Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24,24.72,23.84,24.6,98805,0
2005-02-28,24.4,25.2,24.12,24.56,80811,0
2005-03-01,24.8,24.8,23.8,24.08,85832,0
2005-03-02,24.2,24.2,19.56,20,272809,0
2005-03-03,20.16,21.4,20.16,20.8,161177,0
2005-03-04,21.92,23.48,21.04,23,112947,0
2005-03-07,23.56,23.56,21.76,22.12,66553,0
2005-03-08,22,22.36,21.6,21.84,35750,0
2005-03-09,21.96,21.96,20.44,21.44,81891,0
2005-03-10,21.8,24.52,21.08,23.2,266100,0
2005-03-11,23.92,23.92,21.8,22.16,98069,0
2005-03-14,21.8,22.12,20.88,21.2,38156,0
2005-03-15,20.92,23,20.92,22.32,55723,0
2005-03-16,22.2,22.72,21.48,21.64,21339,0
2005-03-17,21.48,22.6,21.48,22.28,21777,0
2005-03-18,22.28,23.6,21,23.32,175931,0
2005-03-21,23.8,24.32,22.96,23.48,72478,0
2005-03-22,23.48,23.72,22.76,22.92,49831,0
2005-03-23,22.76,23.4,22.44,22.52,32060,0
2005-03-24,22.6,23.68,22.32,22.96,36956,0
2005-03-28,23,23.8,22.28,22.6,30398,0
2005-03-29,22.44,22.88,21.2,21.8,47586,0
2005-03-30,21.84,22.6,21,21.64,80344,0
2005-03-31,21.44,21.44,18.6,19.56,294560,0
2005-04-01,20,20,18,18,107270,0
2005-04-04,17.96,18,16.76,16.8,109715,0
2005-04-05,16.6,16.68,15.96,16.28,132836,0
2005-04-06,16.36,16.96,16.12,16.2,70257,0
2005-04-07,16.12,16.48,16.12,16.4,52286,0
2005-04-08,16.56,16.92,16.48,16.76,33818,0
2005-04-11,16.6,17.4,16.44,16.68,37552,0
2005-04-12,16.68,16.8,16.16,16.24,25582,0
2005-04-13,16.6,16.64,16.28,16.4,51293,0
2005-04-14,16.32,16.44,15.28,15.96,40643,0
2005-04-15,16,16,15.2,15.52,43931,0
2005-04-18,15.04,15.4,13.88,13.92,89089,0
2005-04-19,14.12,15,14.12,14.8,74675,0
2005-04-20,15,15.32,13.76,13.88,55803,0
2005-04-21,14.08,14.68,13.96,14.68,81266,0
2005-04-22,15.6,19.44,15.6,16.48,751593,0
2005-04-25,17.16,18.6,17.16,17.8,171638,0
2005-04-26,18.24,18.24,17.4,17.96,54509,0
2005-04-27,17.6,18.24,16.64,16.64,87574,0
2005-04-28,16.96,16.96,15.6,15.72,41188,0
2005-04-29,15.92,16.2,15.44,15.84,59650,0
2005-05-02,15.8,16.4,15.6,15.8,48287,0
2005-05-03,15.88,17.2,15.88,16.76,45745,0
2005-05-04,16.96,17.6,16.44,16.84,52696,0
2005-05-05,16.92,17.28,16.48,17.08,23221,0
2005-05-06,17.68,17.68,16.92,17.28,33027,0
2005-05-09,17.68,17.8,16.76,16.88,26054,0
2005-05-10,16.64,16.96,16.04,16.2,31037,0
2005-05-11,16.28,16.44,15.6,16.16,32278,0
2005-05-12,16.32,16.48,16.04,16.44,24433,0
2005-05-13,16.6,16.8,15.84,16.12,24130,0
2005-05-16,16.2,16.2,15.92,16.2,18802,0
2005-05-17,16,16.08,15.6,15.92,30256,0
2005-05-18,15.8,16.8,15.64,16.24,40695,0
2005-05-19,16.24,16.48,16.04,16.16,32914,0
2005-05-20,16.48,16.48,16.2,16.48,22063,0
2005-05-23,16.6,17.04,16.28,16.44,46455,0
2005-05-24,16.36,16.36,15.88,15.88,35469,0
2005-05-25,16.36,16.36,15.6,15.68,41337,0
2005-05-26,15.72,16.68,15.72,16.68,37412,0
2005-05-27,16.64,19.8,16.64,18.04,190443,0
2005-05-31,18.36,19.12,17.2,17.28,86040,0
2005-06-01,17.28,18.64,17.28,18.08,62123,0
2005-06-02,18,18.24,17.8,17.92,53950,0
2005-06-03,18.12,18.12,17.44,17.84,28743,0
2005-06-06,18.2,18.56,18.04,18.52,48645,0
2005-06-07,18.6,19.96,18.6,19.4,89386,0
2005-06-08,19.6,19.6,18.6,19.16,46152,0
2005-06-09,19.2,19.32,18.72,19.24,21947,0
2005-06-10,19.28,19.52,18.44,18.88,23615,0
2005-06-13,18.52,19.4,18.28,18.48,36288,0
2005-06-14,18.28,18.8,18.04,18.04,21162,0
2005-06-15,18.16,18.56,17.68,18.16,46077,0
2005-06-16,18.16,18.16,17.2,17.24,50890,0
2005-06-17,17.32,17.6,17.12,17.32,34895,0
2005-06-20,17.28,18.8,17.24,17.84,71095,0
2005-06-21,17.84,18.08,17.4,17.4,58888,0
2005-06-22,17.44,18,17.4,17.84,30033,0
2005-06-23,18,18.04,17.4,17.48,19488,0
2005-06-24,17.6,18.24,17.48,17.84,28024,0
2005-06-27,17.4,17.8,17.24,17.52,48582,0
2005-06-28,17.84,17.88,17.44,17.8,45066,0
2005-06-29,17.6,18.04,17.6,17.8,26251,0
2005-06-30,17.8,17.8,17.4,17.52,17972,0
2005-07-01,17.6,18.4,17.6,18.4,22672,0
2005-07-05,18.4,21.44,18.4,20,116027,0
2005-07-06,20.48,20.6,19.08,19.44,104538,0
2005-07-07,18.64,19.36,16.6,16.8,250611,0
2005-07-08,17.56,18.6,17.32,18.6,136154,0
2005-07-11,18.6,18.72,18.04,18.4,35360,0
2005-07-12,18.36,18.72,18.24,18.32,33345,0
2005-07-13,18.64,18.64,18.08,18.4,42983,0
2005-07-14,18.48,18.48,18.2,18.2,32750,0
2005-07-15,18.48,19.24,18.4,18.96,38302,0
2005-07-18,19.32,19.8,18.6,19.64,37805,0
2005-07-19,20.04,20.04,19.4,19.64,50305,0
2005-07-20,19.64,19.8,19.32,19.72,32679,0
2005-07-21,19.68,19.8,19.4,19.72,20047,0
2005-07-22,19.52,19.8,19.2,19.6,35412,0
2005-07-25,19.44,20,19.28,19.4,42170,0
2005-07-26,19.8,19.8,19.36,19.6,35296,0
2005-07-27,19.6,19.8,19.24,19.6,22281,0
2005-07-28,19.8,19.92,19.6,19.8,33480,0
2005-07-29,19.72,21.52,19.72,21.36,102594,0
2005-08-01,21.44,23.4,21.16,22.52,92432,0
2005-08-02,22.68,23.24,21.24,21.44,126957,0
2005-08-03,21.4,22.44,21.24,21.84,42380,0
2005-08-04,21.6,22.12,21.44,21.56,24935,0
2005-08-05,22.04,23.2,21.8,22.92,69616,0
2005-08-08,23.44,23.8,22.4,22.56,48338,0
2005-08-09,22.56,23.6,22.56,22.96,80721,0
2005-08-10,24,24.56,20.96,22.4,178007,0
2005-08-11,22.2,22.4,20.92,21.6,113182,0
2005-08-12,21.44,21.44,19.88,19.92,120751,0
2005-08-15,19.88,20.36,18.48,18.52,122221,0
2005-08-16,18.8,19.28,18.2,18.52,51731,0
2005-08-17,18.88,19.08,18.04,18.2,52566,0
2005-08-18,18,18.36,17.44,17.44,68255,0
2005-08-19,17.2,17.2,16.08,16.16,245177,0
2005-08-22,16.4,16.56,16.08,16.4,91282,0
2005-08-23,16.52,17.16,16.36,17,49505,0
2005-08-24,17.04,17.28,17,17.12,52156,0
2005-08-25,17.08,17.36,16.4,16.8,41387,0
2005-08-26,16.92,17.52,16.64,17.52,68733,0
2005-08-29,17.56,19.12,17.56,18.56,65000,0
2005-08-30,18.52,19.16,18.12,18.8,23620,0
2005-08-31,18.8,18.84,17.8,18.4,21658,0
2005-09-01,18.28,18.84,17.84,18.52,42473,0
2005-09-02,18.32,18.6,18.04,18.52,12115,0
2005-09-06,18.4,19.32,18.36,19.2,31908,0
2005-09-07,19.64,20,18.84,19.76,46377,0
2005-09-08,19.8,20.36,19.8,20.24,40987,0
2005-09-09,20.4,20.52,19.28,19.88,67608,0
2005-09-12,19.84,19.92,19.04,19.48,24744,0
2005-09-13,19.6,20.12,19.2,20,27087,0
2005-09-14,20.12,20.6,20,20.2,43815,0
2005-09-15,20.16,21.44,19.8,19.92,200882,0
2005-09-16,20.08,20.52,20,20.04,93743,0
2005-09-19,19.96,20.28,19.44,20.2,56757,0
2005-09-20,21.2,21.4,20.12,20.24,118353,0
2005-09-21,20.2,22.36,20.2,22.16,108217,0
2005-09-22,22,24.64,20.88,23.72,215672,0
2005-09-23,23.6,25.88,23.4,25.48,342784,0
2005-09-26,25.92,28.2,25.52,26.48,301153,0
2005-09-27,26.44,29.56,24,26.96,117829,0
2005-09-28,27.04,27.64,26.6,26.72,95297,0
2005-09-29,26.72,26.76,25.2,26.04,89074,0
2005-09-30,25.96,27.24,25.28,26.84,50548,0
2005-10-03,26.92,28,26.88,27.92,97508,0
2005-10-04,28,29.76,28,29.56,197105,0
2005-10-05,29.4,30.28,27.2,27.84,155524,0
2005-10-06,30.4,30.4,26.4,27.32,102927,0
2005-10-07,27.68,28.32,26.32,27.04,53602,0
2005-10-10,26.52,27.52,26.2,26.68,43957,0
2005-10-11,26.56,27.68,26.56,26.92,36056,0
2005-10-12,26.84,26.92,25.28,25.92,50689,0
2005-10-13,25.8,27.28,24.12,26.84,79125,0
2005-10-14,27.56,27.6,26.96,27.28,41847,0
2005-10-17,27.2,27.36,27,27,25666,0
2005-10-18,27,27.48,26,26.76,32098,0
2005-10-19,26.64,26.96,25,25.92,32088,0
2005-10-20,25.72,26.6,25.64,25.72,15211,0
2005-10-21,25.8,26.4,25.36,25.56,46143,0
2005-10-24,25.68,27.24,25.28,27.24,37739,0
2005-10-25,27.12,27.2,26.48,26.64,21508,0
2005-10-26,26.36,27.36,26.2,27.12,32554,0
2005-10-27,26.96,27.6,26.92,27.2,34279,0
2005-10-28,27.2,27.44,27,27.36,22839,0
2005-10-31,27.36,29,27.08,28.8,57082,0
2005-11-01,28.8,29.16,27.88,28.44,58852,0
2005-11-02,28.44,28.44,26.32,26.92,85515,0
2005-11-03,27.08,28.4,27.04,27.24,67539,0
2005-11-04,26.8,28.6,26.8,28.48,34391,0
2005-11-07,28.64,29.16,28.04,28.72,23557,0
2005-11-08,28.68,28.68,26.8,27.88,18406,0
2005-11-09,27.88,29.28,27,29.24,177530,0
2005-11-10,29.36,29.8,27.6,29,154981,0
2005-11-11,31.2,32,27.76,27.76,410287,0
2005-11-14,27.56,29.28,27.56,28.72,81421,0
2005-11-15,28.72,28.76,28,28,32122,0
2005-11-16,28,28.8,27.8,28.52,31993,0
2005-11-17,28.48,29.28,27.96,28.32,46128,0
2005-11-18,29,29,28.08,28.52,44313,0
2005-11-21,28.56,28.6,27.6,28.16,39451,0
2005-11-22,28.08,28.28,27.4,28.2,126842,0
2005-11-23,28.2,28.4,27.36,27.72,46694,0
2005-11-25,27.68,27.92,26.36,26.88,30339,0
2005-11-28,26.28,26.92,25.4,25.96,67102,0
2005-11-29,26.08,27.4,26.08,27.08,35422,0
2005-11-30,27.12,28.96,26.84,27.32,113221,0
2005-12-01,27.2,28.56,26.8,27.6,32607,0
2005-12-02,27.6,27.76,26.92,27.24,15351,0
2005-12-05,27.12,27.24,26.8,26.96,22159,0
2005-12-06,26.84,27.28,26.84,26.92,25987,0
2005-12-07,27,27,26,26,24804,0
2005-12-08,26,27.2,26,26.2,16501,0
2005-12-09,26.12,26.52,26,26,16272,0
2005-12-12,26.36,26.64,26.2,26.24,23609,0
2005-12-13,26.52,26.52,25.12,25.32,24862,0
2005-12-14,25.08,25.64,24.24,24.8,34805,0
2005-12-15,24.8,25.08,23.64,23.92,68576,0
2005-12-16,23.8,24.4,23.8,24.4,81023,0
2005-12-19,25.44,25.48,22.84,23.12,44014,0
2005-12-20,23.2,23.4,21.64,22.36,117681,0
2005-12-21,22.88,23.2,22.4,22.56,72914,0
2005-12-22,22.8,23.8,22.8,23.16,34484,0
2005-12-23,23.16,24.6,23,24,47757,0
2005-12-27,24.2,24.88,24,24,23505,0
2005-12-28,24,24.68,23.48,23.72,31132,0
2005-12-29,23.56,24.2,23.28,23.72,18586,0
2005-12-30,23.6,23.84,23.12,23.4,37329,0
2006-01-03,23.48,24.76,23.48,24.48,43178,0
2006-01-04,24.68,24.68,24,24.4,21772,0
2006-01-05,24.2,25.52,24.2,25.52,66014,0
2006-01-06,26.12,28.84,26.12,28.8,218722,0
2006-01-09,29.96,31.72,29.36,30.16,249570,0
2006-01-10,30.16,31.04,29.76,30.72,67651,0
2006-01-11,30.6,31.8,29.64,30,108985,0
2006-01-12,30,30.28,29.48,29.76,47440,0
2006-01-13,29.76,30.56,29.44,30.28,35395,0
2006-01-17,30.04,31,29.72,30.48,36735,0
2006-01-18,30,30.4,29.8,29.96,37093,0
2006-01-19,30.12,32.76,30,31.72,104582,0
2006-01-20,31.56,31.8,30,30.24,101106,0
2006-01-23,30.24,30.6,29.6,30.04,39997,0
2006-01-24,29.92,30.68,29.48,29.52,25792,0
2006-01-25,29.8,30.72,29.2,29.48,27416,0
2006-01-26,29.68,30.6,29.6,30.48,20364,0
2006-01-27,30.72,33.72,30.4,33.72,114171,0
2006-01-30,34.56,34.96,32.64,33,138716,0
2006-01-31,33.28,33.8,31.12,32.76,57657,0
2006-02-01,32.68,34,32.56,34,45048,0
2006-02-02,33.84,34.36,32.68,33.2,29361,0
2006-02-03,33.56,33.68,32.92,33.56,30385,0
2006-02-06,33.8,34.12,32.44,32.8,27132,0
2006-02-07,32.8,33.12,31.28,31.52,49959,0
2006-02-08,31.76,32.4,31.04,31.8,24659,0
2006-02-09,31.72,32.8,31.72,31.88,21232,0
2006-02-10,31.8,32.8,31,32.52,39031,0
2006-02-13,32.64,32.8,31.2,32.36,53128,0
2006-02-14,32.52,32.96,31.6,32.84,35846,0
2006-02-15,32.68,33,32,32.72,16860,0
2006-02-16,32.88,33,32,32.6,21950,0
2006-02-17,32.52,33.56,32.52,33.28,18920,0
2006-02-21,33.6,34.08,33.04,34.08,77861,0
2006-02-22,35.6,37.08,34.56,35.2,240226,0
2006-02-23,35.2,35.6,34,34.4,78533,0
2006-02-24,34.24,34.6,33.44,33.8,69848,0
2006-02-27,33.24,36.72,33.24,36.4,131763,0
2006-02-28,36.32,36.48,34.04,35.88,104254,0
2006-03-01,35.96,37.04,35.72,35.96,47784,0
2006-03-02,36.12,36.48,35.8,36.16,32743,0
2006-03-03,36.08,37.08,35.8,36.96,92103,0
2006-03-06,37.2,37.4,36.24,36.92,82581,0
2006-03-07,36.64,37,34.8,35.8,77047,0
2006-03-08,35.8,35.8,34,35.2,52870,0
2006-03-09,35.44,36.48,34.84,35.96,60623,0
2006-03-10,35.8,36.68,35.52,36.4,70787,0
2006-03-13,36.48,36.8,35.84,35.84,56012,0
2006-03-14,35.64,36.48,35.12,36,48533,0
2006-03-15,36.36,37,35.8,36.4,38878,0
2006-03-16,36.36,36.6,35.8,36,57627,0
2006-03-17,36,36.24,35.6,36.04,35177,0
2006-03-20,36.04,36.28,35.44,36,46923,0
2006-03-21,36.12,36.8,36,36.6,61469,0
2006-03-22,36.56,41.68,36.48,41.36,233889,0
2006-03-23,41.36,42.52,40.96,42.28,140433,0
2006-03-24,42.08,44.32,41.6,43.68,197629,0
2006-03-27,43.6,48.8,43.2,48.24,299959,0
2006-03-28,48.04,48.04,44.92,46,269120,0
2006-03-29,46,47.52,45.8,46.12,50799,0
2006-03-30,46.4,49.56,46.4,49.04,148103,0
2006-03-31,48.88,50.6,47.44,49.16,114980,0
2006-04-03,48.32,50.4,48.32,50.12,93628,0
2006-04-04,50.08,50.6,48.88,50.4,95100,0
2006-04-05,50.44,50.56,48.4,49.16,74389,0
2006-04-06,49.4,51.48,49.36,51.48,71002,0
2006-04-07,51.56,51.6,48.68,49.6,63266,0
2006-04-10,49.24,49.84,46.6,48.24,99770,0
2006-04-11,48.48,48.72,45.84,46.4,73546,0
2006-04-12,46.84,47.96,44.4,47.56,69590,0
2006-04-13,47.68,47.68,46.4,47.4,36688,0
2006-04-17,47.36,48.2,46.92,47.04,51897,0
2006-04-18,47.4,48,46.4,47.56,36007,0
2006-04-19,47.6,47.8,45.48,46.4,37462,0
2006-04-20,45.76,46.08,44.64,45.56,51737,0
2006-04-21,45.72,47.28,44.44,47.28,95753,0
2006-04-24,47.64,49.88,47.12,49.6,74477,0
2006-04-25,50.56,53.48,50.4,51.4,184085,0
2006-04-26,52.4,54,51,52.76,169741,0
2006-04-27,52.16,52.16,48.12,49.24,358999,0
2006-04-28,49,51.48,48.56,49.68,113840,0
2006-05-01,49.84,49.84,48.24,48.24,179058,0
2006-05-02,49.76,50.6,48.32,50.36,161692,0
2006-05-03,50.88,51.44,49.8,51.08,74056,0
2006-05-04,51.4,53.48,50.4,53.32,102217,0
2006-05-05,53.88,54.96,51.72,52.92,101312,0
2006-05-08,54,55.96,53.2,54.72,92966,0
2006-05-09,54.76,55.12,53.36,54.44,62522,0
2006-05-10,54.4,54.84,53.68,54.16,58773,0
2006-05-11,54.32,54.8,48.36,48.72,171527,0
2006-05-12,48.4,48.52,44.56,44.88,201564,0
2006-05-15,44.88,48.28,43.4,45.68,216407,0
2006-05-16,46.36,47.76,45.6,46.32,111073,0
2006-05-17,49.88,50.32,48,48.68,517503,0
2006-05-18,49.76,52.72,49.6,50.6,327903,0
2006-05-19,51.6,51.76,47,48.8,278931,0
2006-05-22,48.32,48.4,46,47.72,148310,0
2006-05-23,47.8,51.4,47.8,49.56,151844,0
2006-05-24,49.56,51,47.88,50.84,109594,0
2006-05-25,51.92,54.32,51.6,54.04,168635,0
2006-05-26,54.6,56.4,53.96,55.04,184341,0
2006-05-30,55.04,55.04,52.52,54.04,158984,0
2006-05-31,54.36,54.76,53.92,54.4,139807,0
2006-06-01,53.96,59.96,53.76,58.76,351578,0
2006-06-02,60,60,55.08,56.96,264583,0
2006-06-05,59.24,64.04,58.88,61.8,528267,0
2006-06-06,62.44,62.76,57.2,60.68,276159,0
2006-06-07,60.68,63.96,59.32,62.32,218820,0
2006-06-08,61.96,62.32,56.96,60.36,274926,0
2006-06-09,61,63.72,58.36,59.72,294128,0
2006-06-12,60.24,61,55.84,56.04,297531,0
2006-06-13,55.48,56.64,51.44,53.16,521464,0
2006-06-14,53.36,56.88,53.16,55.52,323515,0
2006-06-15,57,58.6,56.56,57.4,210298,0
2006-06-16,57.4,59.88,56,59.2,150083,0
2006-06-19,59.96,61.96,59.72,60.92,197072,0
2006-06-20,61,61.56,57.52,59,162770,0
2006-06-21,58.8,60.76,57.24,59.88,147664,0
2006-06-22,59.68,60.4,58.88,59.8,78343,0
2006-06-23,59.68,62.6,59.6,61.6,235839,0
2006-06-26,62.52,62.52,60,60.64,164885,0
2006-06-27,60.88,61.4,58.4,58.8,142491,0
2006-06-28,58.96,59.72,56.96,59.28,140106,0
2006-06-29,60.4,62.2,59.64,62.12,214144,0
2006-06-30,63.6,66,63.08,64.08,1020942,0
2006-07-03,65.04,66.8,64.4,66.36,131934,0
2006-07-05,66.36,66.36,62.4,63.24,270405,0
2006-07-06,63.88,64.92,61.24,61.96,163965,0
2006-07-07,61.68,61.84,57.56,58.4,392371,0
2006-07-10,59.6,60.72,57.36,57.96,182070,0
2006-07-11,58.12,58.24,54.2,56.76,281033,0
2006-07-12,56.6,59.68,56.4,58,213612,0
2006-07-13,58,58.4,55.24,56.24,278087,0
2006-07-14,56.08,56.52,48.2,49.28,442910,0
2006-07-17,49,52.64,49,50.8,222405,0
2006-07-18,51.28,52.76,49.32,50.8,164674,0
2006-07-19,50.64,54.8,50.56,53.68,160552,0
2006-07-20,54.48,55.08,52.52,52.72,130292,0
2006-07-21,52.92,53.52,50.8,51.64,124462,0
2006-07-24,52.2,56.8,52.2,55.88,182396,0
2006-07-25,56.6,60,56.44,59.96,197643,0
2006-07-26,60.76,61.36,55.48,57.08,279856,0
2006-07-27,53.2,53.2,46.8,50.16,700284,0
2006-07-28,49.2,51.44,48.64,50.32,150695,0
2006-07-31,50.04,51.92,49.12,51.04,141341,0
2006-08-01,50.36,51,47.28,47.68,203222,0
2006-08-02,47.84,49.24,41.92,45.08,539226,0
2006-08-03,44.8,45.08,42.32,44.04,260808,0
2006-08-04,45.16,45.88,42.44,42.92,177694,0
2006-08-07,42.56,43.04,40.4,41.36,250999,0
2006-08-08,41.32,44.16,40.8,42.92,240340,0
2006-08-09,42.92,44.2,40.52,40.64,140313,0
2006-08-10,40.32,40.56,37.2,37.96,483597,0
2006-08-11,37.76,37.76,36.04,36.12,295989,0
2006-08-14,36.56,38.04,36.2,37.12,214088,0
2006-08-15,37.88,39.72,37.2,39.24,190787,0
2006-08-16,39.76,44.36,39.56,43.8,338195,0
2006-08-17,44.4,47.12,42.48,46.16,376758,0
2006-08-18,45.88,47,43.4,46.44,235489,0
2006-08-21,46,49.76,45.16,49.04,343273,0
2006-08-22,49.28,51,48.2,50.04,295665,0
2006-08-23,49.48,50.6,46.12,46.76,286616,0
2006-08-24,47.12,48.08,45.52,47.32,157952,0
2006-08-25,47.52,49.8,46.28,47.72,108008,0
2006-08-28,48,49.8,47.72,49.24,273994,0
2006-08-29,49.6,50.8,47.76,49.84,206357,0
2006-08-30,51.52,54,49.64,53.88,352720,0
2006-08-31,53.64,54,51.4,53.84,230431,0
2006-09-01,53.92,54.44,52.48,52.64,161155,0
2006-09-05,52.8,54.88,51.4,53.84,128361,0
2006-09-06,53.32,56,53,54.52,177155,0
2006-09-07,54.4,55.68,53.56,54.76,143096,0
2006-09-08,54.72,56.72,54,54.88,224879,0
