195213,0
2005-05-25,21.76,21.84,21.12,21.68,90188,0
2005-05-26,21.68,22,21.36,21.44,178575,0
2005-05-27,21.44,21.68,21.04,21.52,27363,0
2005-05-31,20.96,21.6,20.56,20.8,195563,0
2005-06-01,20.32,21.36,20.32,20.8,189825,0
2005-06-02,21.12,21.28,20.64,20.96,185063,0
2005-06-03,20.96,21.12,20.64,20.8,100963,0
2005-06-06,20.56,20.8,20.16,20.72,34538,0
2005-06-07,20.8,21.44,20.72,21.12,93600,0
2005-06-08,21.12,22.8,21.12,22.8,226325,0
2005-06-09,22.72,23.12,22.4,22.64,200375,0
2005-06-10,22.72,22.72,21.76,22.32,42713,0
2005-06-13,22.24,22.32,21.6,21.68,57413,0
2005-06-14,21.6,22.4,21.28,22.32,61600,0
2005-06-15,22.48,22.48,21.6,22.4,104725,0
2005-06-16,21.84,23.2,21.84,23.12,86363,0
2005-06-17,23.28,23.68,22.88,23.68,166338,0
2005-06-20,23.28,23.52,22.88,23.2,147350,0
2005-06-21,23.44,23.52,22.48,22.56,169888,0
2005-06-22,22.8,22.96,22.32,22.96,46238,0
2005-06-23,22.72,23.28,21.84,22,66513,0
2005-06-24,21.76,23.28,21.76,22.96,115750,0
2005-06-27,22.96,23.36,22.64,22.96,61563,0
2005-06-28,22.48,23.52,22.4,23.36,73913,0
2005-06-29,23.2,24,23.12,23.92,82775,0
2005-06-30,23.84,24,23.12,23.76,45938,0
2005-07-01,23.52,23.76,22.96,23.6,19550,0
2005-07-05,22.8,24.32,22.8,24.32,52825,0
2005-07-06,24.24,24.32,23.68,24,78338,0
2005-07-07,23.36,24,23.04,23.76,38088,0
2005-07-08,23.92,24.4,23.36,24.24,64525,0
2005-07-11,24.08,25.44,24,24.88,109925,0
2005-07-12,24.24,25.36,24.08,25.04,141975,0
2005-07-13,24.64,25.6,24.48,25.36,146163,0
2005-07-14,25.36,25.52,24.24,24.4,157375,0
2005-07-15,23.92,24.8,23.92,24.48,27200,0
2005-07-18,23.92,24.56,23.6,23.84,44550,0
2005-07-19,24.08,24.8,23.44,24.64,66863,0
2005-07-20,24.32,25.28,23.68,25.12,34375,0
2005-07-21,24.56,24.8,23.36,24.4,76225,0
2005-07-22,24.32,25.12,24.08,24.88,51613,0
2005-07-25,24.72,25.2,23.92,24.32,29550,0
2005-07-26,24.24,25.36,23.92,25.04,38250,0
2005-07-27,21.6,21.92,21.04,21.28,473263,0
2005-07-28,21.2,21.52,20.96,21.44,178575,0
2005-07-29,21.6,22.56,21.52,22.24,81175,0
2005-08-01,22.24,22.88,21.92,22.56,86300,0
2005-08-02,22.56,23.36,22.56,23.04,57875,0
2005-08-03,22.8,24,22,23.52,231625,0
2005-08-04,23.28,23.68,22.88,23.36,86925,0
2005-08-05,23.04,23.6,22.48,23.52,86600,0
2005-08-08,23.44,23.76,22.96,23.28,60675,0
2005-08-09,22.8,23.76,22.48,23.44,422750,0
2005-08-10,23.28,23.52,22.24,23.04,87963,0
2005-08-11,22.64,23.12,22.56,23.04,21875,0
2005-08-12,22.8,22.96,21.84,22.56,40475,0
2005-08-15,22.24,23.44,21.76,23.36,77525,0
2005-08-16,23.12,23.28,22.56,22.64,46638,0
2005-08-17,22.88,23.12,22.24,22.32,79513,0
2005-08-18,22.08,22.64,21.68,22.08,45750,0
2005-08-19,21.68,22.56,21.52,22.32,42350,0
2005-08-22,22.56,23.68,22.56,23.52,86950,0
2005-08-23,23.52,23.76,23.04,23.52,56025,0
2005-08-24,23.52,24.16,23.2,24,92863,0
2005-08-25,23.76,24.16,23.44,23.52,87213,0
2005-08-26,23.52,23.6,22.32,22.56,128363,0
2005-08-29,22.64,22.8,22.24,22.4,56925,0
2005-08-30,22.32,22.96,22,22.48,50338,0
2005-08-31,22.56,23.12,22.32,22.96,77375,0
2005-09-01,22.8,23.28,22.8,23.2,51675,0
2005-09-02,22.96,23.04,22.56,22.72,45213,0
2005-09-06,22.64,23.2,22.64,23.12,33463,0
2005-09-07,23.12,23.12,22.48,22.8,37875,0
2005-09-08,22.48,22.72,22.24,22.48,25463,0
2005-09-09,22.4,22.64,22.16,22.48,88163,0
2005-09-12,22.4,23.04,22,22.72,26550,0
2005-09-13,22.72,22.96,22.4,22.64,29863,0
2005-09-14,22.32,22.72,21.92,22.4,34413,0
2005-09-15,22.32,22.56,21.84,22.24,167475,0
2005-09-16,22.72,23.2,22.16,22.96,191163,0
2005-09-19,22.8,23.6,22.64,22.72,38525,0
2005-09-20,22.88,23.52,22.08,22.08,37788,0
2005-09-21,22.08,22.64,22,22.08,65788,0
2005-09-22,21.92,23.28,21.76,23.2,71213,0
2005-09-23,23.04,23.2,22.8,23.2,29850,0
2005-09-26,23.2,23.92,23.04,23.04,52838,0
2005-09-27,22.8,23.6,22.8,23.12,41463,0
2005-09-28,23.12,24.4,23.04,24,128850,0
2005-09-29,24,24.64,23.68,24.4,58250,0
2005-09-30,24.24,24.8,23.92,24.72,66413,0
2005-10-03,24.56,24.64,24,24.08,48925,0
2005-10-04,24,24.16,23.68,23.68,55800,0
2005-10-05,23.44,23.6,22.4,22.48,81263,0
2005-10-06,22.48,23.44,22.48,23.04,108050,0
2005-10-07,23.04,24.16,23.04,23.76,56113,0
2005-10-10,23.2,23.6,22.72,23.04,51525,0
2005-10-11,23.28,23.76,23.12,23.12,72713,0
2005-10-12,22.8,23.76,22.8,23.44,57763,0
2005-10-13,23.28,24.08,22.96,23.84,82313,0
2005-10-14,24.32,24.32,23.28,24.08,59113,0
2005-10-17,23.84,24.32,23.6,24.16,36275,0
2005-10-18,24.32,24.56,23.76,23.84,46063,0
2005-10-19,23.6,24.72,23.36,24.64,54800,0
2005-10-20,24.4,24.4,23.04,23.52,34525,0
2005-10-21,23.44,24.16,23.36,23.44,24863,0
2005-10-24,23.12,24.08,23.12,24.08,30325,0
2005-10-25,24.08,24.16,22.56,23.2,60288,0
2005-10-26,23.04,23.44,22.64,22.8,57300,0
2005-10-27,22.8,23.36,22.64,22.88,92538,0
2005-10-28,22.72,23.36,22.72,22.96,79888,0
2005-10-31,23.2,24.32,23.2,24.16,76725,0
2005-11-01,23.92,24.4,23.44,24.32,63675,0
2005-11-02,24.16,24.88,24,24.8,78450,0
2005-11-03,24.8,25.28,24.4,24.56,57025,0
2005-11-04,24.24,24.88,24.24,24.72,27775,0
2005-11-07,24.48,24.72,23.76,24.08,70425,0
2005-11-08,23.68,24.24,23.6,23.92,33325,0
2005-11-09,23.52,24.32,23.36,23.92,34975,0
2005-11-10,23.76,24.24,23.6,24.16,38400,0
2005-11-11,23.92,24.24,23.68,24.16,39338,0
2005-11-14,24.16,24.24,23.52,23.84,29213,0
2005-11-15,23.6,23.92,23.52,23.68,178438,0
2005-11-16,23.76,24.72,23.12,23.76,138138,0
2005-11-17,23.92,24.08,23.6,23.92,29163,0
2005-11-18,24,24.32,23.68,24,35000,0
2005-11-21,24.4,24.64,24,24.64,57738,0
2005-11-22,24.48,24.64,24.08,24.08,39125,0
2005-11-23,24.16,24.32,23.76,23.84,35575,0
2005-11-25,23.76,24,23.6,23.68,16313,0
2005-11-28,23.6,23.92,23.36,23.6,53200,0
2005-11-29,23.68,23.76,23.52,23.6,61338,0
2005-11-30,23.6,24.08,23.52,23.92,93475,0
2005-12-01,23.76,24.4,23.68,24.32,70663,0
2005-12-02,24,24.96,24,24.56,73150,0
2005-12-05,24.56,24.56,23.92,24.16,59450,0
2005-12-06,24,25.12,23.92,24.88,133938,0
2005-12-07,24.88,25.52,24.64,25.52,88038,0
2005-12-08,25.36,26.32,24.8,25.36,107138,0
2005-12-09,25.36,25.52,24.64,25.36,42413,0
2005-12-12,25.12,25.36,24.56,24.8,89300,0
2005-12-13,24.8,24.96,24.16,24.48,57413,0
2005-12-14,24.4,24.8,24,24.4,71863,0
2005-12-15,24.32,24.48,23.52,23.84,108125,0
2005-12-16,23.84,24.72,23.68,24.72,207525,0
2005-12-19,24.4,25.04,24.4,24.8,102488,0
2005-12-20,24.8,25.52,24.8,25.12,79463,0
2005-12-21,25.6,25.76,24.96,25.2,99513,0
2005-12-22,25.28,25.52,24.96,25.2,50738,0
2005-12-23,25.12,25.68,25.12,25.36,44575,0
2005-12-27,24.96,25.28,24.64,25.12,96713,0
2005-12-28,25.12,25.2,24.4,24.56,40100,0
2005-12-29,24.4,24.8,24.32,24.4,70788,0
2005-12-30,24.16,24.56,23.76,24.4,66650,0
2006-01-03,24.4,24.64,24,24.4,130763,0
2006-01-04,24.24,24.4,23.76,24.16,166688,0
2006-01-05,24.16,24.32,24,24.24,49100,0
2006-01-06,24.24,24.48,24.08,24.24,77150,0
2006-01-09,24.32,24.4,24.08,24.4,54863,0
2006-01-10,24.24,25.04,24.16,24.96,168688,0
2006-01-11,24.72,24.96,24.4,24.64,69150,0
2006-01-12,24.64,24.72,24.4,24.64,45863,0
2006-01-13,24.56,25.44,24.56,25.36,59688,0
2006-01-17,24.64,25.44,24.64,25.04,83250,0
2006-01-18,25.04,25.2,24.4,24.56,68913,0
2006-01-19,24.56,26.48,24.4,26.48,143463,0
2006-01-20,26.64,27.84,26.48,27.6,305463,0
2006-01-23,27.76,28.72,27.6,28.48,127888,0
2006-01-24,28.56,28.64,27.12,27.92,295538,0
2006-01-25,27.6,28,27.28,27.6,75150,0
2006-01-26,27.28,28.08,26.88,27.92,104325,0
2006-01-27,27.6,27.84,27.28,27.36,64625,0
2006-01-30,27.2,27.84,26.8,27.84,120075,0
2006-01-31,27.6,29.04,27.2,28.4,231425,0
2006-02-01,28.16,28.72,27.2,27.52,210688,0
2006-02-02,27.28,27.52,25.84,27.2,148125,0
2006-02-03,27.04,27.44,26.08,26.64,148938,0
2006-02-06,26.4,28,26.4,27.92,109575,0
2006-02-07,27.44,28,26.64,27.68,114200,0
2006-02-08,27.92,28,26.8,27.92,83150,0
2006-02-09,27.68,28,26.96,27.04,91738,0
2006-02-10,26.8,27.2,26.16,26.64,108450,0
2006-02-13,26.48,28,26.4,27.84,76163,0
2006-02-14,27.68,28.16,27.36,27.92,388188,0
2006-02-15,27.76,28.4,27.36,28.24,96813,0
2006-02-16,27.84,31.04,27.68,28.32,34675,0
2006-02-17,28.32,28.4,20.64,28.16,56825,0
2006-02-21,27.92,28.24,27.12,27.84,93375,0
2006-02-22,27.68,28.48,27.68,28.08,59863,0
2006-02-23,27.92,28.4,27.52,28.4,112775,0
2006-02-24,28.32,28.72,27.92,28.4,73350,0
2006-02-27,28.4,28.64,28.16,28.64,165688,0
2006-02-28,28.64,28.64,28.32,28.56,244488,0
2006-03-01,28.56,29.92,28.48,29.92,168188,0
2006-03-02,30.24,30.24,29.52,29.76,119850,0
2006-03-03,29.76,30.32,29.6,30.08,79763,0
2006-03-06,30.08,30.24,29.6,29.76,136425,0
2006-03-07,29.6,29.76,28.48,28.88,150838,0
2006-03-08,28.96,29.04,28.24,28.64,49338,0
2006-03-09,28.72,29.28,27.44,29.04,85375,0
2006-03-10,28.96,29.52,28.88,29.12,57313,0
2006-03-13,32.16,32.16,29.36,29.84,69663,0
2006-03-14,29.76,30.16,29.68,30,74100,0
2006-03-15,30.08,31.6,30,31.6,69263,0
2006-03-16,31.68,31.76,30.56,30.72,61900,0
2006-03-17,30.88,31.28,30.16,30.48,184525,0
2006-03-20,30.48,30.56,29.36,29.76,82163,0
2006-03-21,29.68,30.32,29.28,29.92,120400,0
2006-03-22,29.92,31.6,29.92,31.2,110800,0
2006-03-23,31.2,31.6,30.8,31.04,83800,0
2006-03-24,31.12,31.2,30.64,30.8,94913,0
2006-03-27,30.88,30.96,29.92,30.16,120138,0
2006-03-28,30,30.16,29.36,29.6,47463,0
2006-03-29,32.16,32.16,29.28,30.4,67150,0
2006-03-30,30.4,30.56,29.44,29.68,56663,0
2006-03-31,29.92,29.92,29.36,29.92,52213,0
2006-04-03,29.68,30.48,29.36,29.84,72875,0
2006-04-04,29.52,30.48,29.52,29.92,70550,0
2006-04-05,29.84,30.08,29.68,29.92,52488,0
2006-04-06,29.76,30.16,29.6,30.08,66900,0
2006-04-07,30.16,30.32,29.36,29.68,76450,0
2006-04-10,29.28,29.84,29.2,29.68,57850,0
2006-04-11,29.6,29.76,28.64,28.64,132863,0
2006-04-12,28.24,28.8,24.64,28.8,64175,0
2006-04-13,28.48,28.8,28,28.16,203663,0
2006-04-17,28.08,28.72,27.92,28.64,74063,0
2006-04-18,28.48,29.92,28.32,29.6,72250,0
2006-04-19,29.2,29.6,28.88,29.44,45575,0
2006-04-20,29.36,29.68,28.96,29.68,55875,0
2006-04-21,30.08,30.16,28.08,28.64,67950,0
2006-04-24,28.32,28.48,27.28,27.92,57038,0
2006-04-25,27.76,27.92,26.96,27.68,64538,0
2006-04-26,27.6,28.16,27.44,28,47063,0
2006-04-27,27.44,28.32,26.88,28.08,60538,0
2006-04-28,27.76,28.24,27.2,27.36,44213,0
2006-05-01,27.44,27.6,26.64,26.72,79200,0
2006-05-02,26.64,28.96,26.4,27.84,237000,0
2006-05-03,24.4,25.6,23.44,24.08,662075,0
2006-05-04,24.16,24.4,23.6,24.32,199950,0
2006-05-05,24.4,25.2,24.24,24.56,97263,0
2006-05-08,23.76,24.64,23.76,24.56,83338,0
2006-05-09,24.4,24.56,24,24.24,135838,0
2006-05-10,24.08,24.56,23.92,24.24,82650,0
2006-05-11,24.16,24.4,22.96,22.96,241838,0
2006-05-12,23.2,23.44,22.64,22.88,289963,0
2006-05-15,22.08,23.2,21.92,22.96,78313,0
2006-05-16,22.8,23.28,22.8,22.96,43913,0
2006-05-17,22.48,22.88,22,22.24,61013,0
2006-05-18,22.16,23.12,22.16,22.72,72563,0
2006-05-19,22.48,23.2,22.32,23.04,57675,0
2006-05-22,22.88,23.2,22.4,22.96,53963,0
2006-05-23,23.04,23.36,22.56,22.64,72025,0
2006-05-24,22.64,22.8,22.16,22.64,71425,0
2006-05-25,22.72,23.12,22.4,23.04,55825,0
2006-05-26,23.28,23.6,22.96,23.6,44138,0
2006-05-30,23.44,23.6,22.56,23.2,95263,0
2006-05-31,23.04,23.36,22.88,23.28,208825,0
2006-06-01,23.2,24.08,22.96,24,99850,0
2006-06-02,24.08,24.16,23.12,23.84,186075,0
2006-06-05,23.68,23.68,23.12,23.2,85875,0
2006-06-06,23.2,23.52,22.72,23.04,186775,0
2006-06-07,23.2,23.6,23.04,23.36,121850,0
2006-06-08,22.8,23.6,22.56,23.12,106063,0
2006-06-09,22.96,23.12,22.72,22.88,80500,0
2006-06-12,22.8,23.04,22.56,22.88,184463,0
2006-06-13,22.8,23.28,22.72,22.8,98713,0
2006-06-14,22.4,23.04,22.24,22.88,123475,0
2006-06-15,22.96,23.92,22.8,23.84,53438,0
2006-06-16,23.76,23.84,22.72,22.8,372275,0
2006-06-19,22.8,22.96,22.24,22.4,150100,0
2006-06-20,22.48,22.72,21.92,22,66113,0
2006-06-21,22,22.72,22,22.24,49388,0
2006-06-22,22.08,22.16,21.52,21.92,47088,0
2006-06-23,21.76,22.56,21.44,22.16,92038,0
2006-06-26,22.32,22.4,21.68,21.76,133738,0
2006-06-27,21.84,22.08,20.88,21.12,158350,0
2006-06-28,21.12,21.28,20.4,20.72,63488,0
2006-06-29,20.72,21.12,20.48,20.72,134088,0
2006-06-30,20.8,20.96,20.32,20.96,213725,0
2006-07-03,20.8,21.36,20.8,21.28,28575,0
2006-07-05,20.96,21.04,20.56,20.88,58550,0
2006-07-06,20.72,20.88,20.48,20.48,80500,0
2006-07-07,20.4,20.88,20.16,20.16,79575,0
2006-07-10,20.16,20.56,19.6,19.68,69900,0
2006-07-11,19.6,20.32,19.44,20.16,67813,0
2006-07-12,20,20.16,19.44,19.6,46888,0
2006-07-13,19.52,19.92,19.04,19.04,161513,0
2006-07-14,19.12,19.2,18.32,18.56,94238,0
2006-07-17,18.4,19.6,17.76,18.4,79963,0
2006-07-18,18.56,18.8,17.84,18,240838,0
2006-07-19,17.92,18.8,17.84,18.32,168488,0
2006-07-20,18.4,18.72,18,18.32,74100,0
2006-07-21,18.24,18.48,17.04,17.12,95025,0
2006-07-24,17.28,18.32,17.12,18.16,136975,0
2006-07-25,18.08,18.48,17.92,18.32,48200,0
2006-07-26,18,18.8,17.76,18,105950,0
2006-07-27,18.16,18.32,17.04,17.28,123175,0
2006-07-28,17.36,17.76,17.28,17.44,65313,0
2006-07-31,17.2,17.52,16.88,17.2,51950,0
2006-08-01,17.04,17.28,15.84,15.84,135225,0
2006-08-02,16,16.32,15.92,16.24,223813,0
2006-08-03,16,16.16,15.68,15.92,83450,0
2006-08-04,16,16.24,15.6,16.08,155300,0
2006-08-07,15.92,16.08,15.6,15.68,71938,0
2006-08-08,15.36,16,15.36,15.68,119513,0
2006-08-09,15.52,16,15.52,15.52,63750,0
2006-08-10,15.36,16,15.36,15.92,59388,0
2006-08-11,15.92,15.92,15.52,15.6,37763,0
2006-08-14,15.6,16,15.6,15.92,44788,0
2006-08-15,16,16.56,15.92,16,239400,0
2006-08-16,16.32,16.88,16.32,16.8,80763,0
2006-08-17,16.8,18.08,16.72,17.68,81900,0
2006-08-18,17.84,18,17.2,17.6,56850,0
2006-08-21,17.44,18.24,17.36,17.36,77900,0
2006-08-22,17.28,17.6,16.8,17.2,69725,0
2006-08-23,17.2,17.6,16.4,16.64,90075,0
2006-08-24,16.72,16.8,16.08,16.56,61000,0
2006-08-25,16.32,16.4,15.76,15.84,158000,0
2006-08-28,16.08,16.16,15.52,16,98250,0
2006-08-29,16,16.72,15.2,16.72,174113,0
2006-08-30,16.8,17.68,16.8,17.52,157650,0
2006-08-31,17.68,18,17.52,17.68,163388,0
2006-09-01,17.76,18.16,16.72,18.08,106038,0
2006-09-05,18.16,18.48,17.52,18.48,133388,0
2006-09-06,18.32,18.56,17.6,17.84,123263,0
2006-09-07,17.6,17.84,17.2,17.36,121150,0
2006-09-08,17.28,17.76,17.2,17.44,55900,0
2006-09-11,17.2,17.68,17.12,17.68,49025,0
2006-09-12,18.96,18.96,17.6,18.16,102025,0
2006-09-13,18,18.16,17.92,18.16,88300,0
2006-09-14,17.92,18.64,17.92,18.48,105413,0
2006-09-15,18.56,18.64,17.44,17.92,212313,0
2006-09-18,17.68,17.92,17.36,17.52,283513,0
2006-09-19,17.04,18.4,17.04,18.4,498650,0
2006-09-20,18.48,18.72,18,18.48,193713,0
2006-09-21,18.32,18.8,18,18.4,350963,0
2006-09-22,18.32,18.8,18,18.72,213000,0
2006-09-25,18.56,18.64,18.16,18.48,72475,0
2006-09-26,18.48,18.56,18,18.24,49088,0
2006-09-27,18.08,18.72,18.08,18.32,74438,0
2006-09-28,18.4,18.48,17.84,18,80388,0
2006-09-29,18,18.16,17.28,17.44,98738,0
2006-10-02,17.36,17.84,17.28,17.6,93288,0
2006-10-03,17.44,18,17.28,17.68,53325,0
2006-10-04,17.6,18.8,17.44,18.8,118125,0
2006-10-05,18.32,18.72,18.32,18.48,95800,0
2006-10-06,18.32,18.72,18.16,18.56,58000,0
2006-10-09,18.48,18.56,18,18.24,55663,0
2006-10-10,18.32,18.48,17.6,17.6,104913,0
2006-10-11,17.44,18.32,17.44,17.76,56900,0
2006-10-12,17.84,18.48,17.68,18.4,80675,0
2006-10-13,18.4,18.8,18.24,18.72,182738,0
2006-10-16,18.64,18.96,18.56,18.8,74525,0
2006-10-17,18.64,18.8,18,18.48,50988,0
2006-10-18,18.48,19.12,18.16,18.24,80050,0
2006-10-19,18.16,18.8,18.16,18.72,109175,0
2006-10-20,18.8,18.8,18.32,18.48,60888,0
2006-10-23,18.8,18.88,18.32,18.64,47925,0
2006-10-24,18.48,18.56,18.32,18.48,57138,0
2006-10-25,18.48,18.72,18.24,18.64,68513,0
2006-10-26,18.8,19.12,18.56,19.12,93913,0
2006-10-27,18.96,19.6,18.08,18.08,146238,0
2006-10-30,17.92,18.32,17.44,17.6,103125,0
2006-10-31,17.6,17.84,17.12,17.44,87300,0
2006-11-01,17.44,17.68,16.8,16.88,105563,0
2006-11-02,16.72,17.12,16.48,16.96,87638,0
2006-11-03,17.12,17.28,16.64,16.88,52825,0
2006-11-06,16.96,17.04,16.64,16.8,175138,0
2006-11-07,16.72,16.96,16.4,16.56,95838,0
2006-11-08,16.4,16.8,15.76,15.84,126988,0
2006-11-09,16.96,18,16.48,17.52,431550,0
2006-11-10,17.52,18.16,17.28,17.84,285038,0
2006-11-13,17.68,18.64,17.6,18.56,283775,0
2006-11-14,18.48,18.8,18.08,18.8,242188,0
2006-11-15,18.64,19.12,18.4,19.12,71050,0
2006-11-16,19.12,19.2,18.24,19.04,130125,0
2006-11-17,19.04,19.12,18.72,18.96,102850,0
2006-11-20,18.56,19.2,18.32,19.2,148088,0
2006-11-21,19.2,19.36,18.8,19.12,61500,0
2006-11-22,19.04,19.2,18.88,18.96,36625,0
2006-11-24,18.8,19.2,18.64,18.96,23400,0
2006-11-27,18.8,19.04,18.32,18.56,219150,0
2006-11-28,18.48,18.96,18.32,18.8,134650,0
2006-11-29,18.96,19.44,18.56,19.12,102750,0
2006-11-30,19.2,19.2,18.72,18.88,91638,0
2006-12-01,18.88,19.04,18.24,18.64,102350,0
2006-12-04,18.64,19.68,18.32,19.6,107550,0
2006-12-05,19.68,20.08,19.44,20,82425,0
