Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.56,3.8,3.56,3.72,28399,0
2005-02-28,3.76,3.84,3.6,3.6,24427,0
2005-03-01,3.76,3.76,3.6,3.6,15187,0
2005-03-02,3.64,3.96,3.6,3.92,65597,0
2005-03-03,3.8,3.92,3.8,3.92,25987,0
2005-03-04,4.04,4.16,3.84,3.92,62322,0
2005-03-07,3.92,4.2,3.88,3.96,73394,0
2005-03-08,4,4.16,3.96,4,122739,0
2005-03-09,4.08,4.08,4,4,80202,0
2005-03-10,4,4.72,4,4.2,237685,0
2005-03-11,4.2,4.24,3.96,4,68342,0
2005-03-14,4.2,4.2,4,4.04,39521,0
2005-03-15,4,4.16,4,4.08,50438,0
2005-03-16,4.08,4.2,4,4.04,76914,0
2005-03-17,4.08,4.08,3.72,3.8,106108,0
2005-03-18,3.88,4.08,3.8,4.08,26173,0
2005-03-21,4.04,4.16,3.96,4,59108,0
2005-03-22,3.96,4.04,3.96,3.96,21719,0
2005-03-23,3.96,4,3.96,4,23731,0
2005-03-24,3.96,4,3.84,3.88,48458,0
2005-03-28,3.84,4,3.84,4,21650,0
2005-03-29,3.88,4,3.68,3.92,47783,0
2005-03-30,3.76,4,3.76,4,14251,0
2005-03-31,3.92,4,3.76,3.84,24836,0
2005-04-01,3.8,3.88,3.76,3.76,9026,0
2005-04-04,3.76,3.88,3.68,3.76,12311,0
2005-04-05,3.88,4.08,3.76,3.96,45314,0
2005-04-06,3.96,4.04,3.92,4,49002,0
2005-04-07,4,4,3.92,4,14373,0
2005-04-08,4,4,3.96,3.96,12989,0
2005-04-11,3.96,3.96,3.68,3.76,20492,0
2005-04-12,3.76,3.8,3.64,3.68,17735,0
2005-04-13,3.72,3.8,3.64,3.76,22388,0
2005-04-14,3.76,3.92,3.76,3.8,27279,0
2005-04-15,3.76,3.84,3.6,3.6,53182,0
2005-04-18,3.56,3.72,3.56,3.56,18634,0
2005-04-19,3.56,3.68,3.28,3.44,55284,0
2005-04-20,3.32,3.44,3.28,3.32,17844,0
2005-04-21,3.24,3.32,3.16,3.28,42535,0
2005-04-22,3.28,3.28,3.12,3.2,21295,0
2005-04-25,3.2,3.44,3.12,3.44,20687,0
2005-04-26,3.52,3.6,3.52,3.6,14314,0
2005-04-27,3.6,3.6,3.56,3.6,11543,0
2005-04-28,3.6,3.6,3.52,3.6,6956,0
2005-04-29,3.6,3.6,3.28,3.56,25844,0
2005-05-02,3.4,3.52,3.4,3.44,12050,0
2005-05-03,3.4,3.52,3.32,3.32,17839,0
2005-05-04,3.28,3.44,3.24,3.24,16855,0
2005-05-05,3.4,3.4,3.2,3.32,33967,0
2005-05-06,3.24,3.4,3.24,3.32,19516,0
2005-05-09,3.72,3.96,3.72,3.76,152485,0
2005-05-10,3.8,3.84,3.72,3.76,45400,0
2005-05-11,3.72,3.8,3.72,3.76,20975,0
2005-05-12,3.72,3.8,3.6,3.64,33881,0
2005-05-13,3.72,3.76,3.64,3.64,23725,0
2005-05-16,3.64,3.68,3.56,3.6,25054,0
2005-05-17,3.72,3.76,3.56,3.6,22267,0
2005-05-18,3.52,3.72,3.52,3.52,11847,0
2005-05-19,3.52,3.64,3.4,3.48,18451,0
2005-05-20,3.4,3.48,3.32,3.32,18675,0
2005-05-23,3.32,3.48,3.32,3.48,8367,0
2005-05-24,3.48,3.48,3.4,3.44,13113,0
2005-05-25,3.48,3.6,3.44,3.56,38129,0