2006-09-11,54.36,54.76,51.36,52.92,245314,0
2006-09-12,52.6,54.68,52.6,54.68,143271,0
2006-09-13,54.8,54.8,52.4,53.36,186276,0
2006-09-14,53.68,54.68,52.32,52.92,143051,0
2006-09-15,52.88,53.48,50.96,51.16,214252,0
2006-09-18,51,53.16,50.76,52.16,139623,0
2006-09-19,51.2,52.16,48.04,51.96,334251,0
2006-09-20,52.12,54.6,52.12,54.52,227320,0
2006-09-21,54.84,57.4,54.84,56.44,293646,0
2006-09-22,57.24,57.24,54.88,56.4,141078,0
2006-09-25,56.8,57.16,54.28,56.48,166607,0
2006-09-26,56.68,56.84,55,56.6,145711,0
2006-09-27,56.12,56.8,55.2,56.68,100347,0
2006-09-28,56.84,59.56,56.36,57.84,231413,0
2006-09-29,57.84,59.08,57.44,57.52,123622,0
2006-10-02,57.12,58.56,54.32,58.2,149404,0
2006-10-03,57.72,57.76,54.84,55.12,186480,0
2006-10-04,54.6,59,53.4,58.92,243786,0
2006-10-05,59.12,61.12,57.2,60.92,210002,0
2006-10-06,60.88,61,59.72,60.16,86152,0
2006-10-09,59.8,63.44,59.64,62.8,192624,0
2006-10-10,64,68.32,63.8,68.16,506203,0
2006-10-11,68.4,69.08,64.8,65.2,317913,0
2006-10-12,66.4,67.96,65.32,67.76,180247,0
2006-10-13,67.6,67.6,65.44,66.04,184173,0
2006-10-16,66.64,69.92,65.44,68.48,193213,0
2006-10-17,68.12,68.12,66,67,183636,0
2006-10-18,67.76,68.84,66.32,66.64,150743,0
2006-10-19,66.68,66.72,61.64,64.52,473437,0
2006-10-20,64.88,65.96,63.44,65.48,114568,0
2006-10-23,65.92,66.8,64.36,66.44,138470,0
2006-10-24,66.12,66.72,65.2,66.36,111275,0
2006-10-25,66.6,67.72,65.72,66.24,99832,0
2006-10-26,66.44,69.04,66,68.96,207983,0
2006-10-27,69.16,69.2,67,67.56,231581,0
2006-10-30,69.28,74.4,68,74.08,670689,0
2006-10-31,75.16,76.04,65.24,68.04,649265,0
2006-11-01,71.68,71.96,64.28,64.28,724323,0
2006-11-02,60.68,65.24,58.2,64.24,690707,0
2006-11-03,64.28,64.6,61,63,314740,0
2006-11-06,63,63.96,61.76,62.16,214648,0
2006-11-07,62.04,64.44,61.8,63.72,175831,0
2006-11-08,63.08,63.92,62.12,63.44,125842,0
2006-11-09,64,65.96,63.6,64,188781,0
2006-11-10,63.84,65.08,63.2,64.52,88187,0
2006-11-13,64.76,65.52,63.44,63.88,146729,0
2006-11-14,63.84,64.6,63.24,64.16,112519,0
2006-11-15,64.16,68.24,63.4,67.4,300733,0
2006-11-16,68,68.56,66.76,67.8,136021,0
2006-11-17,67.52,68,66.8,67.8,83675,0
2006-11-20,67.4,68.08,65.72,67.76,142180,0
2006-11-21,68,68.6,65.56,65.88,128858,0
2006-11-22,65.76,67.32,64.64,66.28,131778,0
2006-11-24,65.8,67,65.64,66.64,37993,0
2006-11-27,66.96,67.08,61.76,62.56,266710,0
2006-11-28,61.84,63.96,59.88,63.16,198285,0
2006-11-29,63.84,64,63.12,63.52,82898,0
2006-11-30,63.16,64.08,63,63.92,87055,0
2006-12-01,61.4,63.64,61.32,63.32,214954,0
2006-12-04,63.32,65.8,62.68,65.28,152233,0
2006-12-05,65.48,67.8,65.28,66.32,125242,0
2006-12-06,66.6,68,66.48,66.84,95643,0
2006-12-07,66.84,67.4,64.64,64.84,75064,0
2006-12-08,64.8,65.96,63.6,63.8,64644,0
2006-12-11,63.24,64.8,62.2,62.48,138863,0
2006-12-12,62.76,66,61.76,62.24,175172,0
2006-12-13,62.6,62.72,60.64,61.2,139657,0
2006-12-14,58.96,59.16,57,58.2,910841,0
2006-12-15,58.28,58.56,55.28,56.16,332611,0
2006-12-18,56.6,58.04,56.4,56.96,235851,0
2006-12-19,56.84,57.92,56.4,57.68,152919,0
2006-12-20,57,58.6,56.92,58.56,232966,0
2006-12-21,58.48,58.72,56.6,56.72,112914,0
2006-12-22,56.56,57.2,55.4,55.72,90500,0
2006-12-26,56.72,56.96,56,56.4,100632,0
2006-12-27,56.32,57.6,56.32,57.6,78795,0
2006-12-28,57.56,57.56,56.2,56.56,76165,0
2006-12-29,56.32,57.8,56.32,56.76,155555,0
2007-01-03,57.28,57.44,50.56,52.8,340810,0
2007-01-04,53.16,55.92,51.64,55.64,229987,0
2007-01-05,55.28,55.52,53.8,54.04,126124,0
2007-01-08,54.32,57.28,53.72,57.08,204827,0
2007-01-09,57.56,58.8,56.2,58.44,496535,0
2007-01-10,58.36,58.44,57.4,58.36,132427,0
2007-01-11,58.48,60,58.28,59.92,168017,0
2007-01-12,59.8,60.04,59.16,59.6,123797,0
2007-01-16,59.64,59.88,58.4,59.12,125275,0
2007-01-17,59.16,59.16,57.12,57.76,133534,0
2007-01-18,57.24,57.4,54.04,54.36,221622,0
2007-01-19,54.12,55.2,54.08,55.08,79701,0
2007-01-22,54.92,55,52.2,53.88,117595,0
2007-01-23,53.96,54,52.2,52.84,142967,0
2007-01-24,53.2,54.64,52.48,54.32,92604,0
2007-01-25,54.52,56.44,53.4,53.8,109300,0
2007-01-26,53.92,54.72,52.96,53.44,71396,0
2007-01-29,53.32,55.52,53.32,55.44,115285,0
2007-01-30,55.48,55.48,53.72,54,88957,0
2007-01-31,54.12,54.88,53.4,54.56,161224,0
2007-02-01,55.4,55.4,52.64,54.12,165590,0
2007-02-02,53.28,55.36,53.2,53.8,111519,0
2007-02-05,53.28,54.6,53.24,54.24,136023,0
2007-02-06,54.4,54.8,53.36,53.6,160648,0
2007-02-07,54.08,54.76,53.16,53.48,138877,0
2007-02-08,53.2,53.8,53.04,53.68,122232,0
2007-02-09,53.6,53.8,51.6,52.16,136666,0
2007-02-12,52.44,52.44,48.52,49.24,219367,0
2007-02-13,49.88,50.92,49.28,50.12,140550,0
2007-02-14,50.72,52.56,50.36,51.4,130750,0
2007-02-15,51.16,51.56,50.2,50.44,73243,0
2007-02-16,50.2,50.4,49.48,50.2,51207,0
2007-02-20,49.92,52.4,49.2,52.08,109824,0
2007-02-21,51.56,51.68,50.64,51.4,74339,0
2007-02-22,51.68,53.4,51.6,53.32,125069,0
2007-02-23,53.44,53.44,51.2,51.64,130764,0
2007-02-26,52,54.4,51.2,53.48,246191,0
2007-02-27,52.6,53.68,51,51.92,191504,0
2007-02-28,52.04,54.56,52.04,53.96,425537,0
2007-03-01,55.24,63.2,53.64,60.96,1201529,0
2007-03-02,60.72,64,60,60.52,616340,0
2007-03-05,59.72,63.16,58.4,60.6,343170,0
2007-03-06,61.52,63.56,61.52,63.52,291885,0
2007-03-07,63.64,68.96,63.6,68.6,555308,0
2007-03-08,72,72.68,69.8,71.16,660565,0
2007-03-09,71.4,71.6,66.8,68.48,643547,0
2007-03-12,68.76,70.28,68.08,69.28,270163,0
2007-03-13,69.16,69.24,66.24,66.4,225985,0
2007-03-14,66.04,66.2,61.84,63.28,624673,0
2007-03-15,63.88,64.6,62.68,63.12,239338,0
2007-03-16,63.4,63.8,62.56,62.92,154485,0
2007-03-19,64.36,64.4,62.32,62.72,193053,0
2007-03-20,63.04,65.56,62.8,64.92,157380,0
2007-03-21,65.2,65.8,63.6,64.92,142145,0
2007-03-22,65.76,65.88,64.68,65.2,70039,0
2007-03-23,64.56,65.24,63.8,64.6,113793,0
2007-03-26,64.88,72.96,63.28,72.64,955089,0
2007-03-27,75.04,78.92,72.08,77.28,1061938,0
2007-03-28,77.84,80.16,75.72,76.76,708671,0
2007-03-29,78,79,75.16,76.4,325696,0
2007-03-30,75.92,76,73.6,74.52,240937,0
2007-04-02,75.16,77.92,75.08,77.32,345988,0
2007-04-03,78.96,78.96,74.56,74.96,344357,0
2007-04-04,75.04,76.76,74.6,75.68,228644,0
2007-04-05,76.6,76.6,74.28,74.96,242611,0
2007-04-09,76.68,78,75.76,77.72,219250,0
2007-04-10,77.96,78.8,77,78.76,178261,0
2007-04-11,78.96,78.96,76.12,76.72,209917,0
2007-04-12,76.24,77.36,74.84,77.04,209982,0
2007-04-13,77,77,75.32,76.56,91600,0
2007-04-16,77.12,78.36,76.76,77.4,146417,0
2007-04-17,77.8,84.8,77.16,82.6,647941,0
2007-04-18,82.56,82.6,78.8,78.92,293698,0
2007-04-19,73.2,73.2,64.48,65.44,1993815,0
2007-04-20,66.88,67.16,63.16,64.8,581593,0
2007-04-23,65.32,65.44,62.08,64.16,364007,0
2007-04-24,64.72,65.6,63.2,64.56,257451,0
2007-04-25,64.84,65.2,63.44,64.36,196477,0
2007-04-26,64.48,65,63.28,63.76,190495,0
2007-04-27,63.64,65.76,63.52,65.24,192165,0
2007-04-30,65.28,65.64,63.32,63.56,278334,0
2007-05-01,63.6,63.96,60.6,63.32,285376,0
2007-05-02,63.32,67.44,63.24,66.52,632716,0
2007-05-03,60,66,56.52,64.88,1630467,0
2007-05-04,65.32,69,64.48,68.6,536179,0
2007-05-07,68.44,68.68,65.08,65.64,304792,0
2007-05-08,65.6,65.6,62.84,64.2,246248,0
2007-05-09,63.6,65.52,63,64.52,177239,0
2007-05-10,64.2,64.2,61.6,61.6,199781,0
2007-05-11,61.84,63.04,61.64,62.92,159675,0
2007-05-14,62.92,63,60.92,61.2,201628,0
2007-05-15,61.2,61.92,59.76,60,257188,0
2007-05-16,61.28,61.36,59.12,60.6,153508,0
2007-05-17,60.32,60.4,59.08,59.28,158182,0
2007-05-18,59.24,60.88,59.12,60.64,212541,0
2007-05-21,60.4,63.36,60,63.08,230040,0
2007-05-22,63.64,63.8,62.08,62.96,201513,0
2007-05-23,63.32,64.76,61.72,62.08,163233,0
2007-05-24,62,62.4,59.16,59.4,235289,0
2007-05-25,60,60.04,58.56,59.52,221289,0
2007-05-29,60,61.56,59.92,61.44,182287,0
2007-05-30,60.6,64.16,60.28,63.52,267279,0
2007-05-31,63.68,66.2,62.08,62.92,388069,0
2007-06-01,63.28,63.88,60.72,61.16,222507,0
2007-06-04,60.68,61.2,59.64,60.6,221112,0
2007-06-05,60.32,60.88,59.84,60.44,166630,0
2007-06-06,60.08,60.24,56.68,56.8,402875,0
2007-06-07,56.08,56.24,51.48,52.16,760481,0
2007-06-08,52.08,54,52,52.92,377100,0
2007-06-11,53.08,53.2,51.4,51.84,355078,0
2007-06-12,51.44,52.08,50.08,51.28,366969,0
2007-06-13,51.2,51.76,49.88,51.64,373157,0
2007-06-14,51.36,52.52,50.68,51.04,219710,0
2007-06-15,51.44,51.92,49.48,49.84,354703,0
2007-06-18,49.72,50.24,47.64,48.64,557525,0
2007-06-19,48.44,49.32,47.88,49.08,358124,0
2007-06-20,49.32,50.28,48.44,48.56,266684,0
2007-06-21,48.76,50.56,47.88,50.4,433307,0
2007-06-22,54.16,59.76,54,58.6,1546864,0
2007-06-25,61.68,62.64,60.48,61.64,794604,0
2007-06-26,63.12,63.2,60.4,61.16,561165,0
2007-06-27,61,61.72,59.44,61.48,331000,0
2007-06-28,61.44,63.72,60.48,61.8,390973,0
2007-06-29,62.12,62.36,59.96,60.24,284035,0
2007-07-02,60.92,62.12,60,61.28,198243,0
2007-07-03,61.44,61.88,60.8,61.04,83938,0
2007-07-05,61,64,60.96,62,325509,0
2007-07-06,62.12,63.12,61.88,62.68,156662,0
2007-07-09,63,63.32,61.8,62.96,181744,0
2007-07-10,61.4,67.2,61.4,66.2,538970,0
2007-07-11,66.24,69.4,65.36,69.24,395668,0
2007-07-12,70.76,71.4,68.32,68.88,317327,0
2007-07-13,68.92,69.36,66.76,67.36,219293,0
2007-07-16,67,68.36,65.8,66.12,151112,0
2007-07-17,66.08,66.36,64.44,65.96,314048,0
2007-07-18,65.44,66.92,64.4,66.36,183028,0
2007-07-19,66.92,67.52,65,66.24,229122,0
2007-07-20,66.08,66.36,65,65.64,145622,0
2007-07-23,66.08,66.08,63.44,63.56,172760,0
2007-07-24,63,63.08,60.16,60.48,233464,0
2007-07-25,61.36,62,59.28,60.76,196570,0
2007-07-26,59.44,60.68,57.28,58.88,226573,0
2007-07-27,58.44,58.96,55.52,55.84,264814,0
2007-07-30,56.04,56.24,54.44,55.92,237597,0
2007-07-31,57.24,57.44,54.6,54.6,163891,0
2007-08-01,55.56,55.84,53.08,54.96,335233,0
2007-08-02,61.36,64.28,59.24,63.52,718715,0
2007-08-03,64.12,64.12,59.52,59.6,310570,0
2007-08-06,59.88,61,56.76,60.16,289806,0
2007-08-07,59.76,65.8,59.76,64.68,401156,0
2007-08-08,64.76,71.92,64.76,70.44,710811,0
2007-08-09,67.64,74.4,66,73.6,700862,0
2007-08-10,72,74.36,70.52,73.12,390128,0
2007-08-13,73.6,74,64.12,64.48,460829,0
2007-08-14,64.84,66.8,59,60.24,467036,0
2007-08-15,60.08,62.64,55.6,56.4,500222,0
2007-08-16,55.36,59.68,54.04,59.44,364502,0
2007-08-17,62.24,62.4,58.44,59.96,229812,0
2007-08-20,60.12,60.8,57.2,57.88,171738,0
2007-08-21,57.4,59.6,56.68,59,160788,0
2007-08-22,59.6,59.6,55.4,55.92,519381,0
2007-08-23,57.32,58.24,55.16,57.4,277206,0
2007-08-24,57.04,58.04,56.6,57.72,128694,0
2007-08-27,57.6,59.36,57.2,58.28,144551,0
2007-08-28,58,58.28,56.6,56.76,94280,0
2007-08-29,57.28,58.36,56.48,57.96,90211,0
2007-08-30,57.28,64.8,57.2,63.68,427114,0
2007-08-31,66.4,67,65.32,65.96,334138,0
2007-09-04,67,69.76,67,69.24,835970,0
2007-09-05,68,68.24,66.6,67.2,274478,0
2007-09-06,67.16,67.48,65.08,65.12,158456,0
2007-09-07,63.68,64.08,61.4,62.08,248478,0
2007-09-10,62.24,66,59.8,61.16,165146,0
2007-09-11,62.12,66.6,61.6,65.56,233026,0
2007-09-12,66,68.4,66,66.56,242713,0
2007-09-13,67.44,69,67.08,68.52,229211,0
2007-09-14,67.56,67.84,65.52,67.44,171163,0
2007-09-17,67.2,68.36,66.2,66.56,175594,0
2007-09-18,67.2,68.88,65.8,68.16,244012,0
2007-09-19,69,69.96,67.24,67.6,193300,0
2007-09-20,67.64,67.84,66.04,66.96,97534,0
2007-09-21,67.48,67.48,66.56,66.8,104119,0
2007-09-24,67,67,63.4,64.8,218981,0
2007-09-25,64.28,64.4,63.04,63.6,167490,0
2007-09-26,63.76,64.6,62.16,62.64,226817,0
2007-09-27,62.76,63.52,61.2,61.96,191471,0
2007-09-28,62,65.12,60.8,64.24,223162,0
2007-10-01,64.2,67.8,63.68,66.8,266319,0
2007-10-02,66.56,67.36,65.12,65.36,129363,0
2007-10-03,64.72,66.36,63.6,64.52,174947,0
2007-10-04,64.8,65.72,64.08,64.8,77173,0
2007-10-05,65.04,65.92,64.76,65.4,87066,0
2007-10-08,65.24,67.6,65.24,66.64,123371,0
2007-10-09,66.96,67.48,65.64,66.56,89613,0
2007-10-10,66.32,66.6,64.36,64.6,127144,0
2007-10-11,64.88,65.48,60.12,60.48,429805,0
2007-10-12,60.92,61.76,58.48,60,239676,0
2007-10-15,60,60.08,56.6,57.6,246427,0
2007-10-16,57.56,61.04,57.36,59.8,178702,0
2007-10-17,60.52,61.48,58.52,59.96,131527,0
2007-10-18,59.72,59.84,59,59.8,100127,0
2007-10-19,59.8,59.8,58,58.08,164745,0
2007-10-22,57.6,59.8,56.84,58.52,204619,0
2007-10-23,59.68,61.52,59.2,61.28,160747,0
2007-10-24,60.4,61.6,58.4,61.4,164414,0
2007-10-25,61.44,61.6,59.24,59.88,100101,0
2007-10-26,60.72,62.6,60.72,61.72,90696,0
2007-10-29,61.92,66.6,61.92,63.76,188652,0
2007-10-30,63.56,64.32,62.16,62.84,111197,0
2007-10-31,62.72,63.28,59.68,61.64,453346,0
2007-11-01,47.52,47.6,42.6,43,1911915,0
2007-11-02,43.44,44.44,40.56,40.6,583436,0
2007-11-05,39.72,40.4,37.72,38.4,621733,0
2007-11-06,39.04,42.32,38.44,42.04,448059,0
2007-11-07,41.24,41.88,39.04,39.08,310314,0
2007-11-08,39.48,39.88,37.4,39.16,325876,0
2007-11-09,38.56,38.88,37.2,37.56,223738,0
2007-11-12,37.44,37.76,33.28,34.48,462773,0
2007-11-13,35.56,36.36,35.16,35.68,557740,0
2007-11-14,35.88,37.8,35.56,35.88,332704,0
2007-11-15,35.72,37.04,34.4,35.52,208935,0
2007-11-16,35.8,36,34.2,35.08,192819,0
2007-11-19,34.76,34.76,33.68,33.92,216248,0
2007-11-20,34.6,34.68,33.04,34.68,275812,0
2007-11-21,34.2,34.4,32.88,33.16,181962,0
2007-11-23,33.6,33.72,32.56,32.8,64167,0
2007-11-26,32.96,33.8,32.8,33.48,161181,0
2007-11-27,33.64,34.16,31.12,31.28,297454,0
2007-11-28,31.88,31.92,29.6,30.64,412501,0
2007-11-29,30.4,31.32,30.4,30.96,269467,0
2007-11-30,31.64,32.32,31.28,32.04,227901,0
2007-12-03,32.24,32.56,29.76,29.88,167671,0
2007-12-04,29.92,30.56,29.44,29.52,137948,0
2007-12-05,30.16,30.88,29.6,30.04,140773,0
2007-12-06,29.96,31.92,29.88,31.52,157783,0
2007-12-07,31.84,32,30.24,31.2,150430,0
2007-12-10,31.4,31.48,30.6,30.84,187341,0
2007-12-11,34.12,38.52,34,34.68,787940,0
2007-12-12,36,37.88,33,34.68,399754,0
2007-12-13,33.92,34.6,32.52,33.36,194873,0
2007-12-14,33,34.04,31.6,32,216928,0
2007-12-17,32.36,32.4,31.2,31.2,136166,0
2007-12-18,31.68,31.96,29.28,30.68,190438,0
2007-12-19,30.68,31.08,30.04,30.36,152299,0
2007-12-20,30.76,31.04,29.68,30.4,156906,0
2007-12-21,30.96,32.92,30.68,32.92,457700,0
2007-12-24,32.2,33.04,31,32,89859,0
2007-12-26,31.76,36,31.76,35.72,352906,0
2007-12-27,35.56,35.64,33.4,33.52,261032,0
2007-12-28,34.08,34.84,33.4,33.76,143161,0
2007-12-31,33.76,35.2,33.6,33.88,169629,0
2008-01-02,34,34.72,33.04,33.56,135453,0
2008-01-03,33.6,34.2,32.92,32.92,87534,0
2008-01-04,32.8,33.04,30.64,30.76,209511,0
2008-01-07,31.6,32.08,28.8,29.36,266556,0
2008-01-08,29.48,31.24,29.2,29.4,182372,0
2008-01-09,29.48,30.24,27.32,28.56,314868,0
2008-01-10,28.16,28.64,27.04,28.24,261078,0
2008-01-11,27.92,28.4,26.8,26.92,130427,0
2008-01-14,27.64,28.16,26.52,27.64,140703,0
2008-01-15,27.76,29.48,26.08,28.96,238577,0
2008-01-16,28.72,28.72,27,27.72,140600,0
2008-01-17,27.88,28.28,26.8,27,115629,0
2008-01-18,26.96,28.28,26.68,27.52,163414,0
2008-01-22,26,28.96,23.28,28.56,264916,0
2008-01-23,27.36,28.8,26.16,28.52,213609,0
2008-01-24,28.6,30.2,28.56,29.6,211770,0
2008-01-25,30,31.08,29.6,29.96,128135,0
2008-01-28,29.84,30.84,28.8,30.6,101745,0
2008-01-29,30.72,31.16,29.92,30.6,92201,0
2008-01-30,30.44,31.96,30.2,30.44,107988,0
2008-01-31,29.64,31.24,29.64,30.12,145859,0
2008-02-01,30.16,30.88,29.6,30.8,136180,0
2008-02-04,30.84,31.96,30.24,31.6,133912,0
2008-02-05,31.8,33.64,31.44,31.64,163545,0
2008-02-06,31.96,32.52,29.96,30.12,98105,0
2008-02-07,29.68,31.6,29.2,30.44,115258,0
2008-02-08,30.44,31.72,30.08,31.16,75555,0
2008-02-11,31.2,31.72,30.2,30.8,69967,0
2008-02-12,30.88,31.36,30.4,30.72,62011,0
2008-02-13,31.08,32.8,30.6,32.56,95270,0
2008-02-14,32.6,33.2,31.08,31.92,107979,0
2008-02-15,31.76,31.76,30.6,31.12,77801,0
2008-02-19,30.4,31,29.4,29.48,124455,0
2008-02-20,29.44,30.32,29,29.72,108209,0
2008-02-21,30.32,30.4,26.68,26.76,378205,0
2008-02-22,26.76,27.4,25.12,25.76,308794,0
2008-02-25,23.76,23.84,21.32,22.48,1032935,0
2008-02-26,22.2,22.64,21.52,21.8,271427,0
2008-02-27,21.8,22.36,21.08,21.48,224955,0
2008-02-28,21.48,21.6,20.6,20.76,251874,0
2008-02-29,20.44,21.16,20.12,20.48,215841,0
2008-03-03,20.52,20.56,17.76,18.56,361662,0
2008-03-04,18.36,19.28,17.8,18.92,305007,0
2008-03-05,19.24,20.56,19.2,20.44,320444,0
2008-03-06,26.64,26.64,24.12,26.28,892694,0
2008-03-07,25.48,27.48,25.44,26.48,478521,0
2008-03-10,26.48,26.8,24.6,24.84,293146,0
2008-03-11,25.44,26,24.4,25.12,219613,0
2008-03-12,25.24,25.52,24.6,24.88,193573,0
2008-03-13,24.36,25.76,24.16,25.16,136311,0
2008-03-14,25.32,25.6,24.36,24.4,125733,0
2008-03-17,23.44,24.24,22.6,23.44,155953,0
2008-03-18,23.84,24.8,23.6,24.52,157111,0