2006-12-06,19.84,19.92,19.36,19.44,52863,0
2006-12-07,19.04,19.6,18.72,19.36,58650,0
2006-12-08,19.04,19.2,18.4,18.56,58900,0
2006-12-11,18.48,19.04,18.4,18.8,49300,0
2006-12-12,18.72,19.04,18.32,18.56,60513,0
2006-12-13,18.72,18.96,18.32,18.88,103000,0
2006-12-14,18.88,19.04,18.48,18.64,82275,0
2006-12-15,18.72,18.8,18.4,18.4,161500,0
2006-12-18,18.4,18.8,18.24,18.4,100313,0
2006-12-19,18.4,18.72,18,18.64,73413,0
2006-12-20,18.72,18.72,18.4,18.4,57075,0
2006-12-21,18.4,18.72,18.32,18.56,56213,0
2006-12-22,18.72,18.72,18.08,18.16,46325,0
2006-12-26,18.08,18.88,18.08,18.8,68913,0
2006-12-27,18.8,18.96,18.32,18.8,58913,0
2006-12-28,18.56,18.88,18.32,18.32,54088,0
2006-12-29,18.16,18.8,18.08,18.56,174463,0
2007-01-03,18.64,18.96,18.16,18.48,76450,0
2007-01-04,18.48,19.12,18.16,19.04,54213,0
2007-01-05,18.8,19.12,18.24,18.24,78813,0
2007-01-08,18.16,18.56,18.16,18.48,192738,0
2007-01-09,18.32,18.72,18.32,18.56,74313,0
2007-01-10,18.4,19.04,18.32,18.96,62925,0
2007-01-11,19.04,19.04,18.48,18.56,74113,0
2007-01-12,18.48,19.2,18.4,19.12,59738,0
2007-01-16,19.28,19.6,19.12,19.44,92800,0
2007-01-17,19.44,19.6,18.88,19.12,84100,0
2007-01-18,19.04,19.2,18,18.08,108225,0
2007-01-19,18,18.56,17.84,18.32,68925,0
2007-01-22,18.32,18.72,17.44,17.92,84688,0
2007-01-23,17.84,18.32,17.76,18.16,63350,0
2007-01-24,18.24,19.2,18,19.12,209638,0
2007-01-25,18.96,19.44,18.8,19.04,112388,0
2007-01-26,19.2,19.36,18.8,19.2,116000,0
2007-01-29,19.12,19.84,19.04,19.76,71675,0
2007-01-30,19.76,19.76,19.28,19.52,156525,0
2007-01-31,19.84,20.8,19.12,19.92,149525,0
2007-02-01,20,20.56,19.84,20.4,82100,0
2007-02-02,20.32,20.32,20,20.24,69050,0
2007-02-05,20.24,20.24,19.76,19.92,75613,0
2007-02-06,18.96,19.76,18.64,19.12,150825,0
2007-02-07,18.8,19.52,18.72,19.12,71525,0
2007-02-08,19.2,19.92,18.96,19.36,62850,0
2007-02-09,19.28,19.52,18.96,19.2,59350,0
2007-02-12,19.44,19.76,19.2,19.76,110455,0
2007-02-13,19.6,20.24,19.44,20,305790,0
2007-02-14,19.84,20.32,19.84,20.08,92955,0
2007-02-15,20,20.56,20,20.32,64163,0
2007-02-16,20.32,20.48,19.6,20.4,93775,0
2007-02-20,20.4,20.8,20,20.8,227313,0
2007-02-21,20.8,21.04,20.72,20.96,174100,0
2007-02-22,20.96,21.2,20.56,21.04,73238,0
2007-02-23,21.04,21.68,20.8,21.52,84575,0
2007-02-26,21.04,21.76,20.16,21.44,96929,0
2007-02-27,19.52,21.12,18.32,19.92,151900,0
2007-02-28,19.76,21.28,19.6,19.76,109663,0
2007-03-01,19.28,20.8,18.8,19.92,97866,0
2007-03-02,19.76,20,19.04,19.36,106825,0
2007-03-05,20,20,19.2,19.28,104413,0
2007-03-06,19.52,20.56,19.36,20.56,67363,0
2007-03-07,20.48,20.48,20,20.4,466663,0
2007-03-08,20.56,20.96,20.24,20.88,142125,0
2007-03-09,21.12,21.6,20.32,20.72,262563,0
2007-03-12,20.8,21.04,20.32,20.88,35975,0
2007-03-13,20.8,21.2,20,20.4,128425,0
2007-03-14,20.32,20.96,19.68,20.8,227200,0
2007-03-15,20.72,20.88,20.56,20.72,215525,0
2007-03-16,20.64,20.8,20.24,20.8,288200,0
2007-03-19,20.8,20.96,20.24,20.72,110250,0
2007-03-20,20.64,20.88,20,20.72,80863,0
2007-03-21,20.72,21.6,20.56,21.44,81025,0
2007-03-22,21.36,21.6,20.88,21.52,65600,0
2007-03-23,21.44,21.76,21.28,21.6,33338,0
2007-03-26,21.44,21.84,21.28,21.68,43775,0
2007-03-27,21.52,21.92,21.28,21.76,49050,0
2007-03-28,21.6,21.92,21.28,21.6,50025,0
2007-03-29,21.68,21.76,20.96,21.44,91663,0
2007-03-30,21.44,21.68,21.12,21.6,75338,0
2007-04-02,21.52,21.68,21.12,21.44,92188,0
2007-04-03,21.44,22,21.36,21.6,60688,0
2007-04-04,21.52,21.84,21.2,21.52,125575,0
2007-04-05,21.28,21.76,21.28,21.6,171850,0
2007-04-09,21.92,22,21.52,21.68,71525,0
2007-04-10,21.6,22.24,21.6,21.84,99186,0
2007-04-11,21.84,21.92,21.6,21.76,61286,0
2007-04-12,21.6,22.56,21.6,22.56,57008,0
2007-04-13,22.4,23.12,22.16,23.12,48413,0
2007-04-16,22.96,23.36,22.72,23.2,131663,0
2007-04-17,23.12,23.52,22.88,23.52,70182,0
2007-04-18,23.36,23.44,22.56,22.96,56413,0
2007-04-19,22.48,22.8,22.08,22.32,62100,0
2007-04-20,23.04,23.2,22.08,22.24,79063,0
2007-04-23,22.08,22.88,21.84,21.92,88388,0
2007-04-24,21.84,22.16,21.6,22.08,90553,0
2007-04-25,22.24,22.4,21.84,22.08,45552,0
2007-04-26,22,22.4,21.76,22.24,81095,0
2007-04-27,21.92,22.16,21.92,22,53588,0
2007-04-30,21.92,22.08,21.6,22,101564,0
2007-05-01,21.84,22.32,21.6,22.32,44938,0
2007-05-02,22.08,22.8,21.84,22.64,61834,0
2007-05-03,22.24,22.96,21.76,21.92,34650,0
2007-05-04,22,22.24,21.84,22.24,41300,0
2007-05-07,22,22.08,20.88,21.6,73125,0
2007-05-08,21.44,21.68,20.88,21.44,73025,0
2007-05-09,21.2,21.44,20.88,21.36,72025,0
2007-05-10,20.88,21.2,20.72,20.8,128338,0
2007-05-11,20.48,21.44,18.88,21.36,71050,0
2007-05-14,21.44,21.44,20.72,21.12,70963,0
2007-05-15,21.04,21.28,20.72,20.96,80363,0
2007-05-16,20.96,21.36,20.48,21.12,57750,0
2007-05-17,21.04,21.28,20.56,21.28,75988,0
2007-05-18,21.04,22,20.88,21.76,83638,0
2007-05-21,21.68,22.16,21.36,22,54713,0
2007-05-22,21.68,22.72,21.44,22.4,80850,0
2007-05-23,21.92,22.56,21.68,21.84,81563,0
2007-05-24,19.92,23.52,19.92,23.44,325775,0
2007-05-25,23.52,23.52,22.88,23.44,153175,0
2007-05-29,23.44,24.64,23.12,23.92,251200,0
2007-05-30,23.52,26.16,23.28,25.52,307825,0
2007-05-31,26.24,26.24,24.16,24.72,361338,0
2007-06-01,24.72,24.96,24,24.16,223013,0
2007-06-04,23.92,24.16,23.68,24,210738,0
2007-06-05,23.84,24.16,23.28,23.68,134138,0
2007-06-06,23.44,24,23.36,24,79063,0
2007-06-07,23.76,24,23.36,23.52,127188,0
2007-06-08,23.52,25.2,23.44,24.8,121025,0
2007-06-11,24.72,24.72,24.08,24.24,74350,0
2007-06-12,24.16,25.2,24.16,24.72,133025,0
2007-06-13,24.72,24.72,23.6,24,200025,0
2007-06-14,23.92,24.48,23.6,23.92,114863,0
2007-06-15,24.4,24.4,23.68,24.16,165775,0
2007-06-18,23.92,24.32,23.68,24.08,51650,0
2007-06-19,23.92,24.8,23.84,24.4,69002,0
2007-06-20,24.4,24.56,23.84,24.32,110963,0
2007-06-21,24.16,25.04,24,24.8,183500,0
2007-06-22,24.72,25.12,24.08,24.4,209638,0
2007-06-25,24.24,24.56,23.92,24.24,109625,0
2007-06-26,24.4,24.8,23.92,24.4,78875,0
2007-06-27,24.08,25.6,24,25.36,141200,0
2007-06-28,25.6,26.96,25.36,26.32,213800,0
2007-06-29,26,26.88,25.2,25.36,150150,0
2007-07-02,25.44,25.76,25.2,25.52,181913,0
2007-07-03,25.52,25.68,25.28,25.36,70388,0
2007-07-05,25.12,25.68,24.88,25.52,113600,0
2007-07-06,25.36,26.16,25.28,25.52,89200,0
2007-07-09,25.44,26.24,25.28,25.76,162484,0
2007-07-10,25.44,26.16,24.88,25.12,152788,0
2007-07-11,25.04,25.36,24.32,24.72,126875,0
2007-07-12,24.4,26.4,24.32,26.24,163888,0
2007-07-13,25.92,26.32,25.28,25.36,101038,0
2007-07-16,25.2,25.84,24.4,24.88,82825,0
2007-07-17,24.88,25.52,24.4,25.12,80838,0
2007-07-18,24.48,24.96,23.12,24.24,98488,0
2007-07-19,24.32,25.12,24.08,24.96,58175,0
2007-07-20,24.88,24.96,23.76,24.72,175663,0
2007-07-23,24.64,25.04,24.4,24.8,93025,0
2007-07-24,24.64,25.04,24.56,24.88,155800,0
2007-07-25,24.96,25.44,24.8,25.04,123450,0
2007-07-26,24.88,25.44,24.32,24.88,215000,0
2007-07-27,24.8,25.2,24,24.4,122125,0
2007-07-30,24.24,24.24,22.64,23.36,130413,0
2007-07-31,23.52,23.92,22.56,22.64,108613,0
2007-08-01,22.48,23.2,22.16,22.8,93913,0
2007-08-02,22.8,24.8,21.44,24.24,256144,0
2007-08-03,24.24,24.56,23.04,24.08,172075,0
2007-08-06,23.52,24.08,22.56,23.76,268550,0
2007-08-07,23.84,24.96,23.6,24.4,212675,0
2007-08-08,24.8,25.2,22.72,23.92,256188,0
2007-08-09,23.52,24.72,23.04,23.6,164863,0
2007-08-10,23.04,24.72,22.8,23.2,284275,0
2007-08-13,23.92,25.12,23.92,24.24,158988,0
2007-08-14,24,25.2,23.52,24,166250,0
2007-08-15,23.84,24.8,23.2,23.6,117688,0
2007-08-16,23.52,25.52,23.2,25.52,151700,0
2007-08-17,26.24,26.8,25.36,26.4,223525,0
2007-08-20,26.08,26.4,25.2,26.4,126188,0
2007-08-21,26.4,26.8,25.68,26,91475,0
2007-08-22,26.24,26.88,25.84,26.72,144013,0
2007-08-23,26.8,26.8,26,26.32,59888,0
2007-08-24,26.32,26.8,25.44,26.8,94963,0
2007-08-27,26.64,26.64,25.76,26.4,64425,0
2007-08-28,26.24,26.24,25.12,25.12,85213,0
2007-08-29,25.28,26.8,25.2,26.8,103888,0
2007-08-30,26.88,26.88,25.36,25.6,179050,0
2007-08-31,25.76,26,25.28,25.68,106800,0
2007-09-04,26,26.24,25.52,26.08,77388,0
2007-09-05,25.76,27.44,25.6,27.12,148538,0
2007-09-06,27.12,27.2,26.32,26.96,106338,0
2007-09-07,24.8,26.88,24.8,25.36,178213,0
2007-09-10,25.52,26.56,25.52,26.32,172325,0
2007-09-11,26.4,26.8,26.16,26.16,104963,0
2007-09-12,26.16,26.4,25.6,25.76,85038,0
2007-09-13,25.76,26.24,24.96,26.16,165825,0
2007-09-14,25.84,26.16,25.44,26,139425,0
2007-09-17,25.84,26.08,25.76,25.92,270388,0
2007-09-18,26,27.2,25.92,27.12,169400,0
2007-09-19,27.2,27.6,25.92,26.48,233900,0
2007-09-20,26.24,27.12,26.08,27.04,234813,0
2007-09-21,27.2,27.92,26.56,27.68,277625,0
2007-09-24,27.6,28.72,27.28,27.92,396913,0
2007-09-25,27.68,28.08,27.44,27.92,138125,0
2007-09-26,28.08,28.8,28,28.64,230488,0
2007-09-27,28.8,28.88,27.68,28.4,120713,0
2007-09-28,28.32,28.64,26.8,27.2,160763,0
2007-10-01,27.36,28.4,27.36,28.32,120200,0
2007-10-02,28.24,28.8,27.44,28.24,173963,0
2007-10-03,28.08,28.88,27.76,28.08,239413,0
2007-10-04,28.24,29.04,28.16,29.04,142013,0
2007-10-05,29.28,29.76,29.04,29.6,469588,0
2007-10-08,29.2,30,29.04,29.76,218963,0
2007-10-09,29.6,30.48,29.6,30.4,151213,0
2007-10-10,30.32,31.52,30.32,31.2,383813,0
2007-10-11,31.2,31.44,29.12,29.76,166638,0
2007-10-12,29.76,30.88,29.52,29.84,119825,0
2007-10-15,30.08,30.08,29.12,29.76,109863,0
2007-10-16,29.76,30.56,29.52,30.48,110775,0
2007-10-17,32.56,33.92,32,32.72,706588,0
2007-10-18,32.72,33.2,31.36,33.2,234775,0
2007-10-19,33.2,33.52,31.68,32.16,178150,0
2007-10-22,31.6,32.72,30.88,32.4,135425,0
2007-10-23,32.56,32.8,30.88,32,185888,0
2007-10-24,31.52,32.64,30.48,31.92,231925,0
2007-10-25,32.16,32.16,29.28,29.76,374563,0
2007-10-26,29.52,31.6,29.12,30.72,234750,0
2007-10-29,30.64,31.36,30.08,30.64,174313,0
2007-10-30,30.48,30.72,29.52,29.6,240913,0
2007-10-31,29.6,32,29.28,32,313000,0
2007-11-01,31.36,31.92,29.6,30,197038,0
2007-11-02,30.24,30.8,29.52,30.4,109113,0
2007-11-05,30.08,30.32,29.52,29.92,93713,0
2007-11-06,29.92,30.8,29.2,30.64,177213,0
2007-11-07,30.32,30.64,28.72,28.96,160150,0
2007-11-08,28.48,30.16,28.48,29.68,161807,0
2007-11-09,29.2,29.6,26.56,27.04,186475,0
2007-11-12,27.2,27.92,26.56,26.88,99269,0
2007-11-13,27.12,28.8,26.56,28.8,165638,0
2007-11-14,28.8,29.04,27.12,27.44,101563,0
2007-11-15,27.28,27.76,26.88,27.2,88950,0
2007-11-16,27.2,27.2,25.76,26.4,101663,0
2007-11-19,26.08,26.56,25.36,26.48,99622,0
2007-11-20,25.68,26.72,24.88,26,114101,0
2007-11-21,25.84,26.16,25.28,25.76,71275,0
2007-11-23,25.84,26,25.44,25.84,34650,0
2007-11-26,25.84,26,24.64,24.88,89100,0
2007-11-27,24.88,26.08,24.88,25.36,97669,0
2007-11-28,25.76,26.96,25.28,26.8,138588,0
2007-11-29,26.56,26.72,25.92,26.16,63863,0
2007-11-30,26.56,26.72,24.8,25.36,95921,0
2007-12-03,25.92,25.92,23.6,23.92,87492,0
2007-12-04,23.68,24.24,23.28,23.6,144150,0
2007-12-05,23.6,25.04,23.6,24.72,135075,0
2007-12-06,24.4,26.08,24.4,25.92,91938,0
2007-12-07,25.92,25.92,24.56,24.96,57725,0
2007-12-10,24.88,26.48,24.32,25.92,113451,0
2007-12-11,26,26.32,23.28,23.52,129249,0
2007-12-12,24.24,24.4,23.04,23.12,171796,0
2007-12-13,22.96,23.84,22.88,23.6,204138,0
2007-12-14,23.2,23.52,22.8,22.88,150575,0
2007-12-17,22.72,23.12,22.48,22.56,114400,0
2007-12-18,22.72,22.88,21.36,21.6,219335,0
2007-12-19,21.6,21.68,21.2,21.36,186300,0
2007-12-20,21.52,21.92,21.04,21.68,159683,0
2007-12-21,22,22.4,21.52,22.4,248338,0
2007-12-24,22.8,22.8,22.08,22.16,39113,0
2007-12-26,21.76,22.24,21.52,21.52,88185,0
2007-12-27,21.6,21.6,19.92,19.92,160325,0
2007-12-28,20,21.76,20,21.52,185049,0
2007-12-31,21.36,21.6,20.88,21.52,203038,0
2008-01-02,21.44,21.6,20.72,20.88,105354,0
2008-01-03,20.64,21.36,20.64,20.96,208319,0
2008-01-04,21.2,21.2,18.16,20,177938,0
2008-01-07,20.08,20.8,20,20.16,137250,0
2008-01-08,20.24,20.48,19.12,19.2,150830,0
2008-01-09,19.2,20,19.2,19.68,255588,0
2008-01-10,19.44,20.16,19.2,20,134213,0
2008-01-11,19.84,20.96,19.68,20.8,299550,0
2008-01-14,21.2,22.32,20.72,21.6,597538,0
2008-01-15,21.28,23.36,20.88,23.2,380650,0
2008-01-16,23.2,23.92,22.48,23.6,522440,0
2008-01-17,23.6,24.56,23.44,24,281725,0
2008-01-18,24.16,24.48,23.84,24.08,280594,0
2008-01-22,23.12,23.84,21.92,23.28,160808,0
2008-01-23,22.4,22.64,21.76,22.48,313701,0
2008-01-24,22,22.56,19.12,19.52,451973,0
2008-01-25,19.76,19.92,18.96,19.52,428689,0
2008-01-28,19.52,20.4,19.2,20.16,471168,0
2008-01-29,20.24,20.4,18.8,18.88,204808,0
2008-01-30,18.72,19.12,17.76,18,205219,0
2008-01-31,17.68,18.88,17.68,18.4,278429,0
2008-02-01,18.4,19.12,18.16,18.96,214145,0
2008-02-04,18.96,20.8,18.48,20,292618,0
2008-02-05,19.6,20.32,19.2,20,176875,0
2008-02-06,20.16,20.64,19.52,20.08,194838,0
2008-02-07,20,20.4,19.6,20.16,166113,0
2008-02-08,20,20.16,19.44,20.08,101738,0
2008-02-11,19.84,20.32,19.68,19.92,125879,0
2008-02-12,19.92,20.24,19.68,20.08,108588,0
2008-02-13,20.24,20.32,19.92,20,107738,0
2008-02-14,20,20.16,19.52,20,113698,0
2008-02-15,19.84,20.24,19.6,20,91624,0
2008-02-19,19.84,20.16,19.36,19.52,182413,0
2008-02-20,19.36,20.4,19.2,20.08,194172,0
2008-02-21,20.16,20.48,19.68,20,93525,0
2008-02-22,20,20.24,19.84,20,185859,0
2008-02-25,20,20.4,19.76,20.32,71250,0
2008-02-26,20.64,22.4,20.4,21.92,167434,0
2008-02-27,21.52,22,20.88,21.28,112481,0
2008-02-28,21.04,21.44,20.72,20.96,85888,0
2008-02-29,20.64,21.12,19.6,20,92515,0
2008-03-03,20.08,20.4,18.48,20.08,222205,0
2008-03-04,19.92,20.32,19.52,20.24,98027,0
2008-03-05,20.08,20.56,19.36,20.08,101804,0
2008-03-06,19.92,20.32,19.84,20,108963,0
2008-03-07,19.76,20.48,19.36,20,230500,0
2008-03-10,20.08,20.24,19.6,19.68,189702,0
2008-03-11,20.24,20.32,18.88,19.76,150036,0
2008-03-12,19.84,20.96,19.68,20.48,87389,0
2008-03-13,20.24,20.88,19.36,20.48,163263,0
2008-03-14,20.72,20.72,19.04,19.28,76973,0
2008-03-17,18.72,19.2,18.32,18.56,95237,0
2008-03-18,19.04,20.24,18.32,20.16,94914,0
2008-03-19,20.24,20.4,18.4,18.4,116008,0
2008-03-20,18.8,20.08,17.6,18.08,371813,0
2008-03-24,18.08,18.96,17.6,17.92,136726,0
2008-03-25,17.92,18.32,17.2,17.76,120388,0
2008-03-26,17.28,17.36,15.68,17.12,240581,0
2008-03-27,17.12,17.2,16.08,16.72,152779,0
2008-03-28,16.4,17.04,16.16,16.24,87552,0
2008-03-31,16.48,17.36,16.16,17.12,169213,0
2008-04-01,17.12,17.6,16.32,17.36,132417,0
2008-04-02,17.28,18.16,17.04,17.68,96481,0
2008-04-03,17.6,18.4,17.52,18.08,145013,0
2008-04-04,18.08,18.8,17.52,18.56,84281,0
2008-04-07,18.8,20.4,18.32,19.12,101799,0
2008-04-08,18.96,19.2,18.4,18.8,120513,0
2008-04-09,18.88,19.04,16.8,17.12,107791,0
2008-04-10,17.2,17.28,16.72,16.96,175780,0
2008-04-11,16.72,16.96,16.08,16.16,95891,0
2008-04-14,16.24,16.8,16,16.08,127061,0
2008-04-15,16.24,16.56,16.16,16.32,75640,0
2008-04-16,16.72,16.72,16,16.24,104598,0
2008-04-17,16.24,16.64,15.92,16.08,109811,0
2008-04-18,16.24,16.4,16,16.16,81915,0
2008-04-21,16,16.88,16,16.24,127568,0
2008-04-22,16.08,16.32,15.76,15.76,153175,0
2008-04-23,15.76,15.76,14.4,14.88,211983,0
2008-04-24,14.8,14.96,14.4,14.48,115823,0
2008-04-25,14.4,14.8,13.76,14.08,163330,0
2008-04-28,14.72,14.96,14.16,14.8,194302,0
2008-04-29,14.8,14.8,14,14.32,147750,0
2008-04-30,14.4,14.64,13.36,14,204179,0
2008-05-01,14,14.48,13.44,14.48,116835,0
2008-05-02,14.56,14.8,12.88,13.36,194260,0
2008-05-05,13.84,13.84,12.88,13.04,129574,0
2008-05-06,13.04,13.12,12.48,12.96,102403,0
2008-05-07,13.04,13.2,12.4,12.4,95888,0
2008-05-08,12.48,12.88,12.32,12.48,113532,0
2008-05-09,12.4,12.72,12.32,12.4,128705,0
2008-05-12,12.48,13.28,12.48,13.12,63448,0
2008-05-13,13.12,13.68,12.16,13.6,151009,0
2008-05-14,14,14.16,13.44,13.92,91364,0
2008-05-15,14.16,15.04,13.44,15.04,122761,0
2008-05-16,14,15.92,13.6,15.84,265903,0
2008-05-19,16,16,14.72,15.2,150192,0
2008-05-20,15.04,15.2,14,15.04,175782,0
2008-05-21,14.72,15.2,13.76,14,211446,0
2008-05-22,13.92,14.24,13.84,14.08,86170,0
2008-05-23,14,14.4,13.6,13.76,89393,0
2008-05-27,13.76,14,13.04,13.6,113989,0
2008-05-28,13.68,13.92,13.36,13.52,39663,0
2008-05-29,13.52,13.76,13.28,13.6,82925,0
2008-05-30,13.52,13.84,13.2,13.68,121508,0
2008-06-02,13.6,13.92,12.56,13.28,136763,0
2008-06-03,13.36,14.4,12.48,13.6,112875,0
2008-06-04,14.08,14.96,13.6,14.8,129118,0
2008-06-05,14.8,15.76,14.8,15.68,138897,0
2008-06-06,15.52,15.76,14.96,15.12,120535,0
2008-06-09,14.96,15.2,12.8,12.96,159781,0
2008-06-10,12.88,13.52,12.08,12.96,327904,0
2008-06-11,12.88,12.96,12.16,12.48,228044,0
2008-06-12,12.64,12.96,11.44,11.92,188810,0
2008-06-13,12.16,12.16,11.6,11.92,70688,0
2008-06-16,11.84,12.32,11.6,12.16,128696,0
2008-06-17,12.24,12.48,12,12.08,74875,0
2008-06-18,12.24,13.12,12,12.88,115427,0
2008-06-19,12.88,13.2,12.32,12.64,40921,0
2008-06-20,12.56,12.64,12,12.4,140180,0