2005-05-26,3.56,3.6,3.48,3.48,10490,0
2005-05-27,3.48,3.52,3.4,3.48,10350,0
2005-05-31,3.52,3.52,3.4,3.48,3106,0
2005-06-01,3.4,3.52,3.4,3.4,14556,0
2005-06-02,3.36,3.48,3.36,3.44,49525,0
2005-06-03,3.4,3.56,3.4,3.56,9331,0
2005-06-06,3.48,3.6,3.44,3.6,44427,0
2005-06-07,3.6,3.64,3.56,3.64,21831,0
2005-06-08,3.6,3.72,3.6,3.6,19934,0
2005-06-09,3.6,3.64,3.6,3.64,16692,0
2005-06-10,3.6,3.64,3.6,3.6,24463,0
2005-06-13,3.64,3.64,3.6,3.6,32100,0
2005-06-14,3.6,3.64,3.6,3.6,5463,0
2005-06-15,3.6,3.6,3.6,3.6,9625,0
2005-06-16,3.64,3.68,3.6,3.64,14324,0
2005-06-17,3.64,3.68,3.56,3.56,23100,0
2005-06-20,3.56,3.64,3.56,3.56,6800,0
2005-06-21,3.56,4,3.56,3.92,80686,0
2005-06-22,3.96,4.64,3.84,4,241978,0
2005-06-23,4.08,4.08,3.8,3.88,41661,0
2005-06-24,4,4.04,3.96,4.04,38941,0
2005-06-27,4.04,4.04,3.96,3.96,10025,0
2005-06-28,3.96,4,3.72,4,50108,0
2005-06-29,4.04,4.04,3.96,3.96,31668,0
2005-06-30,3.96,4,3.96,3.96,8875,0
2005-07-01,3.96,4,3.96,4,6575,0
2005-07-05,3.96,4.08,3.92,4,119233,0
2005-07-06,4,4.04,4,4,165310,0
2005-07-07,4,4.36,4,4.24,525920,0
2005-07-08,4.4,4.4,4.12,4.12,177312,0
2005-07-11,4.24,4.24,4.08,4.16,326551,0
2005-07-12,4.16,4.16,3.96,4,160310,0
2005-07-13,4,4.12,3.96,3.96,25932,0
2005-07-14,3.96,4.08,3.96,4,102750,0
2005-07-15,3.96,4.04,3.96,4,117210,0
2005-07-18,3.96,4.04,3.88,3.96,18927,0
2005-07-19,3.96,4.16,3.88,4.08,19353,0
2005-07-20,4.04,4.36,4.04,4.28,65540,0
2005-07-21,4.32,4.4,4.12,4.28,30575,0
2005-07-22,4.24,4.4,4.08,4.2,23873,0
2005-07-25,4.12,4.16,4.04,4.12,20223,0
2005-07-26,4.12,4.12,4.04,4.08,15273,0
2005-07-27,4.04,4.08,3.96,4.08,26743,0
2005-07-28,4.08,4.08,3.96,4,14610,0
2005-07-29,4,4.04,3.96,4,13870,0
2005-08-01,4.04,4.08,3.96,4.08,18435,0
2005-08-02,4.08,4.2,4.08,4.16,16474,0
2005-08-03,4.16,4.16,4,4.16,27724,0
2005-08-04,4.08,4.16,3.96,4.08,54966,0
2005-08-05,4.04,4.2,4.04,4.08,16435,0
2005-08-08,4.08,4.28,4.08,4.16,24896,0
2005-08-09,4.16,4.16,4.04,4.08,7550,0
2005-08-10,4.08,4.12,4.04,4.04,12988,0
2005-08-11,4.04,4.04,3.72,3.76,142930,0
2005-08-12,3.76,3.92,3.76,3.92,54773,0
2005-08-15,3.92,3.92,3.68,3.68,59061,0
2005-08-16,3.68,3.72,3.6,3.64,78100,0
2005-08-17,3.64,3.64,3.6,3.64,63025,0
2005-08-18,3.64,3.64,3.56,3.6,64450,0
2005-08-19,3.6,3.6,3.4,3.6,129275,0
2005-08-22,3.6,3.64,3.56,3.56,25350,0
2005-08-23,3.96,4.36,3.64,4.28,1019300,0
2005-08-24,4.6,5.12,4.44,4.64,1192575,0
2005-08-25,4.64,4.84,4.24,4.32,367050,0