2008-03-19,24.52,25.68,23.6,23.6,151078,0
2008-03-20,23.84,23.96,23.04,23.16,210692,0
2008-03-24,23.16,24.48,23.16,24.32,172744,0
2008-03-25,24.28,24.6,23.8,24.2,100161,0
2008-03-26,24.32,25.04,23.8,24.96,86860,0
2008-03-27,25.12,25.12,24.16,24.96,93746,0
2008-03-28,24.84,25.48,24.32,24.4,62506,0
2008-03-31,24.24,24.68,23.96,24.48,94513,0
2008-04-01,25.16,25.92,24.76,25.92,119108,0
2008-04-02,25.76,29.8,25.72,28.24,321547,0
2008-04-03,28.04,28.48,27.24,28.28,129302,0
2008-04-04,28.32,29.4,28.28,29.16,99358,0
2008-04-07,29.36,29.96,29,29.52,118264,0
2008-04-08,29.24,31.28,29.16,31.08,148848,0
2008-04-09,31.24,32.36,31.12,31.8,231791,0
2008-04-10,31.6,32.28,31.56,31.96,117716,0
2008-04-11,31.52,32.04,30.36,30.56,115157,0
2008-04-14,30.6,31.36,29.76,29.96,130745,0
2008-04-15,29.28,29.44,28,28.92,159629,0
2008-04-16,29.76,31.16,29.6,31,103188,0
2008-04-17,30.84,31.16,30,30.28,73136,0
2008-04-18,30.88,31.76,30.6,31.28,77671,0
2008-04-21,31.44,31.76,30.88,31.4,63042,0
2008-04-22,31.2,31.4,30.32,30.92,80763,0
2008-04-23,31,32.4,30.84,32,90650,0
2008-04-24,32,33.96,31.56,33.84,114746,0
2008-04-25,33.92,34.56,33.52,34.52,69234,0
2008-04-28,34.52,36.04,34.04,35.84,99800,0
2008-04-29,35.96,36.12,34.12,34.48,120093,0
2008-04-30,34.52,35.8,34.52,34.52,134836,0
2008-05-01,34.56,35.6,34.56,34.84,101966,0
2008-05-02,35.2,35.56,34.48,34.56,99565,0
2008-05-05,35,36.6,34.48,36.08,148813,0
2008-05-06,35.44,36,35,35.64,91852,0
2008-05-07,36,36.28,34.36,34.72,163344,0
2008-05-08,32.96,35.72,32.4,33.56,311245,0
2008-05-09,33.32,34,31.68,32.48,160138,0
2008-05-12,32.64,33.44,32.04,33.2,106091,0
2008-05-13,33.08,33.72,32,32.96,93749,0
2008-05-14,32.96,33.16,32.12,32.16,89753,0
2008-05-15,31.92,32.8,31.52,32.76,104549,0
2008-05-16,32.92,33.08,32,32.84,92495,0
2008-05-19,32.76,33.6,32.28,32.8,102757,0
2008-05-20,32.4,32.72,31.96,32.2,70877,0
2008-05-21,32.32,32.56,30.24,30.36,138618,0
2008-05-22,30.36,31.44,30,31.16,134762,0
2008-05-23,30.84,31.12,30,30.44,58126,0
2008-05-27,30.52,31.84,30.12,31.64,60126,0
2008-05-28,31.84,32.68,31.8,32.68,83260,0
2008-05-29,32.56,33.44,32.48,33.36,81736,0
2008-05-30,33.68,34.32,33.28,33.76,110574,0
2008-06-02,33.52,33.84,31.28,31.28,157152,0
2008-06-03,31.6,31.88,30,30,136707,0
2008-06-04,30.12,31.44,30.08,30.6,115015,0
2008-06-05,30.8,31.56,30.28,31.56,65140,0
2008-06-06,31.4,31.44,30.08,30.12,85349,0
2008-06-09,30.4,30.72,29.04,29.12,102861,0
2008-06-10,28.96,29.68,28.32,29.04,76192,0
2008-06-11,28.92,29.08,28,28.08,65723,0
2008-06-12,28.52,28.72,28,28,44235,0
2008-06-13,28.4,28.56,27,27.44,115578,0
2008-06-16,27.24,28.32,26.56,28.2,66747,0
2008-06-17,28.24,28.24,27.44,27.84,48757,0
2008-06-18,27.64,27.64,26.64,26.76,74545,0
2008-06-19,26.76,27,26.08,26.72,92951,0
2008-06-20,26.6,26.84,25.84,26.28,126937,0
2008-06-23,26.32,26.32,24.8,25.24,62478,0
2008-06-24,24.84,25.48,24.24,24.68,69874,0
2008-06-25,24.64,26.6,24.32,25.92,86797,0
2008-06-26,25.52,25.52,24.6,25.04,78306,0
2008-06-27,24.92,25.4,23.76,23.8,129571,0
2008-06-30,23.8,24.04,22.72,22.8,82704,0
2008-07-01,22.52,22.92,21.48,22.52,137690,0
2008-07-02,22.56,23.16,22.16,22.72,84017,0
2008-07-03,22.84,25.76,22.84,25.36,88821,0
2008-07-07,25.48,25.64,24.44,24.44,150381,0
2008-07-08,24.52,26.6,24.08,26.52,94702,0
2008-07-09,26.36,27.92,25.72,25.96,165184,0
2008-07-10,25.92,27.08,25.56,27,98658,0
2008-07-11,26.64,26.64,25.08,26.12,96436,0
2008-07-14,27.04,27.04,25.24,25.6,68433,0
2008-07-15,25.16,26.24,24.36,25.28,95617,0
2008-07-16,25.32,27.2,25.16,27.12,79644,0
2008-07-17,27.16,27.96,26.88,27.92,67475,0
2008-07-18,28.08,29.48,27.44,28.76,89425,0
2008-07-21,28.8,30.2,28.12,28.84,86659,0
2008-07-22,28.44,29.2,28.4,28.52,77114,0
2008-07-23,28.52,29.68,28.32,29.64,105941,0
2008-07-24,29.6,30.12,28.08,28.24,239862,0
2008-07-25,28.48,29,28,28.24,115816,0
2008-07-28,28.08,28.64,27.4,28.36,90193,0
2008-07-29,28.4,30.12,27.8,30.12,59829,0
2008-07-30,30.24,30.8,28.8,29.24,116090,0
2008-07-31,28.76,29.72,28.48,28.8,60114,0
2008-08-01,28.52,29.4,28.32,29.04,130140,0
2008-08-04,28.96,29.4,28.52,28.92,123401,0
2008-08-05,29.6,30.68,28.96,30.64,135510,0
2008-08-06,29.04,29.12,24.24,25.68,415394,0
2008-08-07,25.16,26.6,24.6,26.56,143734,0
2008-08-08,26.52,28.4,25.76,28.32,145870,0
2008-08-11,28.28,30.96,28.24,30.92,194365,0
2008-08-12,30.48,32,29.96,30.96,168908,0
2008-08-13,31.32,31.32,29.76,30.88,115535,0
2008-08-14,30.6,31.92,30.6,31.88,76292,0
2008-08-15,32,32,30.08,30.32,84453,0
2008-08-18,30.16,31.12,29.28,29.76,66755,0
2008-08-19,29.44,29.72,28.8,29.08,58264,0
2008-08-20,29.24,29.28,27.88,28.68,105607,0
2008-08-21,28.44,30,28.28,29.4,74744,0
2008-08-22,29.68,30.92,29.4,30.2,72097,0
2008-08-25,29.8,30.24,28.6,28.72,53389,0
2008-08-26,28.8,30.24,28.32,28.68,61064,0
2008-08-27,28.84,30.76,28.72,30.4,84883,0
2008-08-28,30.44,30.8,30,30.64,85190,0
2008-08-29,30.52,31,29.68,30.28,65999,0
2008-09-02,30.8,31.8,30.08,31.8,90834,0
2008-09-03,31.52,32,31.08,31.56,65585,0
2008-09-04,31.4,31.8,29.84,30.04,72130,0
2008-09-05,29.84,29.92,28.8,29.48,40375,0
2008-09-08,30.16,30.8,28.88,30.08,56570,0
2008-09-09,30,30.8,29.08,29.08,52584,0
2008-09-10,29.64,29.96,28,29.4,83822,0
2008-09-11,28.84,28.88,28.12,28.44,78144,0
2008-09-12,28.24,28.64,28.04,28.4,61799,0
2008-09-15,28.28,28.32,26.2,26.84,71745,0
2008-09-16,26.36,29.08,25.28,28.76,125053,0
2008-09-17,28.12,29.08,26.88,28.56,137385,0
2008-09-18,29.16,31.96,28.52,31.96,230427,0
2008-09-19,32.96,33.76,31.56,32.52,264988,0
2008-09-22,32.48,33,30.2,31.48,101204,0
2008-09-23,31.4,32.16,29.16,29.52,135613,0
2008-09-24,29.68,30.4,28.68,29.36,60769,0
2008-09-25,29.4,29.92,28.24,28.36,103283,0
2008-09-26,28.16,29.4,28.08,29.36,69037,0
2008-09-29,28.88,29.2,27.16,27.44,99490,0
2008-09-30,27.92,28.8,27.28,28.4,52082,0
2008-10-01,27.8,29.44,27.8,28.8,67020,0
2008-10-02,28.6,29.56,27.8,27.88,73626,0
2008-10-03,28.32,29.36,27.24,27.28,83630,0
2008-10-06,26.64,27.12,23.28,23.96,200199,0
2008-10-07,23.96,24.36,22.2,22.96,151216,0
2008-10-08,22.16,24,22.16,23,93959,0
2008-10-09,23.32,24,21.08,21.2,76188,0
2008-10-10,20.88,22,19,21.2,180260,0
2008-10-13,22.12,24,22.12,24,86325,0
2008-10-14,24.88,24.96,22.4,23.12,58505,0
2008-10-15,22.8,23.28,19.32,19.52,82365,0
2008-10-16,19.72,20.88,18,20.4,151708,0
2008-10-17,19.92,21,19.12,19.84,91114,0
2008-10-20,20.08,21.12,19.96,21.04,66155,0
2008-10-21,20.56,21.52,20.12,20.64,67813,0
2008-10-22,20.44,20.44,19.16,19.48,46886,0
2008-10-23,19.48,20.28,18.92,19.48,79311,0
2008-10-24,18.8,19.48,18.12,18.64,62882,0
2008-10-27,18.4,19.52,17.6,17.8,55656,0
2008-10-28,19.4,20.76,18.2,20.4,87009,0
2008-10-29,20.4,21.32,20,20.6,86114,0
2008-10-30,22,24.16,22,24,274590,0
2008-10-31,24,26.6,23.72,25,168513,0
2008-11-03,25.16,25.96,24.32,24.84,104291,0
2008-11-04,25,25.52,24.56,24.88,112180,0
2008-11-05,24.32,25.56,24.32,24.4,91014,0
2008-11-06,24.24,24.92,24,24.08,91659,0
2008-11-07,24.4,24.96,24.28,24.76,51477,0
2008-11-10,25.16,25.16,23.92,24.64,64477,0
2008-11-11,24.44,25,24,24,48448,0
2008-11-12,23.84,24.8,23.4,23.48,70674,0
2008-11-13,23.24,25.12,22,25.04,121808,0
2008-11-14,24.44,25.4,23.28,23.36,62662,0
2008-11-17,23.2,24.08,22.52,22.8,69005,0
2008-11-18,22.92,23.24,22.08,22.84,80576,0
2008-11-19,22.84,23.2,20.16,20.2,79656,0
2008-11-20,19.92,20.8,17.8,17.88,143288,0
2008-11-21,18.24,18.4,16,17.04,149639,0
2008-11-24,17.4,18.72,16.84,18.52,108194,0
2008-11-25,18.8,19.96,17.88,19.84,74905,0
2008-11-26,19.24,21.36,19.24,21.24,44844,0
2008-11-28,20.92,21.24,20.08,20.44,20135,0
2008-12-01,19.8,20.76,18,18.04,68470,0
2008-12-02,18.52,20.8,18.08,20.72,72836,0
2008-12-03,19.96,22,19.6,21.2,52304,0
2008-12-04,20.84,21.84,19.44,19.88,68861,0
2008-12-05,19.64,21.16,19.52,21,98802,0
2008-12-08,21,21.4,20.6,21,102611,0
2008-12-09,20.04,21.12,20.04,20.24,58811,0
2008-12-10,20.36,20.8,19.96,20.44,38384,0
2008-12-11,20.16,21,19.28,19.32,89187,0
2008-12-12,19,21.16,18.56,21,110659,0
2008-12-15,21,21.04,20.2,20.44,59682,0
2008-12-16,20.8,21.28,20.12,21.16,87115,0
2008-12-17,20.96,22.32,20.72,21.64,55024,0
2008-12-18,21.64,22.4,21.12,22.28,53118,0
2008-12-19,22.8,23.88,22.08,22.96,101038,0
2008-12-22,22.8,23.6,20.96,21.96,85446,0
2008-12-23,21.96,22.52,21.08,21.4,22086,0
2008-12-24,21.36,22.04,20.88,21.52,21393,0
2008-12-26,21.64,22.2,21.4,22.16,21813,0
2008-12-29,22,22.16,21.4,21.48,38582,0
2008-12-30,21.64,22,20.52,22,35606,0
2008-12-31,21.96,22.6,21.68,22.24,52764,0
2009-01-02,22.28,22.88,21.72,22.16,37499,0
2009-01-05,22.24,23.24,21.92,23,86642,0
2009-01-06,23,23.32,21.92,22.4,72738,0
2009-01-07,21.92,24.2,21.36,23.96,95902,0
2009-01-08,23.84,24.68,23.44,24.44,48625,0
2009-01-09,24.24,24.28,23.4,23.44,51519,0
2009-01-12,23.4,23.6,22.84,22.84,46448,0
2009-01-13,22.88,23.68,22.48,22.84,32706,0
2009-01-14,22.36,22.92,21.76,21.88,51170,0
2009-01-15,21.84,22.16,20.48,21.64,76173,0
2009-01-16,21.76,22.28,21.2,22.16,35618,0
2009-01-20,21.76,22.04,20.6,20.6,39169,0
2009-01-21,20.84,21.96,20.28,21.76,40165,0
2009-01-22,21.2,22.6,20.24,21.24,32921,0
2009-01-23,20.6,21.84,20.32,21.36,29186,0
2009-01-26,21.32,22.28,20.64,21.36,30560,0
2009-01-27,21.36,22.08,20.84,21.72,28204,0
2009-01-28,22.04,22.2,21.76,22.2,32649,0
2009-01-29,21.72,22.36,21.24,21.44,37957,0
2009-01-30,21.72,22.08,21.16,21.2,37302,0
2009-02-02,20.96,21.72,20.4,21.6,28117,0
2009-02-03,21.72,21.96,21,21.76,34969,0
2009-02-04,21.52,22.12,20.6,21.12,30821,0
2009-02-05,20.88,21.28,20.52,21.2,25496,0
2009-02-06,21.12,21.96,21.04,21.92,20545,0
2009-02-09,21.76,22.2,21.56,21.96,12334,0
2009-02-10,21.88,22.2,20.52,20.6,30718,0
2009-02-11,20.44,21.04,20.28,20.72,13937,0
2009-02-12,20.44,21.6,20.32,21.4,17962,0
2009-02-13,21.48,21.48,20.68,21.36,25085,0
2009-02-17,20.36,20.52,19.44,19.56,35581,0
2009-02-18,19.72,19.92,18.72,19,42616,0
2009-02-19,19.2,19.4,18.44,18.48,38734,0
2009-02-20,18.4,18.56,17.6,17.92,54702,0
2009-02-23,18.04,18.4,16.84,16.92,42706,0
2009-02-24,17.08,18.68,17.08,18.24,58610,0
2009-02-25,18.16,18.96,17.88,18.2,45911,0
2009-02-26,18.32,19,17.28,17.28,37013,0
2009-02-27,17.04,18.2,17,17,29436,0
2009-03-02,16.76,17.12,15.76,15.76,53495,0
2009-03-03,16.08,16.88,15.16,15.16,49579,0
2009-03-04,15.68,16.8,15.44,16.48,65474,0
2009-03-05,16.12,17.12,15.2,15.2,45878,0
2009-03-06,18,18,15.32,15.68,125969,0
2009-03-09,15.44,15.76,14.56,14.6,63565,0
2009-03-10,14.84,16,14.84,15.92,76304,0
2009-03-11,16.24,16.68,15,15.68,71572,0
2009-03-12,15.6,17.96,15.48,17.92,153227,0
2009-03-13,17.96,18.84,17.6,18.4,67403,0
2009-03-16,18.4,20,17.68,19.76,103453,0
2009-03-17,19.68,20.4,19.52,20.2,48815,0
2009-03-18,19.4,21.08,19.4,20.64,47679,0
2009-03-19,20.92,21.52,19.88,20.92,29544,0
2009-03-20,21.16,21.44,19.96,19.96,64576,0
2009-03-23,20.6,21.76,20.6,21.72,58300,0
2009-03-24,21.32,22,20.76,20.96,45451,0
2009-03-25,20.84,22.36,20.84,22.32,87394,0
2009-03-26,22.16,23,22.12,22.76,55888,0
2009-03-27,22.2,22.6,20.68,20.8,58469,0
2009-03-30,20.4,21.04,19.56,20.76,50432,0
2009-03-31,20.96,21.68,20.92,20.92,41816,0
2009-04-01,20.76,22.24,20.76,21.68,44374,0
2009-04-02,22.28,23.68,22.24,23.24,79945,0
2009-04-03,23.24,24.52,23.08,24.52,72507,0
2009-04-06,24.24,25.12,23.8,24.84,77414,0
2009-04-07,24.52,24.52,22.32,23.32,112091,0
2009-04-08,23.4,24.68,22.8,24.68,48904,0
2009-04-09,25.32,26.4,25.2,26.12,60371,0
2009-04-13,25.96,27.6,24.64,27.4,74193,0
2009-04-14,27.44,29.76,27.44,28.28,126487,0
2009-04-15,28,28.8,27.68,28.52,105818,0
2009-04-16,28.76,29.44,28,29.4,78384,0
2009-04-17,29.52,30.8,28.84,29.64,76549,0
2009-04-20,29.4,29.44,28,28.08,55786,0
2009-04-21,28.04,32.04,28.04,32.04,133290,0
2009-04-22,32.4,33.8,32.2,32.84,130113,0
2009-04-23,32.8,33,31.72,32.2,57048,0
2009-04-24,32.44,33.32,32.04,32.64,82030,0
2009-04-27,32.2,32.24,31.44,31.76,75259,0
2009-04-28,31.64,32.08,31.44,31.72,73283,0
2009-04-29,31.96,34,31.88,33.84,198050,0
2009-04-30,34,36,33.92,34.4,102166,0
2009-05-01,34.68,35.2,34.36,34.88,52343,0
2009-05-04,35.4,36.32,35,36.08,82628,0
2009-05-05,36.08,36.52,35.2,35.6,106018,0
2009-05-06,36.28,36.28,33.32,34.52,136210,0
2009-05-07,32.68,32.68,30.08,30.24,306604,0
2009-05-08,31.48,32.12,30.28,31.88,83382,0
2009-05-11,31.04,32.84,31,32.8,64299,0
2009-05-12,32.84,32.84,31.64,32.24,59254,0
2009-05-13,31.6,31.92,31.08,31.12,58368,0
2009-05-14,31.36,32.56,30.88,31.72,62535,0
2009-05-15,32,35.6,31.6,35,145088,0
2009-05-18,35.8,35.88,34.64,34.96,100474,0
2009-05-19,34.64,37.96,34.6,37.64,153000,0
2009-05-20,37.96,38.68,36.28,37.08,114886,0
2009-05-21,36.6,36.76,34.4,35.24,74430,0
2009-05-22,35.36,36.72,34.52,35.88,48237,0
2009-05-26,35.32,40,34.92,38.24,86703,0
2009-05-27,37.76,38.32,36.8,36.88,48249,0
2009-05-28,36.96,38.24,36.12,37.96,65329,0
2009-05-29,38.36,39.56,37.44,38.84,225492,0
2009-06-01,39.16,40.2,38.76,39.64,105454,0
2009-06-02,39.64,41.4,38.72,41.08,71273,0
2009-06-03,40.56,40.8,40,40.64,64230,0
2009-06-04,40.8,41.96,40.44,41.6,69330,0
2009-06-05,42,42.48,41.16,42.48,40660,0
2009-06-08,42.44,42.44,40,40.12,88186,0
2009-06-09,40.48,41.8,40.48,41.2,42605,0
2009-06-10,41.36,41.96,38.56,39.36,78805,0
2009-06-11,39.36,40.4,39.2,39.56,49605,0
2009-06-12,39.2,39.2,37.04,38.32,81197,0
2009-06-15,37.96,39.72,36.92,39.2,92657,0
2009-06-16,39.2,39.88,37.76,37.84,69854,0
2009-06-17,37.76,38.64,37.12,37.84,62214,0
2009-06-18,37.8,38.6,37.4,38.32,76603,0
2009-06-19,38.96,40.56,37.32,38.44,214654,0
2009-06-22,38,38.52,35.84,35.96,78430,0
2009-06-23,35.92,36.6,35.36,35.68,41722,0
2009-06-24,35.8,37,35.72,36.96,62957,0
2009-06-25,36.92,38.96,36.68,38.8,70517,0
2009-06-26,38.8,40.4,38.28,40.4,227424,0
2009-06-29,40.6,41,39.36,40,135483,0
2009-06-30,40,40.24,39.12,39.2,58507,0
2009-07-01,39.48,41.28,39.08,41.12,76396,0
2009-07-02,40.48,40.48,38.8,39.2,64497,0
2009-07-06,39.52,39.56,36.88,37.8,55884,0
2009-07-07,37.72,37.88,36.16,36.16,57060,0
2009-07-08,36.48,36.92,36,36.6,58825,0
2009-07-09,36.8,37.44,36.32,36.32,36952,0
2009-07-10,36.24,37.12,36.2,36.68,17278,0
2009-07-13,36.72,37.68,35.84,37.68,29074,0
2009-07-14,37.6,37.88,37.12,37.32,33602,0
2009-07-15,37.96,41.92,37.72,41.88,125219,0
2009-07-16,41.52,43.4,40.48,43.04,67129,0
2009-07-17,43.16,44.52,42.8,44.28,65204,0
2009-07-20,44.76,45.96,44.04,45.6,87998,0
2009-07-21,45.72,45.72,44.44,45.48,43485,0
2009-07-22,45,45.56,44.24,44.56,48968,0
2009-07-23,44.4,45.6,44.24,44.96,76981,0
2009-07-24,44.44,45.4,44.36,45.04,25890,0
2009-07-27,44.64,44.8,42.84,43.28,56959,0
2009-07-28,43,43.84,42.48,43.44,46160,0
2009-07-29,45.2,46.4,43.48,46.2,180360,0
2009-07-30,47,47.84,46.12,46.4,97745,0
2009-07-31,46.32,47.2,45.6,45.72,54564,0
2009-08-03,47.92,47.92,45.56,47.24,113124,0
2009-08-04,44.2,45.92,43,44.28,167045,0
2009-08-05,44.28,44.72,42.12,43.76,115994,0
2009-08-06,44.44,45.04,43.8,45,105196,0
2009-08-07,46,46.08,44.64,45.72,77362,0
2009-08-10,45.04,46.88,45.04,46.4,51791,0
2009-08-11,46.08,46.6,45.32,45.6,37250,0
2009-08-12,45.6,47.04,44.88,46.52,60150,0
2009-08-13,46.68,47.2,46,47.2,44423,0
2009-08-14,47.04,47.12,45.4,46.2,62112,0
2009-08-17,44.76,44.88,43.2,43.88,80603,0
2009-08-18,44.04,44.96,43.64,44.88,50407,0
2009-08-19,44.4,45.6,43.64,45.48,33339,0
2009-08-20,45.48,45.6,44.92,45.44,33177,0
2009-08-21,45.96,47.24,45.8,46.4,71575,0
2009-08-24,46.4,46.8,45.28,46.36,81173,0
2009-08-25,46.48,47.32,45.92,46.4,35420,0
2009-08-26,46,48.32,45.16,48.16,130756,0
2009-08-27,47.8,48.4,46.2,47.76,50262,0
2009-08-28,48.4,49.28,46.4,46.76,66093,0
2009-08-31,46.44,46.48,45.6,46.2,58422,0
2009-09-01,45.76,47.48,45.44,46,121168,0
2009-09-02,45.72,46.64,45.28,45.48,34809,0
2009-09-03,45.6,46.28,45.28,45.96,28092,0
2009-09-04,45.88,46.68,44.96,46.48,49290,0
2009-09-08,46.76,47.92,46.48,47.4,56774,0
2009-09-09,47.4,48.72,46.96,48.68,72505,0
2009-09-10,48.6,49.6,48.36,49.32,61851,0
2009-09-11,49.32,49.6,48.72,49.04,46033,0
2009-09-14,48.8,49.56,48.48,49.08,37337,0
2009-09-15,48.84,50.12,48.48,49.68,84808,0
2009-09-16,50,50,49.2,49.56,58013,0
2009-09-17,49.68,50.84,49.24,50.24,49951,0
2009-09-18,50.44,51.08,49.76,51.04,66105,0
2009-09-21,50.36,51.48,50,50.88,25065,0
2009-09-22,51.2,51.2,49.84,50.16,84326,0
2009-09-23,50.4,50.4,49.2,49.2,89819,0
2009-09-24,49.4,50.04,48.48,49.8,69651,0
2009-09-25,49.56,49.72,48.4,49.16,25540,0
2009-09-28,49.4,51.32,48.6,50.2,69768,0
2009-09-29,50.4,50.84,49.6,49.84,29246,0
2009-09-30,50.04,50.4,48,49.44,42109,0