2008-06-23,12.4,12.4,11.6,11.84,112148,0
2008-06-24,11.68,12,11.6,11.84,77546,0
2008-06-25,11.92,11.92,11.76,11.84,59188,0
2008-06-26,11.76,11.84,11.2,11.2,73787,0
2008-06-27,11.2,11.44,10.64,10.96,493014,0
2008-06-30,10.88,11.2,10.8,10.8,149958,0
2008-07-01,10.72,11.04,10.32,10.8,169872,0
2008-07-02,10.8,10.88,10.32,10.8,144477,0
2008-07-03,10.64,11.2,10.32,10.64,61740,0
2008-07-07,10.72,10.8,9.76,10.08,182820,0
2008-07-08,10,10.32,9.76,10.16,165410,0
2008-07-09,10.16,10.24,9.92,10.08,112189,0
2008-07-10,10.08,10.24,10,10,76160,0
2008-07-11,9.84,9.92,9.44,9.68,164214,0
2008-07-14,9.76,10,9.44,9.6,158136,0
2008-07-15,9.44,9.84,9.44,9.84,139372,0
2008-07-16,9.92,11.36,9.6,10.64,112224,0
2008-07-17,10.64,11.04,10.24,10.64,95434,0
2008-07-18,10.64,10.64,10,10.32,112185,0
2008-07-21,10.32,10.32,9.52,9.92,93960,0
2008-07-22,9.6,10.48,9.44,10.48,140278,0
2008-07-23,10.48,11.2,10.24,10.4,81186,0
2008-07-24,10.48,10.64,10.08,10.4,76660,0
2008-07-25,10.56,10.8,10.32,10.64,104412,0
2008-07-28,10.64,11.76,10.64,11.52,171521,0
2008-07-29,11.28,12.08,11.28,11.68,313568,0
2008-07-30,12,13.12,12,13.04,351408,0
2008-07-31,12.8,13.36,12.72,13.12,272449,0
2008-08-01,13.2,13.2,12.8,12.88,227175,0
2008-08-04,12.96,13.44,12.56,12.72,209447,0
2008-08-05,12.8,13.92,12.72,12.88,311185,0
2008-08-06,12.8,12.8,12.24,12.48,148877,0
2008-08-07,12.4,12.88,12.4,12.64,134287,0
2008-08-08,12.56,13.12,12.56,12.88,121694,0
2008-08-11,12.88,14.08,12.88,14.08,145092,0
2008-08-12,14.08,14.32,13.44,13.76,125447,0
2008-08-13,13.76,13.84,12.88,12.96,133470,0
2008-08-14,13.2,15.12,13.2,14.8,151831,0
2008-08-15,15.12,15.6,14.4,14.96,116563,0
2008-08-18,15.04,15.04,14.24,14.56,78003,0
2008-08-19,14.24,14.64,13.92,14.08,84264,0
2008-08-20,14.08,14.08,12.56,13.28,136163,0
2008-08-21,13.12,13.36,13.04,13.04,40421,0
2008-08-22,13.04,13.36,12.88,13.2,129516,0
2008-08-25,13.2,13.2,12.88,13.04,33472,0
2008-08-26,12.96,13.92,12.96,13.92,67181,0
2008-08-27,13.84,14.4,13.44,14.32,59900,0
2008-08-28,14.4,14.8,14.32,14.48,81111,0
2008-08-29,14.32,14.4,13.76,14.16,48710,0
2008-09-02,14.72,14.8,13.6,13.84,72381,0
2008-09-03,13.76,14.32,13.76,13.92,48518,0
2008-09-04,13.76,13.92,13.52,13.6,35379,0
2008-09-05,13.6,13.84,13.28,13.76,47755,0
2008-09-08,14,14.4,13.92,14.32,74227,0
2008-09-09,14.4,14.56,13.76,13.76,73599,0
2008-09-10,14.4,14.8,13.76,14.8,86303,0
2008-09-11,14.48,14.56,13.44,13.92,91161,0
2008-09-12,13.84,13.84,13.28,13.44,106097,0
2008-09-15,12.8,13.76,12.8,12.8,47280,0
2008-09-16,12.8,13.84,12.72,13.84,109204,0
2008-09-17,13.68,13.68,12.56,12.56,137471,0
2008-09-18,12.88,13.04,11.28,12.64,231015,0
2008-09-19,13.28,14.88,11.68,14.88,399871,0
2008-09-22,14.32,14.32,12.48,12.96,121070,0
2008-09-23,13.36,13.44,11.68,11.76,68635,0
2008-09-24,12.16,12.16,10.8,11.12,116364,0
2008-09-25,11.12,11.44,10.88,10.96,84812,0
2008-09-26,10.8,11.2,10.72,11.12,85336,0
2008-09-29,10.96,10.96,7.68,7.84,288115,0
2008-09-30,8.72,12.72,7.92,8.4,275013,0
2008-10-01,9.36,9.36,7.84,8,145556,0
2008-10-02,8.72,8.8,7.84,8.08,136720,0
2008-10-03,7.04,8.32,6.96,6.96,118346,0
2008-10-06,7.12,7.44,6,6.56,156669,0
2008-10-07,6.08,6.96,4.16,5.2,372395,0
2008-10-08,5.2,6.8,4.8,5.2,133745,0
2008-10-09,6.32,6.4,3.76,3.92,191247,0
2008-10-10,4,7.84,3.76,3.76,168863,0
2008-10-13,5.6,6.4,5.04,6.08,179289,0
2008-10-14,6.4,6.4,5.2,5.52,133146,0
2008-10-15,7.2,7.2,4.64,4.8,69304,0
2008-10-16,6.24,6.24,3.6,4.32,427240,0
2008-10-17,3.92,4.16,3.84,3.84,553750,0
2008-10-20,4,5.28,4,4.24,146941,0
2008-10-21,4.24,4.24,3.84,4,132381,0
2008-10-22,4,4.8,4,4,55381,0
2008-10-23,4,4.8,3.04,3.2,383602,0
2008-10-24,2.8,3.36,2.8,2.88,60384,0
2008-10-27,4,4,2.72,2.72,77871,0
2008-10-28,3.52,3.6,2.72,2.8,179860,0
2008-10-29,3.04,3.28,2.48,2.56,98883,0
2008-10-30,2.96,2.96,2.48,2.56,129750,0
2008-10-31,2.88,2.88,2.24,2.32,769120,0
2008-11-03,2.48,2.8,2.08,2.56,1345766,0
2008-11-04,2.88,3.12,2.56,3.04,541091,0
2008-11-05,2.8,3.68,2.8,3.04,253850,0
2008-11-06,3.04,3.36,2.64,2.72,66002,0
2008-11-07,2.4,2.88,2.32,2.4,90410,0
2008-11-10,2.48,2.8,2.16,2.32,110266,0
2008-11-11,2.8,2.96,2.16,2.32,53367,0
2008-11-12,2.32,2.48,1.44,1.92,108363,0
2008-11-13,1.6,2.4,1.28,1.36,381411,0
2008-11-14,2.48,2.48,1.12,1.36,1968277,0
2008-11-17,1.44,1.68,1.28,1.28,115722,0
2008-11-18,1.44,1.68,1.2,1.28,319540,0
2008-11-19,1.36,1.36,1.12,1.12,92028,0
2008-11-20,0.88,1.2,0.88,0.88,232955,0
2008-11-21,1.12,1.2,0.8,1.12,335036,0
2008-11-24,1.2,1.6,0.72,1.2,521604,0
2008-11-25,1.28,1.6,0.8,1.6,967544,0
2008-11-26,1.2,1.36,1.04,1.12,550195,0
2008-11-28,1.2,1.2,0.96,0.96,270100,0
2008-12-01,1.12,1.2,0.88,0.88,561379,0
2008-12-02,1.12,1.12,0.8,0.88,1000856,0
2008-12-03,1.04,1.12,0.8,0.96,2528311,0
2008-12-04,0.96,1.2,0.96,1.12,364078,0
2008-12-05,1.28,2,1.12,2,1435927,0
2008-12-08,2,2,1.6,1.84,355541,0
2008-12-09,1.84,2.4,1.76,2.16,386803,0
2008-12-10,2.24,2.48,1.76,2.24,235329,0
2008-12-11,2.4,2.4,1.76,1.84,183975,0
2008-12-12,2.08,2.4,1.84,2.4,302324,0
2008-12-15,2.48,2.48,2.24,2.24,207471,0
2008-12-16,2.24,2.56,2.24,2.56,167476,0
2008-12-17,2.56,2.56,2.24,2.4,133457,0
2008-12-18,2.4,2.56,2.16,2.16,106442,0
2008-12-19,2.32,2.48,2,2,255028,0
2008-12-22,2.32,2.32,2,2.16,156729,0
2008-12-23,2.24,3.6,2.16,2.72,376479,0
2008-12-24,2.88,2.88,2.4,2.72,39479,0
2008-12-26,3.12,3.12,2.72,2.88,51585,0
2008-12-29,2.96,2.96,2.48,2.72,108651,0
2008-12-30,2.8,2.88,2.72,2.8,121981,0
2008-12-31,2.72,2.96,2.72,2.88,124478,0
2009-01-02,2.96,3.84,2.8,3.68,247893,0
2009-01-05,3.6,4,3.28,4,126541,0
2009-01-06,4,4.72,3.84,4.48,238522,0
2009-01-07,4.4,4.56,3.6,3.84,170281,0
2009-01-08,3.92,4,3.68,3.76,65197,0
2009-01-09,3.84,4,3.2,3.36,214539,0
2009-01-12,3.44,3.52,2.8,2.8,160875,0
2009-01-13,2.88,3.12,2.4,2.56,169916,0
2009-01-14,2.56,2.56,2.08,2.4,188468,0
2009-01-15,2.24,2.88,2.24,2.48,123171,0
2009-01-16,2.56,3.2,2.56,2.88,85269,0
2009-01-20,2.8,2.96,2.32,2.32,102068,0
2009-01-21,2.4,2.88,2.4,2.8,87776,0
2009-01-22,2.8,2.8,2.48,2.48,46325,0
2009-01-23,1.92,2.48,1.92,2.24,234042,0
2009-01-26,2.32,2.8,2.24,2.64,205777,0
2009-01-27,2.8,2.88,2.48,2.8,155547,0
2009-01-28,2.8,3.36,2.8,3.28,238502,0
2009-01-29,3.36,3.36,2.88,2.96,142141,0
2009-01-30,4.08,4.64,3.84,4.08,534376,0
2009-02-02,4.08,4.8,3.92,4.8,364782,0
2009-02-03,4.64,4.8,3.92,4.32,330932,0
2009-02-04,4.24,4.4,4.08,4.16,191376,0
2009-02-05,4.08,4.64,3.6,4.4,234179,0
2009-02-06,4.64,4.8,4.4,4.8,154963,0
2009-02-09,4.8,5.52,4.48,5.28,147259,0
2009-02-10,5.2,5.6,5.04,5.36,254795,0
2009-02-11,5.44,5.6,5.04,5.28,93022,0
2009-02-12,5.12,5.6,5.12,5.36,142137,0
2009-02-13,4.96,5.6,4.4,5.28,196021,0
2009-02-17,5.12,5.44,4.64,4.64,81172,0
2009-02-18,4.8,4.8,4.08,4.32,127942,0
2009-02-19,4.48,4.56,4.08,4.32,155756,0
2009-02-20,4.24,4.24,3.68,3.76,170730,0
2009-02-23,3.76,4,3.36,3.6,132207,0
2009-02-24,3.6,4.32,3.36,4.16,170009,0
2009-02-25,4.16,4.16,3.52,3.6,83530,0
2009-02-26,3.76,3.76,3.28,3.36,139706,0
2009-02-27,3.2,3.6,2.96,2.96,116681,0
2009-03-02,2.96,2.96,2.64,2.64,218524,0
2009-03-03,2.56,2.8,2.32,2.4,95633,0
2009-03-04,2.56,3.04,2.4,2.96,111579,0
2009-03-05,3.12,3.2,2.64,2.64,80306,0
2009-03-06,2.4,3.36,2.4,3.28,181082,0
2009-03-09,2.96,3.2,2.8,3.04,74396,0
2009-03-10,3.2,3.44,2.8,2.96,178468,0
2009-03-11,3.04,3.28,2.64,2.8,101216,0
2009-03-12,2.8,3.12,2.72,2.96,128418,0
2009-03-13,2.96,3.12,2.8,2.96,83640,0
2009-03-16,3.04,3.12,2.8,2.88,90174,0
2009-03-17,3.04,3.12,2.88,3.12,66094,0
2009-03-18,3.04,3.6,3.04,3.6,124965,0
2009-03-19,3.76,3.76,3.2,3.28,63524,0
2009-03-20,3.36,3.44,2.8,2.8,139100,0
2009-03-23,2.96,3.2,2.8,3.2,138859,0
2009-03-24,3.2,3.2,2.88,2.88,72947,0
2009-03-25,2.96,3.12,2.8,3.04,113823,0
2009-03-26,2.96,3.2,2.96,3.2,112468,0
2009-03-27,5.36,7.52,3.92,6.16,1291173,0
2009-03-30,5.84,6.16,4.08,5.2,392494,0
2009-03-31,5.52,5.68,4.96,5.36,187976,0
2009-04-01,5.28,6.16,5.28,6.16,168839,0
2009-04-02,6.48,6.8,5.76,6.08,259837,0
2009-04-03,6.08,6.48,6,6.4,213393,0
2009-04-06,6.4,6.4,5.76,6,154922,0
2009-04-07,5.92,6,5.36,5.52,279811,0
2009-04-08,5.6,5.6,5.36,5.6,212741,0
2009-04-09,5.68,6.48,5.6,6.24,406030,0
2009-04-13,6.24,6.48,5.76,6.08,66230,0
2009-04-14,5.92,6.08,5.44,5.52,224545,0
2009-04-15,5.44,6.08,5.44,6,175891,0
2009-04-16,6.48,8.64,6.4,8.16,1376237,0
2009-04-17,9.92,10.56,9.12,10.08,1402944,0
2009-04-20,11.92,12,9.6,9.92,942476,0
2009-04-21,10,10.72,8.8,10.56,522632,0
2009-04-22,10.56,10.64,10,10.64,331353,0
2009-04-23,10.72,10.72,9.92,10.32,290808,0
2009-04-24,10.32,10.48,10,10.4,263589,0
2009-04-27,10.16,10.4,9.84,10,295491,0
2009-04-28,9.84,10.4,8.88,10.32,240317,0
2009-04-29,10.32,10.88,9.2,10.48,344730,0
2009-04-30,9.52,9.52,7.2,8.4,1321623,0
2009-05-01,8.8,8.8,8.08,8.64,339911,0
2009-05-04,8.8,8.8,8.32,8.56,326909,0
2009-05-05,8.4,8.56,8.16,8.32,235111,0
2009-05-06,8.4,8.48,8.24,8.24,300437,0
2009-05-07,8.56,8.56,8,8.4,282661,0
2009-05-08,8.64,8.72,8.32,8.72,305928,0
2009-05-11,8.72,8.88,8.24,8.4,264066,0
2009-05-12,8.4,8.72,8.24,8.56,232125,0
2009-05-13,8.56,8.64,7.28,7.6,527258,0
2009-05-14,7.6,8.32,7.36,8.16,180895,0
2009-05-15,8.16,8.4,7.92,8.16,214036,0
2009-05-18,8.24,8.56,8.16,8.48,166539,0
2009-05-19,8.64,8.72,8.24,8.72,142877,0
2009-05-20,8.72,9.44,8.4,9.44,250169,0
2009-05-21,9.68,10,8.96,9.92,231050,0
2009-05-22,9.52,10.08,9.52,9.76,130992,0
2009-05-26,9.68,10,9.2,9.76,102698,0
2009-05-27,9.92,10,9.12,9.44,116623,0
2009-05-28,9.04,9.84,8.8,9.04,126824,0
2009-05-29,9.36,9.36,8.8,9.2,141449,0
2009-06-01,9.36,9.76,9.04,9.36,195524,0
2009-06-02,8.4,8.4,6.8,7.68,1032701,0
2009-06-03,7.76,8.16,7.28,7.28,342536,0
2009-06-04,7.44,7.76,7.36,7.6,217346,0
2009-06-05,7.76,7.92,7.6,7.68,128374,0
2009-06-08,7.84,7.84,6.8,6.88,267917,0
2009-06-09,7.2,7.6,6.96,7.2,329124,0
2009-06-10,7.44,7.6,6.96,7.12,190928,0
2009-06-11,7.2,7.52,7.2,7.36,147980,0
2009-06-12,7.36,7.68,7.28,7.6,110188,0
2009-06-15,7.6,7.68,7.36,7.52,133455,0
2009-06-16,7.6,7.6,7.28,7.36,85877,0
2009-06-17,7.36,7.36,6.88,6.88,87280,0
2009-06-18,6.96,7.12,6.4,6.64,133315,0
2009-06-19,6.64,7.04,6.56,6.8,125311,0
2009-06-22,6.8,6.8,6.4,6.4,87798,0
2009-06-23,6.4,6.56,6.08,6.4,65998,0
2009-06-24,6.56,6.56,6.24,6.48,72678,0
2009-06-25,6.48,7.04,6.4,7.04,54692,0
2009-06-26,7.04,7.04,6.32,6.32,341460,0
2009-06-29,6.8,7.04,6.48,6.8,76666,0
2009-06-30,6.8,7.12,6.56,6.64,85457,0
2009-07-01,7.12,7.92,7.12,7.84,319124,0
2009-07-02,7.52,7.68,7.2,7.28,105779,0
2009-07-06,7.36,7.36,6.8,7.12,86904,0
2009-07-07,7.12,7.2,6.88,7.04,61738,0
2009-07-08,7.04,7.12,6.32,6.96,133594,0
2009-07-09,7.04,7.04,6.56,6.56,83177,0
2009-07-10,6.56,6.64,6.32,6.64,50492,0
2009-07-13,6.72,7.36,6.64,7.36,102648,0
2009-07-14,7.36,7.92,7.28,7.92,122272,0
2009-07-15,7.92,8.4,7.76,8.4,230735,0
2009-07-16,8.32,8.4,7.84,8.16,108725,0
2009-07-17,7.6,8.4,7.6,8.24,115473,0
2009-07-20,8.32,8.4,8,8.08,104802,0
2009-07-21,8.08,8.08,7.68,7.76,52084,0
2009-07-22,7.6,7.92,7.44,7.92,79604,0
2009-07-23,8.16,8.32,7.52,7.84,226057,0
2009-07-24,7.6,8,7.44,7.76,55461,0
2009-07-27,7.76,7.92,7.6,7.68,97285,0
2009-07-28,7.92,8.32,7.6,8.08,180155,0
2009-07-29,8,8,7.36,7.36,220748,0
2009-07-30,7.44,7.84,7.44,7.52,94803,0
2009-07-31,7.44,7.76,7.36,7.36,106239,0
2009-08-03,7.44,7.6,7.12,7.28,226201,0
2009-08-04,7.2,7.52,6.8,7.2,187911,0
2009-08-05,7.28,7.6,7.12,7.6,152525,0
2009-08-06,7.68,7.68,7.28,7.6,74640,0
2009-08-07,7.68,7.76,6.8,7.36,163866,0
2009-08-10,7.28,7.76,7.28,7.76,107101,0
2009-08-11,7.76,7.84,7.52,7.68,89521,0
2009-08-12,7.76,7.92,7.6,7.92,221487,0
2009-08-13,8,8.8,7.92,8.64,332697,0
2009-08-14,8.48,8.56,8.16,8.4,148658,0
2009-08-17,8.08,8.16,7.76,7.92,151082,0
2009-08-18,8,8.32,8,8.16,68893,0
2009-08-19,8.08,8.4,8,8.4,86038,0
2009-08-20,8.4,9.2,8.32,8.96,242494,0
2009-08-21,9.2,9.44,8.88,9.36,242398,0
2009-08-24,9.6,9.6,9.28,9.6,226478,0
2009-08-25,9.52,9.68,9.2,9.28,152268,0
2009-08-26,9.28,9.52,9.04,9.28,94971,0
2009-08-27,9.2,9.76,8.96,9.76,145336,0
2009-08-28,9.84,9.92,9.36,9.6,109575,0
2009-08-31,9.36,9.84,9.2,9.84,338728,0
2009-09-01,9.52,9.84,9.04,9.28,140447,0
2009-09-02,9.2,9.6,8.8,9.12,93240,0
2009-09-03,9.12,9.2,8.96,9.12,62586,0
2009-09-04,9.04,9.44,8.96,9.36,80038,0
2009-09-08,9.36,9.44,8.88,9.12,145854,0
2009-09-09,9.2,9.52,9.04,9.36,75869,0
2009-09-10,9.36,9.84,9.28,9.6,126853,0
2009-09-11,9.6,9.76,9.2,9.36,75047,0
2009-09-14,9.28,9.44,9.12,9.36,69448,0
2009-09-15,9.36,9.92,9.2,9.6,253075,0
2009-09-16,9.68,10.24,9.6,10,165575,0
2009-09-17,10,10.32,9.76,10.24,142546,0
2009-09-18,10.24,10.32,9.92,10.16,183310,0
2009-09-21,10.08,10.16,9.76,9.84,124987,0
2009-09-22,10,10.16,9.76,9.92,83859,0
2009-09-23,10,10.24,9.68,9.68,112954,0
2009-09-24,9.68,9.92,9.12,9.28,132152,0
2009-09-25,9.28,9.52,9.12,9.44,91100,0
2009-09-28,9.52,10.24,9.44,10.16,153748,0
2009-09-29,10,10.4,9.92,10,127122,0
2009-09-30,10,10.4,9.84,10.08,129965,0
2009-10-01,10,10.16,9.44,9.84,162425,0
2009-10-02,9.68,10.32,9.2,9.76,152523,0
2009-10-05,9.76,10,9.68,9.92,154183,0
2009-10-06,10,10.56,9.92,10.16,257409,0
2009-10-07,10.16,10.48,10.16,10.4,92414,0
2009-10-08,10.48,11.76,10.4,11.04,462641,0
2009-10-09,11.12,12,11.12,11.76,315377,0
2009-10-12,12.16,12.32,11.36,11.6,216339,0
2009-10-13,11.52,11.76,11.36,11.68,134657,0
2009-10-14,12.08,12.16,11.6,11.76,359478,0
2009-10-15,11.6,11.92,11.52,11.76,167609,0
2009-10-16,11.68,11.68,11.28,11.44,115933,0
2009-10-19,11.52,11.68,11.36,11.44,84429,0
2009-10-20,11.6,11.6,10.88,10.88,126076,0
2009-10-21,10.88,12.8,10.72,11.76,528481,0
2009-10-22,11.76,12.4,11.68,12.24,270724,0
2009-10-23,12.32,12.4,11.76,12.08,262503,0
2009-10-26,12.08,12.56,12,12.24,219334,0
2009-10-27,12.32,13.84,12.24,13.04,384763,0
2009-10-28,14.4,16.32,14.4,15.84,1665501,0
2009-10-29,16.08,16.16,14.48,15.28,611400,0
2009-10-30,15.28,15.36,14.48,14.8,366370,0
2009-11-02,14.56,15.04,13.76,14.32,395441,0
2009-11-03,14.16,16.4,14.16,16.4,390664,0
2009-11-04,16.56,21.12,16.4,18.8,1079396,0
2009-11-05,20.32,20.48,19.28,19.68,604580,0
2009-11-06,19.2,20,19.2,19.52,234618,0
2009-11-09,18.88,20,18.88,19.6,285630,0
2009-11-10,20.32,20.32,18.08,19.2,398849,0
2009-11-11,20.24,20.24,19.2,19.44,209747,0
2009-11-12,19.36,19.84,19.36,19.76,302154,0
2009-11-13,19.76,19.84,19.12,19.6,184810,0
2009-11-16,20,20.88,19.76,20.8,473559,0
2009-11-17,21.04,21.76,20.64,21.44,434796,0
2009-11-18,22.24,22.24,21.04,21.28,263380,0
2009-11-19,21.2,21.36,20,20.56,299398,0
2009-11-20,20.4,20.64,20,20.08,142138,0
2009-11-23,20.4,20.96,20.08,20.24,212717,0
2009-11-24,20.16,20.4,18.96,20,232719,0
2009-11-25,19.92,20.08,19.28,19.36,192540,0
2009-11-27,18.64,19.12,18.32,18.72,156750,0
2009-11-30,19.44,19.52,18.72,19.52,527586,0
2009-12-01,19.84,20.48,19.36,20.32,513876,0
2009-12-02,20.8,21.2,20.48,20.96,266836,0
2009-12-03,21.28,21.68,20.96,21.04,297106,0
2009-12-04,21.68,21.92,21.04,21.6,242456,0
2009-12-07,21.76,22.56,21.76,22.24,318106,0
2009-12-08,21.28,22.32,21.2,21.92,234092,0
2009-12-09,21.36,22.56,21.2,22.48,284450,0
2009-12-10,22.48,23.04,22.48,22.96,267734,0
2009-12-11,22.8,23.52,22.8,23.28,261885,0
2009-12-14,23.28,23.52,22.96,23.04,209268,0
2009-12-15,22.56,23.28,21.6,23.04,196861,0
2009-12-16,23.6,23.6,22.64,22.88,191414,0
2009-12-17,23.44,23.52,22.8,22.8,231283,0
2009-12-18,23.12,23.52,22.08,22.08,398384,0
2009-12-21,22.4,23.36,22.08,23.2,332508,0
2009-12-22,23.44,23.6,23.2,23.36,240801,0
2009-12-23,23.6,23.92,23.36,23.76,228027,0
2009-12-24,23.84,24.32,23.68,24.24,180280,0
2009-12-28,24.64,25.2,24.24,24.4,359326,0
2009-12-29,24.4,24.64,23.6,23.84,220372,0
2009-12-30,23.68,24.32,23.6,23.76,181061,0
2009-12-31,23.68,24,23.36,23.44,177861,0
2010-01-04,24.8,24.8,23.84,24,724247,0
2010-01-05,24.48,24.8,22.64,23.76,611425,0
2010-01-06,22.96,23.84,22.8,23.12,303212,0
2010-01-07,23.04,23.76,22.88,23.68,322663,0
2010-01-08,23.68,24.48,23.6,23.92,357995,0
2010-01-11,24.24,24.24,23.92,24,260639,0
2010-01-12,23.84,23.92,17.44,21.2,1052371,0
2010-01-13,21.52,23.44,20.88,23.28,599469,0
2010-01-14,23.28,23.84,23.04,23.36,428180,0
2010-01-15,22.88,23.68,22.8,23.04,363490,0
2010-01-19,23.12,23.52,23.04,23.52,261236,0
2010-01-20,23.52,23.76,23.04,23.44,235650,0
2010-01-21,23.52,24.88,23.36,23.6,568868,0
2010-01-22,23.52,24.8,23.12,23.2,373550,0
2010-01-25,23.52,24.56,23.44,24.24,285665,0
2010-01-26,24.56,25.44,24,24.24,503567,0
2010-01-27,24.24,24.8,23.92,24.24,303979,0
2010-01-28,24.72,24.72,23.6,24.48,501135,0
2010-01-29,21.04,21.84,18.08,20.48,2061350,0
2010-02-01,20.8,22.4,20.16,21.36,631316,0
2010-02-02,21.52,22.08,20.48,21.28,369959,0
2010-02-03,21.12,21.36,20.4,21.04,336447,0