2005-08-26,4.48,4.56,4.04,4.16,192475,0
2005-08-29,4.28,4.28,3.84,4.12,171025,0
2005-08-30,4.08,4.12,3.88,4.12,117475,0
2005-08-31,4.08,4.08,3.84,3.96,79300,0
2005-09-01,3.96,3.96,3.8,3.84,53700,0
2005-09-02,3.84,3.88,3.8,3.84,68275,0
2005-09-06,3.88,4.12,3.8,4,65950,0
2005-09-07,4,4.2,3.88,4.12,80525,0
2005-09-08,4.2,4.28,4.08,4.12,84500,0
2005-09-09,4.2,4.28,4,4,62600,0
2005-09-12,4.08,4.2,4.04,4.12,50275,0
2005-09-13,4.12,4.12,4,4,32825,0
2005-09-14,4.04,4.16,4,4,43725,0
2005-09-15,4.08,4.12,4,4.08,33050,0
2005-09-16,4.04,4.12,4,4.04,30700,0
2005-09-19,4.04,4.08,3.96,4,65200,0
2005-09-20,4,4,3.84,3.84,90675,0
2005-09-21,3.84,3.96,3.8,3.88,25650,0
2005-09-22,3.68,3.96,3.64,3.84,141150,0
2005-09-23,3.88,3.92,3.6,3.68,63575,0
2005-09-26,3.8,3.88,3.68,3.84,63475,0
2005-09-27,3.8,3.92,3.72,3.76,82150,0
2005-09-28,3.76,3.84,3.68,3.72,42250,0
2005-09-29,3.72,3.76,3.6,3.68,74925,0
2005-09-30,3.76,3.88,3.68,3.76,137300,0
2005-10-03,3.8,3.88,3.8,3.84,68675,0
2005-10-04,3.92,3.96,3.8,3.88,157150,0
2005-10-05,3.92,3.96,3.76,3.76,29550,0
2005-10-06,3.76,3.76,3.68,3.68,58750,0
2005-10-07,3.72,3.84,3.64,3.64,35325,0
2005-10-10,3.64,3.76,3.64,3.72,27775,0
2005-10-11,3.72,3.76,3.16,3.64,167675,0
2005-10-12,3.52,3.72,3.52,3.64,33325,0
2005-10-13,3.6,3.64,3.52,3.64,29150,0
2005-10-14,3.56,3.8,3.56,3.72,72250,0
2005-10-17,3.8,3.92,3.72,3.84,81500,0
2005-10-18,3.92,3.96,3.84,3.84,32150,0
2005-10-19,3.88,3.92,3.4,3.64,128375,0
2005-10-20,3.56,3.64,3.52,3.6,42175,0
2005-10-21,3.6,3.68,3.56,3.6,48900,0
2005-10-24,3.6,3.64,3.56,3.56,18725,0
2005-10-25,3.56,3.72,3.56,3.6,88750,0
2005-10-26,3.6,3.68,3.6,3.64,23450,0
2005-10-27,3.68,3.72,3.6,3.6,17525,0
2005-10-28,3.6,3.72,3.6,3.64,19750,0
2005-10-31,3.68,3.72,3.6,3.68,22150,0
2005-11-01,3.68,3.88,3.68,3.84,78725,0
2005-11-02,3.8,3.84,3.64,3.76,21900,0
2005-11-03,3.72,3.76,3.52,3.6,57375,0
2005-11-04,3.6,3.68,3.56,3.6,45675,0
2005-11-07,3.6,3.72,3.56,3.64,21300,0
2005-11-08,3.76,3.76,3.64,3.72,35625,0
2005-11-09,3.6,3.6,3.32,3.36,127225,0
2005-11-10,3.36,3.4,3.04,3.2,74850,0
2005-11-11,3.2,3.36,3.08,3.24,164700,0
2005-11-14,3.44,3.44,3.2,3.24,34950,0
2005-11-15,3.2,3.28,3.12,3.28,50375,0
2005-11-16,3.28,3.28,3.2,3.24,17825,0
2005-11-17,3.24,3.28,3.2,3.24,23500,0
2005-11-18,3.24,3.28,3.2,3.2,40125,0
2005-11-21,3.24,3.24,3.16,3.2,24550,0
2005-11-22,3.2,3.28,3.2,3.2,33100,0
2005-11-23,3.2,3.24,3.2,3.24,34125,0
2005-11-25,3.24,3.52,3.24,3.32,31800,0