2009-10-01,49.4,49.48,46.16,46.48,110156,0
2009-10-02,46.12,46.44,45.44,45.96,106003,0
2009-10-05,46,47.12,45.08,46.6,67394,0
2009-10-06,47.04,48.28,46.44,47.56,33112,0
2009-10-07,47.44,47.44,44.68,44.88,91331,0
2009-10-08,45.36,46.24,44.36,44.48,71429,0
2009-10-09,44.4,47.88,44.2,47.4,120520,0
2009-10-12,47.36,47.76,45.04,45.6,54271,0
2009-10-13,45.76,46.2,45.2,45.6,32902,0
2009-10-14,46.32,48.28,46.24,47.92,103618,0
2009-10-15,47.68,47.68,46.28,46.6,93588,0
2009-10-16,46.28,47,45.08,45.24,63882,0
2009-10-19,45.04,45.2,41.2,42.56,258404,0
2009-10-20,42.64,42.88,41.2,41.6,80977,0
2009-10-21,41.44,42.28,40.48,40.64,62833,0
2009-10-22,40.64,41.08,38.56,39.56,145224,0
2009-10-23,39.68,40.44,39.48,39.68,81321,0
2009-10-26,39.64,40.6,38.92,39.32,61196,0
2009-10-27,39.44,40,36.88,37.64,88496,0
2009-10-28,37.68,38.32,36.12,36.64,75346,0
2009-10-29,36.92,38.04,36,37.92,73434,0
2009-10-30,37.48,38,36.24,36.32,61610,0
2009-11-02,36.52,36.96,34.84,36.2,113450,0
2009-11-03,35.8,36.44,34.92,36.32,46993,0
2009-11-04,36.92,37.52,36.2,36.28,118990,0
2009-11-05,28.88,28.96,26,27.96,616036,0
2009-11-06,27.96,29.68,27.48,29.6,193403,0
2009-11-09,30,30,28.88,29.48,181109,0
2009-11-10,29.48,30.96,29.24,30.08,146666,0
2009-11-11,30.44,30.44,28.92,29.04,137955,0
2009-11-12,29.04,29.8,28.6,28.6,84048,0
2009-11-13,28.56,29.28,28.56,29,67378,0
2009-11-16,29.32,29.52,28.84,29.12,68570,0
2009-11-17,29,29.12,28.64,28.76,44809,0
2009-11-18,28.8,29.04,28.44,28.44,41007,0
2009-11-19,28.24,28.32,27.36,27.44,81442,0
2009-11-20,27.24,27.52,26.36,26.8,99426,0
2009-11-23,27,27.6,26.68,27.44,145933,0
2009-11-24,27.68,28,26.68,27.12,67676,0
2009-11-25,27.2,27.92,26.8,26.88,24105,0
2009-11-27,26.72,26.8,26.04,26.04,38692,0
2009-11-30,26.08,26.08,25.04,25.32,72003,0
2009-12-01,25.64,26.32,25.4,25.52,62936,0
2009-12-02,25.56,25.84,25.2,25.64,84918,0
2009-12-03,25.8,25.8,25.48,25.48,107835,0
2009-12-04,25.88,26.64,25.84,26.4,113266,0
2009-12-07,26.88,27.28,26.4,26.8,98253,0
2009-12-08,26.64,28.28,26.28,28.16,157643,0
2009-12-09,28.24,29.56,27.84,29.52,128200,0
2009-12-10,29.72,29.8,28.6,28.92,80747,0
2009-12-11,29.16,29.16,28.28,28.96,51478,0
2009-12-14,29.04,29.8,29.04,29.76,64825,0
2009-12-15,29.76,30.68,29.76,30.28,93459,0
2009-12-16,30.4,31.52,30.32,31.24,109616,0
2009-12-17,31.08,31.24,30.64,31.08,64555,0
2009-12-18,31.2,32.56,30.96,32.28,171188,0
2009-12-21,32.36,34.52,32.28,34.32,117697,0
2009-12-22,34.24,34.44,33.84,34.28,116172,0
2009-12-23,34.36,36.56,34.36,36.44,251226,0
2009-12-24,36.56,37.52,36,37.44,69727,0
2009-12-28,37.44,37.92,36.64,37.52,135144,0
2009-12-29,37.72,38.84,37.4,38.52,133212,0
2009-12-30,38.08,38.6,37.2,37.88,82247,0
2009-12-31,37.96,38.2,36.4,36.6,70965,0
2010-01-04,36.76,37.84,36.76,36.96,82313,0
2010-01-05,36.8,37.2,34.48,34.88,198816,0
2010-01-06,35,35.6,34.6,34.72,153832,0
2010-01-07,34.68,35,34.2,35,52875,0
2010-01-08,34.8,35.04,34.64,34.8,69066,0
2010-01-11,35,35.6,34.56,34.6,70382,0
2010-01-12,34.44,34.92,33.44,33.48,94508,0
2010-01-13,33.56,33.84,31.88,33.6,101745,0
2010-01-14,33.28,34.76,33.16,34.76,100809,0
2010-01-15,34.88,35,32.84,33.68,111200,0
2010-01-19,33.68,34.36,33.48,34.28,76589,0
2010-01-20,34,34.28,33.04,33.6,75236,0
2010-01-21,33.76,34,33.36,33.4,61945,0
2010-01-22,33.32,33.6,32.44,32.8,93423,0
2010-01-25,32.88,32.88,31.92,32.32,45405,0
2010-01-26,32.08,33.64,32.04,32.8,65881,0
2010-01-27,32.64,33.28,32.2,33.24,31735,0
2010-01-28,33.36,33.36,31.56,31.84,57291,0
2010-01-29,31.88,32.32,30.8,31,86763,0
2010-02-01,31.6,32.12,31,31.88,63332,0
2010-02-02,31.8,31.92,31.08,31.36,53072,0
2010-02-03,31.24,31.36,30.76,30.8,92528,0
2010-02-04,30.8,31.2,29.48,29.64,88264,0
2010-02-05,29.64,31,29.6,30.96,61264,0
2010-02-08,31,31.04,30.4,30.84,31997,0
2010-02-09,31.04,31.72,30.92,31.68,44485,0
2010-02-10,31.52,31.64,31.08,31.52,54978,0
2010-02-11,31.44,31.92,31.08,31.64,35426,0
2010-02-12,31.36,31.36,30,30.6,98571,0
2010-02-16,30.88,31.48,30.68,31.48,35674,0
2010-02-17,31.48,32.12,31.48,32,52284,0
2010-02-18,32.08,32.12,31.88,31.96,54986,0
2010-02-19,31.96,32.28,31.84,32.08,61577,0
2010-02-22,30.8,33.08,30.8,32.52,65036,0
2010-02-23,32.56,32.68,31.32,31.72,58862,0
2010-02-24,31.88,32.08,30.92,30.92,71435,0
2010-02-25,33.12,36.88,33,36.6,485664,0
2010-02-26,36.72,36.8,34.2,35.04,180756,0
2010-03-01,35.32,36,34.6,35.48,125482,0
2010-03-02,35.36,37.36,35.28,37.2,129010,0
2010-03-03,37.32,37.32,36.2,36.32,88385,0
2010-03-04,36.4,36.92,36.28,36.72,52179,0
2010-03-05,37,38.36,36.68,37.44,110946,0
2010-03-08,37.48,37.84,36.88,37.04,75959,0
2010-03-09,36.8,36.8,35.68,35.88,75408,0
2010-03-10,36.08,36.16,35.2,35.64,72151,0
2010-03-11,35.72,35.76,35.24,35.52,37192,0
2010-03-12,35.56,35.6,34.72,35.08,48518,0
2010-03-15,34.96,35.24,34.8,34.84,34770,0
2010-03-16,35.04,35.04,34.2,34.92,26196,0
2010-03-17,35.04,36.36,34.52,35.52,55140,0
2010-03-18,35.48,36.16,35,35.08,19374,0
2010-03-19,35.24,35.24,34,34.08,44116,0
2010-03-22,33.92,35.4,33.68,34.8,43936,0
2010-03-23,34.88,35.68,34.6,35.64,20215,0
2010-03-24,35.4,35.76,35.28,35.52,30043,0
2010-03-25,35.6,35.68,34,34.08,40010,0
2010-03-26,34.32,34.84,34,34.12,27879,0
2010-03-29,35.2,37.84,35.12,36.6,173973,0
2010-03-30,36.76,37.52,36.36,36.56,80241,0
2010-03-31,36.56,37,35.32,35.36,64828,0
2010-04-01,35.48,36.48,34.68,35.24,63297,0
2010-04-05,35.44,36.12,35.24,35.88,58936,0
2010-04-06,35.8,36.28,35.4,36.08,31650,0
2010-04-07,35.96,36.36,35.28,35.6,40988,0
2010-04-08,35.24,35.24,34.24,35,80686,0
2010-04-09,34.84,35.52,34.32,35.24,32783,0
2010-04-12,35.12,35.28,34.56,34.64,25990,0
2010-04-13,34.48,34.84,34.04,34.8,54346,0
2010-04-14,34.8,35.92,34.76,35.92,63030,0
2010-04-15,35.92,36.16,35.6,35.84,31013,0
2010-04-16,35.8,36.12,35.12,36.08,57531,0
2010-04-19,36.04,36.2,35.36,35.8,37288,0
2010-04-20,36,37.28,35.76,37.24,51927,0
2010-04-21,37.4,37.96,37,37.52,52769,0
2010-04-22,37.16,37.72,36.48,37.68,58409,0
2010-04-23,37.96,41.08,37.64,40.8,142399,0
2010-04-26,40.88,41.72,39.64,39.8,89746,0
2010-04-27,39.64,41.08,39.28,40.6,135138,0
2010-04-28,40.96,41.92,40.6,41.28,74088,0
2010-04-29,41.4,41.76,40.64,41.32,89361,0
2010-04-30,41.36,41.36,37.96,37.96,97215,0
2010-05-03,38.2,40.48,37.64,40.36,78551,0
2010-05-04,39.76,39.96,38.8,39,59433,0
2010-05-05,38.16,39.08,37.4,38.72,68327,0
2010-05-06,43.48,44.8,36.76,38.8,244634,0
2010-05-07,38.8,40.28,36.2,38.16,110618,0
2010-05-10,40.2,41.16,38.64,39.64,102444,0
2010-05-11,39.44,40.8,38.16,39.48,52427,0
2010-05-12,41.2,43.44,40.12,42.76,135792,0
2010-05-13,42.76,44.48,42.2,42.8,99926,0
2010-05-14,42.4,42.48,40.88,41.68,56955,0
2010-05-17,42.08,42.48,39.6,41.96,80332,0
2010-05-18,42.36,42.48,40.36,40.48,39403,0
2010-05-19,40.4,40.64,39.24,40.08,38174,0
2010-05-20,39,39.2,37.56,38.4,90414,0
2010-05-21,37.68,38.8,36.88,38.76,99955,0
2010-05-24,38.64,38.88,37,37,56694,0
2010-05-25,36.56,38.36,35.6,37.88,77627,0
2010-05-26,38.04,41.4,38.04,39.08,77030,0
2010-05-27,40.28,40.52,39.44,40.32,66175,0
2010-05-28,40.12,40.36,39.2,39.4,119369,0
2010-06-01,39.08,40.16,37.96,38,53644,0
2010-06-02,38.04,39.68,38.04,39.68,78324,0
2010-06-03,39.48,41.96,39.16,41.56,110236,0
2010-06-04,40.36,41.88,40.04,41.52,157855,0
2010-06-07,41.76,41.84,38.32,38.48,106573,0
2010-06-08,38.52,38.68,36.56,37.44,98468,0
2010-06-09,37.8,39,37,37.08,85487,0
2010-06-10,37.72,39,37.64,38.96,38563,0
2010-06-11,38.6,40.4,37.92,39.92,76520,0
2010-06-14,40.32,41.4,40.2,40.88,69858,0
2010-06-15,41.16,42,40.6,41.84,60914,0
2010-06-16,41.44,42.52,40.96,41.8,75089,0
2010-06-17,41.96,42.8,41.72,42.44,61972,0
2010-06-18,42.76,44.08,42.48,43.68,106805,0
2010-06-21,44.32,44.32,43.08,43.64,116396,0
2010-06-22,43.72,44.76,42.48,42.68,63136,0
2010-06-23,42.76,43.2,41.92,42.36,37188,0
2010-06-24,42.08,42.68,41.6,42.04,31831,0
2010-06-25,42.44,42.84,41.6,42.8,132220,0
2010-06-28,42.92,43.12,41.4,41.52,65025,0
2010-06-29,40.68,40.72,38.24,38.6,113247,0
2010-06-30,38.6,39.2,37.88,38.04,37601,0
2010-07-01,37.96,38.44,36.8,37.88,64449,0
2010-07-02,38.24,38.24,36.6,36.72,59138,0
2010-07-06,37.2,37.8,34.92,35.08,95074,0
2010-07-07,35.12,37.08,35.12,37.08,77697,0
2010-07-08,37.2,39,37.2,39,67043,0
2010-07-09,39.04,40.48,38.96,40.4,34941,0
2010-07-12,40.2,40.8,38.8,39.12,41002,0
2010-07-13,39.72,40.96,39.4,40.68,50595,0
2010-07-14,40.4,40.64,39.48,39.84,55727,0
2010-07-15,40,40,38.16,38.64,62115,0
2010-07-16,38.28,38.6,36.8,36.8,73658,0
2010-07-19,37.08,37.52,36.32,37.12,53630,0
2010-07-20,36.64,37.88,36.4,37.8,45890,0
2010-07-21,38,38.6,36.44,36.44,40590,0
2010-07-22,37.04,37.96,37.04,37.84,43322,0
2010-07-23,37.8,40.04,37.68,40,75644,0
2010-07-26,40.04,41.12,39.64,41.04,46736,0
2010-07-27,41.2,41.4,40.48,40.72,34312,0
2010-07-28,40.6,40.96,39.44,39.6,32240,0
2010-07-29,39.8,40.56,38.76,39.96,34516,0
2010-07-30,39.56,40.12,39.16,39.32,50715,0
2010-08-02,40.24,42.52,40.16,41.84,72865,0
2010-08-03,41.56,41.6,40.12,40.2,39109,0
2010-08-04,40.28,40.84,36.96,37.2,160505,0
2010-08-05,36.96,37.2,35.64,35.76,194009,0
2010-08-06,35.44,36.24,34.96,35.72,83010,0
2010-08-09,36.2,36.68,35.68,36.12,56987,0
2010-08-10,35.56,36.12,34.76,35.16,68785,0
2010-08-11,34.72,34.72,32.64,32.72,79246,0
2010-08-12,32.28,32.76,31.52,31.96,88073,0
2010-08-13,31.96,32.4,31.72,32.04,34971,0
2010-08-16,31.92,33.12,31.92,32.12,45477,0
2010-08-17,32.48,33.68,32.48,33.16,49528,0
2010-08-18,33.16,33.6,32.76,32.92,24448,0
2010-08-19,32.88,33.52,32,32.4,57076,0
2010-08-20,32.2,32.84,31.76,32.48,51652,0
2010-08-23,32.64,33.48,31.92,31.96,33968,0
2010-08-24,31.68,32.08,30.8,31.44,66490,0
2010-08-25,31.24,32.24,31,32.08,49631,0
2010-08-26,32.2,32.96,31.8,32.12,41369,0
2010-08-27,32.56,33,31.6,32.96,31866,0
2010-08-30,32.72,33.24,30.96,31,54333,0
2010-08-31,30.88,31.72,30.44,30.6,63216,0
2010-09-01,31.16,32.4,30.92,32.36,64107,0
2010-09-02,32.28,32.44,31.44,31.64,45419,0
2010-09-03,32.08,33.2,32,33.04,32768,0
2010-09-07,33,33.32,32.28,32.56,43259,0
2010-09-08,32.64,35.2,32.44,32.64,61914,0
2010-09-09,33.16,33.44,32.44,32.68,37424,0
2010-09-10,32.68,32.76,31.32,31.56,60523,0
2010-09-13,31.96,32.96,31.96,32.72,60558,0
2010-09-14,32.72,33.72,32.6,33.24,41989,0
2010-09-15,33,34.68,32.88,34.52,72551,0
2010-09-16,34.56,35,33.64,33.96,27529,0
2010-09-17,34.4,35.28,33.52,35,84085,0
2010-09-20,35.24,36.8,34.8,36.8,98116,0
2010-09-21,37.2,38.56,37.2,37.2,98001,0
2010-09-22,37.24,38.68,37.24,38.08,119380,0
2010-09-23,37.64,38.36,36.84,37,60471,0
2010-09-24,37.4,38.44,37.4,38.12,82214,0
2010-09-27,38.04,38.4,37.48,38.12,42874,0
2010-09-28,38.2,39.32,36.88,39.12,78721,0
2010-09-29,38.88,39.44,38.56,39.24,70167,0
2010-09-30,39.52,39.92,38.56,39.76,120919,0
2010-10-01,40,40.04,39.32,39.96,68245,0
2010-10-04,39.84,40.44,39.48,39.6,68821,0
2010-10-05,40,40.72,39.72,40.4,131774,0
2010-10-06,40.52,40.92,39.16,39.4,130370,0
2010-10-07,39.88,40.4,38.96,39.96,75860,0
2010-10-08,39.88,41.36,39.28,41.12,69250,0
2010-10-11,41,41.04,39.96,40.04,38877,0
2010-10-12,40.04,43.16,39.76,42.68,131726,0
2010-10-13,42.84,43.48,42.12,42.44,77206,0
2010-10-14,42.52,47.88,42.44,47.84,296832,0
2010-10-15,49.48,50.36,48.16,48.48,216191,0
2010-10-18,48.44,49.44,47.48,47.52,131887,0
2010-10-19,46.92,48.6,46.2,47.32,110989,0
2010-10-20,47.56,47.96,46.84,47.36,52148,0
2010-10-21,47.72,48.52,45.6,46.92,72587,0
2010-10-22,47.04,48.4,47.04,48.12,43414,0
2010-10-25,48.72,48.96,47.44,47.84,39832,0
2010-10-26,47.64,48.48,47.2,48.2,52892,0
2010-10-27,47.76,48.52,47.16,48.44,43001,0
2010-10-28,48.72,48.72,47.36,47.88,34777,0
2010-10-29,47.84,48.88,47.44,48.64,47504,0
2010-11-01,48.96,49.76,47.24,47.72,55926,0
2010-11-02,48.4,49.2,47.4,49.16,49236,0
2010-11-03,49.36,50,48.32,49.92,77143,0
2010-11-04,51.84,60,51.84,59.48,529995,0
2010-11-05,60.2,60.92,58.8,60.52,213660,0
2010-11-08,59.8,61.36,59.44,60.6,204614,0
2010-11-09,60.6,60.8,58.8,59.44,151997,0
2010-11-10,59.4,60.52,57.64,60.48,150653,0
2010-11-11,59.56,60.64,58.48,59.2,98070,0
2010-11-12,58.44,59.08,57.8,57.8,149399,0
2010-11-15,58,58.6,55.12,55.4,134329,0
2010-11-16,55.12,55.2,52.8,53.72,125717,0
2010-11-17,54.16,54.44,53.24,53.64,53570,0
2010-11-18,54.56,57.6,54.56,56.08,124484,0
2010-11-19,55.92,56.48,54.68,55.68,75546,0
2010-11-22,55.4,56.6,54.4,56.36,64196,0
2010-11-23,55.64,56.28,53.72,56.24,80383,0
2010-11-24,56.88,57.52,56.4,57.12,86413,0
2010-11-26,56.68,58,56.24,57.64,25513,0
2010-11-29,57.16,58.08,56.2,58.08,92767,0
2010-11-30,57.6,60,57.12,59.76,129859,0
2010-12-01,60.6,62.32,59.92,60.4,161768,0
2010-12-02,60.2,60.36,59,59.68,63128,0
2010-12-03,59.28,60.2,59.28,59.88,33691,0
2010-12-06,59.52,59.52,58,58.96,77065,0
2010-12-07,59.76,60.92,59.2,60.4,80578,0
2010-12-08,60.44,61,59.96,60.68,70604,0
2010-12-09,61.04,61.04,58.96,59.44,56945,0
2010-12-10,60.08,65,59.88,63.92,258506,0
2010-12-13,64.76,65.4,62.6,62.72,109009,0
2010-12-14,63.16,64,61.84,63.16,62066,0
2010-12-15,62.68,63.52,61.16,62.96,82583,0
2010-12-16,62.8,63.6,61.4,63.2,49123,0
2010-12-17,63.04,63.8,62.28,63.4,69693,0
2010-12-20,64,64.96,62.96,63.28,57302,0
2010-12-21,63.84,65,63.68,64,51614,0
2010-12-22,64.2,64.36,63.16,63.68,49850,0
2010-12-23,63.56,64.52,62.68,63.52,67623,0
2010-12-27,63.48,63.84,62.64,63.28,29476,0
2010-12-28,63.28,63.52,62.2,62.56,45103,0
2010-12-29,62.52,62.84,61.44,62.28,70515,0
2010-12-30,62.4,63.88,62.2,63.32,30985,0
2010-12-31,63.36,63.68,62.72,62.96,38126,0
2011-01-03,63.92,66,63.92,65.28,122230,0
2011-01-04,65.92,68.12,65.04,67.32,218174,0
2011-01-05,67.24,68,66.76,67.48,70311,0
2011-01-06,67.68,68,66.68,67.4,82197,0
2011-01-07,67.64,67.64,62.68,64.52,204044,0
2011-01-10,63.88,63.92,61.28,62.6,276222,0
2011-01-11,61.52,67.04,59.52,64.52,322675,0
2011-01-12,65.48,65.48,62.12,62.8,172456,0
2011-01-13,60.84,60.96,53.12,53.72,773551,0
2011-01-14,54,55.16,53.36,54.36,229638,0
2011-01-18,54.2,55.16,52.92,53.6,121508,0
2011-01-19,53.6,54.04,52.12,52.52,115573,0
2011-01-20,52.4,52.76,51.24,52.12,126921,0
2011-01-21,52.64,53.36,52.04,52.68,79841,0
2011-01-24,52.8,53.72,52.52,52.68,75802,0
2011-01-25,52.2,52.24,47.88,49.12,292086,0
2011-01-26,49.4,52.52,48.68,51.84,196300,0
2011-01-27,52,52.56,50.52,52.08,83977,0
2011-01-28,52,52,50.76,50.96,130038,0
2011-01-31,51.04,51.28,49.56,50.48,100180,0
2011-02-01,51.28,52.52,51,51.6,84287,0
2011-02-02,51.2,51.32,49.92,50.16,125682,0
2011-02-03,50.52,52.04,49.2,52.04,113844,0
2011-02-04,51.96,52.08,50.96,51.84,63421,0
2011-02-07,52.04,53.08,51.76,52.08,121223,0
2011-02-08,52,52.4,51.4,52.24,118822,0
2011-02-09,32.24,34.76,31.6,34,2996837,0
2011-02-10,33.88,35.48,33.52,34.84,741597,0
2011-02-11,34.8,34.88,34,34.24,231177,0
2011-02-14,34.32,35.08,34.04,34.96,183689,0
2011-02-15,34.96,35.56,34.4,35.16,180454,0
2011-02-16,35.6,35.72,34.6,35.4,137146,0
2011-02-18,37.16,38.16,36.92,37.48,198541,0
2011-02-22,37.04,37.2,35.12,35.68,258990,0
2011-02-23,35.92,36.44,34.16,34.32,184081,0
2011-02-24,35.08,36.4,35,36.28,239043,0
2011-02-25,38.56,38.8,37.08,37.6,271823,0
2011-02-28,37.92,38.4,36.76,37.48,127652,0
2011-03-01,36.84,37.6,34.48,34.92,282401,0
2011-03-02,35,35.04,33.56,34.08,255520,0
2011-03-03,34.6,35.16,34.08,34.2,222211,0
2011-03-04,34.04,34.76,33.56,34.12,169190,0
2011-03-07,34.2,34.44,32.76,33.4,174881,0
2011-03-08,33.28,35,32.96,34.88,152935,0
2011-03-09,34.88,35.12,34.08,34.56,103770,0
2011-03-10,34.08,34.32,33.4,33.76,149298,0
2011-03-11,33.52,34.12,33,33.64,119890,0
2011-03-14,33.2,33.96,32.36,33.88,156230,0
2011-03-15,32.4,33.68,32.28,33.2,103997,0
2011-03-16,32.84,34.32,32.28,33.4,231595,0
2011-03-17,33.88,34.4,33.2,34.28,204629,0
2011-03-18,34.84,35.4,33.8,34.68,165692,0
2011-03-21,34.84,35.68,33.8,34.4,167701,0
2011-03-22,34.36,35.32,34,35.16,89069,0
2011-03-23,35.16,35.48,34.84,35.24,75332,0
2011-03-24,35.48,37,35.32,36.4,146951,0
2011-03-25,36.24,37.16,36.24,36.56,97597,0
2011-03-28,36.64,37.12,36.36,36.44,71420,0
2011-03-29,36.6,37.48,36.4,37,88998,0
2011-03-30,37.12,38,37,37.96,92676,0
2011-03-31,37.28,38.48,36.84,37.44,68519,0
2011-04-01,37.92,37.96,36.4,36.4,92106,0
2011-04-04,36.84,36.96,36.52,36.84,102758,0
2011-04-05,36.8,37.92,36.56,37.32,61058,0
2011-04-06,37.24,37.64,36.64,36.84,75747,0
2011-04-07,36.8,37.28,36.2,36.28,89570,0
2011-04-08,36.28,36.44,35.48,36.32,77298,0
2011-04-11,36.44,36.44,35.6,35.88,67344,0
2011-04-12,35.64,36.04,34.6,34.8,93386,0