2010-02-04,20.56,21.12,19.12,19.68,566216,0
2010-02-05,19.04,20,18.72,19.28,335942,0
2010-02-08,18.96,19.36,18.32,18.88,376723,0
2010-02-09,18.72,19.36,18.72,19.2,200199,0
2010-02-10,19.04,19.6,18.64,19.6,249655,0
2010-02-11,19.6,20.4,18.72,20.24,165250,0
2010-02-12,20.16,20.4,19.68,20.24,149453,0
2010-02-16,20.4,21.12,19.68,21.12,267349,0
2010-02-17,21.12,21.2,20.56,20.96,152417,0
2010-02-18,20.88,20.88,19.76,20.72,180358,0
2010-02-19,20.56,21.12,20.24,20.8,114969,0
2010-02-22,20.88,20.88,20.16,20.56,98603,0
2010-02-23,20.4,20.56,19.76,20.4,183179,0
2010-02-24,20.48,20.48,19.68,20,140617,0
2010-02-25,19.68,20,19.44,19.92,106102,0
2010-02-26,18.96,20.08,18.96,19.84,114731,0
2010-03-01,19.92,19.92,19.04,19.2,274478,0
2010-03-02,19.84,20.64,19.68,20.08,414724,0
2010-03-03,20.16,21.12,19.6,20.64,218472,0
2010-03-04,20.72,21.2,20.72,20.96,96382,0
2010-03-05,21.12,22.32,21.12,22.16,189130,0
2010-03-08,22.08,22.4,21.36,22.32,132445,0
2010-03-09,22.24,22.88,21.92,22.4,214082,0
2010-03-10,22.4,23.12,22.16,22.4,225372,0
2010-03-11,22.16,23.12,21.76,23.04,135944,0
2010-03-12,23.2,23.36,22.4,23.36,168251,0
2010-03-15,23.28,23.28,22.08,22.48,122627,0
2010-03-16,22.56,22.56,22.08,22.4,117341,0
2010-03-17,22.4,22.56,21.6,21.68,216134,0
2010-03-18,21.84,22.32,21.68,21.92,94818,0
2010-03-19,22.08,22.16,20.48,21.36,298575,0
2010-03-22,20.96,22,19.84,21.92,278117,0
2010-03-23,21.92,22.72,21.36,22.32,169470,0
2010-03-24,22.24,22.48,21.76,21.84,142199,0
2010-03-25,21.92,22.8,21.28,21.84,249820,0
2010-03-26,21.36,22.24,21.36,21.68,89112,0
2010-03-29,21.84,22.32,21.28,21.76,62755,0
2010-03-30,21.84,22,21.28,21.6,89562,0
2010-03-31,21.6,21.76,21.04,21.04,144124,0
2010-04-01,20.8,21.28,20.48,20.72,208424,0
2010-04-05,20.88,21.6,20.72,21.28,141430,0
2010-04-06,21.12,22.4,20.88,22.24,140436,0
2010-04-07,22.24,22.24,21.76,22.08,159002,0
2010-04-08,21.92,22.72,21.28,22.16,152068,0
2010-04-09,22.16,22.8,21.44,22.16,205518,0
2010-04-12,22.08,22.48,21.84,22.48,205547,0
2010-04-13,22.48,22.48,22.08,22.48,124408,0
2010-04-14,22.56,22.56,21.92,22.48,275941,0
2010-04-15,22.32,23.12,22.16,23.04,305198,0
2010-04-16,22.88,23.52,22.72,23.04,257573,0
2010-04-19,22.88,23.12,22.56,23.04,363444,0
2010-04-20,23.12,23.52,22.72,23.12,272217,0
2010-04-21,23.2,23.52,22.96,23.12,174170,0
2010-04-22,22.8,23.36,22.8,23.28,127453,0
2010-04-23,23.28,23.6,23.12,23.52,320392,0
2010-04-26,23.52,23.84,23.44,23.76,204280,0
2010-04-27,23.28,23.76,22.88,23.36,259331,0
2010-04-28,23.44,23.68,23.12,23.6,141513,0
2010-04-29,23.76,23.76,23.36,23.6,126016,0
2010-04-30,23.52,23.68,22.96,23.2,269421,0
2010-05-03,23.28,23.76,23.2,23.76,136849,0
2010-05-04,23.36,23.44,22.48,23.04,206382,0
2010-05-05,22.48,23.44,21.68,22.8,205810,0
2010-05-06,22.64,22.96,21.36,21.84,386421,0
2010-05-07,21.6,22.24,20.8,20.8,291536,0
2010-05-10,22,22.56,21.44,22.32,239388,0
2010-05-11,21.92,22.56,21.92,22.48,137199,0
2010-05-12,22.72,23.04,22.24,23.04,210922,0
2010-05-13,23.04,23.36,22.48,22.64,239928,0
2010-05-14,22.4,22.64,21.36,22.24,354410,0
2010-05-17,22,22.48,21.44,21.52,251182,0
2010-05-18,21.52,21.68,21.12,21.44,287053,0
2010-05-19,21.12,21.2,19.84,20,351498,0
2010-05-20,19.52,19.68,18.4,19.04,501711,0
2010-05-21,18.48,19.52,17.76,18.48,594033,0
2010-05-24,18.4,19.12,18.24,18.8,193555,0
2010-05-25,18.4,18.88,18.16,18.8,277608,0
2010-05-26,18.96,19.2,17.68,17.84,186964,0
2010-05-27,18.24,19.12,18.08,19.04,170259,0
2010-05-28,19.04,19.2,18.56,18.8,126621,0
2010-06-01,18.64,18.8,18.24,18.24,223180,0
2010-06-02,18.24,19.04,17.92,19.04,142700,0
2010-06-03,18.48,19.84,18.48,19.52,159590,0
2010-06-04,19.52,19.52,18.24,18.24,258787,0
2010-06-07,18.4,18.8,18.16,18.24,276755,0
2010-06-08,18.08,18.24,16.8,17.36,285978,0
2010-06-09,17.44,17.52,16.56,16.8,229583,0
2010-06-10,17.04,17.52,17.04,17.44,243105,0
2010-06-11,17.2,18,17.2,17.84,77274,0
2010-06-14,17.92,18.64,17.6,17.76,135917,0
2010-06-15,17.52,18.96,17.52,18.96,170757,0
2010-06-16,18.72,19.36,18.24,18.96,121655,0
2010-06-17,19.2,20.08,18.8,19.84,115449,0
2010-06-18,19.92,20,19.04,19.6,187900,0
2010-06-21,19.92,20,18.48,18.72,147440,0
2010-06-22,18.72,18.96,17.92,17.92,197274,0
2010-06-23,17.84,18.64,17.28,18.16,131854,0
2010-06-24,18,18,16.64,16.88,184325,0
2010-06-25,17.04,18.64,16.08,17.6,390933,0
2010-06-28,17.6,17.68,16.48,16.72,195131,0
2010-06-29,16.4,16.4,14.96,15.12,544515,0
2010-06-30,14.96,15.6,14.8,15.04,173868,0
2010-07-01,14.88,15.04,13.84,14.88,410635,0
2010-07-02,14.96,15.04,13.76,14.08,115225,0
2010-07-06,14,14.4,13.28,13.36,177258,0
2010-07-07,13.44,15.36,12.48,15.28,476313,0
2010-07-08,15.52,16,14.88,15.28,136962,0
2010-07-09,15.28,15.6,14.88,15.44,115685,0
2010-07-12,15.44,15.52,14.48,15.28,108111,0
2010-07-13,15.44,16.72,14.8,16.72,213053,0
2010-07-14,16.72,17.04,16.08,16.96,159949,0
2010-07-15,16.96,16.96,15.84,16.56,107972,0
2010-07-16,16.4,16.4,15.28,15.68,151691,0
2010-07-19,15.76,15.92,14.56,15.92,149468,0
2010-07-20,15.6,15.92,15.12,15.92,90093,0
2010-07-21,16.32,16.4,15.36,15.6,84108,0
2010-07-22,15.76,16,15.2,15.28,155179,0
2010-07-23,15.2,16.08,14.72,16,134276,0
2010-07-26,16,17.12,16,16.8,108200,0
2010-07-27,16.88,16.88,16,16.88,113637,0
2010-07-28,16.8,16.88,15.76,16.16,94860,0
2010-07-29,15.2,15.2,11.68,12.32,880304,0
2010-07-30,12.4,12.88,12,12.8,320397,0
2010-08-02,13.04,13.44,12.88,12.96,174988,0
2010-08-03,12.88,13.2,12.24,12.24,202642,0
2010-08-04,12.24,12.48,11.76,11.92,186727,0
2010-08-05,11.76,11.92,11.28,11.52,166842,0
2010-08-06,11.36,11.44,10.64,11.44,455939,0
2010-08-09,11.52,11.52,10.88,11.12,233663,0
2010-08-10,10.96,10.96,10.72,10.8,120226,0
2010-08-11,10.64,10.88,9.92,9.92,454076,0
2010-08-12,9.68,10,8.88,9.92,498869,0
2010-08-13,10,11.04,10,10.64,359657,0
2010-08-16,10.64,10.88,10.24,10.64,258666,0
2010-08-17,10.72,11.36,10.4,11.28,253123,0
2010-08-18,11.36,11.44,10.64,10.72,213795,0
2010-08-19,10.64,11.04,10.24,10.32,172946,0
2010-08-20,10.24,10.48,9.68,10,291573,0
2010-08-23,10.16,10.64,10.08,10.56,122367,0
2010-08-24,10.4,11.84,10.08,11.28,469047,0
2010-08-25,11.2,11.2,10.48,11.04,251665,0
2010-08-26,11.04,11.52,10.72,10.72,259902,0
2010-08-27,10.88,11.6,10.8,11.44,419961,0
2010-08-30,11.44,11.84,10.96,11.04,229789,0
2010-08-31,10.96,11.6,10.96,11.52,254944,0
2010-09-01,11.44,11.84,11.28,11.6,155548,0
2010-09-02,11.68,12.64,11.6,12.64,228082,0
2010-09-03,13.12,13.28,12.8,13.12,332666,0
2010-09-07,12.4,13.44,12.32,12.72,222405,0
2010-09-08,12.8,12.96,12.16,12.32,130616,0
2010-09-09,12.56,12.72,11.6,12.4,229422,0
2010-09-10,12.4,12.4,11.84,12.32,121968,0
2010-09-13,12.4,12.64,12,12.56,149007,0
2010-09-14,12.48,12.64,12.08,12.08,156514,0
2010-09-15,12,12.24,11.84,12.24,87585,0
2010-09-16,12.88,13.52,12.8,13.36,669496,0
2010-09-17,13.68,13.92,13.36,13.92,299629,0
2010-09-20,13.84,14.4,13.6,14.08,351436,0
2010-09-21,14.64,15.04,14.4,14.72,367966,0
2010-09-22,14.96,15.12,14.08,14.8,361909,0
2010-09-23,14.48,14.64,14,14,215706,0
2010-09-24,14.48,14.64,13.92,14.4,252268,0
2010-09-27,15.2,15.76,14.88,14.96,365595,0
2010-09-28,15.6,15.6,14.8,15.36,217290,0
2010-09-29,15.36,16.32,15.36,16.16,487294,0
2010-09-30,16.24,17.2,16.16,16.96,523061,0
2010-10-01,16.88,17.2,16.32,16.72,308327,0
2010-10-04,16.72,16.88,15.12,15.52,334950,0
2010-10-05,16,16.24,16,16.16,227438,0
2010-10-06,16.16,16.56,15.76,15.84,195638,0
2010-10-07,16,16.32,15.52,16,470942,0
2010-10-08,17.44,18.8,17.2,18.32,1222441,0
2010-10-11,18.8,18.88,17.68,18.32,326268,0
2010-10-12,18.32,19.04,17.84,18.88,233639,0
2010-10-13,19.12,20,18.88,19.44,619952,0
2010-10-14,19.44,22.16,19.28,21.68,1236207,0
2010-10-15,21.92,22.64,21.44,22.08,559875,0
2010-10-18,22.08,22.88,21.2,22.8,549042,0
2010-10-19,21.92,22.88,20.8,22.56,970032,0
2010-10-20,22.72,24,22.32,23.44,707019,0
2010-10-21,23.6,23.92,22.96,23.28,496453,0
2010-10-22,23.44,23.6,22.8,23.2,288817,0
2010-10-25,23.44,23.84,23.2,23.6,502907,0
2010-10-26,23.52,23.52,22.56,22.72,297334,0
2010-10-27,22.88,25.6,22.8,25.6,2049821,0
2010-10-28,24.64,27.84,24.48,26.72,1972073,0
2010-10-29,26.56,27.84,26.48,27.04,530694,0
2010-11-01,26.64,27.2,25.68,26.24,597360,0
2010-11-02,25.44,27.44,25.44,27.04,626092,0
2010-11-03,27.12,27.44,26.32,26.96,258551,0
2010-11-04,27.44,27.92,27.28,27.92,445978,0
2010-11-05,27.44,28,27.36,27.76,251757,0
2010-11-08,27.68,28,27.2,27.52,173221,0
2010-11-09,25.6,27.28,25.04,26.16,1590183,0
2010-11-10,26.32,27.36,25.84,27.28,1476120,0
2010-11-11,26.48,27.44,25.84,26.88,629381,0
2010-11-12,26.64,27.2,25.92,26.08,267672,0
2010-11-15,26.4,27.04,25.92,26.08,345108,0
2010-11-16,25.92,26.8,24.8,25.04,425954,0
2010-11-17,25.6,27.6,25.52,27.52,967092,0
2010-11-18,27.68,28.96,26.4,28.56,549393,0
2010-11-19,29.12,29.28,28.4,29.28,418648,0
2010-11-22,29.28,30.4,28.96,30.08,472191,0
2010-11-23,29.6,30.4,28.64,29.2,996271,0
2010-11-24,29.6,30,29.6,30,228034,0
2010-11-26,30,30.72,29.68,30.4,104403,0
2010-11-29,30.08,30.4,29.04,29.92,263480,0
2010-11-30,29.2,29.52,27.6,29.04,478340,0
2010-12-01,29.52,32,29.36,31.2,1028169,0
2010-12-02,31.28,31.84,30.64,31.28,456224,0
2010-12-03,30.96,31.76,30.56,31.28,283494,0
2010-12-06,31.28,31.52,30.4,30.56,289892,0
2010-12-07,31.12,31.68,30.8,31.04,339406,0
2010-12-08,31.28,31.44,30.8,31.28,182247,0
2010-12-09,31.44,31.52,30.4,31.2,389188,0
2010-12-10,31.12,31.6,30.72,31.36,272122,0
2010-12-13,31.28,31.44,30.48,30.72,214230,0
2010-12-14,30.72,30.88,28.96,28.96,334872,0
2010-12-15,28.96,29.84,28.48,29.6,235055,0
2010-12-16,29.84,30.48,29.2,29.44,303405,0
2010-12-17,29.44,29.84,28.88,29.76,291262,0
2010-12-20,30,30.32,29.52,29.52,145406,0
2010-12-21,29.76,30.08,29.68,29.92,174405,0
2010-12-22,30.08,30.08,29.12,29.52,156224,0
2010-12-23,29.44,29.6,28.64,29.2,149506,0
2010-12-27,29.36,30.8,29.28,30.4,229788,0
2010-12-28,30.4,30.48,29.6,29.6,166365,0
2010-12-29,29.76,30.08,29.36,30.08,194831,0
2010-12-30,29.92,30.32,29.52,29.68,99716,0
2010-12-31,29.68,30,29.36,29.76,250738,0
2011-01-03,30.16,31.2,29.84,31.12,469303,0
2011-01-04,31.36,34.56,31.36,33.92,1447784,0
2011-01-05,33.6,34.8,33.04,33.84,684676,0
2011-01-06,34,35.6,33.84,34.88,902162,0
2011-01-07,34.8,34.88,32.64,34.4,449550,0
2011-01-10,33.04,34,32.48,32.64,982129,0
2011-01-11,32.72,32.96,31.68,32,319844,0
2011-01-12,32.4,32.96,31.84,31.84,226919,0
2011-01-13,32,32.08,29.68,30.4,796549,0
2011-01-14,30.24,31.04,29.92,30.4,349556,0
2011-01-18,30.24,32.88,30.24,32.8,593873,0
2011-01-19,32.8,33.12,31.68,31.92,1032663,0
2011-01-20,31.04,31.68,30,31.36,601132,0
2011-01-21,31.52,31.84,30.8,31.2,460041,0
2011-01-24,31.04,32.32,30.72,31.44,351780,0
2011-01-25,31.12,31.44,30.16,30.64,696050,0
2011-01-26,30.8,31.44,28.24,28.72,1264123,0
2011-01-27,22.24,24.16,21.68,24.08,3853818,0
2011-01-28,23.68,23.92,21.92,22.08,1203069,0
2011-01-31,23.04,23.04,21.28,21.52,904247,0
2011-02-01,22.08,23.12,21.52,22.88,876930,0
2011-02-02,22.4,22.96,22.08,22.24,677265,0
2011-02-03,22.64,22.64,21.6,22.08,559700,0
2011-02-04,22.16,22.96,22,22.64,578485,0
2011-02-07,22.72,22.96,22.48,22.88,460051,0
2011-02-08,22.96,24.4,22.8,23.2,796635,0
2011-02-09,23.44,23.76,22.72,23.28,571384,0
2011-02-10,23.04,23.2,22.64,22.88,359528,0
2011-02-11,23.12,23.12,22.72,22.8,255656,0
2011-02-14,22.72,23.36,22.64,22.72,377243,0
2011-02-15,22.56,22.8,22.48,22.56,256765,0
2011-02-16,22.8,23.12,22.48,23.12,357118,0
2011-02-18,22.96,23.12,22.32,22.64,562790,0
2011-02-22,22.16,22.56,21.6,21.68,602232,0
2011-02-23,21.68,21.84,20.64,21.36,1237874,0
2011-02-24,21.36,21.76,20.56,21.28,435222,0
2011-02-25,21.36,21.44,20.88,21.2,334528,0
2011-02-28,21.44,21.84,20.48,20.72,462456,0
2011-03-01,20.88,21.36,20.16,20.56,551775,0
2011-03-02,20.48,20.64,19.44,19.6,379426,0
2011-03-03,19.84,21.12,19.84,20,707012,0
2011-03-04,20.4,20.4,19.6,20.24,282581,0
2011-03-07,21.6,21.76,19.6,19.92,337644,0
2011-03-08,19.84,21.28,19.36,21.28,469514,0
2011-03-09,20.8,21.44,20.32,20.72,247408,0
2011-03-10,20.48,20.64,19.28,20.32,515886,0
2011-03-11,19.68,20.88,19.68,20.56,319479,0
2011-03-14,20.16,20.56,19.52,20.32,538298,0
2011-03-15,19.84,20.4,19.28,20.16,513120,0
2011-03-16,19.92,20.4,18.8,18.88,501424,0
2011-03-17,18.88,19.36,17.68,18.08,528560,0
2011-03-18,17.92,18.88,17.52,18.88,577456,0
2011-03-21,19.2,20,19.12,19.76,345948,0
2011-03-22,19.76,19.92,18.8,18.8,179474,0
2011-03-23,18.96,19.36,18.8,18.88,388274,0
2011-03-24,19.6,20.16,19.2,19.84,359166,0
2011-03-25,20.08,20.16,19.76,19.76,287854,0
2011-03-28,20,20.64,19.68,20.4,326881,0
2011-03-29,20.4,21.44,20,20.32,459873,0
2011-03-30,20.4,20.4,19.68,20.16,563365,0
2011-03-31,20.16,20.4,19.76,20.16,356261,0
2011-04-01,20.4,20.8,19.84,20.16,354653,0
2011-04-04,20.24,20.56,19.52,19.92,332623,0
2011-04-05,20,22.16,19.76,22,678500,0
2011-04-06,22,22.72,21.76,21.84,477502,0
2011-04-07,21.92,22.24,21.52,21.92,193926,0
2011-04-08,22.48,23.36,22.08,22.4,654641,0
2011-04-11,22.32,22.4,21.84,22.08,160909,0
2011-04-12,22,22.08,21.04,21.2,230767,0
2011-04-13,24,26,23.2,24.8,1524927,0
2011-04-14,24.24,26.56,24.24,25.84,1260739,0
2011-04-15,25.28,25.68,24.16,24.64,516184,0
2011-04-18,24.64,24.64,23.2,24.16,521258,0
2011-04-19,24.4,24.72,23.68,24.32,383066,0
2011-04-20,24.72,25.2,23.92,24.48,562916,0
2011-04-21,24.8,25.2,24.08,24.88,373070,0
2011-04-25,24.4,24.96,24.16,24.8,272745,0
2011-04-26,24.8,25.68,24.72,25.2,356436,0
2011-04-27,25.12,25.44,24.56,24.88,395099,0
2011-04-28,24.88,25.12,24.56,24.72,148840,0
2011-04-29,24.8,25.44,24.72,25.44,477715,0
2011-05-02,25.36,26,24.24,24.64,434482,0
2011-05-03,24.8,24.8,24.08,24.32,251069,0
2011-05-04,24.32,24.48,23.44,23.6,275909,0
2011-05-05,23.2,23.92,22.64,22.72,324037,0
2011-05-06,23.04,23.76,22.64,23.2,127625,0
2011-05-09,23.2,24,22.16,24,156162,0
2011-05-10,23.92,24.64,23.6,24.56,157171,0
2011-05-11,24.56,24.72,23.76,24,172767,0
2011-05-12,24,24.4,23.44,24.4,125405,0
2011-05-13,24.24,24.4,23.84,24,147289,0
2011-05-16,23.52,23.68,22.64,22.72,258304,0
2011-05-17,22.64,22.72,22.08,22.32,324654,0
2011-05-18,22.08,25.2,22.08,25.12,857198,0
2011-05-19,24.96,25.36,24,24.8,524768,0
2011-05-20,24.56,24.88,24,24.64,216262,0
2011-05-23,24,24.24,23.92,23.92,160052,0
2011-05-24,24.08,24.16,23.12,23.12,190970,0
2011-05-25,22.88,24.4,22.88,24.32,194399,0
2011-05-26,24.16,24.88,24.08,24.72,310144,0
2011-05-27,24.88,25.36,24.48,24.56,304800,0
2011-05-31,24.72,24.8,24.24,24.56,361632,0
2011-06-01,24.56,24.72,23.76,24.24,555974,0
2011-06-02,24.4,25.92,24.16,25.68,369240,0
2011-06-03,24.8,28.24,24.8,26.96,1234354,0
2011-06-06,26.8,27.04,25.12,25.28,412483,0
2011-06-07,25.6,26.16,25.28,25.52,262599,0
2011-06-08,25.28,25.44,24.24,24.24,281057,0
2011-06-09,24.24,25.04,24,24.24,221410,0
2011-06-10,24,24.16,22.96,23.36,405269,0
2011-06-13,23.44,23.76,22.72,23.6,332521,0
2011-06-14,24,25.28,23.76,24.88,383591,0
2011-06-15,24.48,25.76,24.4,25.12,448939,0
2011-06-16,25.2,25.6,24.4,25.36,463390,0
2011-06-17,25.6,25.76,24.72,25.44,354111,0
2011-06-20,25.2,26,25.2,26,302341,0
2011-06-21,26,27.2,25.84,26.56,448319,0
2011-06-22,26.48,26.96,25.92,26,233829,0
2011-06-23,25.68,26.16,25.2,26.16,272474,0
2011-06-24,26.4,26.72,25.28,25.28,604096,0
2011-06-27,25.36,26,24.8,25.36,222140,0
2011-06-28,25.52,26,25.28,25.68,150067,0
2011-06-29,25.84,25.92,25.2,25.36,188568,0
2011-06-30,25.36,26.72,25.28,26.4,315800,0
2011-07-01,26.32,26.96,25.6,26.96,275183,0
2011-07-05,26.88,27.36,26.4,26.56,249120,0
2011-07-06,26.48,26.56,25.6,26.4,225156,0
2011-07-07,26.64,27.12,26.4,26.64,193648,0
2011-07-08,26.4,26.56,25.68,26.08,133366,0
2011-07-11,25.6,25.68,25.04,25.12,243813,0
2011-07-12,24.88,25.84,24.72,25.28,256219,0
2011-07-13,25.36,26.72,25.36,26.16,246412,0
2011-07-14,26.32,26.4,25.36,25.6,156627,0
2011-07-15,25.76,26.08,25.2,25.28,309306,0
2011-07-18,25.28,25.52,24.48,24.8,185385,0
2011-07-19,25.04,25.52,24.56,25.28,156390,0
2011-07-20,25.28,25.28,24.8,25.12,131511,0
2011-07-21,25.12,25.12,23.76,24.72,558516,0
2011-07-22,24.88,25.52,24.8,25.36,136950,0
2011-07-25,24.88,25.28,24.64,24.96,175348,0
2011-07-26,24.64,25.2,24.64,24.88,128993,0
2011-07-27,24.8,25.28,24.48,25.04,532114,0
2011-07-28,20.88,22,20.48,21.68,1377848,0
2011-07-29,20.88,21.84,20.48,21.04,301669,0
2011-08-01,21.44,21.92,20.24,20.24,315072,0
2011-08-02,20.24,20.48,19.44,19.52,459967,0
2011-08-03,19.6,19.92,17.76,19.04,654247,0
2011-08-04,18.8,18.88,17.44,17.44,438527,0
2011-08-05,17.76,17.92,15.92,17.44,419141,0
2011-08-08,16,16.8,14.16,14.16,734732,0
2011-08-09,14.64,14.88,12.32,13.68,1492032,0