2011-04-13,35.04,35.88,34.6,35.52,73010,0
2011-04-14,35.4,36.44,35.16,36.44,76487,0
2011-04-15,36.28,36.28,35.2,35.96,69015,0
2011-04-18,35.4,35.52,34.28,34.68,58410,0
2011-04-19,34.72,34.76,33.84,34.52,53343,0
2011-04-20,34.28,34.44,31.44,31.56,354158,0
2011-04-21,31.76,31.84,30.44,31.48,231984,0
2011-04-25,31.72,32.08,31.32,31.6,100226,0
2011-04-26,31.68,32,30.56,30.68,146863,0
2011-04-27,30.92,31,29.68,30.52,214127,0
2011-04-28,30.4,31.4,30.4,31.16,80944,0
2011-04-29,31.68,31.88,30.56,30.88,99484,0
2011-05-02,31.2,31.36,30.6,30.72,103288,0
2011-05-03,30.6,30.64,29.2,29.92,206814,0
2011-05-04,29.6,30.2,28.68,29.04,211439,0
2011-05-05,23.64,23.96,21.44,22.64,872833,0
2011-05-06,22.92,22.96,22,22.28,364804,0
2011-05-09,22.44,23.56,22.32,23.16,392859,0
2011-05-10,23.36,23.52,21.88,21.88,311747,0
2011-05-11,21.92,22.2,21.36,21.68,240657,0
2011-05-12,21.6,21.88,21.2,21.36,172518,0
2011-05-13,21.48,21.68,21,21.04,191317,0
2011-05-16,21,21.44,20.8,20.84,140333,0
2011-05-17,20.72,20.88,20.36,20.56,161254,0
2011-05-18,20.48,21,20.16,20.76,159534,0
2011-05-19,20.84,20.88,20.12,20.56,146111,0
2011-05-20,20.64,21,20.08,20.16,135030,0
2011-05-23,19.96,20.28,19.6,20.04,126550,0
2011-05-24,20.04,20.24,19.56,19.68,102653,0
2011-05-25,20.48,20.52,19.68,19.96,95178,0
2011-05-26,20.04,20.64,20,20.64,99596,0
2011-05-27,20.72,21.52,20.52,20.72,155614,0
2011-05-31,21.12,21.44,20.84,21.24,127796,0
2011-06-01,21.12,21.12,19.88,20,195320,0
2011-06-02,20,20.28,19.8,19.84,105589,0
2011-06-03,19.68,20.12,19.2,19.28,116536,0
2011-06-06,19.4,19.72,18.04,18.04,141307,0
2011-06-07,18.32,18.88,18.24,18.44,96694,0
2011-06-08,18.48,18.76,16.76,16.76,197414,0
2011-06-09,16.88,17.44,16.8,17.44,81400,0
2011-06-10,17.4,17.68,15.76,15.96,469530,0
2011-06-13,16.2,16.64,15.88,16.04,187418,0
2011-06-14,16.28,16.64,15.88,16.12,173607,0
2011-06-15,16.08,17.12,16,16.8,162807,0
2011-06-16,17,17,16,16.2,96947,0
2011-06-17,16.44,16.64,16.2,16.24,123707,0
2011-06-20,16.12,16.36,15.84,16.2,115165,0
2011-06-21,16.4,16.96,16.4,16.76,140837,0
2011-06-22,16.76,17,16.56,16.6,98998,0
2011-06-23,16.44,16.52,15.84,16.28,172230,0
2011-06-24,16.32,16.48,15.92,16.04,384525,0
2011-06-27,16.2,16.56,15.8,15.92,105295,0
2011-06-28,15.84,16.56,15.8,16.52,132340,0
2011-06-29,16.6,16.84,15.84,15.84,113763,0
2011-06-30,16,16.84,15.96,16.84,147423,0
2011-07-01,16.8,16.84,15.96,16.16,124219,0
2011-07-05,16,16.16,15.16,15.64,168836,0
2011-07-06,15.56,16.4,15.52,16.16,133399,0
2011-07-07,16.32,16.8,16.16,16.64,82751,0
2011-07-08,16.44,16.88,16,16.8,87779,0
2011-07-11,16.68,16.72,15.6,15.68,127872,0
2011-07-12,15.6,16.12,15.48,15.64,65705,0
2011-07-13,15.72,16,15.36,15.52,67004,0
2011-07-14,15.6,16.2,15.6,15.88,86659,0
2011-07-15,16.08,16.68,15.64,16.6,103263,0
2011-07-18,16.44,16.44,15.56,15.56,75416,0
2011-07-19,15.84,16.2,15.64,16,55023,0
2011-07-20,15.88,16,15.44,15.52,54971,0
2011-07-21,15.72,16.08,15.48,15.88,67106,0
2011-07-22,15.92,16.16,15.6,15.64,51281,0
2011-07-25,15.56,15.64,14.88,14.96,72501,0
2011-07-26,14.84,15.44,14.56,15.12,83366,0
2011-07-27,15.16,15.16,14.28,14.32,111406,0
2011-07-28,14.56,14.68,13.68,13.68,75390,0
2011-07-29,13.52,14.64,13.52,14.24,156640,0
2011-08-01,14.52,14.56,13.88,14.16,91463,0
2011-08-02,14,14.36,13.28,13.32,98128,0
2011-08-03,11.4,12.24,9.72,9.84,472079,0
2011-08-04,9.76,9.76,8.8,8.88,337589,0
2011-08-05,9,9.32,8.4,8.76,153412,0
2011-08-08,8.36,8.64,7.8,7.88,171486,0
2011-08-09,8.12,8.2,7.2,7.6,221878,0
2011-08-10,7.76,7.76,7.04,7.12,182715,0
2011-08-11,7.48,7.72,7.2,7.52,304154,0
2011-08-12,7.88,7.92,7.4,7.52,207135,0
2011-08-15,7.76,8.24,7.6,8.04,311589,0
2011-08-16,8.08,8.32,7.68,7.72,196967,0
2011-08-17,7.72,8,7.52,7.6,64363,0
2011-08-18,7.28,7.4,6.92,7.04,119360,0
2011-08-19,6.92,7.08,6.88,6.92,112416,0
2011-08-22,7.12,7.24,7,7.2,62608,0
2011-08-23,7.32,7.52,7.2,7.28,376070,0
2011-08-24,7.32,7.48,6.92,7.16,70675,0
2011-08-25,7.24,7.36,7,7,92253,0
2011-08-26,7.08,7.6,6.96,7.12,105602,0
2011-08-29,7.24,7.6,7.24,7.52,111947,0
2011-08-30,7.4,8.08,7.32,7.64,394387,0
2011-08-31,7.8,8.36,7.56,7.56,420423,0
2011-09-01,7.56,7.8,7.24,7.28,153212,0
2011-09-02,7.04,7.24,6.92,7.2,98526,0
2011-09-06,6.88,7.08,6.88,7,129066,0
2011-09-07,7,7.48,7,7.32,95582,0
2011-09-08,7.28,7.44,7,7,53547,0
2011-09-09,6.96,7.12,6.88,6.92,96037,0
2011-09-12,6.88,7.08,6.72,6.88,94876,0
2011-09-13,6.88,7.44,6.88,7.44,95565,0
2011-09-14,7.4,7.4,7.08,7.36,82750,0
2011-09-15,7.44,7.44,7.12,7.2,65435,0
2011-09-16,7.28,7.44,7.08,7.24,67463,0
2011-09-19,7.08,7.12,6.84,6.92,53311,0
2011-09-20,7,7.04,6.72,6.72,70434,0
2011-09-21,6.76,6.88,6.4,6.4,66630,0
2011-09-22,6.12,6.32,5.84,5.92,153167,0
2011-09-23,5.96,6.12,5.92,6,83893,0
2011-09-26,6,6.08,5.88,5.96,99532,0
2011-09-27,6.08,6.16,5.96,6.08,138766,0
2011-09-28,6.08,6.08,5.8,5.8,61509,0
2011-09-29,6,6.04,5.84,6.04,54019,0
2011-09-30,5.88,6.2,5.88,6.08,102037,0
2011-10-03,6,6.36,5.72,5.76,103969,0
2011-10-04,5.68,6.2,5.6,6.16,112693,0
2011-10-05,6.16,6.28,6,6.24,38688,0
2011-10-06,6.28,6.68,6.2,6.68,48760,0
2011-10-07,6.6,6.88,6.4,6.44,46784,0
2011-10-10,6.56,6.56,6.2,6.44,55621,0
2011-10-11,6.4,6.68,6.28,6.56,51090,0
2011-10-12,6.6,6.92,6.52,6.56,81315,0
2011-10-13,5.8,5.96,5.28,5.76,179496,0
2011-10-14,5.84,5.92,5.6,5.92,75919,0
2011-10-17,5.8,5.88,5.32,5.4,94853,0
2011-10-18,5.32,5.76,5.32,5.76,74909,0
2011-10-19,5.68,5.76,5.36,5.36,95178,0
2011-10-20,5.36,5.4,5.2,5.36,53508,0
2011-10-21,5.48,5.48,5.2,5.28,63861,0
2011-10-24,5.4,5.48,4.88,5.04,219886,0
2011-10-25,4.68,4.92,4.48,4.56,297970,0
2011-10-26,4.68,4.92,4.56,4.76,148397,0
2011-10-27,4.84,5.24,4.8,5,191005,0
2011-10-28,5,5.08,4.88,4.92,95420,0
2011-10-31,5,5,4.6,4.68,939713,0
2011-11-01,4.52,5.36,4.52,5.12,311325,0
2011-11-02,5.04,5.16,5,5.12,126615,0
2011-11-03,4.68,4.92,4.64,4.76,161528,0
2011-11-04,4.72,4.92,4.6,4.88,84508,0
2011-11-07,4.72,4.96,4.68,4.72,68268,0
2011-11-08,4.84,4.92,4.72,4.76,77876,0
2011-11-09,4.68,4.72,4.52,4.52,80502,0
2011-11-10,4.6,4.76,4.44,4.76,118705,0
2011-11-11,4.8,4.8,4.6,4.72,65836,0
2011-11-14,4.72,4.76,4.56,4.56,51254,0
2011-11-15,4.56,4.64,4.44,4.48,88051,0
2011-11-16,4.48,4.92,4.4,4.68,150303,0
2011-11-17,4.8,4.84,4.44,4.52,77102,0
2011-11-18,4.68,4.68,4.44,4.44,83915,0
2011-11-21,4.4,4.48,4.12,4.12,145802,0
2011-11-22,4.16,4.28,4.08,4.08,88469,0
2011-11-23,4.08,4.12,3.84,3.92,159393,0
2011-11-25,3.88,4.04,3.88,3.92,32038,0
2011-11-28,4,4.44,4,4.12,172998,0
2011-11-29,4.12,4.36,4.08,4.2,106342,0
2011-11-30,4.36,4.52,4.12,4.12,370419,0
2011-12-01,4.16,4.2,4.04,4.08,93914,0
2011-12-02,4.12,4.2,4.08,4.2,97711,0
2011-12-05,4.2,4.56,4.2,4.36,178996,0
2011-12-06,4.36,4.44,4.2,4.36,117229,0
2011-12-07,4.36,4.44,4.36,4.4,89509,0
2011-12-08,4.44,4.44,4.2,4.2,72401,0
2011-12-09,4.24,4.44,4.24,4.32,72026,0
2011-12-12,4.24,4.32,4.16,4.24,70148,0
2011-12-13,4.32,4.44,4.2,4.24,95727,0
2011-12-14,4.2,4.4,4.12,4.4,166210,0
2011-12-15,4.4,4.44,4.32,4.4,102170,0
2011-12-16,4.48,4.96,4.44,4.6,183742,0
2011-12-19,4.68,4.84,4.48,4.52,104509,0
2011-12-20,4.6,4.76,4.6,4.68,92204,0
2011-12-21,4.68,4.72,4.6,4.68,93015,0
2011-12-22,4.68,4.72,4.44,4.56,153312,0
2011-12-23,4.68,4.76,4.44,4.64,84086,0
2011-12-27,4.56,4.64,4.48,4.56,92981,0
2011-12-28,4.52,4.52,4.4,4.4,93261,0
2011-12-29,4.44,4.48,4.36,4.44,67491,0
2011-12-30,4.48,4.52,4.36,4.52,140973,0
2012-01-03,4.56,5.36,4.56,5.32,303224,0
2012-01-04,5.16,5.48,5.04,5.24,145421,0
2012-01-05,5.28,5.36,5.12,5.28,74162,0
2012-01-06,5.28,5.4,5.2,5.24,96610,0
2012-01-09,6.36,6.6,5.64,5.76,571629,0
2012-01-10,5.8,5.88,5.48,5.64,164323,0
2012-01-11,5.64,6.04,5.6,5.8,138986,0
2012-01-12,5.76,6.2,5.76,6.04,166219,0
2012-01-13,6,6.8,6,6.68,255836,0
2012-01-17,6.76,7.16,6.48,6.92,416043,0
2012-01-18,7,8.2,6.88,8,537042,0
2012-01-19,8.4,8.4,6.96,7.64,483106,0
2012-01-20,7.64,8.28,7.28,7.56,168957,0
2012-01-23,7.56,7.68,7,7.2,127326,0
2012-01-24,7.04,7.48,7.04,7.16,113051,0
2012-01-25,7.16,7.32,7,7.12,55132,0
2012-01-26,7.2,7.76,7.12,7.36,102284,0
2012-01-27,7.48,7.56,7.36,7.44,62334,0
2012-01-30,7.28,7.8,7.28,7.52,67666,0
2012-01-31,7.56,7.6,7.24,7.28,65470,0
2012-02-01,7.28,7.4,7.24,7.32,57674,0
2012-02-02,7.36,7.68,7.16,7.56,86513,0
2012-02-03,7.52,7.72,7.44,7.6,85634,0
2012-02-06,7.64,9.56,7.64,8.8,538003,0
2012-02-07,9,10.32,8.84,10,725510,0
2012-02-08,10,11.48,9.8,10.32,660233,0
2012-02-09,10.2,10.68,9.2,10.4,291221,0
2012-02-10,10.08,10.36,9.72,10,184057,0
2012-02-13,10,10,9,9.64,248727,0
2012-02-14,9.6,9.88,9.48,9.8,61421,0
2012-02-15,10,10.24,9.76,9.92,146607,0
2012-02-16,9.88,10.2,9.8,10.2,77094,0
2012-02-17,10.4,10.4,10,10.16,91698,0
2012-02-21,10.2,10.24,9.4,9.72,125357,0
2012-02-22,9.64,9.68,9.2,9.28,108248,0
2012-02-23,9.04,10.88,8.28,10.6,342480,0
2012-02-24,10.64,11.04,10.48,11,166049,0
2012-02-27,11,11,10.52,10.88,78202,0
2012-02-28,10.8,10.96,10.12,10.2,123864,0
2012-02-29,10.2,10.68,10.16,10.16,92963,0
2012-03-01,10.24,10.72,10.2,10.24,90178,0
2012-03-02,10.32,10.4,9.84,10.12,154092,0
2012-03-05,10.12,10.28,9.48,9.56,150549,0
2012-03-06,9.52,9.92,9.24,9.68,114411,0
2012-03-07,9.96,10.12,9.64,9.72,44095,0
2012-03-08,9.8,10.28,9.72,10.24,49541,0
2012-03-09,10.4,10.4,9.8,10,110361,0
2012-03-12,10,10.44,9.8,9.8,65228,0
2012-03-13,9.92,10.28,9.88,10.08,49105,0
2012-03-14,10.12,10.76,9.88,10.28,199771,0
2012-03-15,10.4,10.64,10.12,10.6,60809,0
2012-03-16,10.6,10.96,10.4,10.6,147587,0
2012-03-19,10.64,10.92,10.52,10.72,69728,0
2012-03-20,10.76,10.76,10.28,10.32,75962,0
2012-03-21,10.36,10.6,10.12,10.32,46949,0
2012-03-22,10.28,10.64,10.24,10.48,54931,0
2012-03-23,10.72,10.72,9.84,9.92,130196,0
2012-03-26,10.16,10.28,9.84,10.28,55235,0
2012-03-27,10.24,10.48,10,10.04,37302,0
2012-03-28,10.04,10.16,9.6,9.8,63590,0
2012-03-29,9.72,9.8,9.28,9.56,45349,0
2012-03-30,9.6,9.6,9.12,9.32,75125,0
2012-04-02,9.28,9.48,8.96,9.08,126623,0
2012-04-03,9,9.24,8.28,8.36,185619,0
2012-04-04,8.32,8.32,7.48,7.84,173385,0
2012-04-05,7.84,7.92,7.48,7.48,90788,0
2012-04-09,7.36,7.4,6.76,6.8,148577,0
2012-04-10,6.76,7.04,6.6,6.68,97801,0
2012-04-11,6.76,7,6.6,6.72,64722,0
2012-04-12,6.68,7.28,6.68,7.16,118753,0
2012-04-13,7.04,7.16,6.76,7.12,94669,0
2012-04-16,7.24,8.56,7.08,8.2,188738,0
2012-04-17,8.16,8.44,7.84,8.2,154184,0
2012-04-18,8.12,8.36,7.76,8,63039,0
2012-04-19,8.04,8.76,7.96,8.52,128211,0
2012-04-20,8.72,8.8,8.16,8.24,64916,0
2012-04-23,8.24,8.48,8.04,8.28,58217,0
2012-04-24,8.28,8.44,8.12,8.4,32609,0
2012-04-25,8.48,8.76,8.24,8.72,44230,0
2012-04-26,8.76,8.76,8.32,8.4,35210,0
2012-04-27,8.44,8.44,8.2,8.32,59805,0
2012-04-30,8.36,8.36,8.04,8.04,45571,0
2012-05-01,8.04,8.76,8,8.48,140591,0
2012-05-02,8.48,8.52,8.08,8.24,81982,0
2012-05-03,8.08,8.08,7.4,7.76,99184,0
2012-05-04,7.72,7.92,7,7.36,98498,0
2012-05-07,7.36,7.44,7.08,7.32,34208,0
2012-05-08,7.32,7.52,7.12,7.48,36283,0
2012-05-09,7.36,7.4,7,7,46292,0
2012-05-10,7.04,7.28,6.76,6.8,40515,0
2012-05-11,6.72,6.8,6.6,6.68,48070,0
2012-05-14,6.52,6.76,6.52,6.52,19185,0
2012-05-15,6.56,6.76,6.36,6.36,30950,0
2012-05-16,6.36,6.56,6.36,6.4,51780,0
2012-05-17,6.4,6.6,6.28,6.28,37099,0
2012-05-18,6.28,6.4,5.84,5.92,74342,0
2012-05-21,5.88,6.4,5.88,6.4,28983,0
2012-05-22,6.32,6.36,6.04,6.16,32321,0
2012-05-23,6.08,6.56,6,6.48,31373,0
2012-05-24,6.48,6.84,6.24,6.4,78091,0
2012-05-25,6.4,6.48,6.28,6.48,35397,0
2012-05-29,6.52,6.6,6.48,6.6,20520,0
2012-05-30,6.52,6.52,6.28,6.36,29699,0
2012-05-31,6.4,6.68,6.24,6.44,53381,0
2012-06-01,6.36,6.8,6.28,6.44,46207,0
2012-06-04,6.48,6.6,6.32,6.36,42128,0
2012-06-05,6.36,6.52,6,6,50255,0
2012-06-06,6.08,6.48,6.08,6.28,98764,0
2012-06-07,6.4,6.48,6.12,6.16,25926,0
2012-06-08,6.16,6.44,6.16,6.44,33976,0
2012-06-11,6.48,7.72,6.36,7.04,217034,0
2012-06-12,6.8,7.08,6.56,6.92,67865,0
2012-06-13,6.96,7.2,6.8,6.8,55449,0
2012-06-14,6.92,7,6.6,6.72,38042,0
2012-06-15,6.72,7.12,6.72,7,62459,0
2012-06-18,6.96,7.6,6.96,7.48,73991,0
2012-06-19,7.48,7.52,7.12,7.48,60388,0
2012-06-20,7.48,7.64,7.28,7.4,44401,0
2012-06-21,7.36,7.44,6.8,6.8,79865,0
2012-06-22,6.8,7.12,6.72,6.8,1234092,0
2012-06-25,6.72,7.16,6.72,7.08,27480,0
2012-06-26,7.12,7.6,7.08,7.36,71251,0
2012-06-27,7.44,7.44,7.16,7.24,24298,0
2012-06-28,7.16,7.24,7.04,7.04,11119,0
2012-06-29,7.24,7.56,6.96,7.36,57817,0
2012-07-02,7.52,8.4,7.16,8.12,117284,0
2012-07-03,8.2,8.64,8,8.56,38901,0
2012-07-05,8.48,8.6,8.28,8.4,92394,0
2012-07-06,8.4,8.4,7.72,8.16,83092,0
2012-07-09,8.2,8.32,7.92,8.28,19431,0
2012-07-10,8.28,8.36,7.92,8.28,49054,0
2012-07-11,8.16,8.28,7.6,7.68,39299,0
2012-07-12,7.64,7.76,7.44,7.72,32124,0
2012-07-13,7.84,7.92,7.56,7.6,22002,0
2012-07-16,7.52,7.6,7.36,7.44,8550,0
2012-07-17,7.6,7.76,7.28,7.32,28906,0
2012-07-18,7.36,7.6,7.36,7.4,9631,0
2012-07-19,7.44,7.56,7.4,7.44,6567,0
2012-07-20,7.32,7.4,7.2,7.28,7737,0
2012-07-23,7.2,7.2,6.88,7.12,29031,0
2012-07-24,7.04,7.0804,6.52,6.52,32829,0
2012-07-25,6.6,6.84,6.52,6.68,13209,0
2012-07-26,6.76,7,6.48,6.56,34881,0
2012-07-27,6.48,6.96,6.48,6.92,13715,0
2012-07-30,6.84,6.92,6.68,6.72,8784,0
2012-07-31,6.76,7.08,6.72,6.92,16576,0
2012-08-01,7,7.08,6.52,6.52,26765,0
2012-08-02,6.56,7.12,6.56,6.8,48966,0
2012-08-03,7.04,7.16,6.83,7.08,13808,0
2012-08-06,7.04,7.4,7,7,25853,0
2012-08-07,7.08,7.3,6.76,6.88,27811,0
2012-08-08,6.84,6.88,6.8,6.8,12406,0
2012-08-09,6.88,6.88,6.6,6.8,17319,0
2012-08-10,6.76,6.84,6.52,6.72,13740,0
2012-08-13,6.68,6.732,6.56,6.56,12698,0
2012-08-14,6.56,6.76,6.4,6.4,17311,0
2012-08-15,6.48,6.64,6.16,6.44,36568,0
2012-08-16,6.44,6.6,6.44,6.6,7599,0
2012-08-17,6.64,6.64,6.44,6.64,5441,0
2012-08-20,6.56,6.72,6.52,6.64,10661,0
2012-08-21,6.6,6.72,6.52,6.56,9382,0
2012-08-22,6.52,6.552,6.4,6.44,11601,0
2012-08-23,6.4,6.5208,6.32,6.48,23493,0
2012-08-24,6.4,6.6,6.4,6.44,10433,0
2012-08-27,6.5596,6.76,6.4396,6.76,13844,0
2012-08-28,6.6,6.88,6.6,6.68,19251,0
2012-08-29,6.68,6.8,6.48,6.8,9805,0
2012-08-30,6.68,6.88,6.6,6.88,10740,0
2012-08-31,6.84,6.84,6.68,6.72,4161,0
2012-09-04,6.64,6.72,6.48,6.52,12489,0
2012-09-05,6.44,6.52,6.16,6.2,23524,0
2012-09-06,6.32,6.56,6.04,6.12,29659,0
2012-09-07,6.12,6.24,6.04,6.2,25691,0
2012-09-10,6.16,6.3616,6.124,6.24,15124,0
2012-09-11,6.2796,6.2796,6.08,6.2,18334,0
2012-09-12,6.2,6.2,6.08,6.12,12432,0
2012-09-13,6.12,6.2804,6.0804,6.12,14098,0
2012-09-14,6.16,6.4,6.16,6.2,19664,0
2012-09-17,6.24,6.56,6.24,6.56,8675,0
2012-09-18,6.5,6.5,6.28,6.32,9319,0
2012-09-19,6.2,6.26,5.96,6.12,50068,0
2012-09-20,5.96,6.4,5.96,6.4,19031,0
2012-09-21,6.4,6.6,6.24,6.6,40829,0
2012-09-24,6.56,6.72,6.44,6.68,25949,0
2012-09-25,6.72,6.84,6.5604,6.72,26472,0
2012-09-26,6.68,6.84,6.6,6.68,14021,0
2012-09-27,6.76,6.76,6.44,6.6,10671,0
2012-09-28,6.52,6.566,6.4,6.44,7928,0
2012-10-01,6.56,6.6,6.44,6.44,7471,0
2012-10-02,6.36,6.52,6.36,6.4,5443,0
2012-10-03,6.36,6.4,6.24,6.32,6816,0
2012-10-04,6.36,6.36,6.04,6.12,11550,0
2012-10-05,6.16,6.236,5.9204,6.04,25875,0
2012-10-08,6,6.08,5.96,6,15009,0
2012-10-09,6.04,6.12,5.4,5.64,72089,0
2012-10-10,5.56,5.76,5.4,5.44,22260,0
2012-10-11,5.44,5.6,5.24,5.4,41065,0
2012-10-12,5.36,5.52,5.04,5.2,84532,0
2012-10-15,5.16,5.36,5.16,5.36,9742,0
2012-10-16,5.4,5.92,5.4,5.6,40990,0
2012-10-17,5.52,5.88,5.32,5.76,40192,0
2012-10-18,5.76,5.8,5.32,5.36,34446,0
2012-10-19,5.44,5.44,5.16,5.24,27019,0
2012-10-22,5.24,5.44,5.16,5.2,19382,0
2012-10-23,5.16,5.196,4.84,4.92,33126,0
2012-10-24,4.96,5.2,4.92,5.2,14836,0
2012-10-25,5.2,5.32,5.08,5.12,8065,0
2012-10-26,5.12,5.12,4.76,4.76,31584,0
2012-10-31,4.84,5.08,4.68,5,21531,0
2012-11-01,5.12,5.52,5.04,5.52,29415,0
2012-11-02,5.52,5.52,5.12,5.16,18528,0
2012-11-05,5.12,5.28,4.84,5.04,46928,0
2012-11-06,5.12,5.24,4.96,5,11050,0
2012-11-07,5.04,5.04,4.6,4.68,36897,0
2012-11-08,4.68,4.9196,4.44,4.44,33441,0
2012-11-09,4.48,4.6,4.48,4.52,10297,0
2012-11-12,4.52,4.6,4.46,4.52,18253,0
2012-11-13,4.4,4.52,4.4,4.44,11153,0
2012-11-14,4.48,4.6,4.48,4.52,5923,0
2012-11-15,4.48,5,4.48,4.92,29419,0
2012-11-16,5.08,5.08,4.72,4.72,3250,0
2012-11-19,4.88,4.92,4.712,4.76,7573,0
2012-11-20,4.68,4.88,4.68,4.8404,4548,0
2012-11-21,4.84,5,4.72,4.72,9618,0
2012-11-23,4.72,4.96,4.72,4.84,1011,0
2012-11-26,4.8,5.08,4.8,5.04,8996,0
2012-11-27,5,5.16,4.8,4.84,17665,0
2012-11-28,4.76,5.04,4.72,5,7876,0
2012-11-29,5,5.12,4.8,5,21583,0
2012-11-30,5,5.1392,4.92,4.96,6102,0
2012-12-03,4.96,5.0404,4.88,4.88,6928,0
2012-12-04,4.88,4.96,4.84,4.84,4296,0
2012-12-05,4.88,4.88,4.72,4.84,6954,0
2012-12-06,4.72,5.08,4.6,5.04,22103,0
2012-12-07,5,5,4.8,4.88,7652,0
2012-12-10,4.88,5,4.84,4.84,9051,0
2012-12-11,4.84,5,4.8,4.88,7280,0
2012-12-12,5.04,5.08,4.96,5.08,15036,0
2012-12-13,5.04,5.08,4.96,5.04,3372,0
2012-12-14,5.08,5.12,4.84,5,19725,0
2012-12-17,4.96,6.08,4.96,5.8844,98724,0
2012-12-18,5.96,6.52,5.88,6.16,73033,0
2012-12-19,6.08,6.4,6.04,6.08,26348,0
2012-12-20,6.12,6.16,6.04,6.12,12207,0
2012-12-21,6.04,7.56,5.88,7.56,71568,0
2012-12-24,7.16,7.4,6.84,7.08,42781,0
2012-12-26,7.04,7.2396,6.24,6.52,38087,0
2012-12-27,6.4,6.64,6.32,6.36,21146,0
2012-12-28,6.32,6.32,5.84,6.16,30833,0
2012-12-31,6.16,6.2,5.96,6,29849,0
2013-01-02,7.12,7.12,6.28,6.44,34586,0
2013-01-03,6.2,6.4,6.08,6.36,8429,0
2013-01-04,6.3996,6.3996,6.0804,6.12,13624,0
2013-01-07,6.24,6.28,6.08,6.28,14950,0
2013-01-08,6.24,6.3596,5.8,5.84,24829,0
2013-01-09,5.92,6,5.6,5.72,39169,0
2013-01-10,5.8,6.2396,5.72,6.16,34536,0
2013-01-11,6.2,6.236,5.8004,6.12,29768,0
2013-01-14,6.2,6.28,6,6.04,17350,0
2013-01-15,6.08,6.32,6,6.2,15428,0
2013-01-16,6.2,6.96,6.2,6.64,81569,0
2013-01-17,6.6,6.64,6.48,6.56,19477,0
2013-01-18,6.52,6.56,6.44,6.44,10847,0
2013-01-22,6.48,6.64,6.24,6.24,8925,0
2013-01-23,6.12,6.24,6.04,6.04,16224,0
2013-01-24,6.04,6.32,6,6.16,16892,0
2013-01-25,6.0404,6.32,6.0404,6.24,8086,0
2013-01-28,6.36,6.36,6.08,6.12,18922,0
2013-01-29,6.04,6.32,6.04,6.28,7584,0
2013-01-30,6.16,6.2728,6.12,6.12,4447,0
2013-01-31,6.08,6.12,6,6,20825,0
2013-02-01,6.04,6.36,6.0396,6.32,9392,0
2013-02-04,6.12,6.36,6.12,6.32,6217,0
2013-02-05,6.32,6.36,6.18,6.2,14977,0
2013-02-06,6.16,6.28,6.04,6.24,12639,0
2013-02-07,6.36,6.4,6.08,6.4,12828,0
2013-02-08,6.28,6.56,6.24,6.52,17812,0
2013-02-11,6.64,6.8,6.32,6.8,24876,0
2013-02-12,6.64,6.72,6.48,6.56,22980,0
2013-02-13,6.44,6.72,6.24,6.72,22761,0
2013-02-14,6.64,6.8,6.04,6.44,69963,0
2013-02-15,6.28,6.32,6.04,6.16,14827,0
2013-02-19,6.12,6.3312,6.12,6.12,17123,0
2013-02-20,6.16,6.36,6.08,6.12,18331,0
2013-02-21,6.12,6.24,6.04,6.12,14192,0
2013-02-22,6.24,6.24,5.76,5.84,28992,0
2013-02-25,6.04,6.16,5.84,5.92,19479,0
2013-02-26,5.88,6.08,5.8068,5.88,6174,0
2013-02-27,5.88,6.0796,5.84,5.88,14428,0
2013-02-28,5.8,5.88,5.8,5.84,6226,0
2013-03-01,5.796,5.888,5.76,5.8,19642,0
2013-03-04,5.76,5.8,5.64,5.76,10694,0
2013-03-05,5.8396,6.12,5.7196,6.12,13839,0
2013-03-06,6.08,6.24,5.96,6.16,15309,0
2013-03-07,5.96,6.16,5.8,5.84,22973,0
2013-03-08,5.8,6,5.8,5.88,12040,0
2013-03-11,5.84,6.16,5.84,5.92,10218,0
2013-03-12,5.88,6,5.88,5.92,4299,0
2013-03-13,5.88,5.92,5.8,5.8,8775,0
2013-03-14,5.8,5.84,5.4,5.44,47842,0
2013-03-15,5.4,5.6,5.24,5.28,46093,0
2013-03-18,5.12,5.6,5.04,5.48,21500,0
2013-03-19,5.52,5.6,5.36,5.48,9522,0
2013-03-20,5.44,5.56,5.44,5.52,3521,0
2013-03-21,5.6,5.68,5.5156,5.52,15486,0
2013-03-22,5.48,5.5,5.32,5.4,11621,0
2013-03-25,5.48,5.48,5.28,5.4,17349,0
2013-03-26,5.44,5.44,5.32,5.4,4956,0
2013-03-27,5.36,5.44,5.32,5.32,2741,0
2013-03-28,5.32,5.4,5.24,5.28,7431,0
2013-04-01,5.28,5.36,5.2,5.28,4098,0
2013-04-02,5.248,5.2956,5.2,5.2,2525,0
2013-04-03,5.2,5.24,4.88,5.04,20671,0
2013-04-04,5.04,5.12,4.96,5.04,10963,0
2013-04-05,5,5.24,4.92,5.2,9975,0
2013-04-08,5.24,5.3992,5,5.28,7530,0
2013-04-09,5.32,5.36,5.08,5.2,5750,0
2013-04-10,5.1604,5.52,5.1604,5.52,18544,0
2013-04-11,5.44,5.52,5.36,5.44,15334,0
2013-04-12,5.4004,5.56,5.4,5.5,9605,0
2013-04-15,5.44,5.56,5.3204,5.48,8388,0
2013-04-16,5.52,5.6,5.4404,5.6,3240,0
2013-04-17,5.44,5.6,5.36,5.56,10477,0
2013-04-18,5.44,5.48,5.28,5.4,4400,0
2013-04-19,5.32,5.52,5.12,5.2,34971,0
2013-04-22,5.16,5.32,5.16,5.2,3399,0
2013-04-23,5.1996,5.64,5.1996,5.56,23618,0
2013-04-24,5.6,5.76,5.56,5.6,6496,0
2013-04-25,5.76,5.8796,5.7,5.76,19955,0
2013-04-26,5.8,5.84,5.6,5.84,9452,0
2013-04-29,5.76,5.96,5.6804,5.72,14604,0
2013-04-30,5.6,5.8,5.36,5.6,21775,0
2013-05-01,5.48,5.68,5.4,5.44,6919,0
2013-05-02,5.44,5.6004,5.08,5.32,30868,0
2013-05-03,5.4796,5.7596,5.4,5.4,12256,0
2013-05-06,5.4,5.6,5.36,5.48,13170,0
2013-05-07,5.4,5.44,5.24,5.28,10476,0
2013-05-08,5.32,5.52,5.24,5.28,11990,0
2013-05-09,5.28,5.44,5.2,5.2,15332,0
2013-05-10,5.2,5.32,5.12,5.16,11253,0
2013-05-13,5.04,5.32,5.04,5.04,21695,0
2013-05-14,5.28,5.28,4.92,5.08,66421,0
2013-05-15,5,5.16,5,5.16,13563,0
2013-05-16,5.2,5.2,5.04,5.08,11718,0
2013-05-17,5.08,5.24,5.08,5.1684,17808,0
2013-05-20,5.2,5.24,5.16,5.16,14657,0
2013-05-21,5.16,5.32,5.16,5.24,31879,0
2013-05-22,5.24,5.32,5.16,5.24,11785,0
2013-05-23,5.16,5.24,5.04,5.12,12409,0
2013-05-24,5,5.24,5,5.16,35972,0
2013-05-28,5.2,5.24,5.12,5.24,19938,0
2013-05-29,5.2396,5.32,5.0804,5.24,28290,0
2013-05-30,5.24,5.32,5.16,5.24,56810,0
2013-05-31,5.16,5.4,5.16,5.16,31483,0
2013-06-03,5.16,5.36,5.12,5.2,13515,0
2013-06-04,5.2,5.24,5.12,5.16,11786,0
2013-06-05,5.16,5.22,5,5.2,7914,0
2013-06-06,5.2,5.2,4.84,4.96,37469,0
2013-06-07,4.96,5.2,4.96,5,32443,0
2013-06-10,5.04,5.1,4.88,4.92,27059,0
2013-06-11,4.96,5,4.88,4.92,8210,0
2013-06-12,4.88,5,4.84,4.88,5173,0
2013-06-13,4.96,4.96,4.84,4.92,9785,0
2013-06-14,4.88,5,4.84,4.84,11516,0
2013-06-17,4.76,4.88,4.72,4.74,18194,0
2013-06-18,4.8,4.88,4.64,4.74,65478,0
2013-06-19,4.76,4.8,4.64,4.68,11966,0
2013-06-20,4.68,4.8,4.64,4.64,5160,0
2013-06-21,4.6,4.72,4.48,4.48,30000,0
2013-06-24,4.72,4.72,4.32,4.32,35098,0
2013-06-25,4.72,4.72,4.48,4.52,7172,0
2013-06-26,4.6,4.72,4.48,4.56,19131,0
2013-06-27,4.64,4.76,4.56,4.64,24682,0
2013-06-28,4.64,4.72,4.24,4.24,55620,0
2013-07-01,4.32,4.52,4.32,4.52,17435,0
2013-07-02,4.56,4.64,4.42,4.44,9721,0
2013-07-03,4.48,4.52,4.48,4.5196,5932,0
2013-07-05,4.48,4.52,4.404,4.44,17305,0
2013-07-08,4.52,4.52,4.32,4.32,17325,0
2013-07-09,4.32,4.44,4.24,4.32,29153,0
2013-07-10,4.4,4.48,4.32,4.36,148558,0
2013-07-11,4.32,4.44,4.28,4.28,23111,0
2013-07-12,4.36,4.36,4.28,4.36,6351,0
2013-07-15,4.36,4.48,4.32,4.32,27500,0
2013-07-16,4.4,4.4,4.28,4.28,19828,0
2013-07-17,4.32,4.32,4.24,4.3,28546,0
2013-07-18,4.32,4.32,4.16,4.2,94570,0
2013-07-19,4.2,4.24,4.16,4.1972,44653,0
2013-07-22,4.24,4.6,4.16,4.44,105929,0
2013-07-23,4.44,5.24,4.44,5.08,127776,0
2013-07-24,5,5.2,4.92,5.04,65454,0
2013-07-25,5.12,5.12,4.92,4.96,28561,0
2013-07-26,4.92,5,4.64,4.72,44940,0
2013-07-29,4.76,4.88,4.68,4.68,8170,0
2013-07-30,4.72,4.8,4.36,4.64,35243,0
2013-07-31,4.8,4.96,4.56,4.6,57450,0
2013-08-01,4.2,4.4,4,4.08,213551,0
2013-08-02,4.24,4.24,4.08,4.24,24975,0
2013-08-05,4.48,4.48,4.16,4.36,13611,0
2013-08-06,4.32,4.32,4.16,4.24,22598,0
2013-08-07,4.2,4.32,4.16,4.24,16825,0
2013-08-08,4.28,4.32,4.16,4.28,15667,0
2013-08-09,4.32,4.32,4.24,4.24,12699,0
2013-08-12,4.24,4.28,4.16,4.16,15525,0
2013-08-13,4.28,4.28,4.16,4.16,3774,0
2013-08-14,4.16,4.24,4.16,4.16,6724,0
2013-08-15,4.16,4.24,4.12,4.16,19631,0
2013-08-16,4.2,4.2,4.08,4.08,11275,0
2013-08-19,4.04,4.2,3.812,3.84,64153,0
2013-08-20,3.84,4,3.84,3.98,22110,0
2013-08-21,3.92,3.98,3.844,3.88,20442,0
2013-08-22,3.84,3.98,3.84,3.8852,13062,0
2013-08-23,3.84,3.8796,3.764,3.8,15511,0
2013-08-26,3.96,3.96,3.8,3.84,10776,0
2013-08-27,3.84,3.96,3.52,3.7128,26368,0
2013-08-28,3.64,3.72,3.64,3.68,9197,0
2013-08-29,3.72,3.72,3.64,3.64,11137,0
2013-08-30,3.64,3.72,3.56,3.56,8821,0
2013-09-03,3.6,3.72,3.52,3.6,14616,0
2013-09-04,3.56,3.72,3.56,3.68,10667,0
2013-09-05,3.68,3.76,3.6,3.72,34890,0
2013-09-06,3.68,3.92,3.68,3.88,30991,0
2013-09-09,3.92,4.32,3.92,4.28,47270,0
2013-09-10,4.2,4.32,3.88,4.04,23114,0
2013-09-11,4.28,4.28,3.8164,3.96,11915,0
2013-09-12,3.88,4.12,3.84,3.84,18280,0
2013-09-13,3.84,4.16,3.84,4,23758,0
2013-09-16,4.12,4.16,4.04,4.04,12741,0
2013-09-17,4.2,4.2,3.92,3.92,13192,0
2013-09-18,3.88,4.04,3.84,4,28525,0
2013-09-19,4,4.2,4,4.2,35822,0
2013-09-20,4.2,4.52,4.16,4.52,119776,0
2013-09-23,4.4,4.44,3.92,3.92,71603,0
2013-09-24,4,4.12,3.96,3.96,22175,0
2013-09-25,3.96,4.16,3.96,4,24925,0
2013-09-26,3.96,4,3.88,3.88,13150,0
2013-09-27,3.88,4,3.88,3.88,16375,0
2013-09-30,3.88,3.88,3.6,3.6,75325,0
2013-10-01,3.56,3.76,3.56,3.6,30900,0
2013-10-02,3.64,3.72,3.6,3.6,26425,0
2013-10-03,3.68,3.72,3.6,3.6,17700,0
2013-10-04,3.6,3.76,3.56,3.6,16975,0
2013-10-07,3.68,3.68,3.56,3.6,15725,0
2013-10-08,3.56,3.68,3.32,3.36,89100,0
2013-10-09,3.4,3.68,3.2,3.24,74150,0
2013-10-10,3.32,3.4,3.24,3.28,30950,0
2013-10-11,3.36,3.36,3.28,3.32,27525,0
2013-10-14,3.52,3.52,3.36,3.4,21925,0
2013-10-15,3.56,3.6,3.32,3.32,11750,0
2013-10-16,3.36,3.48,3.32,3.36,31225,0
2013-10-17,3.4,3.56,3.32,3.56,13705,0
2013-10-18,3.52,3.52,3.36,3.36,6975,0
2013-10-21,3.48,3.56,3.36,3.56,11800,0
2013-10-22,3.4,3.6,3.4,3.4,8650,0
2013-10-23,3.4,3.48,3.4,3.44,3050,0
2013-10-24,3.4,3.52,3.4,3.4,7875,0
2013-10-25,3.44,3.44,3.36,3.4,11175,0
2013-10-28,3.44,3.52,3.32,3.32,10950,0
2013-10-29,3.32,3.44,3.32,3.32,17500,0
2013-10-30,3.32,3.36,3.24,3.24,26425,0
2013-10-31,3.24,3.2808,3.2,3.24,21727,0
2013-11-01,3.16,3.32,3.16,3.32,7400,0
2013-11-04,3.32,3.32,3.24,3.28,15875,0
2013-11-05,3.28,3.36,3.28,3.36,5350,0
2013-11-06,3.36,3.36,3.28,3.28,11900,0
2013-11-07,3.36,3.56,3.36,3.52,64525,0
2013-11-08,3.224,3.52,3.224,3.4404,90448,0
2013-11-11,3.32,4.56,3.32,4.56,205975,0
2013-11-12,4.48,4.56,3.96,4.24,144550,0
2013-11-13,4.64,4.64,4.32,4.52,94800,0
2013-11-14,4.6,4.68,4.48,4.48,36650,0
2013-11-15,4.6,4.8,4.56,4.8,135925,0
2013-11-18,4.8,4.96,4.52,4.56,35125,0
2013-11-19,4.52,4.6,4.52,4.56,16400,0
2013-11-20,4.48,4.72,4.36,4.56,41400,0
2013-11-21,4.4,4.5996,4.24,4.4,72654,0
2013-11-22,4.32,4.6,4.2,4.4,71425,0
2013-11-25,4.32,4.84,4.32,4.68,86925,0
2013-11-26,4.6,5.56,4.6,5.36,290000,0
2013-11-27,5.24,5.4,4.88,5.16,87225,0
2013-11-29,5.2,5.756,5.1732,5.64,43760,0
2013-12-02,5.56,5.64,5.12,5.2,69250,0
2013-12-03,5.2,5.48,5.12,5.28,51350,0
2013-12-04,5.16,5.4,5.16,5.28,22600,0
2013-12-05,5.28,5.28,5,5.12,33275,0
2013-12-06,5.12,5.24,5,5.24,27416,0
2013-12-09,5.2,5.36,5.04,5.2,50900,0
2013-12-10,5.2,5.24,5,5.08,12025,0
2013-12-11,4.96,5.16,4.68,4.84,42309,0
2013-12-12,4.76,5.24,4.64,5.16,27800,0
2013-12-13,4.96,4.96,4.76,4.84,61959,0
2013-12-16,4.76,5.04,4.76,4.88,35325,0
2013-12-17,4.88,5,4.72,4.84,27800,0
2013-12-18,4.8,4.88,4.6,4.76,29000,0
2013-12-19,4.64,4.88,4.64,4.8,20426,0
2013-12-20,4.76,5.28,4.6804,5.28,159217,0
2013-12-23,5.44,5.8,5.2,5.48,176104,0
2013-12-24,5.56,5.64,5.36,5.56,50647,0
2013-12-26,5.64,6.24,5.6,5.96,227700,0
2013-12-27,6.12,6.28,5.6,5.84,91325,0
2013-12-30,5.8,6.16,5.76,6.04,67825,0
2013-12-31,5.96,6,5.8,5.92,31325,0
2014-01-02,6.04,6.08,5.8,5.92,11403,0
2014-01-03,5.84,6.6,5.76,6.4,115696,0
2014-01-06,6.4,6.44,6.2,6.36,83850,0
2014-01-07,6.48,6.6,6.24,6.32,57649,0
2014-01-08,6.4,7.2,6.4,6.88,90320,0
2014-01-09,6.88,7.2,6.64,6.8,74445,0
2014-01-10,6.8,6.8396,6.24,6.76,81994,0
2014-01-13,7.16,7.24,6.64,6.64,46736,0
2014-01-14,6.76,6.76,6.48,6.6,44850,0
2014-01-15,6.72,6.72,6.12,6.28,69950,0
2014-01-16,6.2,6.6,6.2,6.52,44875,0
2014-01-17,6.56,7.2,6.56,7.04,116656,0
2014-01-21,7.2,7.2,7.04,7.04,45084,0
2014-01-22,7.12,7.16,6.8,7.04,23275,0
2014-01-23,6.96,7.08,6.72,7.04,27375,0
2014-01-24,7.04,7.04,6.72,6.76,36025,0
2014-01-27,6.88,6.92,6.52,6.52,26675,0
2014-01-28,6.32,6.76,6.32,6.68,16225,0
2014-01-29,6.72,6.72,6.4,6.64,28601,0
2014-01-30,6.8,6.8,6.36,6.52,28700,0
2014-01-31,6.32,6.52,6.32,6.4,13950,0
2014-02-03,6.44,6.64,6,6.16,58379,0
2014-02-04,6.12,6.2,5.8012,6.2,48880,0
2014-02-05,6.52,6.72,6.08,6.16,56267,0
2014-02-06,6.12,6.28,6.08,6.12,33806,0
2014-02-07,6.08,6.36,6,6.36,34107,0
2014-02-10,6.36,6.4,6.2,6.4,27847,0
2014-02-11,6.36,6.4,6.28,6.28,22376,0
2014-02-12,6.08,6.44,6.04,6.36,17827,0
2014-02-13,6.44,6.48,6.24,6.36,29030,0
2014-02-14,6.28,6.68,6.16,6.68,15404,0
2014-02-18,6.4,7.2,6.4,7.16,64391,0
2014-02-19,7.16,7.52,7,7.16,88480,0
2014-02-20,7.08,7.76,7,7.72,157388,0
2014-02-21,7.76,8,7.4,7.76,55426,0
2014-02-24,7.8,7.9596,7.6,7.76,27489,0
2014-02-25,7.72,7.72,7.2,7.28,35712,0
2014-02-26,7.24,7.44,7.24,7.36,24200,0
2014-02-27,7.4,7.4,7,7.04,26365,0
2014-02-28,7,7.12,6.68,7,46521,0
2014-03-03,6.84,7,6.64,6.72,31120,0
2014-03-04,6.8,7.24,6.44,7.08,99097,0
2014-03-05,7.12,7.12,6.6856,7,27646,0
2014-03-06,7.12,7.12,6.76,7,79638,0
2014-03-07,7.56,10.76,7.4,9.68,2172143,0
2014-03-10,9.56,9.56,7.92,8.44,856255,0
2014-03-11,8.56,8.8,7.92,8.16,266309,0
2014-03-12,8.16,8.36,7.6,8.16,246590,0
2014-03-13,8.28,8.28,7.8,7.88,110847,0
2014-03-14,8.12,8.16,7.88,7.96,71872,0
2014-03-17,8,8.16,7.56,8.08,197143,0
2014-03-18,8.08,8.28,7.92,8.08,82074,0
2014-03-19,8.08,8.68,8.04,8.52,236163,0
2014-03-20,8.48,8.56,8.24,8.52,58909,0
2014-03-21,8.44,8.52,8.16,8.36,89338,0
2014-03-24,8.44,8.48,7.84,8.12,66316,0
2014-03-25,8.12,8.28,8,8.16,60556,0
2014-03-26,8.2,8.2,7.6,7.76,78175,0
2014-03-27,7.76,7.92,7.32,7.88,91429,0
2014-03-28,7.8,8.12,7.76,7.84,49024,0
2014-03-31,7.8,8.12,7.8,7.96,41007,0
2014-04-01,8,8.24,7.92,8.24,40386,0
2014-04-02,8.16,8.28,8,8,15412,0
2014-04-03,8,8.1984,7.92,7.92,23804,0
2014-04-04,8,8.24,7.6,7.6,35865,0
2014-04-07,7.6,7.6,7.2,7.36,47995,0
2014-04-08,7.32,7.36,7.24,7.24,12192,0
2014-04-09,7.24,7.72,7.24,7.6,19581,0
2014-04-10,7.64,7.8,7.3196,7.48,21080,0
2014-04-11,7.32,7.32,7,7,39664,0
2014-04-14,7.2,7.36,7.04,7.08,17558,0
2014-04-15,7.12,7.24,6.16,6.44,89543,0
2014-04-16,6.72,6.76,6.52,6.72,32352,0
2014-04-17,6.8,7.16,6.4,7.16,18104,0
2014-04-21,7.3584,7.3584,7,7.2,14679,0
2014-04-22,7.04,7.4,7.04,7.4,8431,0
2014-04-23,7.2,7.48,7.12,7.24,19206,0
2014-04-24,7.16,7.16,7.0404,7.08,5190,0
2014-04-25,6.88,7.32,6.8,6.8,25724,0
2014-04-28,6.88,7.324,6.36,6.56,22027,0
2014-04-29,6.56,6.68,6.4,6.4,11629,0
2014-04-30,6.52,6.8,6.4,6.64,10264,0
2014-05-01,6.64,6.8004,6.52,6.52,18815,0
2014-05-02,6.52,6.52,6.36,6.36,8902,0
2014-05-05,6.44,6.44,6.24,6.36,8133,0
2014-05-06,6.28,6.32,6.12,6.24,14427,0
2014-05-07,6.28,6.28,5.68,5.92,34587,0
2014-05-08,5.8,6,5.64,5.96,43750,0
2014-05-09,3.32,3.8,2.64,3.4004,903149,0
2014-05-12,3.52,3.56,3.16,3.2,138129,0
2014-05-13,3.28,3.3068,3.08,3.116,75295,0
2014-05-14,3.12,3.36,3,3.36,61018,0
2014-05-15,3.44,3.44,3.1288,3.4372,26825,0
2014-05-16,3.44,3.44,3.08,3.2812,36991,0
2014-05-19,3.2,3.3968,3.2,3.24,32617,0
2014-05-20,3.28,3.44,3.2064,3.44,36013,0
2014-05-21,3.44,3.48,3.36,3.36,21628,0
2014-05-22,3.4392,3.4392,3.2808,3.32,14130,0
2014-05-23,3.28,3.44,3.28,3.32,23785,0
2014-05-27,3.344,3.4392,3.28,3.3024,14259,0
2014-05-28,3.36,3.4,3.2004,3.2912,22546,0
2014-05-29,3.36,3.36,3.24,3.24,14526,0
2014-05-30,3.28,3.36,3.2,3.2,9680,0
2014-06-02,3.2,3.312,3.12,3.12,12253,0
2014-06-03,3.16,3.2116,3.0544,3.16,16664,0
2014-06-04,3.2,3.2796,3.08,3.12,23996,0
2014-06-05,3.12,4.64,3.12,4.24,647728,0
2014-06-06,4.32,4.32,3.4,3.4044,443654,0
2014-06-09,3.44,3.6,3.2404,3.242,44150,0
2014-06-10,3.36,3.52,3.24,3.28,29700,0
2014-06-11,3.28,3.2804,3.2,3.2,38433,0
2014-06-12,3.2,3.472,3.2,3.3,35603,0
2014-06-13,3.24,3.4,3.24,3.32,20956,0
2014-06-16,3.28,3.4792,3.28,3.36,22946,0
2014-06-17,3.68,3.944,3.44,3.88,157347,0
2014-06-18,3.8356,3.836,3.6048,3.6804,37472,0
2014-06-19,3.84,3.84,3.6424,3.716,15055,0
2014-06-20,3.72,3.84,3.6,3.76,34009,0
2014-06-23,3.76,3.76,3.66,3.76,16068,0
2014-06-24,3.6804,3.74,3.6,3.68,22737,0
2014-06-25,3.6,3.664,3.4988,3.64,44250,0
2014-06-26,3.68,3.7476,3.5204,3.72,11918,0
2014-06-27,3.72,3.84,3.56,3.84,29775,0
2014-06-30,3.88,4.2,3.84,4.16,108448,0
2014-07-01,4.2,4.24,3.96,4.08,66002,0
2014-07-02,4.04,4.2,3.96,4.12,53950,0
2014-07-03,4.2,5.48,4.12,5.2,572470,0
2014-07-07,5.08,5.24,4.432,4.6,233640,0
2014-07-08,4.52,4.6,4.28,4.56,80637,0
2014-07-09,4.6,4.64,4.4,4.48,50155,0
2014-07-10,4.36,4.56,4.2,4.28,52681,0
2014-07-11,4.32,4.4,3.96,4,79480,0
2014-07-14,4,4.1196,3.8004,4.08,40718,0
2014-07-15,4.2,4.36,4.04,4.12,37673,0
2014-07-16,4.12,4.28,4.08,4.08,16455,0
2014-07-17,4.08,4.2396,3.96,4,51454,0
2014-07-18,4.08,4.16,4.0004,4.12,11826,0
2014-07-21,4.04,5,3.96,4.52,313171,0
2014-07-22,4.32,4.52,4.28,4.32,37281,0
2014-07-23,4.32,4.6,4.28,4.4,21281,0
2014-07-24,4.52,4.92,4.48,4.52,36483,0
2014-07-25,4.52,4.6,4.36,4.56,34926,0
2014-07-28,4.6,4.6,4.28,4.36,25100,0
2014-07-29,4.32,4.8,4.28,4.44,46103,0
2014-07-30,4.48,4.8,4.32,4.44,38175,0
2014-07-31,4.16,4.24,3.84,4.24,130583,0
2014-08-01,4.12,4.166,4,4.04,35335,0
2014-08-04,3.92,4.072,3.8,3.9204,31648,0
2014-08-05,3.8068,4.08,3.8068,3.96,14824,0
2014-08-06,4.04,4.12,3.96,4.04,29075,0