2011-08-10,13.68,14.72,13.44,13.6,760319,0
2011-08-11,13.76,15.6,13.6,15.2,607867,0
2011-08-12,15.36,16.96,15.2,16.48,428840,0
2011-08-15,16.32,17.2,16.32,16.96,178458,0
2011-08-16,16.72,17.2,16.24,16.48,238857,0
2011-08-17,16.56,16.96,15.92,16.08,152035,0
2011-08-18,15.36,15.68,14.64,14.64,296741,0
2011-08-19,14.32,15.36,14,14.32,189414,0
2011-08-22,14.8,14.96,14.32,14.48,124179,0
2011-08-23,14.56,15.2,14.24,14.88,346713,0
2011-08-24,14.96,15.44,14.32,14.88,148615,0
2011-08-25,14.96,15.12,14.08,14.08,182525,0
2011-08-26,14,15.44,13.6,15.04,330437,0
2011-08-29,16.16,16.16,15.04,15.84,157491,0
2011-08-30,15.76,16.32,15.2,16,181830,0
2011-08-31,16.16,16.4,15.2,15.6,161058,0
2011-09-01,15.6,16.16,14.4,14.96,310461,0
2011-09-02,14.32,14.96,13.84,13.84,251880,0
2011-09-06,14.32,14.32,13.44,14,286138,0
2011-09-07,14.64,15.6,14.4,15.44,213127,0
2011-09-08,15.36,15.92,14.4,14.72,193545,0
2011-09-09,14.72,15.44,14.24,14.48,210968,0
2011-09-12,14.32,15.12,14.32,15.04,226096,0
2011-09-13,15.2,16.48,14.88,16.32,273342,0
2011-09-14,16.48,17.6,15.84,17.12,296391,0
2011-09-15,17.2,17.6,16.32,16.88,128448,0
2011-09-16,17.6,17.92,16.24,17.04,207377,0
2011-09-19,16.56,16.96,16.08,16.16,99271,0
2011-09-20,16.32,16.96,16,16.08,200248,0
2011-09-21,16.08,16.64,15.12,15.12,185202,0
2011-09-22,14.56,15.36,14,14.4,304554,0
2011-09-23,14.32,14.96,14.24,14.4,162805,0
2011-09-26,14.72,14.72,14.08,14.64,188652,0
2011-09-27,15.12,16.48,14.88,16.16,520601,0
2011-09-28,16,16.48,14.96,14.96,288752,0
2011-09-29,15.2,15.68,13.92,15.12,476353,0
2011-09-30,14.64,15.44,14.32,14.48,223105,0
2011-10-03,14.4,15.28,13.68,13.68,263200,0
2011-10-04,13.6,15.2,13.2,15.2,317728,0
2011-10-05,15.04,15.92,14.8,15.44,155408,0
2011-10-06,15.44,16.32,15.12,16.32,282223,0
2011-10-07,16.8,17.6,16.48,16.88,427676,0
2011-10-10,17.36,18,16,16.88,358504,0
2011-10-11,16.72,17.76,16.4,17.52,333369,0
2011-10-12,17.76,18.32,17.12,18.16,299806,0
2011-10-13,17.92,19.12,17.6,18.96,198758,0
2011-10-14,19.2,19.76,18.88,19.36,129755,0
2011-10-17,19.04,19.04,18,18.4,180307,0
2011-10-18,18.56,19.2,18,18.96,173563,0
2011-10-19,18.8,19.28,17.76,17.84,136555,0
2011-10-20,17.52,18.64,16.8,17.2,203879,0
2011-10-21,17.76,18.08,17.28,17.68,133020,0
2011-10-24,17.68,18.56,17.6,18.24,294687,0
2011-10-25,17.92,18.24,17.6,17.92,310572,0
2011-10-26,18.32,18.48,17.2,17.6,442784,0
2011-10-27,18.4,19.44,17.84,18.8,526616,0
2011-10-28,20.64,21.52,20.08,20.96,690384,0
2011-10-31,20.64,21.28,19.6,20.88,366235,0
2011-11-01,19.92,20.16,19.2,19.52,637473,0
2011-11-02,19.92,21.36,19.84,21.36,293907,0
2011-11-03,21.52,22.72,20.64,22.64,374754,0
2011-11-04,22.16,22.64,21.68,22.56,245090,0
2011-11-07,22.4,22.64,21.6,22.24,254849,0
2011-11-08,22.16,22.64,21.6,22.08,338048,0
2011-11-09,21.44,21.76,20.56,21.04,367005,0
2011-11-10,21.44,21.6,20.72,21.2,214699,0
2011-11-11,21.6,21.6,20.72,20.8,136581,0
2011-11-14,20.8,20.96,20.48,20.56,159552,0
2011-11-15,20.4,21.52,20,21.52,242251,0
2011-11-16,21.44,21.52,20.72,21.04,213271,0
2011-11-17,20.56,20.96,20.24,20.88,274399,0
2011-11-18,20.8,21.2,20.16,20.72,157233,0
2011-11-21,20.16,20.4,18.8,20.4,274385,0
2011-11-22,20.24,21.04,19.12,20.56,278163,0
2011-11-23,20.16,20.16,18.72,18.8,308498,0
2011-11-25,18.72,19.12,17.92,17.92,91424,0
2011-11-28,18.96,20.48,18.96,20.4,357159,0
2011-11-29,20.4,20.4,19.6,19.68,241212,0
2011-11-30,20.72,21.52,20.08,21.52,393962,0
2011-12-01,21.28,21.68,20.88,20.96,233176,0
2011-12-02,21.28,21.6,20.72,21.2,250153,0
2011-12-05,21.6,21.76,21.2,21.68,211186,0
2011-12-06,21.68,22.32,21.2,21.84,300170,0
2011-12-07,21.6,22.16,21.12,21.52,101456,0
2011-12-08,21.36,21.84,20.4,20.48,137152,0
2011-12-09,20.32,22,20.24,22,134478,0
2011-12-12,21.44,21.52,20.64,21.04,150793,0
2011-12-13,21.36,21.68,19.84,20.16,179336,0
2011-12-14,19.92,20.16,18.88,19.2,168433,0
2011-12-15,19.68,20.24,19.04,20.16,170813,0
2011-12-16,21.04,21.2,19.36,20.24,170110,0
2011-12-19,20.32,20.4,19.12,19.2,210704,0
2011-12-20,19.76,20.4,19.44,20.4,255259,0
2011-12-21,20.16,20.16,18.72,19.04,217475,0
2011-12-22,19.12,19.92,18.64,18.8,175751,0
2011-12-23,18.88,19.12,18.64,18.88,107875,0
2011-12-27,18.8,18.8,18.4,18.56,110964,0
2011-12-28,18.4,18.64,18,18,197608,0
2011-12-29,18.08,18.96,17.84,18.96,102699,0
2011-12-30,18.72,19.6,18.4,19.2,129584,0
2012-01-03,19.84,20,17.76,17.84,348411,0
2012-01-04,17.84,18.4,17.76,18.32,121557,0
2012-01-05,18.24,18.96,17.68,18.96,140512,0
2012-01-06,18.8,19.2,18.08,18.24,164826,0
2012-01-09,18.32,18.48,17.76,18.4,183257,0
2012-01-10,18.64,18.8,18,18.16,154904,0
2012-01-11,18.16,19.68,18.08,19.36,233814,0
2012-01-12,19.52,20.96,19.44,20.64,222243,0
2012-01-13,20.08,20.48,19.6,20.32,155802,0
2012-01-17,20.48,21.2,20,20.08,185792,0
2012-01-18,20.08,21.04,20.08,21.04,124859,0
2012-01-19,21.12,21.6,21.04,21.28,103785,0
2012-01-20,21.2,21.76,21.04,21.52,127537,0
2012-01-23,21.36,21.92,21.04,21.76,84366,0
2012-01-24,21.52,22.16,20.96,22.16,280826,0
2012-01-25,22.08,22.64,21.44,22.48,343743,0
2012-01-26,19.84,20.4,16.08,19.44,399411,0
2012-01-27,19.44,20.48,19.04,20.48,240074,0
2012-01-30,20,20.08,19.12,19.2,278025,0
2012-01-31,19.84,20.8,19.36,20.16,252029,0
2012-02-01,20.8,21.68,20.8,21.52,284608,0
2012-02-02,21.28,22,21.04,21.28,194832,0
2012-02-03,21.76,23.12,21.52,22.48,407822,0
2012-02-06,21.44,23.04,21.28,22.64,368821,0
2012-02-07,22.4,23.2,22.24,22.96,250575,0
2012-02-08,22.88,23.2,22.4,22.8,115287,0
2012-02-09,22.8,22.8,21.92,21.92,106311,0
2012-02-10,21.6,21.92,21.52,21.6,84797,0
2012-02-13,22.32,22.32,21.04,21.04,124426,0
2012-02-14,21.04,21.28,20,20.32,173624,0
2012-02-15,20.56,20.56,19.84,20,265401,0
2012-02-16,20,22.4,19.84,22.24,217831,0
2012-02-17,22.4,22.4,21.68,22,110455,0
2012-02-21,21.92,22.4,21.44,21.84,107196,0
2012-02-22,21.68,22.32,21.44,21.76,93153,0
2012-02-23,21.68,22.16,21.36,22.08,216075,0
2012-02-24,22,22.4,21.76,22,78817,0
2012-02-27,21.6,22.08,20.96,21.28,230423,0
2012-02-28,21.2,21.84,20.96,21.04,93818,0
2012-02-29,21.2,21.76,20.72,21.04,213763,0
2012-03-01,21.2,21.52,20.64,20.8,139770,0
2012-03-02,20.64,21.2,19.92,19.92,258031,0
2012-03-05,19.84,20.08,19.28,19.44,135282,0
2012-03-06,19.2,19.36,18.56,18.8,180154,0
2012-03-07,18.88,19.2,18.64,18.8,74493,0
2012-03-08,19.04,19.36,18.64,18.8,118091,0
2012-03-09,18.88,19.28,18.8,19.12,149942,0
2012-03-12,19.28,19.76,19.12,19.28,87945,0
2012-03-13,19.44,19.68,19.12,19.68,100272,0
2012-03-14,19.6,19.92,19.28,19.28,68006,0
2012-03-15,19.2,20.32,18.32,20.24,445737,0
2012-03-16,19.76,20.96,19.68,20.8,246419,0
2012-03-19,20.88,21.36,20.24,21.28,135508,0
2012-03-20,20.88,21.2,20.64,20.96,84317,0
2012-03-21,20.96,21.12,20.72,20.96,119440,0
2012-03-22,20.64,20.96,20.32,20.88,140068,0
2012-03-23,20.8,21.2,20.72,21.2,72917,0
2012-03-26,21.36,21.68,21.12,21.68,117690,0
2012-03-27,21.6,21.68,21.44,21.6,126353,0
2012-03-28,21.68,21.68,20.64,20.64,127445,0
2012-03-29,20.4,21.2,20.24,21.12,91572,0
2012-03-30,21.52,21.52,20.72,20.96,186114,0
2012-04-02,20.8,21.52,20.8,21.52,180858,0
2012-04-03,21.52,21.68,21.2,21.6,167109,0
2012-04-04,21.2,21.28,20.72,21.12,160028,0
2012-04-05,20.96,20.96,20,20.32,127244,0
2012-04-09,19.6,20.16,19.2,20.08,230624,0
2012-04-10,20.08,20.16,18.48,18.48,362040,0
2012-04-11,19.12,19.2,18.8,19.2,114052,0
2012-04-12,19.28,19.52,19.12,19.36,172434,0
2012-04-13,19.2,19.36,18.64,18.64,123342,0
2012-04-16,18.88,19.68,18.32,19.6,206928,0
2012-04-17,19.84,19.92,19.12,19.28,95134,0
2012-04-18,19.04,19.2,18.48,18.8,120433,0
2012-04-19,18.8,18.88,18.08,18.08,124597,0
2012-04-20,18.64,19.52,18,18.16,145846,0
2012-04-23,17.92,17.92,17.44,17.68,187333,0
2012-04-24,17.76,18.8,17.52,18.8,182677,0
2012-04-25,19.12,19.52,18.8,19.28,175748,0
2012-04-26,19.28,19.44,18.96,19.44,33148,0
2012-04-27,19.44,19.44,18.96,19.2,143003,0
2012-04-30,19.12,19.36,18.88,19.04,70314,0
2012-05-01,18.96,19.28,18.8,18.96,152587,0
2012-05-02,18.8,19.12,18.4,19.04,147710,0
2012-05-03,18.96,18.96,18.48,18.56,107356,0
2012-05-04,18.4,18.56,17.76,17.92,141105,0
2012-05-07,17.84,18.16,16.8,17.04,191662,0
2012-05-08,16.96,17.36,16.32,16.56,142343,0
2012-05-09,16.32,17.2,16.08,17.12,124904,0
2012-05-10,17.52,17.84,16,16.56,330756,0
2012-05-11,16.4,16.8,16,16.24,294907,0
2012-05-14,16,16.4,16,16.08,84548,0
2012-05-15,16,16.32,16,16,90405,0
2012-05-16,16.16,16.32,16,16.08,101066,0
2012-05-17,16.16,16.32,15.44,15.6,169038,0
2012-05-18,15.52,15.84,15.12,15.12,143313,0
2012-05-21,15.12,15.84,14.72,15.2,235137,0
2012-05-22,15.2,15.52,14.32,14.48,190305,0
2012-05-23,14.32,14.88,14.24,14.8,229555,0
2012-05-24,14.88,15.36,14.8,15.2,187759,0
2012-05-25,15.12,15.36,14.72,15.12,110673,0
2012-05-29,15.2,16,14.88,16,79646,0
2012-05-30,15.68,15.76,15.12,15.2,81927,0
2012-05-31,15.28,15.92,14.96,15.6,165191,0
2012-06-01,15.12,15.12,14.64,14.72,119051,0
2012-06-04,14.8,15.04,14.64,14.96,80798,0
2012-06-05,14.48,15.52,14.48,15.44,69111,0
2012-06-06,15.52,16,15.44,16,136975,0
2012-06-07,16.24,16.48,15.44,15.44,103072,0
2012-06-08,15.36,16,15.2,15.92,68931,0
2012-06-11,16.16,16.4,15.2,15.2,84731,0
2012-06-12,15.36,16,15.36,16,81308,0
2012-06-13,15.92,16.96,15.84,16.16,155036,0
2012-06-14,16.24,16.48,16.16,16.4,83511,0
2012-06-15,16.4,16.96,16.16,16.96,157940,0
2012-06-18,17.12,17.12,16.24,16.32,132937,0
2012-06-19,16.32,16.96,16.32,16.96,127679,0
2012-06-20,16.8,17.44,16.48,17.36,80119,0
2012-06-21,17.36,17.36,16.4,16.4,121997,0
2012-06-22,16.56,17.44,16.48,17.36,242260,0
2012-06-25,16.72,16.88,15.52,15.84,212058,0
2012-06-26,15.84,15.84,15.36,15.52,65566,0
2012-06-27,15.28,15.68,15.28,15.52,87336,0
2012-06-28,15.28,15.76,14.8,15.36,137909,0
2012-06-29,15.84,16.32,15.52,16.24,180736,0
2012-07-02,16.16,16.56,15.92,16.56,208882,0
2012-07-03,16.48,16.8,16.48,16.72,54874,0
2012-07-05,16.64,17.52,16.64,17.28,87921,0
2012-07-06,16.96,17.36,16.8,17.04,61637,0
2012-07-09,16.96,16.96,16.48,16.8,84364,0
2012-07-10,14.16,14.8,11.6,12.16,1316226,0
2012-07-11,12,12.08,10.8,11.2,754450,0
2012-07-12,11.12,11.76,11.04,11.28,714927,0
2012-07-13,11.36,11.44,10.64,10.8,265854,0
2012-07-16,10.72,10.96,9.6,10,587100,0
2012-07-17,10.24,10.8,10.08,10.16,455242,0
2012-07-18,10.24,10.64,9.6,9.76,1007912,0
2012-07-19,10.16,11.12,9.84,10.72,460809,0
2012-07-20,10.8,10.8,10.16,10.24,219736,0
2012-07-23,9.92,10.08,9.76,9.92,310401,0
2012-07-24,10,10,9.6,9.6,178162,0
2012-07-25,9.76,10.24,9.6,9.76,270980,0
2012-07-26,9.92,11.28,9.92,11.2,284035,0
2012-07-27,11.12,12.16,10.8,12.16,267109,0
2012-07-30,12.08,12.16,11.44,11.84,109330,0
2012-07-31,11.68,12,11.36,11.84,148970,0
2012-08-01,11.6,11.92,10.56,10.88,253250,0
2012-08-02,10.72,10.8,10.24,10.32,194254,0
2012-08-03,10.56,11.36,10.48,11.28,183956,0
2012-08-06,11.28,11.84,10.8,11.68,158667,0
2012-08-07,11.76,12.24,11.52,12.08,162821,0
2012-08-08,11.92,12,11.6,11.76,147734,0
2012-08-09,11.76,12.32,11.76,12.24,115057,0
2012-08-10,12.08,13.04,11.92,12.96,215590,0
2012-08-13,12.8,13.44,12.56,13.44,170273,0
2012-08-14,13.44,13.52,12.72,12.88,125854,0
2012-08-15,12.8,12.8,12.56,12.8,58375,0
2012-08-16,12.72,13.76,12.72,13.6,207370,0
2012-08-17,13.52,13.68,13.36,13.68,100354,0
2012-08-20,13.44,13.92,13.12,13.44,118478,0
2012-08-21,13.6,14,13.44,13.6,235089,0
2012-08-22,13.52,14.16,13.44,13.84,75811,0
2012-08-23,13.76,14,12.64,12.72,138582,0
2012-08-24,12.64,12.64,12.08,12.56,98059,0
2012-08-27,12.64,13.2,12.48,12.8,89992,0
2012-08-28,12.8,13.04,12.64,12.88,89999,0
2012-08-29,12.88,12.88,12.56,12.72,41023,0
2012-08-30,12.64,12.64,12.16,12.16,36031,0
2012-08-31,12.32,13.12,12.08,12.8,131362,0
2012-09-04,12.64,12.72,12,12.32,136786,0
2012-09-05,12.4,12.4,12,12,239261,0
2012-09-06,12.08,12.72,12.08,12.56,135000,0
2012-09-07,12.72,13.04,12.56,13.04,71634,0
2012-09-10,13.04,13.6,12.88,13.28,116647,0
2012-09-11,13.28,13.28,12.48,12.72,131878,0
2012-09-12,12.88,13.2,11.84,12.8,193253,0
2012-09-13,12.88,13.2,12.4,13.12,232921,0
2012-09-14,13.28,13.6,12.8,13.28,326831,0
2012-09-17,13.12,13.36,12.72,13.2,95100,0
2012-09-18,12.8,13.52,12.64,12.8,136998,0
2012-09-19,12.8,12.96,12.48,12.8,82276,0
2012-09-20,12.64,12.72,12.56,12.64,39126,0
2012-09-21,12.72,13.04,12.72,13.04,178227,0
2012-09-24,13.04,13.52,13.04,13.04,136232,0
2012-09-25,13.12,13.36,12.64,12.64,149945,0
2012-09-26,12.64,13.12,12.64,12.96,93199,0
2012-09-27,12.96,12.96,12.4,12.64,134046,0
2012-09-28,12.56,13.12,12.4,12.88,80892,0
2012-10-01,12.96,13.12,12.56,13.12,91314,0
2012-10-02,13.36,13.36,12.64,12.8,88205,0
2012-10-03,12.8,13.04,12.64,12.64,95116,0
2012-10-04,12.72,13.52,12.48,13.52,193520,0
2012-10-05,13.52,13.6,12.8,12.8,121092,0
2012-10-08,12.8,13.36,12.8,12.96,118047,0
2012-10-09,13.04,13.28,12.8,13.28,94076,0
2012-10-10,13.28,13.28,12.88,13.28,45950,0
2012-10-11,13.28,13.36,12.88,13.28,165385,0
2012-10-12,13.28,13.6,13.12,13.36,78467,0
2012-10-15,13.36,13.44,13.04,13.12,105489,0
2012-10-16,13.28,13.6,13.12,13.52,98783,0
2012-10-17,13.52,13.52,13.04,13.12,221105,0
2012-10-18,13.12,13.2,12.8,12.8,84726,0
2012-10-19,12.8,12.88,11.84,12.24,210307,0
2012-10-22,12.16,12.56,12.08,12.4,86022,0
2012-10-23,12.16,12.32,12,12.24,147518,0
2012-10-24,12.4,12.4,10.96,11.52,642810,0
2012-10-25,11.44,11.6,9.68,9.76,2760204,0
2012-10-26,9.68,9.76,8.56,8.8,1978181,0
2012-10-31,9.2,9.36,8,8.4,1670170,0
2012-11-01,8.24,9.6,8.24,9.44,579006,0
2012-11-02,10.64,11.76,10.4,10.96,1540215,0
2012-11-05,10.72,11.44,10.56,11.2,358243,0
2012-11-06,11.2,11.6,10.96,11.52,213991,0
2012-11-07,11.2,11.44,11.12,11.28,266683,0
2012-11-08,11.28,11.6,11.2,11.36,167772,0
2012-11-09,11.12,11.52,11.12,11.44,240836,0
2012-11-12,11.44,11.44,10.56,10.72,236526,0
2012-11-13,10.72,11.2,10.24,11.2,447140,0
2012-11-14,11.2,11.36,10.4,10.48,204234,0
2012-11-15,10.48,10.8,9.76,10.48,170600,0
2012-11-16,10.4,10.4,9.92,10,139163,0
2012-11-19,10.16,10.4,9.6,9.84,1300077,0
2012-11-20,10,10.16,9.52,9.76,281059,0
2012-11-21,9.76,10,9.6,9.84,116030,0
2012-11-23,9.92,10.24,9.84,10,81341,0
2012-11-26,9.84,10,9.6,9.84,93363,0
2012-11-27,9.92,10,9.68,9.68,92391,0
2012-11-28,9.6,9.76,9.44,9.68,66559,0
2012-11-29,10,10,9.6,9.68,120608,0
2012-11-30,9.84,9.84,9.52,9.6,243828,0
2012-12-03,9.68,9.76,8.88,9.2,310135,0
2012-12-04,9.28,9.52,9.04,9.2,107753,0
2012-12-05,9.36,9.52,9.12,9.36,134394,0
2012-12-06,9.44,9.84,9.2,9.76,435186,0
2012-12-07,9.92,10.08,9.68,10.08,163932,0
2012-12-10,10.08,10.64,9.92,10.56,176852,0
2012-12-11,10.56,10.8,10.4,10.64,125946,0
2012-12-12,10.64,10.72,9.84,10,121253,0
2012-12-13,10.08,10.24,9.44,9.6,330096,0
2012-12-14,9.6,9.84,9.44,9.68,75539,0
2012-12-17,9.84,10.08,9.6,10,97877,0
2012-12-18,9.92,10.16,9.76,10.08,142028,0
2012-12-19,10.08,10.4,9.84,10.32,102220,0
2012-12-20,10.32,11.2,10,10.88,768910,0
2012-12-21,10.72,10.72,10,10.48,216875,0
2012-12-24,10.4,10.48,10.24,10.32,32104,0
2012-12-26,10.4,10.48,10.16,10.32,55307,0
2012-12-27,10.24,10.32,9.76,10.16,97988,0
2012-12-28,10,10.16,9.92,9.92,98875,0
2012-12-31,9.92,10,9.6,9.92,346285,0
2013-01-02,10.4,10.72,10.32,10.4,304268,0
2013-01-03,10.48,10.8,10.4,10.56,116626,0
2013-01-04,10.72,10.8,10.32,10.64,98822,0
2013-01-07,10.64,10.72,10.24,10.32,98693,0
2013-01-08,10.24,10.32,9.76,9.84,325715,0
2013-01-09,9.84,10.32,9.84,10.16,88019,0
2013-01-10,10.16,10.32,10,10.08,66006,0
2013-01-11,10.16,10.4,10.16,10.32,62818,0
2013-01-14,10.32,10.88,10.08,10.88,401194,0
2013-01-15,10.72,11.04,10.4,10.56,156382,0
2013-01-16,10.56,10.72,10.32,10.56,56151,0
2013-01-17,10.72,10.72,10.32,10.4,217594,0
2013-01-18,10.32,10.72,9.92,10.48,559512,0
2013-01-22,10.56,10.72,10.24,10.72,85486,0
2013-01-23,10.8,11.12,10.24,10.8,240413,0
2013-01-24,10.8,11.36,10.48,11.28,485260,0
2013-01-25,11.36,11.76,10.88,11.76,655927,0
2013-01-28,11.68,11.68,11.04,11.12,230150,0
2013-01-29,11.12,11.28,10.72,10.88,205315,0
2013-01-30,10.72,10.88,10.16,10.56,300266,0
2013-01-31,11.12,11.68,10.8,10.88,335235,0
2013-02-01,10.96,10.96,10.48,10.64,177533,0
2013-02-04,10.48,10.64,10.24,10.24,148945,0
2013-02-05,10.4,10.88,10.32,10.8,218750,0
2013-02-06,10.48,10.88,10.48,10.72,208012,0
2013-02-07,10.72,10.88,10.64,10.8,68307,0
2013-02-08,10.8,10.88,10.72,10.72,78094,0
2013-02-11,10.72,10.8,10.56,10.64,79062,0
2013-02-12,10.64,10.8,10.32,10.32,165858,0
2013-02-13,10.48,10.8,10.4,10.72,159501,0
2013-02-14,10.48,10.8,10.48,10.8,73756,0
2013-02-15,10.88,11.12,10.56,11.04,239459,0
2013-02-19,11.04,11.36,10.96,11.28,116320,0
2013-02-20,10.96,11.28,10.4,10.4,262946,0
2013-02-21,10.4,10.64,10.24,10.48,91298,0