2014-08-07,4.04,4.04,3.9508,4,21735,0
2014-08-08,4.0404,4.12,3.9644,4,34621,0
2014-08-11,4.048,4.2792,4.04,4.16,45577,0
2014-08-12,4.24,4.24,4.16,4.2,16545,0
2014-08-13,4.184,4.4364,4.184,4.36,32961,0
2014-08-14,4.4,4.4,4,4.108,30111,0
2014-08-15,4,4.12,3.9656,4.08,34991,0
2014-08-18,3.96,4.256,3.8,4.2,67390,0
2014-08-19,4.32,4.32,4,4.04,35587,0
2014-08-20,4.04,4.12,3.92,3.92,26134,0
2014-08-21,3.96,4.08,3.96,3.9692,11814,0
2014-08-22,3.982,4.0232,3.892,4,12802,0
2014-08-25,4,4.04,3.9212,3.9988,9464,0
2014-08-26,4.08,4.08,3.9204,3.9304,12530,0
2014-08-27,4,4.08,3.8908,4.06,24902,0
2014-08-28,3.88,4.1196,3.88,4,21172,0
2014-08-29,4,4.12,3.98,4,13022,0
2014-09-02,4.08,4.2,4.04,4.2,15931,0
2014-09-03,4.2,4.52,4.08,4.24,66001,0
2014-09-04,4.32,4.4,4.2,4.28,18948,0
2014-09-05,4.16,4.24,4,4.04,31310,0
2014-09-08,4.08,4.24,4.08,4.16,15176,0
2014-09-09,4.1448,4.1448,4,4.04,16177,0
2014-09-10,4.04,4.12,4,4.012,10726,0
2014-09-11,4,4.08,3.88,3.94,47364,0
2014-09-12,4,4,3.88,3.92,18251,0
2014-09-15,3.9196,4.04,3.9196,3.92,20501,0
2014-09-16,4,4,3.92,3.92,13860,0
2014-09-17,3.92,4,3.92,3.92,4241,0
2014-09-18,3.88,3.96,3.88,3.92,7841,0
2014-09-19,3.92,4.16,3.88,4.16,24603,0
2014-09-22,4,4.08,3.8832,3.9996,12393,0
2014-09-23,3.9996,3.9996,3.8,3.88,17986,0
2014-09-24,3.828,3.9,3.8,3.88,8356,0
2014-09-25,3.84,3.8796,3.76,3.8,15705,0
2014-09-26,3.76,3.8,3.6,3.68,38106,0
2014-09-29,3.6,3.7664,3.6,3.6772,8230,0
2014-09-30,3.64,3.76,3.524,3.562,16692,0
2014-10-01,3.6,3.6,3.44,3.516,11390,0
2014-10-02,3.4404,3.5996,3.3996,3.4,18621,0
2014-10-03,3.48,3.568,3.4004,3.568,10060,0
2014-10-06,3.72,3.84,3.5504,3.8,25493,0
2014-10-07,3.48,3.7612,3.48,3.64,10963,0
2014-10-08,3.68,3.76,3.52,3.76,5825,0
2014-10-09,3.8,3.88,3.56,3.6,6006,0
2014-10-10,3.64,3.84,3.36,3.36,22700,0
2014-10-13,3.48,3.6792,3.4,3.4,13380,0
2014-10-14,3.4,3.496,3.1,3.4,17887,0
2014-10-15,3.4,3.4,3.2,3.3504,13629,0
2014-10-16,3.16,3.56,3.16,3.4,26695,0
2014-10-17,3.44,3.6796,3.3424,3.36,26005,0
2014-10-20,3.48,3.6,3.3128,3.3128,10424,0
2014-10-21,3.32,3.44,3.28,3.3772,4328,0
2014-10-22,3.32,3.448,3.32,3.32,12094,0
2014-10-23,3.4396,3.4792,3.2,3.24,9940,0
2014-10-24,3.2396,3.3196,3.16,3.1612,35535,0
2014-10-27,3.16,3.2796,3,3.0804,36553,0
2014-10-28,3.008,3.12,2.96,2.9604,56135,0
2014-10-29,3,3.16,2.96,3.04,28877,0
2014-10-30,3.4,4,3.2,3.72,138513,0
2014-10-31,3.56,3.92,3.28,3.92,55617,0
2014-11-03,4,4.28,3.84,4.16,78220,0
2014-11-04,4.2,4.2004,3.92,4.08,41880,0
2014-11-05,4.1196,4.12,3.9204,3.96,18037,0
2014-11-06,3.9748,3.9996,3.8,3.8,23147,0
2014-11-07,3.92,4,3.8404,4,23952,0
2014-11-10,4,4,3.8,3.88,23275,0
2014-11-11,3.88,3.946,3.8396,3.8808,14616,0
2014-11-12,3.9,3.9004,3.73,3.76,27340,0
2014-11-13,3.72,3.86,3.72,3.84,29902,0
2014-11-14,3.8004,3.9992,3.56,3.6,53040,0
2014-11-17,3.68,3.76,3.4412,3.6,44454,0
2014-11-18,3.7196,3.74,3.6004,3.68,11602,0
2014-11-19,3.56,3.7576,3.524,3.56,24873,0
2014-11-20,3.5196,3.7196,3.5196,3.5404,23367,0
2014-11-21,3.52,3.96,3.52,3.84,51259,0
2014-11-24,3.96,4.92,3.88,4.72,366469,0
2014-11-25,4.48,4.72,4.32,4.4,120311,0
2014-11-26,4.36,4.52,3.6548,4.12,119276,0
2014-11-28,4,4.12,4,4.08,8190,0
2014-12-01,4,4.36,3.72,3.92,53931,0
2014-12-02,3.92,3.9204,3.8,3.84,21589,0
2014-12-03,3.84,3.92,3.84,3.84,8386,0
2014-12-04,3.8556,4.08,3.8556,3.88,24136,0
2014-12-05,4,4.12,3.92,4.08,24715,0
2014-12-08,3.96,4.12,3.96,4.04,29476,0
2014-12-09,4,4,3.8,3.92,37530,0
2014-12-10,3.8,3.84,3.64,3.64,30848,0
2014-12-11,3.6,3.8,3.6,3.78,19128,0
2014-12-12,3.72,3.7996,3.6,3.64,28727,0
2014-12-15,3.64,3.66,3.5204,3.6,31189,0
2014-12-16,3.64,3.64,3.4,3.4004,48688,0
2014-12-17,3.48,3.56,3.44,3.44,32431,0
2014-12-18,3.52,3.76,3.5196,3.6,43101,0
2014-12-19,3.56,3.88,3.52,3.72,55404,0
2014-12-22,3.76,3.88,3.52,3.7432,35702,0
2014-12-23,3.64,3.72,3.492,3.72,41215,0
2014-12-24,3.7196,3.7196,3.6,3.6,4004,0
2014-12-26,3.6,3.68,3.52,3.63,19335,0
2014-12-29,3.52,3.64,3.48,3.56,17677,0
2014-12-30,3.48,3.6,3.32,3.6,104135,0
2014-12-31,3.3668,3.9604,3.3668,3.88,121216,0
2015-01-02,3.92,3.92,3.8,3.8,19951,0
2015-01-05,3.9104,3.92,3.6404,3.92,17294,0
2015-01-06,3.84,3.938,3.68,3.938,19206,0
2015-01-07,3.96,4.6,3.96,4.48,185019,0
2015-01-08,4.8,4.8,4.48,4.72,101651,0
2015-01-09,4.76,5.08,4.6,5.04,137934,0
2015-01-12,5.08,5.08,4.88,5,44844,0
2015-01-13,5,5.04,4.56,5.04,102533,0
2015-01-14,5.68,7.28,5.4,7,1322055,0
2015-01-15,6.72,7.08,6.24,6.4,305155,0
2015-01-16,6.44,6.96,6.32,6.64,73579,0
2015-01-20,6.64,6.72,6.04,6.48,113334,0
2015-01-21,6.52,6.52,6.2,6.48,44124,0
2015-01-22,6.56,6.68,6.2,6.44,38628,0
2015-01-23,6.56,7.28,6.5596,6.8,166292,0
2015-01-26,6.76,7.16,6.36,7.12,90341,0
2015-01-27,6.96,7,6.6,6.92,29178,0
2015-01-28,6.92,6.92,6.6,6.68,33126,0
2015-01-29,6.56,6.68,6.28,6.48,75521,0
2015-01-30,6.44,6.6,6.36,6.36,20402,0
2015-02-02,6.28,6.36,6.24,6.32,32689,0
2015-02-03,6.24,6.6,6.24,6.36,20542,0
2015-02-04,6.28,6.56,6.28,6.28,21463,0
2015-02-05,6.32,6.56,6.28,6.4,48442,0
2015-02-06,6.56,7,6.44,6.68,53415,0
2015-02-09,6.68,6.8,6.44,6.56,10731,0
2015-02-10,6.56,6.72,6.12,6.44,57745,0
2015-02-11,6.4,6.44,5.44,5.96,102922,0
2015-02-12,6.16,6.28,5.8804,6.12,74995,0
2015-02-13,6.08,6.44,6.04,6.4,25718,0
2015-02-17,6.52,6.52,5.8,5.88,65098,0
2015-02-18,5.88,6.076,5.8,6,45892,0
2015-02-19,6.04,6.04,5.8,5.8004,35548,0
2015-02-20,5.68,6,5.64,5.84,68252,0
2015-02-23,5.88,6.12,5.688,6.08,40873,0
2015-02-24,6.08,6.56,6,6.32,99232,0
2015-02-25,7.04,7.4,6,6.08,353183,0
2015-02-26,6.2,6.32,5.72,5.84,84836,0
2015-02-27,5.8,6.12,5.76,5.96,37201,0
2015-03-02,6.2,6.2,5.96,5.96,46800,0
2015-03-03,5.96,6.12,5.84,6.12,25800,0
2015-03-04,6.12,6.16,6,6.08,22725,0
2015-03-05,6,6.08,5.72,5.76,76950,0
2015-03-06,5.72,5.8,5.68,5.76,33800,0
2015-03-09,5.76,5.76,5.44,5.48,60925,0
2015-03-10,5.44,5.6,5.28,5.44,45650,0
2015-03-11,5.4,5.4,5.2,5.24,30250,0
2015-03-12,5.24,5.28,4.8,4.84,93475,0
2015-03-13,4.96,4.96,4.64,4.92,59050,0
2015-03-16,4.96,4.96,4.68,4.8,43100,0
2015-03-17,4.68,5.08,4.68,5.08,33650,0
2015-03-18,4.88,5.16,4.88,5.08,20125,0
2015-03-19,5,5.16,4.92,5.16,19175,0
2015-03-20,5.28,5.28,4.96,5.28,27500,0
2015-03-23,5.2,5.36,5.16,5.24,23575,0
2015-03-24,5.16,5.32,5.12,5.32,23225,0
2015-03-25,5.28,5.28,5.16,5.16,35650,0
2015-03-26,5.2,5.32,5.12,5.32,13600,0
2015-03-27,5.28,5.28,4.92,5.2,21825,0
2015-03-30,5.16,5.24,5.12,5.2,10750,0
2015-03-31,5.12,5.28,5.08,5.12,9421,0
2015-04-01,5.08,5.16,5,5.04,14350,0
2015-04-02,5.04,5.12,5,5.12,6450,0
2015-04-06,5.12,5.32,5.12,5.12,8200,0
2015-04-07,5.04,5.28,5,5.04,15109,0
2015-04-08,5.08,5.2,5.04,5.08,11950,0
2015-04-09,5.16,5.88,5,5.28,129322,0
2015-04-10,5.2,5.52,5.04,5.44,46800,0
2015-04-13,5.36,5.72,5.24,5.52,62900,0
2015-04-14,5.68,5.68,5.52,5.6,41100,0
2015-04-15,5.6,5.68,5.48,5.56,50720,0
2015-04-16,5.48,5.56,5.08,5.4,48738,0
2015-04-17,5.4,5.44,5.2,5.28,17075,0
2015-04-20,5.4,5.44,5.28,5.4,22781,0
2015-04-21,5.52,5.52,5.32,5.32,30802,0
2015-04-22,5.44,6.36,5.36,6.12,404216,0
2015-04-23,6.12,6.2,5.72,6,211175,0
2015-04-24,6,6.352,5.8,6.08,114278,0
2015-04-27,6.12,6.52,5.92,6.08,126550,0
2015-04-28,6.16,6.16,5.8,6.16,41193,0
2015-04-29,6.04,6.04,5.04,5.12,189075,0
2015-04-30,5.12,5.28,4.88,4.96,102850,0
2015-05-01,5.04,5.12,4.84,4.92,108625,0
2015-05-04,4.96,5,4.8,4.88,34975,0
2015-05-05,4.92,4.92,4.68,4.8,65450,0
2015-05-06,4.88,4.88,4.4,4.6,44679,0
2015-05-07,4.52,5.2,4.48,5,180875,0
2015-05-08,4.88,4.92,4.56,4.76,79350,0
2015-05-11,4.8,5,4.76,4.88,52500,0
2015-05-12,4.8,4.88,4.64,4.88,23541,0
2015-05-13,4.88,4.88,4.76,4.76,15625,0
2015-05-14,4.88,4.96,4.72,4.8,16075,0
2015-05-15,4.72,4.92,4.72,4.8,5325,0
2015-05-18,4.68,5.08,4.6,4.92,35428,0
2015-05-19,4.88,5,4.64,4.76,11898,0
2015-05-20,4.84,4.92,4.64,4.8,24375,0
2015-05-21,4.8,4.8,4.6,4.68,41675,0
2015-05-22,4.64,4.76,4.6,4.76,17575,0
2015-05-26,4.68,4.68,4.4,4.48,45883,0
2015-05-27,4.48,4.64,4.4,4.4,35275,0
2015-05-28,4.44,4.6,4.32,4.5996,45774,0
2015-05-29,4.64,4.72,4.48,4.56,35225,0
2015-06-01,4.52,4.7996,4.4,4.72,28976,0
2015-06-02,4.68,4.84,4.44,4.84,35293,0
2015-06-03,4.76,5.32,4.6,4.84,188650,0
2015-06-04,4.84,4.92,4.64,4.8,39650,0
2015-06-05,4.8,4.8,4.64,4.76,12975,0
2015-06-08,4.68,5.2,4.6,5.08,114100,0
2015-06-09,5.0864,5.0928,4.8,5,19229,0
2015-06-10,4.92,5,4.72,4.8,29133,0
2015-06-11,4.72,5.12,4.72,4.84,56800,0
2015-06-12,4.92,5,4.76,4.96,17275,0
2015-06-15,4.88,4.92,4.72,4.8,10425,0
2015-06-16,4.92,4.92,4.72,4.72,20925,0
2015-06-17,4.72,4.96,4.6,4.6,16750,0
2015-06-18,4.72,4.8,4.48,4.6,43275,0
2015-06-19,4.56,4.92,4.48,4.6,99200,0
2015-06-22,4.72,4.8,4.68,4.76,27000,0
2015-06-23,4.8,5.16,4.6,5.04,74180,0
2015-06-24,5.12,5.12,4.8,4.84,24375,0
2015-06-25,5.08,5.08,4.68,4.72,17475,0
2015-06-26,4.6,4.96,4.6,4.96,21750,0
2015-06-29,4.8,4.96,4.6,4.64,24900,0
2015-06-30,4.64,4.68,4.56,4.6,20218,0
2015-07-01,4.6,4.68,4.52,4.52,12825,0
2015-07-02,4.48,4.64,4.48,4.64,16975,0
2015-07-06,4.52,4.76,4.52,4.68,21975,0
2015-07-07,4.56,4.64,4.4,4.52,32100,0
2015-07-08,4.48,4.52,4.4,4.4,19775,0
2015-07-09,4.56,4.6,4.2,4.28,21850,0
2015-07-10,4.32,4.48,4.2,4.32,19875,0
2015-07-13,4.48,4.56,4.24,4.48,26075,0
2015-07-14,4.48,4.52,4.4096,4.52,19843,0
2015-07-15,4.44,4.52,4.44,4.52,7382,0
2015-07-16,4.52,4.52,4.4,4.52,10250,0
2015-07-17,4.44,4.56,4.36,4.56,16975,0
2015-07-20,4.48,4.68,4.48,4.48,28025,0
2015-07-21,4.52,4.72,4.4,4.68,24850,0
2015-07-22,4.56,4.84,4.52,4.76,52300,0
2015-07-23,4.76,5.2,4.72,5.04,113700,0
2015-07-24,5.16,5.36,5,5,50725,0
2015-07-27,5,5.04,4.68,4.72,30625,0
2015-07-28,4.6,4.6,3.8,4.12,175825,0
2015-07-29,4.12,4.2,3.92,3.92,75975,0
2015-07-30,3.92,4,3.8,4,24525,0
2015-07-31,3.92,3.96,3.8,3.92,29075,0
2015-08-03,3.8,3.88,3.6,3.6,56557,0
2015-08-04,3.48,3.6,3.44,3.48,11175,0
2015-08-05,3.48,3.68,3.48,3.52,9200,0
2015-08-06,3.56,3.68,3.28,3.4408,40559,0
2015-08-07,3.36,3.44,3.12,3.2,59375,0
2015-08-10,3.2,3.52,3.2,3.24,14650,0
2015-08-11,3.36,3.6768,3.2,3.52,14756,0
2015-08-12,3.36,3.48,3.12,3.44,33950,0
2015-08-13,3.52,3.52,3.28,3.32,17575,0
2015-08-14,3.32,3.36,3.32,3.36,6900,0
2015-08-17,3.36,3.44,3.32,3.32,12150,0
2015-08-18,3.36,3.4,3.2,3.32,20850,0
2015-08-19,3.32,3.4,3.12,3.2,37550,0
2015-08-20,3.16,3.4,3.08,3.28,18475,0
2015-08-21,3.28,3.4,3.2,3.28,7100,0
2015-08-24,3.2,3.36,3.08,3.32,21418,0
2015-08-25,3.36,3.48,3.2,3.2,23825,0
2015-08-26,3.24,3.32,3,3.12,37625,0
2015-08-27,3.2,3.2,3.08,3.08,17225,0
2015-08-28,3,3.2,3,3.12,26050,0
2015-08-31,3.16,3.24,3.16,3.16,12575,0
2015-09-01,3.16,3.16,3.12,3.16,12150,0
2015-09-02,3.12,3.16,3.04,3.04,34775,0
2015-09-03,3.08,3.16,3.04,3.16,14150,0
2015-09-04,3.2,3.2,3.08,3.2,5525,0
2015-09-08,3.2,3.24,3.16,3.16,11025,0
2015-09-09,3.16,3.24,3.04,3.16,16850,0
2015-09-10,3.08,3.14,3.04,3.08,18438,0
2015-09-11,3.08,3.2,3.04,3.04,10775,0
2015-09-14,3.04,3.04,3,3.04,11975,0
2015-09-15,3.04,3.2,3,3.2,47275,0
2015-09-16,3.08,3.44,3.08,3.44,3400,0
2015-09-17,3.2,3.36,3.08,3.36,19044,0
2015-09-18,3.12,3.36,3.08,3.36,9650,0
2015-09-21,3.4,3.44,3.16,3.44,24250,0
2015-09-22,3.44,3.44,3.28,3.32,18875,0
2015-09-23,3.4,3.4,3.284,3.39,11939,0
2015-09-24,3.48,3.792,3.468,3.61,30365,0
2015-09-25,3.72,3.8,3.48,3.64,15075,0
2015-09-28,3.712,3.712,3.36,3.48,5335,0
2015-09-29,3.44,3.6,3.04,3.32,9750,0
2015-09-30,3.2,3.56,3.2,3.48,2075,0
2015-10-01,3.36,3.52,3.24,3.24,4300,0
2015-10-02,3.44,3.52,3.4,3.48,11625,0
2015-10-05,3.476,3.5208,3.32,3.5196,12687,0
2015-10-06,3.6,3.6,3.28,3.52,11425,0
2015-10-07,3.4,3.56,3.4,3.56,6025,0
2015-10-08,3.6,3.68,3.4,3.4,22575,0
2015-10-09,3.4,3.6,3.4,3.52,1525,0
2015-10-12,3.332,3.52,3.2804,3.36,2099,0
2015-10-13,3.24,3.52,3.16,3.52,19800,0
2015-10-14,3.4,3.52,3.32,3.36,28575,0
2015-10-15,3.36,3.56,3.28,3.36,27475,0
2015-10-16,3.36,3.36,3.2,3.2,22475,0
2015-10-19,3.08,3.2,3.05,3.06,27725,0
2015-10-20,3.12,3.12,2.92,2.92,45559,0
2015-10-21,3.04,3.04,2.84,2.84,8600,0
2015-10-22,2.8,3.2,2.8,3.08,55825,0
2015-10-23,2.96,3.16,2.96,3.08,10975,0
2015-10-26,2.96,3.04,2.92,3,15750,0
2015-10-27,3,3,2.84,2.88,11300,0
2015-10-28,2.8,3,2.76,2.88,45075,0
2015-10-29,2.8,3,2.6,2.6,88875,0
2015-10-30,2.6,2.92,2.56,2.64,35700,0
2015-11-02,2.8,3.0024,2.6528,3,56070,0
2015-11-03,3,3.4,2.88,3.4,31250,0
2015-11-04,3.36,3.44,3.04,3.4,26968,0
2015-11-05,3.4,3.4,3.08,3.24,30675,0
2015-11-06,3.2,3.4,3.2,3.32,30875,0
2015-11-09,3.298,3.32,3.1404,3.16,13000,0
2015-11-10,3.12,3.24,3.08,3.08,4150,0
2015-11-11,3,3.16,2.96,3.08,14325,0
2015-11-12,3.08,3.4,3,3.24,5850,0
2015-11-13,3.24,3.4,3,3.2,2775,0
2015-11-16,3.16,3.2,3,3.04,21825,0
2015-11-17,3,3.12,2.96,3,18175,0
2015-11-18,2.96,3.16,2.84,2.84,31500,0
2015-11-19,2.88,3.16,2.72,2.88,19475,0
2015-11-20,2.8,2.88,2.76,2.84,21600,0
2015-11-23,2.88,2.88,2.72,2.8,32050,0
2015-11-24,3,3,2.8,2.84,12700,0
2015-11-25,2.88,3.08,2.84,2.88,20200,0
2015-11-27,2.92,3.16,2.92,3.16,5625,0
2015-11-30,3.16,3.36,2.96,3.2,23100,0
2015-12-01,3.12,3.24,2.9768,3.1472,10479,0
2015-12-02,2.9768,3.1196,2.96,2.96,11168,0
2015-12-03,2.92,3.0796,2.84,2.8752,21600,0
2015-12-04,2.84,3.04,2.84,3,12675,0
2015-12-07,3.04,3.12,2.96,3,1425,0
2015-12-08,3,3.1196,3,3.0996,9771,0
2015-12-09,3.04,3.2,2.92,2.96,25675,0
2015-12-10,2.96,3.04,2.84,3,19775,0
2015-12-11,3.2,3.2,2.84,2.84,5775,0
2015-12-14,2.8,3.1968,2.8,2.9592,15955,0
2015-12-15,3.04,3.04,2.84,2.84,19950,0
2015-12-16,2.84,3.12,2.84,3,9000,0
2015-12-17,3,3.08,2.92,2.92,2250,0
2015-12-18,2.84,3.12,2.84,3,11025,0
2015-12-21,3,3,2.84,2.88,4300,0
2015-12-22,2.8508,2.8848,2.76,2.78,17897,0
2015-12-23,2.76,3,2.76,2.92,24700,0
2015-12-24,2.84,3,2.8004,2.84,13301,0
2015-12-28,2.888,3,2.8,2.8,22393,0
2015-12-29,2.8,2.9996,2.72,2.7204,54675,0
2015-12-30,2.72,2.88,2.72,2.8,18862,0
2015-12-31,2.8396,2.92,2.8004,2.916,16726,0
2016-01-04,2.996,2.996,2.8208,2.9248,2380,0
2016-01-05,2.84,2.92,2.8,2.8,4074,0
2016-01-06,2.84,3.096,2.84,3.096,21577,0
2016-01-07,3.12,3.12,2.8408,3.04,8327,0
2016-01-08,3.08,3.116,2.8404,2.88,13686,0
2016-01-11,2.8416,3.068,2.8,2.8512,27617,0
2016-01-12,2.88,3.0376,2.8,2.8004,42986,0
2016-01-13,2.88,2.96,2.8,2.92,16725,0
2016-01-14,2.832,2.832,2.64,2.76,11470,0
2016-01-15,2.712,2.72,2.4684,2.4684,12034,0
2016-01-19,2.64,2.64,1.8,2.12,44550,0
2016-01-20,2.164,2.2,1.8052,2.0796,35466,0
2016-01-21,2.2,2.3592,2,2.24,23246,0
2016-01-22,2.32,2.4,2.1792,2.386,6555,0
2016-01-25,2.38,2.38,2.2,2.2,5874,0
2016-01-26,2.1972,2.34,2.1972,2.2504,2126,0
2016-01-27,2.2,2.364,2.16,2.16,20217,0
2016-01-28,2.3616,2.3616,2.12,2.36,8719,0
2016-01-29,2.324,2.324,2.2464,2.2464,7033,0
2016-02-01,2.2808,2.4,2.2,2.4,2898,0
2016-02-02,2.424,2.5556,2.1604,2.52,17060,0
2016-02-03,2.596,2.5988,2.3204,2.5988,2054,0
2016-02-04,2.64,2.6712,2.52,2.664,1165,0
2016-02-05,2.672,2.672,2.4808,2.52,1630,0
2016-02-08,2.56,2.672,2.36,2.6,6951,0
2016-02-09,2.5344,2.56,2.44,2.56,2726,0
2016-02-10,2.4,2.5196,2.36,2.4,15124,0
2016-02-11,2.3996,2.44,2.2004,2.204,12065,0
2016-02-12,2.34,2.44,2.28,2.44,871,0
2016-02-16,2.48,2.6,2.2004,2.24,5949,0
2016-02-17,2.4,2.62,2.4,2.6,3462,0
2016-02-18,2.48,2.56,2.48,2.5596,1907,0
2016-02-19,2.52,2.552,2.4772,2.52,1324,0
2016-02-22,2.4,2.5212,2.4,2.4,9616,0
2016-02-23,2.5116,2.64,2.472,2.64,5735,0
2016-02-24,2.64,2.8,2.5196,2.8,14821,0
2016-02-25,2.7204,2.7204,2.3608,2.6,5650,0
2016-02-26,2.48,2.8,2.48,2.7604,8645,0
2016-02-29,2.7596,2.8,2.6,2.6752,4654,0
2016-03-01,2.7996,2.92,2.52,2.92,13853,0
2016-03-02,2.8792,2.92,2.704,2.72,17196,0
2016-03-03,2.84,3,2.8,2.8,20575,0
2016-03-04,2.7208,2.912,2.68,2.68,8939,0
2016-03-07,2.6,2.752,2.5128,2.72,3193,0
2016-03-08,2.72,2.9116,2.5604,2.5804,86757,0
2016-03-09,2.28,2.72,2.28,2.6,18672,0
2016-03-10,2.5688,2.6716,2.294,2.4,8664,0
2016-03-11,2.32,2.6224,2.28,2.4,11150,0
2016-03-14,2.7156,2.7156,2.32,2.56,3637,0
2016-03-15,2.44,2.6,2.4396,2.44,12542,0
2016-03-16,2.4,2.64,2.36,2.4996,7928,0
2016-03-17,2.6396,2.6396,2.28,2.44,14403,0
2016-03-18,2.5164,2.5196,2.3004,2.36,11530,0
2016-03-21,2.5192,2.5192,2.0044,2.2,23142,0
2016-03-22,2.2,2.6,2.022,2.52,27516,0
2016-03-23,2.6,2.6,2.4,2.498,26958,0
2016-03-24,2.4004,2.498,2.4,2.4976,4960,0
2016-03-28,2.6,2.64,2.4,2.5,3260,0
2016-03-29,2.36,2.68,2.36,2.52,5159,0
2016-03-30,2.64,2.68,2.5516,2.6,1493,0
2016-03-31,2.56,2.56,2.36,2.36,13908,0
2016-04-01,2.508,2.6,2.36,2.48,10733,0
2016-04-04,2.36,2.5988,2.36,2.4,8697,0
2016-04-05,2.48,2.56,2.4304,2.52,25525,0