2013-02-22,10.56,10.64,10,10.08,270886,0
2013-02-25,10.16,10.24,9.68,10,167134,0
2013-02-26,10,10.24,9.68,10.08,102288,0
2013-02-27,10.16,10.56,10,10.48,69869,0
2013-02-28,10.48,10.56,9.92,10.08,152930,0
2013-03-01,9.84,10.24,9.76,10,91035,0
2013-03-04,10.08,10.16,9.76,10,68312,0
2013-03-05,10.08,10.24,9.92,10,59688,0
2013-03-06,10,10,9.76,9.84,30172,0
2013-03-07,10,10,9.6,9.84,96601,0
2013-03-08,10,10,9.68,9.84,59995,0
2013-03-11,9.76,10.08,9.6,9.68,375218,0
2013-03-12,9.68,9.92,9.68,9.92,65107,0
2013-03-13,9.92,10.08,9.6,10.08,240338,0
2013-03-14,10.16,10.64,10,10.64,215936,0
2013-03-15,10.48,11.68,10.08,11.52,1413496,0
2013-03-18,11.12,11.28,10.88,11.28,136940,0
2013-03-19,11.28,11.28,10.48,10.48,206668,0
2013-03-20,10.56,10.8,10.32,10.72,191091,0
2013-03-21,10.56,11.04,10.48,10.72,174867,0
2013-03-22,10.72,10.8,10.48,10.64,85234,0
2013-03-25,10.72,10.8,10.24,10.56,115665,0
2013-03-26,10.64,10.72,10.48,10.72,70429,0
2013-03-27,10.56,10.56,10.24,10.4,66203,0
2013-03-28,10.48,10.48,10.24,10.24,116100,0
2013-04-01,10.24,10.4,9.76,10.08,375510,0
2013-04-02,10.16,10.16,9.68,9.84,535009,0
2013-04-03,9.84,10,9.68,10,203488,0
2013-04-04,10,10,9.6,9.84,271674,0
2013-04-05,9.68,10,9.68,9.92,89768,0
2013-04-08,9.92,10.32,9.84,10.08,105584,0
2013-04-09,10.16,10.4,9.92,10.24,193359,0
2013-04-10,10.24,10.72,10.16,10.64,150988,0
2013-04-11,10.64,10.8,10.32,10.48,179075,0
2013-04-12,10.4,10.64,10.16,10.48,289410,0
2013-04-15,10.4,10.48,9.92,10.08,487779,0
2013-04-16,10.16,10.32,10,10.16,239684,0
2013-04-17,10,10.24,9.6,9.76,512465,0
2013-04-18,9.76,10.08,9.52,9.76,360432,0
2013-04-19,9.6,9.92,9.6,9.76,226114,0
2013-04-22,9.76,10.16,9.68,10.16,194307,0
2013-04-23,10.32,11.44,10.24,11.04,624484,0
2013-04-24,11.04,11.28,10.8,11.2,188131,0
2013-04-25,11.2,11.6,11.04,11.12,344221,0
2013-04-26,11.12,11.52,11.12,11.36,243363,0
2013-04-29,11.36,11.68,11.2,11.36,277709,0
2013-04-30,11.28,11.44,11.12,11.44,83695,0
2013-05-01,11.52,11.6,10.64,11.12,202263,0
2013-05-02,11.12,11.36,11.04,11.36,72278,0
2013-05-03,11.44,11.6,11.12,11.44,69678,0
2013-05-06,11.44,11.84,11.12,11.68,246966,0
2013-05-07,11.68,11.84,11.12,11.44,100419,0
2013-05-08,11.36,11.68,11.12,11.44,152939,0
2013-05-09,11.2,11.28,10.16,10.24,810048,0
2013-05-10,10.32,11.2,10.32,11.2,183698,0
2013-05-13,11.12,11.36,10.8,11.2,110948,0
2013-05-14,11.12,11.2,10.88,11.2,132360,0
2013-05-15,11.44,11.76,10.88,11.2,276690,0
2013-05-16,11.12,11.28,10.88,11.2,197765,0
2013-05-17,11.2,11.68,11.04,11.44,214905,0
2013-05-20,11.44,12.88,11.44,12.32,705234,0
2013-05-21,12.24,12.8,11.92,12.48,196336,0
2013-05-22,12.56,12.64,11.68,12,232070,0
2013-05-23,11.6,12.24,11.6,12.24,166693,0
2013-05-24,12.16,12.4,12,12.32,55018,0
2013-05-28,12.4,12.8,12,12.16,185192,0
2013-05-29,12,12.24,11.84,12.08,101351,0
2013-05-30,11.92,12.56,11.84,12.4,138442,0
2013-05-31,12.24,12.72,11.84,12.4,175779,0
2013-06-03,12.4,12.48,12,12.16,216599,0
2013-06-04,12.24,12.56,12.16,12.24,153166,0
2013-06-05,12.24,12.24,11.52,11.84,197780,0
2013-06-06,11.92,12,11.44,12,121894,0
2013-06-07,12.08,12.16,11.76,12.08,115950,0
2013-06-10,12.08,12.32,11.6,11.84,454535,0
2013-06-11,11.76,12.08,11.68,11.92,198145,0
2013-06-12,12.08,12.08,11.76,11.84,95326,0
2013-06-13,11.84,11.84,11.12,11.52,241237,0
2013-06-14,11.6,11.68,10.96,11.04,128260,0
2013-06-17,11.2,11.36,10.88,11.12,433798,0
2013-06-18,11.12,11.76,11.12,11.68,122309,0
2013-06-19,11.6,11.76,11.04,11.28,111291,0
2013-06-20,11.04,11.28,10.88,10.96,268880,0
2013-06-21,10.96,11.36,10.32,11.36,455856,0
2013-06-24,11.12,11.2,10.56,10.96,183934,0
2013-06-25,11.04,11.12,10.48,11.04,130251,0
2013-06-26,11.12,11.12,10.64,10.8,65989,0
2013-06-27,10.88,11.28,10.8,10.88,125301,0
2013-06-28,10.8,11.12,10.48,10.96,472599,0
2013-07-01,11.04,11.44,10.88,11.12,85264,0
2013-07-02,11.12,11.2,10.72,11.04,69559,0
2013-07-03,10.8,11.36,10.8,11.04,39186,0
2013-07-05,11.36,11.6,11.12,11.6,64579,0
2013-07-08,11.68,11.84,11.52,11.84,89008,0
2013-07-09,11.84,12.08,11.6,11.84,183916,0
2013-07-10,11.76,12.4,11.68,12.4,278232,0
2013-07-11,12.4,12.56,12.24,12.48,184369,0
2013-07-12,12.4,13.52,12.32,13.04,460581,0
2013-07-15,13.04,13.28,13.04,13.2,141505,0
2013-07-16,13.2,13.2,12.8,13.12,288638,0
2013-07-17,13.12,14,13.12,13.76,366597,0
2013-07-18,13.76,14,13.6,13.76,142716,0
2013-07-19,13.84,13.92,13.28,13.44,141025,0
2013-07-22,13.52,13.76,13.36,13.76,69614,0
2013-07-23,13.76,13.84,13.04,13.36,105440,0
2013-07-24,13.44,13.44,12.8,13.36,125024,0
2013-07-25,13.28,13.6,13.28,13.52,78311,0
2013-07-26,13.36,13.44,12.88,13.12,99804,0
2013-07-29,13.12,13.28,12.96,12.96,57810,0
2013-07-30,12.96,13.12,12.8,13.04,61887,0
2013-07-31,13.12,13.2,12.64,12.8,188204,0
2013-08-01,12.96,13.2,12.8,13.04,64759,0
2013-08-02,13.6,13.68,12.48,12.72,365763,0
2013-08-05,12.64,13.2,12.56,13.04,404922,0
2013-08-06,12.72,13.36,12.24,13.36,284125,0
2013-08-07,13.12,13.36,12.64,12.72,293097,0
2013-08-08,12.32,12.8,12.32,12.64,99318,0
2013-08-09,12.56,12.88,12.32,12.64,69849,0
2013-08-12,12.48,12.8,12.48,12.8,75129,0
2013-08-13,12.72,12.8,12.48,12.56,71020,0
2013-08-14,12.64,12.72,12.4,12.4,78542,0
2013-08-15,12.32,12.4,11.68,11.92,153228,0
2013-08-16,11.84,12.24,11.76,12.08,72516,0
2013-08-19,12.16,12.24,11.44,11.44,399571,0
2013-08-20,11.44,11.84,11.2,11.76,306173,0
2013-08-21,11.76,11.92,11.44,11.76,60780,0
2013-08-22,11.84,12.32,11.6,12.24,66361,0
2013-08-23,12.16,12.24,11.92,12,57867,0
2013-08-26,12.08,12.4,11.84,11.92,68264,0
2013-08-27,11.76,12,11.6,11.6,134387,0
2013-08-28,11.6,11.92,11.28,11.52,94747,0
2013-08-29,11.52,11.84,11.12,11.6,313551,0
2013-08-30,11.52,11.6,11.44,11.52,93436,0
2013-09-03,11.6,12.24,11.52,12,158404,0
2013-09-04,12,12.4,11.84,12,86740,0
2013-09-05,12,12.24,11.92,12.16,83231,0
2013-09-06,12.24,12.32,11.84,11.84,48844,0
2013-09-09,11.84,12.16,11.84,12.08,64364,0
2013-09-10,12.08,12.32,11.92,12,124765,0
2013-09-11,12,12.08,11.84,11.84,47886,0
2013-09-12,11.84,11.92,11.6,11.68,67584,0
2013-09-13,11.68,11.84,11.28,11.68,154033,0
2013-09-16,11.76,11.92,11.68,11.76,79900,0
2013-09-17,11.76,11.92,11.6,11.76,36058,0
2013-09-18,11.76,12,11.36,12,79468,0
2013-09-19,12,12,11.76,11.92,29897,0
2013-09-20,11.92,11.92,11.28,11.6,200735,0
2013-09-23,11.52,11.6,11.04,11.2,270520,0
2013-09-24,11.28,11.6,11.12,11.44,92265,0
2013-09-25,11.44,11.52,11.2,11.36,132565,0
2013-09-26,11.36,11.6,11.2,11.28,119720,0
2013-09-27,11.12,11.28,10.8,11.12,103890,0
2013-09-30,10.88,11.2,10.88,11.04,119386,0
2013-10-01,11.04,11.28,10.96,11.04,79680,0
2013-10-02,10.96,11.2,10.88,10.96,70619,0
2013-10-03,10.96,11.2,10.8,11.04,187571,0
2013-10-04,11.04,11.36,10.96,11.28,264293,0
2013-10-07,11.12,12.48,11.04,11.6,1288256,0
2013-10-08,11.44,12.72,11.36,12.48,836034,0
2013-10-09,12.48,12.72,11.92,11.92,455194,0
2013-10-10,12.16,12.4,12,12.24,255846,0
2013-10-11,12.16,12.32,12.08,12.16,222675,0
2013-10-14,12.16,12.24,11.76,11.92,270472,0
2013-10-15,11.92,12,11.6,11.76,248502,0
2013-10-16,11.92,12.16,10.88,11.04,1061536,0
2013-10-17,11.04,11.28,10.88,10.96,398319,0
2013-10-18,11.12,11.12,10.8,11.04,183635,0
2013-10-21,10.96,11.12,10.8,10.8,142164,0
2013-10-22,10.8,11.04,10.48,10.72,334958,0
2013-10-23,10.72,10.8,10.56,10.64,188477,0
2013-10-24,10,10.64,9.68,10.64,610546,0
2013-10-25,10.64,10.8,10,10.24,319121,0
2013-10-28,10.24,10.32,9.84,10.08,274421,0
2013-10-29,10.08,10.16,9.84,10.08,148349,0
2013-10-30,10.08,10.16,9.76,9.84,154286,0
2013-10-31,9.84,10.08,9.84,9.92,145537,0
2013-11-01,10,10,9.36,9.76,245062,0
2013-11-04,9.84,9.84,9.6,9.76,183286,0
2013-11-05,9.68,9.76,9.36,9.52,207550,0
2013-11-06,9.6,9.68,9.52,9.52,69080,0
2013-11-07,9.44,9.52,9.04,9.04,155869,0
2013-11-08,9.04,9.68,8.8,9.68,331764,0
2013-11-11,9.6,9.68,9.44,9.44,73890,0
2013-11-12,9.44,9.6,9.28,9.44,118681,0
2013-11-13,9.68,10.08,9.28,10.08,186230,0
2013-11-14,10.16,10.16,9.44,9.68,184771,0
2013-11-15,9.68,9.84,9.52,9.6,88668,0
2013-11-18,9.6,10,9.36,9.68,200579,0
2013-11-19,9.68,9.76,9.44,9.68,133997,0
2013-11-20,9.68,10,9.52,9.84,132502,0
2013-11-21,9.92,10.24,9.68,9.92,302334,0
2013-11-22,9.84,10,9.76,9.84,99412,0
2013-11-25,9.92,10,9.6,9.76,90382,0
2013-11-26,9.76,9.92,9.68,9.76,43020,0
2013-11-27,9.76,9.92,9.76,9.84,54009,0
2013-11-29,9.92,10,9.76,10,47185,0
2013-12-02,10,10,9.68,9.68,72093,0
2013-12-03,9.68,9.92,9.68,9.68,92064,0
2013-12-04,9.6,9.92,9.6,9.84,90511,0
2013-12-05,9.92,9.92,9.68,9.84,57080,0
2013-12-06,10,10.48,9.84,10.32,575116,0
2013-12-09,10.32,10.48,10.08,10.32,111444,0
2013-12-10,10.24,10.32,10,10.08,94558,0
2013-12-11,10.16,10.16,9.84,9.84,126780,0
2013-12-12,9.92,10,9.76,9.76,87301,0
2013-12-13,9.68,9.84,9.6,9.6,86229,0
2013-12-16,9.6,9.68,9.44,9.6,102547,0
2013-12-17,9.52,9.76,9.44,9.52,91516,0
2013-12-18,9.52,9.68,9.36,9.68,120339,0
2013-12-19,9.6,9.68,9.44,9.68,71784,0
2013-12-20,9.68,9.68,9.44,9.68,253442,0
2013-12-23,9.68,10.08,9.68,10,86543,0
2013-12-24,9.92,10.16,9.76,10,51440,0
2013-12-26,10.08,10.08,9.6,9.92,124672,0
2013-12-27,10,10,9.76,9.92,58761,0
2013-12-30,9.84,9.92,9.44,9.44,278507,0
2013-12-31,9.44,9.84,9.44,9.6,197250,0
2014-01-02,9.6,9.68,9.52,9.6,97385,0
2014-01-03,9.6,10.16,9.6,10.16,265914,0
2014-01-06,10.24,10.32,9.76,9.92,81691,0
2014-01-07,10,10.16,9.76,10,80857,0
2014-01-08,10.08,10.08,9.68,9.76,96035,0
2014-01-09,9.84,9.92,9.68,9.76,96614,0
2014-01-10,9.68,9.84,9.68,9.84,135325,0
2014-01-13,9.84,9.92,9.6,9.76,106965,0
2014-01-14,11.2,11.44,10.16,10.32,1894166,0
2014-01-15,10.48,10.8,10.32,10.8,850715,0
2014-01-16,10.88,10.96,10.4,10.64,646672,0
2014-01-17,10.64,10.64,10.4,10.56,438000,0
2014-01-21,10.64,10.64,10.4,10.64,343855,0
2014-01-22,10.56,10.72,10.32,10.72,156974,0
2014-01-23,10.72,10.8,10.48,10.64,146598,0
2014-01-24,10.56,10.56,10.4,10.48,229350,0
2014-01-27,10.4,10.96,10.08,10.16,258565,0
2014-01-28,10.16,10.32,10.08,10.24,155044,0
2014-01-29,10.32,10.56,10.16,10.16,286347,0
2014-01-30,10,10.4,9.84,10.16,314495,0
2014-01-31,10,10.24,10,10,118945,0
2014-02-03,10,10.16,9.44,9.52,225222,0
2014-02-04,9.52,9.84,9.52,9.6,106429,0
2014-02-05,9.68,9.68,9.44,9.44,122700,0
2014-02-06,9.44,9.6,9.44,9.52,160563,0
2014-02-07,9.44,9.76,9.44,9.52,161889,0
2014-02-10,9.44,9.6,9.36,9.44,146151,0
2014-02-11,9.52,9.52,9.28,9.52,189488,0
2014-02-12,9.6,9.76,9.36,9.52,353604,0
2014-02-13,9.52,9.6,9.36,9.52,114239,0
2014-02-14,9.6,9.6,9.12,9.2,251215,0
2014-02-18,9.28,9.6,9.28,9.6,173357,0
2014-02-19,9.6,9.6,9.36,9.36,107092,0
2014-02-20,9.36,9.6,9.36,9.52,65853,0
2014-02-21,9.52,9.68,9.52,9.6,175170,0
2014-02-24,9.68,9.84,9.6,9.84,173014,0
2014-02-25,9.76,9.84,9.76,9.76,119277,0
2014-02-26,9.68,9.76,9.28,9.6,192972,0
2014-02-27,9.52,9.6,9.28,9.28,229214,0
2014-02-28,9.44,9.52,9.2,9.36,206427,0
2014-03-03,9.28,9.36,9.12,9.12,157490,0
2014-03-04,9.2,9.52,9.12,9.28,268111,0
2014-03-05,9.28,9.44,9.04,9.04,292501,0
2014-03-06,9.2,9.44,9.12,9.36,186591,0
2014-03-07,9.36,9.44,9.28,9.28,214116,0
2014-03-10,9.28,9.44,9.2,9.44,358774,0
2014-03-11,9.36,9.44,9.2,9.28,268914,0
2014-03-12,9.28,9.44,9.2,9.36,153753,0
2014-03-13,9.44,9.44,9.36,9.36,84581,0
2014-03-14,9.36,9.68,9.36,9.52,167205,0
2014-03-17,9.52,10,9.52,9.76,197188,0
2014-03-18,9.76,9.84,9.68,9.84,73113,0
2014-03-19,9.84,10,9.76,9.84,147850,0
2014-03-20,9.76,9.92,9.76,9.84,38115,0
2014-03-21,9.84,10,9.68,10,163270,0
2014-03-24,10,10,9.68,9.68,112452,0
2014-03-25,9.68,9.76,9.52,9.52,69857,0
2014-03-26,9.6,9.68,9.28,9.28,131950,0
2014-03-27,9.28,9.52,9.2,9.36,117335,0
2014-03-28,9.28,9.44,9.28,9.36,51389,0
2014-03-31,9.44,9.76,9.36,9.76,140733,0
2014-04-01,9.84,9.84,9.44,9.76,97409,0
2014-04-02,9.76,9.76,9.52,9.76,63462,0
2014-04-03,9.6,9.76,9.44,9.52,60263,0
2014-04-04,9.52,9.6,9.28,9.28,125672,0
2014-04-07,9.28,9.52,9.2,9.2,187498,0
2014-04-08,9.28,9.44,9.2,9.36,84715,0
2014-04-09,9.36,9.44,9.36,9.36,72040,0
2014-04-10,9.28,9.44,9.2,9.2,92552,0
2014-04-11,9.2,9.28,9.12,9.12,95629,0
2014-04-14,9.28,9.28,9.12,9.12,76478,0
2014-04-15,9.12,9.2,8.96,9.04,104976,0
2014-04-16,9.04,9.2,9.04,9.12,43177,0
2014-04-17,9.04,9.12,8.96,9.04,80255,0
2014-04-21,9.04,9.12,8.88,8.96,119652,0
2014-04-22,9.04,9.2,8.96,9.12,97714,0
2014-04-23,9.04,9.2,8.88,8.96,94380,0
2014-04-24,9.04,9.04,8.96,8.96,50772,0
2014-04-25,8.88,9.04,8.8,8.8,124695,0
2014-04-28,8.8,8.88,8.48,8.64,128017,0
2014-04-29,8.72,8.72,8.48,8.48,76736,0
2014-04-30,8.48,8.64,8.4,8.64,120440,0
2014-05-01,8.64,8.64,8.4,8.48,139324,0
2014-05-02,8.56,8.72,8.56,8.72,142045,0
2014-05-05,8.56,8.72,8.56,8.64,89203,0
2014-05-06,8.64,8.72,8.56,8.56,163975,0
2014-05-07,8.48,8.56,7.76,7.92,515185,0
2014-05-08,8,8.64,8,8.24,452036,0
2014-05-09,8.32,8.72,8.24,8.72,217763,0
2014-05-12,8.8,8.96,8.72,8.88,136285,0
2014-05-13,8.8,9.28,8.64,9.28,245018,0
2014-05-14,9.12,9.2,8.96,8.96,114645,0
2014-05-15,8.96,9.12,8.88,9.04,78557,0
2014-05-16,9.04,9.36,8.88,9.36,120297,0
2014-05-19,9.28,9.36,9.04,9.28,170929,0
2014-05-20,9.2,9.2,8.8,8.88,235396,0
2014-05-21,8.96,9.04,8.56,8.72,137777,0
2014-05-22,8.64,8.8,8.56,8.8,98640,0
2014-05-23,8.8,9.04,8.72,8.96,67477,0
2014-05-27,9.04,9.2,9.04,9.12,119033,0
2014-05-28,9.12,9.2,8.96,9.12,78426,0
2014-05-29,9.2,9.2,8.96,9.04,69047,0
2014-05-30,9.12,9.2,9.04,9.12,198991,0
2014-06-02,9.2,9.2,9.04,9.2,122267,0
2014-06-03,9.12,9.2,9.04,9.12,153402,0
2014-06-04,9.04,9.2,9.04,9.2,38453,0
2014-06-05,9.12,9.28,9.04,9.28,102957,0
2014-06-06,9.28,9.36,9.12,9.36,98803,0
2014-06-09,9.36,9.44,9.28,9.36,50906,0
2014-06-10,9.36,9.44,9.36,9.44,81813,0
2014-06-11,9.36,9.44,9.36,9.36,35999,0
2014-06-12,9.44,9.6,9.36,9.52,116486,0
2014-06-13,9.6,9.68,9.44,9.68,105991,0
2014-06-16,9.6,9.68,9.52,9.52,43116,0
2014-06-17,9.52,9.68,9.44,9.6,110345,0
2014-06-18,9.52,9.6,9.44,9.52,36978,0
2014-06-19,9.6,9.6,9.36,9.36,120018,0
2014-06-20,9.44,9.6,9.36,9.6,273870,0
2014-06-23,9.28,9.52,9.28,9.52,109365,0
2014-06-24,9.44,9.52,9.44,9.52,88840,0
2014-06-25,9.44,9.6,9.36,9.52,101825,0
2014-06-26,9.44,9.52,9.44,9.52,32729,0
2014-06-27,9.44,9.6,9.28,9.28,462568,0
2014-06-30,9.52,9.84,9.44,9.76,317420,0
2014-07-01,9.76,10.16,9.68,10,238151,0
2014-07-02,9.84,10.48,9.68,10.32,256925,0
2014-07-03,10.32,10.56,10.32,10.48,86010,0
2014-07-07,10.48,10.48,10.24,10.32,87101,0
2014-07-08,10.32,10.48,10.24,10.32,128362,0
2014-07-09,10.24,10.4,10.24,10.24,89931,0
2014-07-10,10,10.24,9.84,10.08,71686,0
2014-07-11,10,10.24,10,10.16,49519,0
2014-07-14,10.16,10.24,9.84,9.92,112310,0
2014-07-15,10.16,10.16,9.84,10,130311,0
2014-07-16,10,10.08,9.84,9.92,80149,0
2014-07-17,9.84,10,9.84,9.92,96770,0
2014-07-18,9.84,10.32,9.76,10.24,187760,0
2014-07-21,10.08,10.4,9.92,10.32,128166,0
2014-07-22,10.4,10.4,10.16,10.16,92975,0
2014-07-23,10.08,10.24,10.08,10.16,134656,0
2014-07-24,10.4,10.72,10.16,10.24,326888,0
2014-07-25,10.08,10.32,10,10.08,147346,0
2014-07-28,10.08,10.16,9.92,10,100736,0
2014-07-29,10,10.16,9.92,10,81447,0
2014-07-30,10,10.08,9.92,9.92,84880,0
2014-07-31,9.92,10,9.84,10,163244,0
2014-08-01,10.08,10.08,9.68,9.84,93629,0
2014-08-04,9.92,10,9.76,9.92,77722,0
2014-08-05,9.84,10,9.76,9.92,53535,0
2014-08-06,9.68,10.16,9.68,10,202646,0
2014-08-07,9.92,10.08,9.92,10,123730,0
2014-08-08,9.92,10.08,9.84,9.84,64198,0
2014-08-11,9.76,10.08,9.76,10.08,79713,0
2014-08-12,10,10.08,9.92,10,62742,0
2014-08-13,10,10,9.92,10,87436,0
2014-08-14,9.92,10,9.92,9.92,76915,0
2014-08-15,10.08,10.08,9.92,9.92,63503,0
2014-08-18,10,10.08,9.92,10.08,78807,0
2014-08-19,10,10.08,10,10.08,54261,0
2014-08-20,10,10,9.84,9.84,176305,0
2014-08-21,9.84,10,9.76,9.92,47050,0
2014-08-22,10,10,9.84,10,26630,0
2014-08-25,10,10,9.92,10,24877,0
2014-08-26,9.92,10.08,9.92,10,73193,0
2014-08-27,10,10.08,9.92,10,29696,0
2014-08-28,9.92,10.08,9.92,9.92,54011,0
2014-08-29,9.92,10,9.92,10,46878,0
2014-09-02,10.08,10.08,9.92,10,66661,0
2014-09-03,10,10,9.76,9.84,89315,0
2014-09-04,9.84,9.92,9.76,9.84,68199,0
2014-09-05,9.76,9.84,9.76,9.76,32997,0
2014-09-08,9.76,9.84,9.76,9.76,33668,0
2014-09-09,9.68,9.84,9.68,9.76,97436,0
2014-09-10,9.76,9.84,9.68,9.76,35403,0
2014-09-11,9.76,9.84,9.68,9.84,32449,0
2014-09-12,9.84,10,9.84,10,48898,0
2014-09-15,9.92,9.92,9.76,9.76,38833,0
2014-09-16,9.76,9.84,9.68,9.76,42920,0
2014-09-17,9.68,9.84,9.68,9.68,27971,0
2014-09-18,9.68,9.76,9.6,9.76,46960,0
2014-09-19,9.68,9.76,9.6,9.76,126529,0
2014-09-22,9.68,9.76,9.6,9.68,67355,0
2014-09-23,9.6,9.84,9.6,9.68,80031,0
2014-09-24,9.76,9.76,9.6,9.68,49849,0
2014-09-25,9.68,9.76,9.36,9.36,99556,0
2014-09-26,9.28,9.36,9.28,9.28,51661,0
2014-09-29,9.2,9.44,9.12,9.36,46188,0