2016-04-06,2.4,2.56,2.36,2.4056,7826,0
2016-04-07,2.52,2.52,2.4,2.4208,3145,0
2016-04-08,2.36,2.4,2.36,2.4,2266,0
2016-04-11,2.4,2.4,2.36,2.4,5516,0
2016-04-12,2.44,2.56,2.4,2.52,12039,0
2016-04-13,2.56,2.56,2.44,2.4408,4470,0
2016-04-14,2.4736,2.5996,2.4404,2.56,5360,0
2016-04-15,2.4,2.6,2.4,2.4004,13001,0
2016-04-18,2.5452,2.68,2.48,2.5996,12886,0
2016-04-19,2.6,2.68,2.5,2.64,29032,0
2016-04-20,2.68,2.8,2.5004,2.5108,23408,0
2016-04-21,2.76,2.76,2.5056,2.5136,1013,0
2016-04-22,2.5,2.76,2.5,2.5,7028,0
2016-04-25,2.596,2.72,2.5,2.6,11673,0
2016-04-26,2.5952,2.6,2.552,2.56,5541,0
2016-04-27,2.6004,2.96,2.56,2.66,64989,0
2016-04-28,2.6,2.88,2.6,2.76,10332,0
2016-04-29,2.64,2.88,2.6008,2.68,17045,0
2016-05-02,2.88,2.9956,2.64,2.88,25388,0
2016-05-03,2.9228,2.96,2.84,2.84,13175,0
2016-05-04,2.9596,2.9596,2.76,2.8,1529,0
2016-05-05,2.884,3.12,2.884,2.9204,28640,0
2016-05-06,2.92,3.08,2.92,3.0796,12228,0
2016-05-09,3.12,3.12,3,3,2624,0
2016-05-10,3,3.114,3,3.08,3005,0
2016-05-11,2.988,3.2,2.92,3.1,1295,0
2016-05-12,3.12,3.12,2.922,2.922,4387,0
2016-05-13,2.88,3.12,2.8,2.9992,32204,0
2016-05-16,2.8,2.9984,2.8,2.8,1532,0
2016-05-17,2.96,2.96,2.6808,2.8,17205,0
2016-05-18,2.72,2.92,2.72,2.88,9902,0
2016-05-19,2.84,2.84,2.68,2.8,2701,0
2016-05-20,2.8,2.8,2.6408,2.6408,380,0
2016-05-23,2.6,2.88,2.6,2.88,1604,0
2016-05-24,2.88,2.88,2.76,2.88,988,0
2016-05-25,2.8,2.88,2.64,2.72,8674,0
2016-05-26,2.8,2.84,2.6,2.72,4342,0
2016-05-27,2.7516,2.84,2.64,2.7208,10498,0
2016-05-31,2.8,2.84,2.72,2.8016,7771,0
2016-06-01,2.72,3.08,2.68,2.88,2997,0
2016-06-02,2.9104,2.96,2.8,2.8,4308,0
2016-06-03,2.8296,3,2.72,2.8,2336,0
2016-06-06,2.7712,2.96,2.7132,2.8036,9378,0
2016-06-07,2.92,2.9992,2.8036,2.956,6410,0
2016-06-08,2.84,3.06,2.7208,2.7612,4664,0
2016-06-09,2.7612,3,2.7608,2.7672,9041,0
2016-06-10,2.8212,2.96,2.7684,2.7684,6080,0
2016-06-13,2.68,2.9992,2.68,2.8704,11455,0
2016-06-14,2.9056,2.96,2.8004,2.8004,3626,0
2016-06-15,2.84,2.84,2.84,2.84,19286,0
2016-06-16,2.784,2.92,2.784,2.88,11080,0
2016-06-17,2.78,2.9192,2.78,2.8844,5149,0
2016-06-20,2.764,2.92,2.7204,2.92,2593,0
2016-06-21,2.8792,2.88,2.8,2.84,2932,0
2016-06-22,2.88,2.9192,2.6,2.76,12095,0
2016-06-23,2.8,2.8796,2.68,2.74,2593,0
2016-06-24,2.74,2.8792,2.4496,2.4496,32865,0
2016-06-27,2.44,2.72,2.44,2.6,11728,0
2016-06-28,2.72,2.72,2.48,2.56,4830,0
2016-06-29,2.636,2.72,2.48,2.48,9122,0
2016-06-30,2.472,2.64,2.24,2.3668,39139,0
2016-07-01,2.6,2.6,2.32,2.4,16253,0
2016-07-05,2.36,2.5596,2.36,2.4664,5700,0
2016-07-06,2.48,2.5184,2.4,2.4,6044,0
2016-07-07,2.52,2.52,2.28,2.28,5279,0
2016-07-08,2.32,2.48,2.32,2.44,9678,0
2016-07-11,2.44,2.592,2.44,2.52,6188,0
2016-07-12,2.56,2.6,2.52,2.6,4540,0
2016-07-13,2.6,2.6,2.52,2.52,3990,0
2016-07-14,2.56,3.2,2.52,2.88,114804,0
2016-07-15,2.96,2.96,2.7488,2.84,18539,0
2016-07-18,2.768,2.912,2.72,2.76,16199,0
2016-07-19,2.68,2.8788,2.6408,2.84,11118,0
2016-07-20,2.756,2.88,2.608,2.862,14879,0
2016-07-21,2.88,2.92,2.764,2.88,4593,0
2016-07-22,2.88,3.04,2.7204,3.04,17560,0
2016-07-25,3.04,3.04,2.8084,2.92,16764,0
2016-07-26,2.8,2.8,2.56,2.68,64650,0
2016-07-27,2.6,2.6,2.52,2.5208,22720,0
2016-07-28,2.44,2.6,2.36,2.3768,42065,0
2016-07-29,2.48,2.6408,2.3208,2.4156,49587,0
2016-08-01,2.344,2.6,2.344,2.48,6506,0
2016-08-02,2.44,2.6,2.36,2.48,30439,0
2016-08-03,2.5988,2.6,2.4548,2.5956,6397,0
2016-08-04,2.594,2.594,2.4812,2.536,1250,0
2016-08-05,2.58,2.64,2.53,2.64,11917,0
2016-08-08,2.52,2.634,2.4,2.552,10164,0
2016-08-09,2.48,2.6,2.48,2.56,12293,0
2016-08-10,2.6,2.6,2.5,2.5,4558,0
2016-08-11,2.5,2.72,2.5,2.5604,12387,0
2016-08-12,2.636,2.98,2.56,2.68,74588,0
2016-08-15,2.814,2.84,2.5604,2.76,6549,0
2016-08-16,2.6,2.72,2.36,2.4004,66933,0
2016-08-17,2.38,2.5438,2.11,2.32,71922,0
2016-08-18,2.27,2.54,2.25,2.44,49578,0
2016-08-19,2.25,2.54,2.25,2.51,46288,0
2016-08-22,2.46,2.51,2.42,2.5,14468,0
2016-08-23,2.5,2.6,2.48,2.54,16647,0
2016-08-24,2.54,2.55,2.49,2.5047,6813,0
2016-08-25,2.49,2.55,2.49,2.52,2844,0
2016-08-26,2.53,2.5399,2.44,2.52,9895,0
2016-08-29,2.51,2.559,2.45,2.54,14363,0
2016-08-30,2.5,2.51,2.4,2.4,6048,0
2016-08-31,2.41,2.44,2.39,2.43,1527,0
2016-09-01,2.4,2.48,2.2001,2.33,31280,0
2016-09-02,2.33,2.3801,2.29,2.32,27779,0
2016-09-06,2.29,2.36,2.165,2.29,21048,0
2016-09-07,2.29,2.35,2.29,2.32,7156,0
2016-09-08,2.34,2.38,2.34,2.36,9319,0
2016-09-09,2.32,2.39,2.31,2.38,7561,0
2016-09-12,2.399,2.44,2.3834,2.43,6722,0
2016-09-13,2.358,2.4,2.3,2.32,17123,0
2016-09-14,2.3601,2.46,2.3204,2.39,20138,0
2016-09-15,2.36,2.45,2.32,2.38,17264,0
2016-09-16,2.33,2.48,2.33,2.38,14883,0
2016-09-19,2.3606,2.45,2.3606,2.39,4300,0
2016-09-20,2.43,2.45,2.32,2.45,12383,0
2016-09-21,2.45,2.49,2.37,2.49,11221,0
2016-09-22,2.44,2.51,2.44,2.45,4543,0
2016-09-23,2.45,2.45,2.13,2.281,83364,0
2016-09-26,2.282,2.34,2.23,2.23,6358,0
2016-09-27,2.28,2.34,2.205,2.21,27510,0
2016-09-28,2.2,2.2,2.15,2.16,44405,0
2016-09-29,2.1898,2.19,2.14,2.17,20503,0
2016-09-30,2.18,2.18,2,2.03,91569,0
2016-10-03,2.02,2.102,2,2.05,69766,0
2016-10-04,2.02,2.09,2.01,2.06,40735,0
2016-10-05,2.09,2.09,2.04,2.04,4492,0
2016-10-06,2.07,2.09,2.0352,2.0815,7903,0
2016-10-07,2.0899,2.1,2.07,2.1,5220,0
2016-10-10,2.0606,2.09,2.06,2.0879,7050,0
2016-10-11,2.08,2.2,2.03,2.19,127117,0
2016-10-12,2.21,2.22,2.16,2.19,22684,0
2016-10-13,2.34,2.34,2.15,2.21,155035,0
2016-10-14,2,2.14,1.87,1.95,141026,0
2016-10-17,1.98,1.9896,1.87,1.87,23608,0
2016-10-18,1.85,1.97,1.78,1.78,35661,0
2016-10-19,1.8,1.86,1.65,1.7,54680,0
2016-10-20,1.75,1.75,1.51,1.55,157205,0
2016-10-21,1.56,1.69,1.43,1.66,116807,0
2016-10-24,1.52,1.63,1.51,1.52,85043,0
2016-10-25,1.53,1.58,1.47,1.49,91961,0
2016-10-26,1.4501,1.65,1.45,1.61,121786,0
2016-10-27,1.52,1.61,1.46,1.504,50332,0
2016-10-28,1.52,1.57,1.47,1.52,45444,0
2016-10-31,1.51,1.59,1.49,1.56,5499,0
2016-11-01,1.55,1.55,1.44,1.4401,23296,0
2016-11-02,1.44,1.47,1.4,1.42,36013,0
2016-11-03,1.41,1.46,1.4,1.4,19101,0
2016-11-04,1.39,1.4,1.35,1.38,26602,0
2016-11-07,1.4,1.4,1.33,1.35,17550,0
2016-11-08,1.36,1.44,1.36,1.4,9050,0
2016-11-09,1.41,1.43,1.38,1.39,7315,0
2016-11-10,1.418,1.524,1.28,1.4779,67997,0
2016-11-11,1.47,1.86,1.37,1.78,122554,0
2016-11-14,1.81,1.97,1.58,1.68,194329,0
2016-11-15,1.66,1.85,1.57,1.72,38764,0
2016-11-16,1.69,1.7,1.58,1.63,54000,0
2016-11-17,1.64,1.698,1.58,1.58,18735,0
2016-11-18,1.59,1.68,1.52,1.62,45442,0
2016-11-21,1.5326,1.6052,1.53,1.56,11840,0
2016-11-22,1.62,1.62,1.517,1.56,6996,0
2016-11-23,1.53,1.59,1.51,1.56,15582,0
2016-11-25,1.53,1.6125,1.51,1.51,21001,0
2016-11-28,1.5521,1.62,1.53,1.56,49332,0
2016-11-29,1.58,1.6,1.51,1.53,76324,0
2016-11-30,1.55,1.55,1.41,1.41,24809,0
2016-12-01,1.36,1.43,1.3042,1.43,36139,0
2016-12-02,1.3804,1.4,1.32,1.37,59863,0
2016-12-05,1.4099,1.47,1.31,1.31,133141,0
2016-12-06,1.34,1.5091,1.3324,1.47,61112,0
2016-12-07,1.47,1.6331,1.47,1.6331,63930,0
2016-12-08,1.65,1.6699,1.56,1.6699,74335,0
2016-12-09,1.65,1.8,1.48,1.77,230622,0
2016-12-12,1.71,1.73,1.52,1.61,134161,0
2016-12-13,1.63,1.77,1.55,1.67,82100,0
2016-12-14,1.61,1.7099,1.56,1.57,40924,0
2016-12-15,1.566,1.66,1.51,1.58,75788,0
2016-12-16,1.56,1.72,1.56,1.72,45645,0
2016-12-19,1.74,1.74,1.54,1.7,135982,0
2016-12-20,1.7,1.72,1.6,1.64,89571,0
2016-12-21,1.62,1.63,1.6,1.6,23694,0
2016-12-22,1.62,1.65,1.57,1.62,32030,0
2016-12-23,1.66,1.75,1.6,1.69,93973,0
2016-12-27,1.68,1.8001,1.62,1.78,86836,0
2016-12-28,1.7,1.78,1.59,1.5911,55033,0
2016-12-29,1.65,1.69,1.56,1.64,82370,0
2016-12-30,1.63,1.72,1.56,1.57,114508,0
2017-01-03,1.54,1.75,1.54,1.7,57387,0
2017-01-04,1.7149,1.7983,1.6,1.72,93432,0
2017-01-05,1.63,1.72,1.63,1.72,25325,0
2017-01-06,1.66,1.78,1.66,1.69,18411,0
2017-01-09,1.7,1.8375,1.61,1.82,38894,0
2017-01-10,1.79,1.82,1.65,1.72,31257,0
2017-01-11,1.69,1.7456,1.69,1.73,11633,0
2017-01-12,1.71,1.71,1.64,1.68,2843,0
2017-01-13,1.72,1.8,1.6952,1.72,38717,0
2017-01-17,1.75,2.16,1.7095,2.05,137212,0
2017-01-18,2.2,2.32,1.85,1.94,383812,0
2017-01-19,1.92,1.9487,1.8263,1.86,44865,0
2017-01-20,1.8575,1.92,1.76,1.85,14455,0
2017-01-23,1.88,1.88,1.75,1.83,32429,0
2017-01-24,1.8,1.82,1.75,1.809,7885,0
2017-01-25,1.81,1.92,1.8,1.89,20581,0
2017-01-26,1.87,1.87,1.78,1.84,7847,0
2017-01-27,1.8037,1.8311,1.8,1.83,40471,0
2017-01-30,1.82,1.82,1.75,1.78,9484,0
2017-01-31,1.76,1.78,1.75,1.78,8496,0
2017-02-01,1.75,1.75,1.6,1.6377,26503,0
2017-02-02,1.64,1.64,1.55,1.61,34819,0
2017-02-03,1.6,1.682,1.5601,1.5601,42887,0
2017-02-06,1.54,1.71,1.53,1.65,88122,0
2017-02-07,1.6276,1.69,1.57,1.62,7414,0
2017-02-08,1.57,1.62,1.56,1.62,4470,0
2017-02-09,1.612,1.6469,1.6,1.61,7040,0
2017-02-10,1.5904,1.5904,1.3,1.42,342118,0
2017-02-13,1.42,1.42,1.29,1.3,185833,0
2017-02-14,1.31,1.3499,1.3,1.32,54116,0
2017-02-15,1.3232,1.39,1.3,1.36,79151,0
2017-02-16,1.34,1.37,1.3286,1.3286,10156,0
2017-02-17,1.3307,1.35,1.32,1.32,15776,0
2017-02-21,1.3253,1.37,1.29,1.32,29709,0
2017-02-22,1.37,1.43,1.32,1.4,49387,0
2017-02-23,1.41,1.41,1.35,1.35,17415,0
2017-02-24,1.36,1.61,1.36,1.36,73149,0
2017-02-27,1.45,1.4501,1.36,1.43,89092,0
2017-02-28,1.4,1.42,1.31,1.31,72431,0
2017-03-01,1.33,1.33,1.31,1.31,11750,0
2017-03-02,1.31,1.31,1.2,1.23,67912,0
2017-03-03,1.26,1.32,1.25,1.25,72563,0
2017-03-06,1.26,1.26,1.18,1.18,75776,0
2017-03-07,1.2,1.2282,1.18,1.19,22237,0
2017-03-08,1.2835,1.2835,1.2,1.25,64470,0
2017-03-09,1.24,1.45,1.23,1.3876,126217,0
2017-03-10,1.26,1.3,1.11,1.15,166365,0
2017-03-13,1.16,1.2,1.15,1.18,73524,0
2017-03-14,1.2,1.2,1.15,1.2,37076,0
2017-03-15,1.21,1.23,1.12,1.14,112993,0
2017-03-16,1.17,1.17,1.11,1.13,87949,0
2017-03-17,1.12,1.15,1.1,1.15,41466,0
2017-03-20,1.14,1.14,1.05,1.05,51443,0
2017-03-21,1.05,1.05,1,1,46836,0
2017-03-22,0.97,1,0.9,0.9001,210961,0
2017-03-23,0.91,0.9291,0.82,0.842,222032,0
2017-03-24,0.8326,0.95,0.8007,0.88,60646,0
2017-03-27,0.924,0.95,0.88,0.95,7540,0
2017-03-28,0.91,1,0.91,0.92,48240,0
2017-03-29,0.96,1.01,0.92,0.9512,54586,0
2017-03-30,0.95,0.9675,0.92,0.96,2230,0
2017-03-31,0.9686,0.9699,0.9009,0.93,60555,0
2017-04-03,0.96,0.97,0.881,0.91,47126,0
2017-04-04,0.91,0.942,0.88,0.9,42654,0
2017-04-05,0.9,0.9,0.82,0.86,30990,0
2017-04-06,0.83,0.8921,0.83,0.87,19887,0
2017-04-07,0.8499,0.86,0.8495,0.86,8525,0
2017-04-10,0.85,0.9,0.85,0.88,6276,0
2017-04-11,0.9,0.95,0.9,0.91,3819,0
2017-04-12,0.9205,0.9205,0.9,0.9,10736,0
2017-04-13,0.9,0.9001,0.86,0.8911,13539,0
2017-04-17,0.9056,0.92,0.9,0.9,11150,0
2017-04-18,0.9061,0.91,0.8814,0.9,6317,0
2017-04-19,0.91,0.91,0.83,0.835,26048,0
2017-04-20,0.84,0.84851,0.8342,0.835,8281,0
2017-04-21,0.82,0.8328,0.82,0.8285,17283,0
2017-04-24,0.8387,0.8454,0.8133,0.8454,7323,0
2017-04-25,0.8608,0.8608,0.81,0.8499,5150,0
2017-04-26,0.85,0.89,0.81,0.8799,22505,0
2017-04-27,0.91,1.25,0.8701,1.13,774031,0
2017-04-28,1.16,1.3924,1.08,1.13,989719,0
2017-05-01,1.04,1.13,1.0151,1.07,106670,0
2017-05-02,1.07,1.14,1.07,1.14,51296,0
2017-05-03,1.0911,1.19,1.03,1.16,56866,0
2017-05-04,1.11,1.2,1.01,1.05,88573,0
2017-05-05,1.05,1.0751,0.97,1.03,25061,0
2017-05-08,1.06,1.17,0.98,1.1,118689,0
2017-05-09,1.11,1.3759,1.0776,1.2887,1452238,0
2017-05-10,1.25,1.29,1.16,1.24,166846,0
2017-05-11,1.22,1.25,1.14,1.15,82928,0
2017-05-12,1.14,1.168,1.0821,1.09,61480,0
2017-05-15,1.11,1.14,1.08,1.14,22940,0
2017-05-16,1.1531,1.1531,1.09,1.15,17314,0
2017-05-17,1.11,1.17,0.961,1.11,62942,0
2017-05-18,1.11,1.13,1.06,1.07,19646,0
2017-05-19,1.09,1.139,1.05,1.09,30538,0
2017-05-22,1.11,1.14,1.02,1.14,41676,0
2017-05-23,1.1,1.17,1.08,1.16,40918,0
2017-05-24,1.15,1.15,1.11,1.13,11464,0
2017-05-25,1.12,1.13,1.1,1.13,34563,0
2017-05-26,1.11,1.12,1.05,1.05,34710,0
2017-05-30,1.067,1.0779,1.03,1.05,14855,0
2017-05-31,1.08,1.08,1.0399,1.07,53157,0
2017-06-01,1.1,1.12,1.04,1.05,53217,0
2017-06-02,1.13,1.1492,1.08,1.13,26326,0
2017-06-05,1.14,1.1479,1.06,1.1,45678,0
2017-06-06,1.07,1.09,1.06,1.06,3895,0
2017-06-07,1.06,1.09,1.06,1.06,7116,0
2017-06-08,1.0824,1.14,1.05,1.14,17145,0
2017-06-09,1.121,1.29,1.121,1.15,55616,0
2017-06-12,1.21,1.21,1.11,1.15,19356,0
2017-06-13,1.1601,1.18,1.14,1.18,5916,0
2017-06-14,1.17,1.2,1.1699,1.2,9748,0
2017-06-15,1.15,1.19,1.15,1.19,3553,0
2017-06-16,1.1,1.2,1.1,1.13,10832,0
2017-06-19,1.12,1.1951,1.12,1.16,37454,0
2017-06-20,1.17,1.19,1.16,1.16,6366,0
2017-06-21,1.18,1.21,1.17,1.17,9501,0
2017-06-22,1.17,1.31,1.17,1.26,75193,0
2017-06-23,1.28,1.34,1.19,1.25,86462,0
2017-06-26,1.27,1.3,1.2169,1.3,50843,0
2017-06-27,1.33,1.65,1.33,1.62,245481,0
2017-06-28,1.65,1.6965,1.29,1.49,120616,0
2017-06-29,1.47,1.5,1.41,1.45,39090,0
2017-06-30,1.43,1.48,1.36,1.46,48046,0
2017-07-03,1.45,1.5,1.4,1.49,28854,0
2017-07-05,1.51,1.5227,1.38,1.39,12711,0
2017-07-06,1.37,1.394,1.36,1.3701,7023,0
2017-07-07,1.36,1.42,1.36,1.41,6030,0
2017-07-10,1.3851,1.45,1.35,1.45,36301,0
2017-07-11,1.46,1.46,1.4,1.41,25746,0
2017-07-12,1.4221,1.4221,1.35,1.36,39988,0
2017-07-13,1.35,1.37,1.34,1.35,11853,0
2017-07-14,1.38,1.4,1.35,1.4,18704,0
2017-07-17,1.37,1.4,1.36,1.38,6422,0
2017-07-18,1.3701,1.45,1.37,1.4,14081,0
2017-07-19,1.4127,1.45,1.4127,1.43,6955,0
2017-07-20,1.43,1.43,1.3876,1.3899,16053,0
2017-07-21,1.39,1.39,1.35,1.35,26365,0
2017-07-24,1.36,1.36,1.3,1.3,29222,0
2017-07-25,1.3,1.33,1.23,1.23,62534,0
2017-07-26,1.22,1.2599,1.07,1.0867,232719,0
2017-07-27,1.09,1.14,1.07,1.08,45945,0
2017-07-28,1.08,1.1075,1.07,1.08,31228,0
2017-07-31,1.07,1.0864,1.04,1.05,23840,0
2017-08-01,1.05,1.12,1.02,1.06,40130,0
2017-08-02,1.05,1.17,1.05,1.06,32835,0
2017-08-03,1.0676,1.0676,0.88,0.88,190830,0
2017-08-04,0.9243,0.96,0.8914,0.96,26285,0
2017-08-07,0.96,0.99,0.91,0.9581,21219,0
2017-08-08,0.91,0.9572,0.91,0.9528,8210,0
2017-08-09,1,1.1,0.98,1.05,94552,0
2017-08-10,1.01,1.01,0.94,0.9602,53284,0
2017-08-11,0.9528,0.98,0.94,0.97,40808,0
2017-08-14,0.9887,1.08,0.97,1.02,114522,0
2017-08-15,1.03,1.0661,1.02,1.05,9430,0
2017-08-16,1.07,1.15,1.06,1.11,73812,0
2017-08-17,1.12,1.1677,1.09,1.11,13102,0
2017-08-18,1.11,1.1313,1.07,1.13,20812,0
2017-08-21,1.12,1.12,1,1.0517,78717,0
2017-08-22,1.04,1.15,0.9901,1.05,144773,0
2017-08-23,1.04,1.095,1.01,1.095,13749,0
2017-08-24,1.07,1.09,1.04,1.09,9562,0
2017-08-25,1.09,1.1,1.06,1.09,8030,0
2017-08-28,1.09,1.12,1.05,1.05,34961,0
2017-08-29,1.0764,1.0794,1.07,1.07,7070,0
2017-08-30,1.075,1.11,1.07,1.11,6064,0
2017-08-31,1.1,1.12,1.1,1.11,2681,0
2017-09-01,1.09,1.0901,1.04,1.06,8725,0
2017-09-05,1.03,1.049,1,1.04,34718,0
2017-09-06,1.04,1.06,1.02,1.02,24859,0
2017-09-07,1.04,1.0559,1.01,1.01,22513,0
2017-09-08,1,1.04,1,1.02,21887,0
2017-09-11,1.02,1.199,1,1.13,137640,0
2017-09-12,1.15,1.23,1.1,1.12,132201,0
2017-09-13,1.12,1.15,1.11,1.11,16255,0
2017-09-14,1.11,1.15,1.11,1.12,5630,0
2017-09-15,1.13,1.15,1.09,1.15,12569,0
2017-09-18,1.15,1.156,1.11,1.11,12944,0
2017-09-19,1.1249,1.18,1.1198,1.17,95269,0
2017-09-20,1.15,1.18,1.15,1.18,6392,0
2017-09-21,1.15,1.18,1.13,1.15,3275,0
2017-09-22,1.14,1.17,1.1251,1.17,9180,0
2017-09-25,1.1558,1.179,1.05,1.1128,63615,0
2017-09-26,1.11,1.17,1.11,1.14,9323,0
2017-09-27,1.16,1.16,1.14,1.16,13988,0
2017-09-28,1.16,1.1993,1.15,1.15,20046,0
2017-09-29,1.1776,1.18,1.12,1.1401,13347,0
2017-10-02,1.14,1.158,1.12,1.13,12416,0
2017-10-03,1.12,1.1423,1.09,1.11,38799,0
2017-10-04,1.14,1.3255,1.13,1.22,180154,0
2017-10-05,1.21,1.5,1.21,1.4525,282599,0
2017-10-06,1.43,1.45,1.3,1.42,99064,0
2017-10-09,1.4,1.78,1.4,1.669,261167,0
2017-10-10,1.66,1.67,1.42,1.6,117329,0
2017-10-11,1.65,1.82,1.6,1.765,208491,0
2017-10-12,2,2.17,1.8301,1.87,383873,0
2017-10-13,1.85,2.04,1.73,1.79,296993,0
2017-10-16,1.78,1.78,1.6,1.65,122901,0
2017-10-17,1.64,1.649,1.46,1.59,112496,0
2017-10-18,1.6,1.64,1.585,1.615,33728,0
2017-10-19,1.59,1.5901,1.5,1.5,13588,0
2017-10-20,1.55,1.6,1.53,1.59,54831,0
2017-10-23,1.58,1.5992,1.55,1.56,10335,0
2017-10-24,1.58,1.6,1.52,1.57,12278,0
2017-10-25,1.5427,1.5699,1.47,1.56,64732,0
2017-10-26,1.57,1.87,1.4845,1.77,199702,0
2017-10-27,1.78,1.8,1.6343,1.79,65538,0
2017-10-30,1.71,1.78,1.656,1.7,37668,0
2017-10-31,1.66,1.725,1.5958,1.65,37010,0
2017-11-01,1.5387,1.73,1.5387,1.66,20490,0
2017-11-02,1.67,1.72,1.6469,1.67,6529,0
2017-11-03,1.7,1.71,1.6343,1.7,15814,0
2017-11-06,1.73,1.74,1.65,1.7,11258,0
2017-11-07,1.7,1.709,1.62,1.67,52350,0
2017-11-08,1.7,1.95,1.67,1.894,155650,0
2017-11-09,1.95,1.95,1.75,1.85,83231,0
2017-11-10,1.8,1.86,1.8,1.83,44508,0