2014-09-30,9.36,9.44,9.28,9.28,64622,0
2014-10-01,9.2,9.28,9.04,9.04,94871,0
2014-10-02,8.96,9.36,8.96,9.28,48566,0
2014-10-03,9.36,9.52,9.28,9.36,60114,0
2014-10-06,9.28,9.44,9.04,9.2,59726,0
2014-10-07,9.12,9.2,8.96,8.96,52134,0
2014-10-08,8.96,9.04,8.32,8.8,196151,0
2014-10-09,8.8,8.8,8.48,8.48,62770,0
2014-10-10,8.4,8.56,8.16,8.16,72816,0
2014-10-13,8.16,8.32,8.16,8.16,86542,0
2014-10-14,8.64,8.8,8.32,8.32,248091,0
2014-10-15,8.4,8.64,8.32,8.56,137646,0
2014-10-16,8.48,8.8,8.32,8.8,85816,0
2014-10-17,8.88,8.96,8.64,8.8,82803,0
2014-10-20,8.72,8.8,8.56,8.72,38170,0
2014-10-21,8.72,8.8,8.64,8.8,48301,0
2014-10-22,8.8,9.04,8.64,8.64,61555,0
2014-10-23,8.64,8.88,8.64,8.88,57787,0
2014-10-24,8.96,9.04,8.64,9.04,62047,0
2014-10-27,9.12,9.12,8.32,8.48,143891,0
2014-10-28,8.48,9.28,8.32,9.28,248839,0
2014-10-29,8.96,9.28,8.88,9.04,54701,0
2014-10-30,9.84,10.24,9.36,9.76,422367,0
2014-10-31,9.92,10.56,9.92,10.24,573420,0
2014-11-03,10.24,11.12,10.24,11.04,517163,0
2014-11-04,10.96,11.36,10.96,11.2,441493,0
2014-11-05,11.2,11.6,11.2,11.6,189772,0
2014-11-06,11.44,11.68,11.2,11.2,141676,0
2014-11-07,11.2,11.36,11.12,11.28,95594,0
2014-11-10,11.28,11.92,11.28,11.68,220869,0
2014-11-11,11.68,11.76,11.52,11.6,179993,0
2014-11-12,11.44,12,11.28,12,214615,0
2014-11-13,12.08,12.24,11.76,11.84,214337,0
2014-11-14,11.84,12.24,11.84,12.16,283988,0
2014-11-17,12.24,12.4,11.92,12,209382,0
2014-11-18,11.92,12.4,11.92,12.08,182904,0
2014-11-19,12,12.16,11.92,11.92,140843,0
2014-11-20,11.92,12.08,11.92,12.08,329458,0
2014-11-21,12.16,12.4,12,12.16,301204,0
2014-11-24,12.24,12.56,12.24,12.32,223726,0
2014-11-25,12.4,12.72,12.32,12.56,200084,0
2014-11-26,12.64,12.96,12.56,12.88,139506,0
2014-11-28,12.96,13.2,12.64,12.64,80586,0
2014-12-01,12.72,12.72,12.08,12.32,141680,0
2014-12-02,12.48,12.8,12.24,12.72,146175,0
2014-12-03,12.88,13.68,12.88,13.6,605474,0
2014-12-04,13.6,13.92,13.36,13.44,244433,0
2014-12-05,14.16,14.56,13.6,14.4,751658,0
2014-12-08,14.4,14.64,13.92,14.08,466385,0
2014-12-09,14,14.32,13.2,13.6,839522,0
2014-12-10,13.76,13.76,12.96,13.44,209986,0
2014-12-11,13.44,14.16,13.2,13.52,267217,0
2014-12-12,13.52,13.92,13.04,13.52,235652,0
2014-12-15,13.6,13.84,13.28,13.52,247069,0
2014-12-16,13.44,13.84,13.04,13.44,319342,0
2014-12-17,13.52,13.92,13.52,13.84,250414,0
2014-12-18,14,14.16,13.68,14.08,280910,0
2014-12-19,14,14.4,14,14.24,290385,0
2014-12-22,14,14.4,13.84,14.4,231622,0
2014-12-23,14.4,14.64,14.32,14.4,180318,0
2014-12-24,14.32,14.48,14.32,14.4,65533,0
2014-12-26,14.4,14.48,14.16,14.48,182485,0
2014-12-29,14.48,14.48,14.24,14.24,93715,0
2014-12-30,14.16,14.4,14,14.24,108018,0
2014-12-31,14.4,14.4,14,14.08,75977,0
2015-01-02,14.24,14.24,13.52,13.76,138646,0
2015-01-05,13.6,13.84,12.8,13.76,195372,0
2015-01-06,13.68,13.68,12.88,13.04,144345,0
2015-01-07,13.28,13.52,12.56,12.96,196546,0
2015-01-08,13.12,13.6,12.96,13.36,155510,0
2015-01-09,13.44,13.44,13.2,13.44,148780,0
2015-01-12,13.68,13.68,13.12,13.36,117858,0
2015-01-13,13.52,14.4,13.44,14,278999,0
2015-01-14,12.56,13.2,10.8,12.88,496123,0
2015-01-15,12.8,13.6,12.64,12.96,185548,0
2015-01-16,12.88,13.04,12.64,12.8,163842,0
2015-01-20,12.72,12.88,12.24,12.4,120376,0
2015-01-21,12.32,12.56,12,12.32,63639,0
2015-01-22,12.4,13.04,11.84,12.96,180253,0
2015-01-23,13.04,13.04,12.56,12.88,93981,0
2015-01-26,12.8,12.96,12.56,12.88,70024,0
2015-01-27,12.64,13.36,12.16,12.88,136215,0
2015-01-28,13.12,13.12,12.4,12.72,146662,0
2015-01-29,12.48,13.2,12.16,13.2,486461,0
2015-01-30,13.04,13.36,12.48,12.64,332206,0
2015-02-02,13.04,13.04,12.4,12.8,102664,0
2015-02-03,12.8,13.12,12.8,12.88,69314,0
2015-02-04,12.72,13.12,12.72,12.88,100412,0
2015-02-05,12.88,13.12,12.64,12.96,244295,0
2015-02-06,12.72,12.88,12.48,12.88,201622,0
2015-02-09,12.88,12.96,12.32,12.64,169114,0
2015-02-10,12.64,12.88,12.48,12.64,71255,0
2015-02-11,12.72,12.72,12.24,12.32,138749,0
2015-02-12,12.4,12.8,12.4,12.56,683847,0
2015-02-13,12.64,12.96,12.64,12.8,266726,0
2015-02-17,12.96,13.28,12.8,13.2,230120,0
2015-02-18,13.2,13.92,13.2,13.76,204211,0
2015-02-19,13.84,14.16,13.84,13.92,221089,0
2015-02-20,13.92,14.08,13.36,13.68,264656,0
2015-02-23,13.52,13.84,13.44,13.52,69311,0
2015-02-24,13.52,13.6,13.28,13.52,50987,0
2015-02-25,13.44,13.6,13.2,13.44,39454,0
2015-02-26,13.36,13.52,13.2,13.28,65087,0
2015-02-27,13.2,13.44,13.04,13.04,66556,0
2015-03-02,13.12,13.44,13.04,13.44,79488,0
2015-03-03,13.52,13.76,13.2,13.68,98925,0
2015-03-04,13.6,13.76,13.28,13.68,121688,0
2015-03-05,13.76,14.08,13.52,14.08,143050,0
2015-03-06,13.84,13.84,13.2,13.28,122225,0
2015-03-09,13.28,13.52,13.12,13.28,63138,0
2015-03-10,13.04,13.28,12.88,13.12,56750,0
2015-03-11,13.12,13.68,13.12,13.52,139125,0
2015-03-12,13.6,13.92,13.44,13.92,105513,0
2015-03-13,14,14.16,13.36,13.76,158613,0
2015-03-16,13.76,13.92,13.6,13.68,79425,0
2015-03-17,13.68,13.84,13.36,13.76,56375,0
2015-03-18,13.68,13.76,13.6,13.68,50688,0
2015-03-19,13.6,13.68,13.52,13.68,41800,0
2015-03-20,13.68,13.92,13.2,13.28,210513,0
2015-03-23,13.12,13.6,12.72,13.12,194925,0
2015-03-24,13.2,13.52,13.2,13.36,70263,0
2015-03-25,13.36,13.36,12.8,12.96,84225,0
2015-03-26,12.88,13.12,12.8,12.96,63500,0
2015-03-27,12.8,13.28,12.8,13.12,62250,0
2015-03-30,13.12,13.2,13.04,13.12,47038,0
2015-03-31,13.12,13.28,12.32,12.8,339272,0
2015-04-01,12.64,12.8,12.48,12.48,122813,0
2015-04-02,12.56,12.96,12.56,12.8,49788,0
2015-04-06,12.8,12.8,12.48,12.64,80913,0
2015-04-07,12.64,12.88,12.48,12.48,61118,0
2015-04-08,12.48,12.56,12.16,12.4,395950,0
2015-04-09,12.48,12.48,11.84,11.92,121093,0
2015-04-10,14.16,15.36,13.6,14.72,2588713,0
2015-04-13,14.96,14.96,14.4,14.64,279163,0
2015-04-14,14.64,14.8,14.16,14.72,194338,0
2015-04-15,14.88,15.2,14.64,15.12,242550,0
2015-04-16,15.28,15.68,15.04,15.6,470336,0
2015-04-17,15.36,15.92,14.96,15.76,276563,0
2015-04-20,15.76,16.72,15.68,16.56,423900,0
2015-04-21,16.48,16.8,16.24,16.64,214062,0
2015-04-22,16.72,16.72,15.92,16.24,178413,0
2015-04-23,16.16,16.8,16.16,16.72,155538,0
2015-04-24,16.64,16.72,16.32,16.56,108991,0
2015-04-27,16.64,16.8,16.4,16.56,226313,0
2015-04-28,16.48,16.8,16.08,16.56,139588,0
2015-04-29,16.32,17.28,16.32,16.96,343913,0
2015-04-30,17.04,17.12,15.84,16.08,217300,0
2015-05-01,16.16,16.4,15.68,16.24,193275,0
2015-05-04,16.72,17.68,16.64,17.52,643113,0
2015-05-05,17.52,17.76,16.8,17.04,242050,0
2015-05-06,17.04,17.28,16.72,16.8,270757,0
2015-05-07,16.96,16.96,15.68,16.48,588555,0
2015-05-08,16.48,16.8,16.4,16.48,232725,0
2015-05-11,16.32,16.64,16.16,16.48,170563,0
2015-05-12,16.32,16.4,15.84,15.84,205576,0
2015-05-13,15.92,16,15.44,15.44,173500,0
2015-05-14,15.6,15.6,15.36,15.44,136800,0
2015-05-15,15.44,15.6,14.96,15.12,544289,0
2015-05-18,15.04,15.84,14.8,15.76,206658,0
2015-05-19,15.6,15.68,15.2,15.2,136075,0
2015-05-20,15.36,15.52,15.12,15.2,73850,0
2015-05-21,15.04,15.36,14.88,15.36,97325,0
2015-05-22,15.6,15.6,15.12,15.28,86000,0
2015-05-26,15.2,15.36,15.04,15.12,141400,0
2015-05-27,15.04,15.6,14.96,15.52,124763,0
2015-05-28,15.52,16.4,15.36,16.16,447442,0
2015-05-29,16,16.32,15.92,16.32,120838,0
2015-06-01,16.32,16.32,15.44,15.44,168401,0
2015-06-02,15.6,16.24,15.6,16,130224,0
2015-06-03,16,16.08,15.76,16,105500,0
2015-06-04,15.76,15.84,15.52,15.6,111188,0
2015-06-05,15.76,16.16,15.44,16.16,185413,0
2015-06-08,16.16,16.4,15.68,16,124588,0
2015-06-09,15.92,16,15.52,15.76,130039,0
2015-06-10,15.76,16.08,15.76,15.84,133889,0
2015-06-11,16,16,15.52,15.6,206466,0
2015-06-12,15.6,15.6,14.8,14.96,239900,0
2015-06-15,14.8,15.04,13.92,14.24,301150,0
2015-06-16,14.4,14.72,14.4,14.56,106413,0
2015-06-17,14.56,14.88,14.4,14.72,110388,0
2015-06-18,14.96,15.2,14.72,15.12,143313,0
2015-06-19,15.2,15.2,14.4,14.4,295463,0
2015-06-22,14.4,15.2,14.4,15.12,93900,0
2015-06-23,15.04,15.04,14.64,15.04,65245,0
2015-06-24,14.8,14.96,14.08,14.08,106000,0
2015-06-25,14.08,14.8,14.08,14.24,181250,0
2015-06-26,14.4,14.4,13.76,13.76,346663,0
2015-06-29,13.68,14.08,13.36,13.6,132863,0
2015-06-30,13.6,13.76,13.36,13.44,119877,0
2015-07-01,13.44,13.6,13.36,13.52,120125,0
2015-07-02,13.52,13.52,13.28,13.36,89338,0
2015-07-06,13.2,13.36,12.96,13.2,178563,0
2015-07-07,13.04,13.28,12.48,13.12,188438,0
2015-07-08,12.96,13.12,12.72,12.96,124138,0
2015-07-09,12.96,13.12,12.48,12.72,131438,0
2015-07-10,12.8,12.96,12.64,12.8,106625,0
2015-07-13,12.8,13.6,12.8,13.52,107200,0
2015-07-14,13.52,13.68,13.36,13.52,774395,0
2015-07-15,13.44,13.76,13.44,13.6,147935,0
2015-07-16,12,12.24,10.08,10.48,1449225,0
2015-07-17,10.32,10.64,10.16,10.32,356975,0
2015-07-20,10.4,10.72,9.92,10.16,426100,0
2015-07-21,10.24,10.32,10.08,10.08,145775,0
2015-07-22,10,10.24,9.92,9.92,146713,0
2015-07-23,10,10.08,9.76,9.84,159325,0
2015-07-24,9.76,9.84,9.6,9.6,215013,0
2015-07-27,9.44,9.68,9.44,9.6,144975,0
2015-07-28,9.6,9.84,9.36,9.76,144863,0
2015-07-29,9.76,9.76,9.2,9.6,282075,0
2015-07-30,9.52,9.92,9.2,9.52,247338,0
2015-07-31,9.2,9.52,8.32,8.48,428963,0
2015-08-03,8.4,8.64,8.4,8.64,159924,0
2015-08-04,8.72,8.8,8.32,8.56,140838,0
2015-08-05,8.56,9.28,8.48,9.2,551588,0
2015-08-06,8.8,9.6,8.8,9.2,540057,0
2015-08-07,9.2,9.44,9.04,9.2,229413,0
2015-08-10,9.2,9.36,9.12,9.28,167463,0
2015-08-11,9.2,9.44,8.72,8.72,656187,0
2015-08-12,8.64,8.88,8.56,8.72,126388,0
2015-08-13,8.64,8.72,8.16,8.16,293763,0
2015-08-14,8.56,8.88,8.24,8.8,223325,0
2015-08-17,8.8,8.8,8.48,8.64,97963,0
2015-08-18,8.64,8.72,8.4,8.64,131600,0
2015-08-19,8.64,9.2,8.4,9.04,537250,0
2015-08-20,8.88,9.04,8.56,8.56,259875,0
2015-08-21,8.32,8.72,8.08,8.4,240013,0
2015-08-24,8.16,8.88,8,8.64,262627,0
2015-08-25,8.88,9.04,8.56,8.64,235025,0
2015-08-26,8.64,8.88,8.56,8.72,224463,0
2015-08-27,8.64,9.04,8.64,8.96,253013,0
2015-08-28,8.88,9.84,8.88,9.36,336475,0
2015-08-31,9.2,9.44,9.2,9.36,204275,0
2015-09-01,9.2,9.28,8.64,8.88,215300,0
2015-09-02,8.8,8.88,8.4,8.48,239000,0
2015-09-03,8.8,8.88,8.56,8.64,99525,0
2015-09-04,8.64,8.64,8.4,8.56,115888,0
2015-09-08,8.64,8.8,8.56,8.72,243875,0
2015-09-09,8.88,8.96,8.64,8.8,309300,0
2015-09-10,8.88,8.88,8.4,8.4,233052,0
2015-09-11,8.4,8.48,8.16,8.24,106525,0
2015-09-14,8.24,8.24,7.44,8.16,225113,0
2015-09-15,8.16,8.16,7.52,7.52,188113,0
2015-09-16,7.52,7.84,7.52,7.76,154750,0
2015-09-17,7.76,8.16,7.6,7.92,164093,0
2015-09-18,7.76,7.92,7.36,7.44,299838,0
2015-09-21,7.52,7.52,6.64,6.8,405900,0
2015-09-22,6.8,6.88,6.24,6.4,698825,0
2015-09-23,6.4,6.56,6.32,6.48,201650,0
2015-09-24,6.4,6.64,6.32,6.32,376665,0
2015-09-25,6.4,6.48,6.24,6.24,292950,0
2015-09-28,6.24,6.24,5.76,5.92,172323,0
2015-09-29,5.76,6,5.52,5.6,312550,0
2015-09-30,5.6,6,5.6,5.6,324263,0
2015-10-01,5.6,6.48,5.6,6.24,174613,0
2015-10-02,6.24,6.56,6,6.48,143063,0
2015-10-05,6.64,6.88,6,6,106616,0
2015-10-06,6.4,6.4,5.68,5.68,286213,0
2015-10-07,5.68,6.08,5.68,6.08,264138,0
2015-10-08,6.4,6.4,5.92,6.08,283950,0
2015-10-09,6.16,7.52,6.08,7.44,431525,0
2015-10-12,7.6,7.6,6.8,7.04,143068,0
2015-10-13,6.8,7.44,6.64,6.88,65300,0
2015-10-14,6.88,8.08,6.88,7.84,265738,0
2015-10-15,7.84,8.16,7.6,7.68,128350,0
2015-10-16,7.76,7.76,7.2,7.44,162925,0
2015-10-19,6.88,7.52,6.88,7.2,106516,0
2015-10-20,7.128,7.3096,7.12,7.1808,41928,0
2015-10-21,7.12,7.12,6.8,6.8,61575,0
2015-10-22,6.72,6.96,6.72,6.88,67288,0
2015-10-23,6.88,7.04,6.8,7.04,55100,0
2015-10-26,7.04,7.04,6.72,6.8,64150,0
2015-10-27,6.8,6.96,6.32,6.4,112538,0
2015-10-28,6.4,6.4,6.16,6.24,260000,0
2015-10-29,6.08,6.24,5.6,5.92,205913,0
2015-10-30,6.8,7.84,6.4,6.72,411850,0
2015-11-02,6.8,7.28,6.8,7.12,121609,0
2015-11-03,7.04,7.6,7.04,7.44,148888,0
2015-11-04,7.52,7.68,7.04,7.44,196395,0
2015-11-05,7.92,8.4,7.6,8.4,302700,0
2015-11-06,8.4,8.4,8.08,8.32,103863,0
2015-11-09,8.16,8.32,8.16,8.16,287219,0
2015-11-10,8.24,8.24,7.44,7.68,103188,0
2015-11-11,7.76,7.84,7.52,7.76,78888,0
2015-11-12,7.68,7.68,7.52,7.6,68400,0
2015-11-13,7.6,7.6,7.44,7.44,96888,0
2015-11-16,7.44,7.44,6.72,6.72,126850,0
2015-11-17,6.72,6.8,6.16,6.24,172688,0
2015-11-18,6.32,7.2,6.32,6.56,147863,0
2015-11-19,6.48,6.96,6.4,6.88,262650,0
2015-11-20,7.04,7.28,6.88,7.28,224088,0
2015-11-23,7.04,7.36,7.04,7.12,99100,0
2015-11-24,7.04,7.2,7.04,7.12,134738,0
2015-11-25,7.12,7.2,6.88,7.12,161263,0
2015-11-27,7.04,7.2,6.88,7.12,40288,0
2015-11-30,7.04,7.12,6.8,7.04,193788,0
2015-12-01,7.12,7.2,6.96,7.12,76220,0
2015-12-02,7.2,7.28,6.8,7.12,66735,0
2015-12-03,6.96,7.12,6.8,6.8,123426,0
2015-12-04,6.64,6.88,6.4,6.72,144550,0
2015-12-07,6.88,6.88,6.4,6.48,200938,0
2015-12-08,6.4,6.64,6.4,6.48,184651,0
2015-12-09,6.4,6.56,6.24,6.24,161425,0
2015-12-10,6.24,6.56,6.24,6.4,145450,0
2015-12-11,6.24,6.4,6.08,6.16,115113,0
2015-12-14,6.24,6.4,5.84,6,225428,0
2015-12-15,6,6.24,6,6,119988,0
2015-12-16,6.08,6.08,5.28,5.6,2434538,0
2015-12-17,5.84,5.92,5.6,5.6,423850,0
2015-12-18,5.52,6.96,5.52,6.56,1223625,0
2015-12-21,6.08,6.24,5.92,6.08,152838,0
2015-12-22,6.08,6.72,5.84,6.72,165465,0
2015-12-23,6.48,6.88,6.4,6.88,143975,0
2015-12-24,6.8,7.12,6.6808,6.7992,84515,0
2015-12-28,6.24,7.0312,6.2,6.824,175562,0
2015-12-29,7.1032,7.4968,6.8224,7.2592,346337,0
2015-12-30,7.064,7.44,7.04,7.2088,132399,0
2015-12-31,7.28,7.5968,7.2,7.44,163080,0
2016-01-04,7.36,7.428,6.8,7.04,175111,0
2016-01-05,6.9,7.2672,6.8,6.8216,93638,0
2016-01-06,6.8,7.012,6.68,6.72,141163,0
2016-01-07,6.5856,6.856,6.404,6.452,173288,0
2016-01-08,6.4,6.64,6.1912,6.2408,212791,0
2016-01-11,6.368,6.368,5.7088,6.08,144394,0
2016-01-12,6.08,6.536,6.004,6.4816,149332,0
2016-01-13,6.64,6.8,6.1728,6.2016,145809,0
2016-01-14,6.4,6.64,6,6.6232,94847,0
2016-01-15,6.4,6.4776,6.076,6.32,85066,0
2016-01-19,6.48,6.56,5.84,6.32,706463,0
2016-01-20,6.32,6.32,5.76,5.8016,575396,0
2016-01-21,5.84,6.08,5.68,5.8864,246315,0
2016-01-22,5.84,6.2416,5.7592,5.7592,503944,0
2016-01-25,5.9184,5.9984,5.4848,5.536,647064,0
2016-01-26,5.6,5.76,5.2,5.5952,386158,0
2016-01-27,5.6,5.6,5.1824,5.2,579990,0
2016-01-28,5.432,5.432,5.0536,5.0968,345390,0
2016-01-29,4.8,4.8008,3.6,3.8016,1194259,0
2016-02-01,3.92,4.08,3.2,3.4808,975867,0
2016-02-02,3.76,4,3.36,3.84,361229,0
2016-02-03,3.968,4.2016,3.5072,3.84,223188,0
2016-02-04,4,4.08,3.8,3.9096,151940,0
2016-02-05,3.84,3.9984,3.6048,3.76,183599,0
2016-02-08,3.36,3.9456,3.36,3.7608,274238,0
2016-02-09,3.6,3.84,3.5216,3.6808,199708,0
2016-02-10,3.76,3.8336,3.5768,3.6408,348185,0
2016-02-11,3.76,3.8048,3.6,3.76,209489,0
2016-02-12,3.7616,3.9144,3.6936,3.8832,57620,0
2016-02-16,3.92,4.08,3.92,3.9968,38714,0
2016-02-17,4,4.3048,4,4.3016,144208,0
2016-02-18,4.0808,4.32,4.0424,4.2656,79565,0
2016-02-19,4.4,4.4,4.0904,4.1648,35672,0
2016-02-22,4.16,4.2504,4.0016,4.0144,69916,0
2016-02-23,4.1008,4.152,4.0016,4.08,68835,0
2016-02-24,4,4.1648,4,4.1608,56653,0
2016-02-25,4.24,4.3952,4.08,4.272,37134,0
2016-02-26,4.368,4.384,4.024,4.0288,75262,0
2016-02-29,4.16,4.288,4.08,4.08,115895,0
2016-03-01,4.08,4.16,4,4.0008,85121,0
2016-03-02,4.0008,4.144,3.9976,4.064,114412,0
2016-03-03,4.008,4.212,4.008,4.2064,93457,0
2016-03-04,4.16,4.5592,4.0192,4.4632,193716,0
2016-03-07,4.5592,4.96,4.48,4.6608,179181,0
2016-03-08,5.2,5.2,4.208,4.32,149644,0
2016-03-09,4.56,4.56,4.18,4.4008,103459,0
2016-03-10,4.64,4.64,4.1624,4.3544,140570,0
2016-03-11,4.48,4.724,4.3928,4.6632,118382,0
2016-03-14,4.48,4.7032,4.4704,4.5592,81450,0
2016-03-15,4.6392,4.6568,4.424,4.4808,165931,0
2016-03-16,4.56,5.28,4.48,5.2096,675700,0
2016-03-17,4.96,5.36,4.72,4.7792,188101,0
2016-03-18,5.1392,5.2,4.5592,5.12,596819,0
2016-03-21,4.88,5.192,4.72,4.7296,71180,0
2016-03-22,4.64,4.8416,4.5632,4.6976,85360,0
2016-03-23,4.696,4.7592,4.4512,4.4696,139839,0
2016-03-24,4.408,4.5424,4.4056,4.4784,61262,0
2016-03-28,4.48,4.624,4.384,4.4832,103946,0
2016-03-29,4.56,4.7104,4.416,4.6648,84915,0
2016-03-30,4.56,4.8008,4.56,4.7936,114517,0
2016-03-31,4.8,4.96,4.6744,4.88,94869,0
2016-04-01,4.736,4.9432,4.672,4.8168,83666,0
2016-04-04,4.88,4.96,4.6088,4.6096,206820,0
2016-04-05,4.64,4.7608,4.332,4.36,112601,0
2016-04-06,4.4,4.8008,4.4,4.78,134068,0
2016-04-07,4.84,4.8792,4.4,4.5088,98605,0
2016-04-08,4.5088,4.7192,4.48,4.5192,64454,0
2016-04-11,4.48,4.68,4.4624,4.48,28819,0
2016-04-12,4.56,4.6,4.32,4.3344,145207,0
2016-04-13,4.336,4.48,4.32,4.4,203077,0
2016-04-14,4.336,4.3992,3.912,3.9128,260058,0
2016-04-15,3.92,4,3.8,3.8376,69430,0
2016-04-18,4,4.1408,3.6,3.8688,269826,0
2016-04-19,3.9856,3.9856,3.6984,3.76,121851,0
2016-04-20,3.76,4.584,3.68,3.7608,149943,0
2016-04-21,3.84,3.988,3.52,3.6104,261595,0
2016-04-22,3.712,3.92,3.524,3.7664,105778,0
2016-04-25,3.76,4.0776,3.6232,3.6808,134147,0
2016-04-26,3.64,3.84,3.6344,3.7968,85474,0
2016-04-27,3.84,3.96,3.684,3.7696,63393,0
2016-04-28,3.7568,3.984,3.704,3.76,228539,0
2016-04-29,3.872,3.92,3.64,3.6824,79910,0
2016-05-02,3.664,3.7568,3.44,3.5328,188740,0
2016-05-03,3.664,3.664,3.328,3.3664,239219,0
2016-05-04,3.4264,3.4264,2.8,3.052,526262,0
2016-05-05,3.1912,3.8,3.1896,3.52,2291042,0
2016-05-06,3.6,3.7376,3.52,3.68,146197,0
2016-05-09,3.76,3.896,3.7368,3.8408,135387,0
2016-05-10,3.84,3.904,3.2,3.5208,279748,0
2016-05-11,3.48,3.48,3.12,3.2448,265293,0
2016-05-12,3.376,3.4224,3.2,3.2808,99172,0
2016-05-13,3.36,3.3608,3.2,3.3608,212346,0
2016-05-16,3.36,3.5088,3.2768,3.4352,90851,0
2016-05-17,3.336,3.68,3.08,3.12,1251300,0
2016-05-18,3.2,3.36,3.0496,3.28,274543,0
2016-05-19,3.2,3.2792,2.94,3.1536,147944,0
2016-05-20,3.1952,3.2008,3.12,3.1984,228500,0
2016-05-23,3.12,3.2024,3.0728,3.16,149809,0
2016-05-24,3.128,3.2792,3.0888,3.2792,803082,0
2016-05-25,3.2104,3.28,3.072,3.12,287100,0
2016-05-26,3.1368,3.2,3.0312,3.0392,298999,0
2016-05-27,3.1176,3.1176,2.96,3.0448,130841,0
2016-05-31,3.04,3.128,2.88,3.0536,1550181,0
2016-06-01,3.04,3.52,3.04,3.324,851498,0
2016-06-02,3.36,3.52,3.2704,3.4792,308037,0
2016-06-03,3.5592,3.5592,3.3808,3.4768,165075,0
2016-06-06,3.44,3.98,3.44,3.7432,295453,0
2016-06-07,3.8,3.8392,3.6192,3.6816,164771,0
2016-06-08,3.6808,3.8016,3.68,3.76,111783,0
2016-06-09,3.736,3.78,3.52,3.5984,148870,0
2016-06-10,3.6,3.76,3.352,3.6072,199615,0
2016-06-13,3.6,3.648,3.3824,3.5528,136564,0
2016-06-14,3.528,3.68,3.492,3.6304,109754,0
2016-06-15,3.64,3.68,3.5976,3.6,77010,0
2016-06-16,3.536,3.688,3.444,3.612,203724,0
2016-06-17,3.6,3.7472,3.456,3.6,294083,0
2016-06-20,3.6,3.744,3.5056,3.5408,82977,0
2016-06-21,3.504,3.6296,3.36,3.52,116276,0
2016-06-22,3.432,3.6,3.36,3.3768,172429,0
2016-06-23,3.368,3.7352,3.368,3.7056,212513,0
2016-06-24,3.52,3.6872,3.4528,3.6104,2466754,0
2016-06-27,3.56,3.5992,2.96,2.96,240678,0
2016-06-28,3.184,3.6,3.0512,3.1112,165741,0
2016-06-29,3.28,3.3328,3.0808,3.12,190639,0
2016-06-30,3.2,3.36,3.1152,3.36,113829,0
2016-07-01,3.376,3.432,3.1608,3.3552,108881,0
2016-07-05,3.216,3.36,3.0432,3.0976,83144,0
2016-07-06,3.2,3.28,3.0528,3.2,82335,0
2016-07-07,3.28,3.36,3.12,3.2584,46306,0
2016-07-08,3.28,3.44,3.28,3.4048,54048,0
2016-07-11,3.512,3.62,3.44,3.6,132808,0
2016-07-12,3.6,3.816,3.5352,3.6864,127315,0
2016-07-13,3.76,3.8,3.6,3.6536,61550,0
2016-07-14,3.8,3.84,3.4624,3.7952,94191,0
2016-07-15,3.76,3.76,3.636,3.6416,63131,0
2016-07-18,3.6,3.7552,3.5984,3.6824,28431,0
2016-07-19,3.7504,3.88,3.6464,3.76,69094,0
2016-07-20,3.76,4.08,3.76,4.08,136101,0
2016-07-21,3.928,4.32,3.928,4.18,156803,0
2016-07-22,4.08,4.24,4.0792,4.12,97884,0
2016-07-25,4.16,4.44,4.16,4.368,189481,0
2016-07-26,4.4,4.4712,4.0848,4.164,110247,0
2016-07-27,3.9224,4.592,3.9224,4.16,172438,0
2016-07-28,4.8,5.1984,4.72,4.908,388695,0
2016-07-29,4.8032,5.1992,4.8032,4.88,169957,0
2016-08-01,5.16,5.4368,5.0608,5.1528,132879,0
2016-08-02,5.2,5.36,5.152,5.16,105648,0
2016-08-03,5.312,5.312,4.9864,5.0472,68327,0
2016-08-04,4.632,5.04,4.632,4.9008,99291,0
2016-08-05,4.48,5.0792,4.48,4.8816,98447,0
2016-08-08,4.4808,4.96,4.48,4.8432,91858,0
2016-08-09,4.72,4.944,4.72,4.7472,49031,0
2016-08-10,4.8,4.88,4.7208,4.736,29674,0
2016-08-11,4.72,4.8,4.5808,4.752,60470,0
2016-08-12,4.664,4.8,4.56,4.6872,44077,0
2016-08-15,4.8,4.8,4.5752,4.6408,41450,0
2016-08-16,4.6,4.7896,4.584,4.656,26082,0
2016-08-17,4.672,4.7856,4.6,4.636,42720,0
2016-08-18,4.6,4.96,4.6,4.9472,87715,0
2016-08-19,4.96,5.1952,4.88,5.12,104740,0
2016-08-22,5,5.1912,5,5,55616,0
2016-08-23,5.104,5.12,5,5.12,47194,0
2016-08-24,5.04,5.12,4.88,4.8944,45285,0
2016-08-25,4.8984,4.9712,4.64,4.6456,48393,0
2016-08-26,4.64,4.88,4.64,4.6992,43148,0
2016-08-29,4.736,4.96,4.6808,4.9584,52704,0
2016-08-30,4.88,5.2,4.816,5.1312,90789,0
2016-08-31,5.056,5.1768,4.9312,5.1296,91369,0
2016-09-01,4.984,5.2,4.984,5.184,64328,0
2016-09-02,5.12,5.5216,5.04,5.5216,215113,0
2016-09-06,5.52,5.92,5.3624,5.7272,129894,0
2016-09-07,5.6,6.08,5.6,5.7424,126084,0
2016-09-08,5.6904,6.16,5.6904,6.068,316552,0
2016-09-09,6.16,6.312,5.924,6.0656,183829,0
2016-09-12,6.16,6.3208,5.9352,6.0704,58849,0
2016-09-13,6.152,6.152,5.44,5.52,141352,0
2016-09-14,5.8152,5.92,5.44,5.568,83973,0
2016-09-15,5.52,5.7616,5.4608,5.6936,71824,0
2016-09-16,5.616,6.24,5.52,5.8552,104372,0
2016-09-19,5.92,6.2264,5.92,5.9912,141876,0
2016-09-20,5.984,6.0776,5.6432,5.8984,54815,0
2016-09-21,5.92,5.9896,5.7248,5.9072,137686,0
2016-09-22,5.92,6.1592,5.92,6.0896,264213,0
2016-09-23,6.12,6.48,6.08,6.16,595961,0
2016-09-26,6.16,6.16,5.92,5.9944,78983,0
2016-09-27,6.08,6.16,5.84,6.08,88773,0
2016-09-28,6.08,6.32,6.0456,6.2056,90268,0
2016-09-29,6.16,6.24,5.9528,5.9984,45762,0
2016-09-30,6.08,6.2744,5.84,5.8896,86224,0
2016-10-03,5.6,5.7608,5.2992,5.44,144581,0
2016-10-04,5.44,5.76,5.44,5.6176,113759,0
2016-10-05,5.68,5.8104,5.6,5.6648,43672,0
2016-10-06,6.8,6.96,5.88,6.0952,317535,0
2016-10-07,6,6.0672,5.72,6,123409,0
2016-10-10,5.92,6.24,5.8808,6.0272,117696,0
2016-10-11,5.84,6.08,5.8392,5.9096,54602,0
2016-10-12,5.76,6,5.7144,5.9992,28884,0
2016-10-13,5.8,6.08,5.8,5.8944,53660,0
2016-10-14,6,6.1576,5.9432,6.0792,45345,0
2016-10-17,6.16,6.392,6.0144,6.2624,105586,0
2016-10-18,6.4,6.4,6.24,6.288,60638,0
2016-10-19,6.32,6.48,6,6.48,67358,0
2016-10-20,6.4,6.8,6.3584,6.6888,175709,0
2016-10-21,6.8,7.352,6.8,6.9344,311364,0
2016-10-24,7.12,7.4,7.12,7.4,291701,0
2016-10-25,7.28,7.68,7.28,7.3776,257845,0
2016-10-26,7.456,7.76,7.44,7.5984,174103,0
2016-10-27,7.68,7.68,6.72,6.96,340281,0
2016-10-28,6.9608,7.04,6.12,6.16,238035,0
2016-10-31,6.096,6.464,6.096,6.4016,129036,0
2016-11-01,6.5896,6.592,6,6.3064,118280,0
2016-11-02,6.272,6.272,5.6304,5.884,137971,0
2016-11-03,5.68,5.88,5.6,5.6,117098,0
2016-11-04,5.6,5.92,5.6,5.6816,60048,0
2016-11-07,5.8,6.04,5.8,5.9232,67410,0
2016-11-08,6.16,6.624,5.8808,5.9344,70879,0
2016-11-09,5.84,6,5.6,5.9192,85849,0
2016-11-10,5.984,6.24,5.9736,6.1312,66127,0
2016-11-11,6.2,6.48,6.0816,6.48,53294,0
2016-11-14,6.48,6.9128,6.48,6.7432,142893,0
2016-11-15,6.64,6.92,6.48,6.48,112159,0
2016-11-16,6.488,7.28,6.488,7.0408,146444,0
2016-11-17,7.2,7.44,7.12,7.44,144720,0
2016-11-18,7.44,7.52,6.76,6.988,166755,0
2016-11-21,6.96,7.4,6.88,7.384,133913,0
2016-11-22,7.44,7.5976,7.28,7.48,126406,0
2016-11-23,7.52,7.58,7.28,7.4808,124862,0
2016-11-25,7.4352,7.6752,7.36,7.6672,32573,0
2016-11-28,7.6,7.6,7.424,7.44,44929,0
2016-11-29,7.44,7.5184,7.12,7.12,61327,0
2016-11-30,7.1336,7.36,7.12,7.304,35016,0
2016-12-01,7.4936,7.5192,7.208,7.316,181925,0
2016-12-02,7.36,7.36,7.208,7.272,73080,0
2016-12-05,7.28,7.44,7.2048,7.3792,437925,0
2016-12-06,7.44,7.44,7.24,7.3872,1358298,0
2016-12-07,7.44,7.52,7.32,7.3592,120323,0
2016-12-08,7.36,7.36,6.8272,6.8272,203194,0
2016-12-09,6.88,7.0776,6.84,6.9592,176837,0
2016-12-12,6.96,7.0072,6.48,6.6664,96034,0
2016-12-13,6.672,6.8,6.6688,6.76,65117,0
2016-12-14,6.8,6.8,6.264,6.3848,210993,0
2016-12-15,6.4,6.5184,6.16,6.3032,154466,0
2016-12-16,6.4,6.4,6.1552,6.2432,151738,0
2016-12-19,6.3992,6.3992,6.152,6.2208,98117,0
2016-12-20,6.24,6.3136,6.224,6.224,79975,0
2016-12-21,6.32,6.32,6.0792,6.08,131530,0
2016-12-22,6,6.16,6,6.0456,120440,0
2016-12-23,6.0176,6.236,6.0032,6.1448,89056,0
2016-12-27,6.12,6.188,6.0816,6.152,42602,0
2016-12-28,6.1888,6.2,6.0152,6.12,64476,0
2016-12-29,6.08,6.1992,6.08,6.16,70452,0
2016-12-30,6.16,6.7168,6.08,6.6568,173359,0
2017-01-03,6.72,6.98,6.68,6.96,169808,0
2017-01-04,6.96,7.2,6.96,7.2,113737,0
2017-01-05,6.88,7.12,6.88,7.0208,70797,0
2017-01-06,6.96,6.9816,6.6944,6.8352,51621,0
2017-01-09,6.8712,7.04,6.64,6.956,89645,0
2017-01-10,7.04,7.04,6.924,6.9592,29125,0
2017-01-11,7.02,7.02,6.88,6.96,33631,0
2017-01-12,7.2,7.42,6.9064,7.0848,317436,0
2017-01-13,7.2016,7.4,7.2016,7.2968,116255,0
2017-01-17,7.44,7.44,7.0784,7.1208,72360,0
2017-01-18,7.12,7.2,6.976,7.1536,36308,0
2017-01-19,7.12,7.2,6.9616,7.1184,115895,0
2017-01-20,7.1056,7.2832,7.1048,7.268,195392,0
2017-01-23,7.3528,7.356,7.2,7.3344,127576,0
2017-01-24,7.36,7.536,7.3592,7.5136,212135,0
2017-01-25,7.64,7.64,7.4,7.524,160387,0
2017-01-26,7.048,7.304,6.96,7.288,423171,0
2017-01-27,7.288,7.36,6.992,7.208,255146,0
2017-01-30,7.192,7.192,7.04,7.1168,104638,0
2017-01-31,7.04,7.12,7.04,7.12,69622,0
2017-02-01,7.04,7.28,7.04,7.28,190221,0
2017-02-02,7.344,7.5856,7.2408,7.5856,93230,0
2017-02-03,7.52,7.628,7.244,7.2976,185811,0
2017-02-06,7.28,7.2896,7.2,7.224,76728,0
2017-02-07,7.24,7.2808,7.224,7.224,85919,0
2017-02-08,7.28,7.488,7.2096,7.4744,154971,0
2017-02-09,7.544,7.596,7.4448,7.58,160873,0
2017-02-10,7.56,7.5928,7.4472,7.48,57608,0
2017-02-13,7.3696,7.5928,7.216,7.5928,84256,0
2017-02-14,7.4704,7.6,7.2888,7.5736,111466,0
2017-02-15,7.52,7.568,7.36,7.36,34250,0
2017-02-16,7.344,7.4656,7.2208,7.2792,87927,0
2017-02-17,7.224,7.44,7.2,7.36,86538,0
2017-02-21,7.2,7.44,7.04,7.36,126172,0
2017-02-22,7.3784,7.52,7.3784,7.44,102131,0
2017-02-23,7.46,7.544,7.228,7.3,145191,0
2017-02-24,7.492,7.492,7.2,7.2328,79738,0
2017-02-27,7.208,7.3064,7.1712,7.3064,61175,0
2017-02-28,7.2,7.2,6.9104,6.96,547461,0
2017-03-01,7.2,7.32,7.1072,7.2504,97432,0
2017-03-02,7.2,7.28,6.9816,7.212,137104,0
2017-03-03,7.56,8.64,7.4416,7.6488,585083,0
2017-03-06,7.6,7.68,7.2808,7.456,117900,0
2017-03-07,7.44,7.5992,7.3896,7.44,62160,0
2017-03-08,7.4688,7.788,7.4,7.6,197345,0
2017-03-09,7.76,7.76,7.2976,7.38,147701,0
2017-03-10,7.24,7.5104,7.216,7.2264,90559,0
2017-03-13,7.28,7.4208,7.2,7.2,48621,0
2017-03-14,7.2,7.2088,7.04,7.1328,57256,0
2017-03-15,7.12,7.136,7.04,7.104,46410,0
2017-03-16,7.04,7.2,7,7.072,44214,0
2017-03-17,7.04,7.1888,6.8008,6.8056,375436,0
2017-03-20,6.8,7.04,6.8,7.012,68941,0
2017-03-21,7.064,7.064,6.8312,6.916,56298,0
2017-03-22,6.8,6.8728,6.48,6.6072,195734,0
2017-03-23,6.8,6.8,6.6072,6.7752,89968,0
2017-03-24,6.72,6.8,6.64,6.7632,59016,0
2017-03-27,6.64,6.7536,6.56,6.7112,58295,0
2017-03-28,6.72,6.8832,6.64,6.8,53990,0
2017-03-29,6.728,7.04,6.728,7.04,116580,0
2017-03-30,7.04,7.04,6.88,6.8896,49932,0
2017-03-31,6.904,7.08,6.7776,6.96,55702,0
2017-04-03,6.96,7.12,6.9584,6.9584,58441,0
2017-04-04,6.792,7.0352,6.644,6.8736,180666,0
2017-04-05,6.8112,6.9376,6.72,6.72,102300,0
2017-04-06,6.56,6.7968,6.56,6.7208,72913,0
2017-04-07,6.64,6.8,6.4,6.4568,176186,0
2017-04-10,6.4,6.768,6.4,6.5568,46130,0
2017-04-11,6.488,6.64,6.4,6.48,53841,0
2017-04-12,6.56,6.72,6.5552,6.6752,90680,0
2017-04-13,6.672,6.72,6.5968,6.6408,59411,0
2017-04-17,6.488,6.792,6.4384,6.72,79315,0
2017-04-18,6.7504,6.8776,6.64,6.84,101565,0
2017-04-19,6.73,7.28,6.73,7.09,235711,0
2017-04-20,7.09,7.2156,7.01,7.2,312893,0
2017-04-21,7.17,7.355,7.1,7.28,303927,0
2017-04-24,7.4,7.49,7.32,7.42,367765,0
2017-04-25,7.58,8.05,7.46,7.93,529994,0
2017-04-26,8,8.218,7.93,8.05,280949,0
2017-04-27,8.1,8.13,7.84,7.94,233897,0
2017-04-28,7.94,7.955,7.5603,7.93,153676,0
2017-05-01,7.95,8.2,7.9199,8.2,221753,0
2017-05-02,8.2,8.37,8.15,8.34,289305,0
2017-05-03,8.28,8.4001,8.14,8.38,479170,0
2017-05-04,8.4,9.06,8.38,8.78,554203,0
2017-05-05,8.75,9.19,8.69,8.93,772377,0
2017-05-08,8.95,9.05,8.94,8.95,254764,0
2017-05-09,9.01,9.2,8.92,8.96,277997,0
2017-05-10,8.99,9.02,8.94,8.97,339391,0
2017-05-11,8.5,8.5,7.61,8.14,933973,0
2017-05-12,8.15,8.49,7.88,8.48,663347,0
2017-05-15,8.35,8.42,8.035,8.06,214755,0
2017-05-16,8.12,8.36,8.06,8.21,207270,0
2017-05-17,8.15,8.1899,7.95,8.02,172955,0
2017-05-18,8.03,8.12,7.7,7.71,227942,0
2017-05-19,7.74,7.99,7.72,7.92,198527,0
2017-05-22,7.86,7.99,7.84,7.89,163441,0
2017-05-23,7.93,8.58,7.85,8.35,1664441,0
2017-05-24,8.45,8.58,8.25,8.35,472256,0
2017-05-25,8.39,8.75,8.301,8.65,443844,0
2017-05-26,8.7,8.7,8.45,8.63,219075,0
2017-05-30,8.63,8.68,8.45,8.5,177850,0
2017-05-31,8.54,8.54,8.14,8.49,166515,0
2017-06-01,8.54,8.74,8.4427,8.64,195748,0
2017-06-02,8.67,8.7,8.5501,8.67,211743,0
2017-06-05,8.67,8.67,8.48,8.48,166998,0
2017-06-06,8.45,8.52,8.18,8.26,253738,0
2017-06-07,8.29,8.5,8.15,8.25,310885,0
2017-06-08,8.26,8.44,8.19,8.36,259864,0
2017-06-09,8.38,8.5,7.82,7.93,437968,0
2017-06-12,7.93,8.06,7.5,7.79,315195,0
2017-06-13,7.84,7.97,7.58,7.63,234646,0
2017-06-14,7.75,7.8499,7.55,7.71,220526,0
2017-06-15,7.63,7.63,7.09,7.15,480063,0
2017-06-16,7.15,7.33,7.12,7.23,218407,0
2017-06-19,7.27,7.45,7.23,7.28,263580,0
2017-06-20,7.27,7.44,7.21,7.25,211876,0
2017-06-21,7.31,7.31,6.71,6.89,573630,0
2017-06-22,6.88,7.03,6.82,6.95,383284,0
2017-06-23,6.94,7,6.61,6.82,3130711,0
2017-06-26,6.85,7.58,6.82,7.53,525045,0
2017-06-27,7.53,7.78,7.37,7.6,401299,0
2017-06-28,7.65,7.86,7.59,7.85,331626,0
2017-06-29,7.85,7.9806,7.6701,7.77,334050,0
2017-06-30,7.8,7.83,7.61,7.81,329792,0
2017-07-03,7.85,8.04,7.68,8.01,185722,0
2017-07-05,7.99,8.1,7.9699,8.05,404308,0
2017-07-06,8.05,8.19,7.78,8.11,647235,0
2017-07-07,8.14,8.2,7.9,8.16,330792,0
2017-07-10,8.17,8.28,8.02,8.23,340843,0
2017-07-11,8.23,8.51,8.19,8.45,475114,0
2017-07-12,8.5,8.6,8.37,8.44,388167,0
2017-07-13,8.44,8.45,8.28,8.32,227161,0
2017-07-14,8.29,8.48,8.29,8.44,226068,0
2017-07-17,8.42,8.5,8.3,8.47,436377,0
2017-07-18,8.44,8.65,8.41,8.6,335698,0
2017-07-19,8.62,8.66,8.19,8.21,256398,0
2017-07-20,8.23,8.29,8.07,8.11,147606,0
2017-07-21,8.15,8.1687,8.01,8.1,358565,0
2017-07-24,8.1,8.28,8.0922,8.2,218510,0
2017-07-25,8.21,8.3622,8.15,8.28,142030,0
2017-07-26,8.31,8.34,8.205,8.31,103076,0
2017-07-27,8.32,8.45,8.1207,8.26,148718,0
2017-07-28,8.19,8.37,8.17,8.24,148766,0
2017-07-31,8.27,8.3551,8.08,8.1,150746,0
2017-08-01,8.07,8.2,8.07,8.13,129188,0
2017-08-02,8.11,8.172,8.05,8.1,144939,0
2017-08-03,8.05,8.19,8.05,8.11,178585,0
2017-08-04,8.11,8.17,7.81,7.83,531450,0
2017-08-07,7.79,7.85,7.66,7.68,165318,0
2017-08-08,7.7,7.775,7.58,7.59,185583,0
2017-08-09,7.53,7.56,7.39,7.41,199194,0
2017-08-10,5.62,6.28,5.35,5.38,1836978,0
2017-08-11,5.41,5.63,5.11,5.12,803905,0
2017-08-14,5.18,5.79,5.15,5.77,884025,0
2017-08-15,5.74,5.88,5.48,5.64,551841,0
2017-08-16,5.67,5.735,5.58,5.61,330808,0
2017-08-17,5.57,5.66,5.14,5.15,563870,0
2017-08-18,5.13,5.17,5.02,5.04,364376,0
2017-08-21,5.05,5.12,4.86,4.96,378756,0
2017-08-22,5,5.19,4.89,5.17,258770,0
2017-08-23,5.1,5.2,5.03,5.09,206320,0
2017-08-24,5.13,5.22,4.99,5,183608,0
2017-08-25,5.03,5.17,4.97,5,194845,0
2017-08-28,5.04,5.08,4.9,5.02,240395,0
2017-08-29,5,5.06,4.9678,5.06,208919,0
2017-08-30,5.05,5.295,5.05,5.29,264450,0
2017-08-31,5.32,5.56,5.28,5.51,422220,0
2017-09-01,5.52,5.565,5.4,5.56,323061,0
2017-09-05,5.57,5.64,5.47,5.6,316033,0
2017-09-06,5.63,5.64,5.53,5.6,214015,0
2017-09-07,5.6,5.65,5.42,5.51,248423,0
2017-09-08,5.51,5.73,5.46,5.66,212983,0
2017-09-11,5.68,5.82,5.67,5.81,166416,0
2017-09-12,5.85,6.16,5.83,6.08,244758,0
2017-09-13,6.06,6.14,5.97,5.99,342022,0
2017-09-14,5.97,6.06,5.78,5.94,106158,0
2017-09-15,5.95,5.99,5.89,5.9,458139,0
2017-09-18,5.94,6.01,5.88,5.91,216492,0
2017-09-19,5.9,5.97,5.79,5.8,441894,0
2017-09-20,5.79,5.86,5.69,5.74,392273,0
2017-09-21,5.76,6.02,5.68,5.92,228564,0
2017-09-22,5.9,6.185,5.88,6.16,201141,0
2017-09-25,6.16,6.33,6.14,6.25,323838,0
2017-09-26,6.24,6.315,6.15,6.3,561510,0
2017-09-27,6.36,6.51,6.27,6.41,359091,0
2017-09-28,6.36,6.3918,6.22,6.29,191204,0
2017-09-29,6.3,6.31,6.06,6.12,299047,0
2017-10-02,6.14,6.21,6.06,6.21,160324,0
2017-10-03,6.21,6.24,6.09,6.11,173475,0
2017-10-04,6.09,6.2,6.061,6.15,100399,0
2017-10-05,6.17,6.23,6.1,6.17,134603,0
2017-10-06,6.15,6.22,6,6.07,191964,0
2017-10-09,6.12,6.1416,5.89,5.94,218299,0
2017-10-10,5.96,6.05,5.9,6.02,148438,0
2017-10-11,5.94,6.17,5.94,6.03,203196,0
2017-10-12,6,6.04,5.9701,5.99,125710,0
2017-10-13,6,6.0001,5.8,5.82,170859,0
2017-10-16,5.84,5.95,5.79,5.87,208710,0
2017-10-17,5.83,5.94,5.82,5.89,104589,0
2017-10-18,5.88,6.08,5.87,5.99,146332,0
2017-10-19,5.93,6.012,5.9,5.99,272059,0
2017-10-20,6.02,6.08,5.86,5.91,200803,0
2017-10-23,5.94,5.94,5.57,5.6,287955,0
2017-10-24,5.66,5.81,5.48,5.6,394172,0
2017-10-25,5.58,5.65,5.3,5.43,238086,0
2017-10-26,5.46,5.53,5.41,5.45,198840,0
2017-10-27,5.5,5.5,5.28,5.35,185537,0
2017-10-30,5.34,5.34,5.08,5.13,307130,0
2017-10-31,5.16,5.35,5.13,5.3,187915,0
2017-11-01,5.35,5.35,4.96,5.04,416047,0
2017-11-02,5,5.15,4.94,5.1,193833,0
2017-11-03,5.09,5.11,4.95,4.95,190528,0
2017-11-06,4.95,5.36,4.92,5.3,271594,0
2017-11-07,5.28,5.28,4.99,5.05,172329,0
2017-11-08,5.04,5.16,4.95,5.14,199451,0
2017-11-09,5.1,5.11,4.81,4.9,380376,0
2017-11-10,4.41,6.1,4.36,5,3103750,0