2005-11-28,3.32,3.4,3.28,3.32,29475,0
2005-11-29,3.28,3.4,3.24,3.32,75625,0
2005-11-30,3.32,3.44,3.28,3.4,22375,0
2005-12-01,3.32,3.4,3.2,3.36,42250,0
2005-12-02,3.36,3.4,3.2,3.36,24325,0
2005-12-05,3.32,3.44,3.32,3.36,76675,0
2005-12-06,3.36,3.48,3.2,3.2,94350,0
2005-12-07,3.24,3.32,3.2,3.24,27850,0
2005-12-08,3.24,3.32,3.2,3.2,30475,0
2005-12-09,3.2,3.28,3.08,3.24,98250,0
2005-12-12,3.2,3.28,3.2,3.28,18825,0
2005-12-13,3.24,3.28,3.2,3.2,11350,0
2005-12-14,3.24,3.24,3.16,3.2,26050,0
2005-12-15,3.24,3.24,3.2,3.2,16125,0
2005-12-16,3.24,3.28,3.2,3.2,9900,0
2005-12-19,3.2,3.32,3.2,3.2,14700,0
2005-12-20,3.28,3.28,3.2,3.2,9775,0
2005-12-21,3.2,3.24,3.16,3.2,40425,0
2005-12-22,3.16,3.24,3.12,3.12,33725,0
2005-12-23,3.12,3.24,3.12,3.24,39150,0
2005-12-27,3.24,3.24,3.16,3.24,27600,0
2005-12-28,3.2,3.24,3.12,3.16,35575,0
2005-12-29,3.12,3.28,3.08,3.24,92700,0
2005-12-30,3.24,3.4,3.24,3.32,79950,0
2006-01-03,3.24,3.52,3.2,3.52,90275,0
2006-01-04,3.44,3.48,3.32,3.36,142400,0
2006-01-05,3.52,3.8,3.36,3.72,190150,0
2006-01-06,3.92,4.04,3.84,3.88,281850,0
2006-01-09,4,4.2,3.84,3.84,193225,0
2006-01-10,3.92,3.96,3.8,3.84,72100,0
2006-01-11,3.8,3.84,3.64,3.72,108025,0
2006-01-12,3.88,3.88,3.68,3.68,61950,0
2006-01-13,3.72,3.76,3.6,3.68,75400,0
2006-01-17,3.68,3.8,3.56,3.6,82075,0
2006-01-18,3.64,3.64,3.52,3.56,79925,0
2006-01-19,3.6,3.8,3.52,3.8,69625,0
2006-01-20,3.88,3.88,3.64,3.72,49150,0
2006-01-23,3.8,3.8,3.44,3.6,75425,0
2006-01-24,3.6,3.64,3.52,3.56,50000,0
2006-01-25,3.56,3.68,3.56,3.68,37825,0
2006-01-26,3.56,3.68,3.56,3.6,35275,0
2006-01-27,3.6,3.72,3.56,3.72,118625,0
2006-01-30,3.72,3.72,3.6,3.64,33675,0
2006-01-31,3.64,3.68,3.6,3.64,25700,0
2006-02-01,3.64,3.76,3.64,3.76,48450,0
2006-02-02,3.76,3.84,3.72,3.8,32225,0
2006-02-03,3.8,3.84,3.72,3.8,19525,0
2006-02-06,3.76,3.8,3.72,3.76,34225,0
2006-02-07,3.76,3.8,3.68,3.72,29000,0
2006-02-08,3.72,3.76,3.64,3.68,17525,0
2006-02-09,3.8,3.88,3.72,3.8,49075,0
2006-02-10,3.64,3.72,3.56,3.64,32950,0
2006-02-13,3.6,3.68,3.48,3.56,37575,0
2006-02-14,3.52,3.6,3.36,3.44,120325,0
2006-02-15,3.32,3.6,3.24,3.56,43525,0
2006-02-16,3.64,3.64,3.4,3.52,61600,0
2006-02-17,3.52,3.56,3.48,3.56,15275,0
2006-02-21,3.56,3.56,3.44,3.44,34500,0
2006-02-22,3.44,3.6,3.44,3.48,11075,0
2006-02-23,3.52,3.56,3.48,3.56,25525,0
2006-02-24,3.52,3.56,3.36,3.52,46000,0
2006-02-27,3.56,3.56,3.4,3.52,11175,0
2006-02-28,3.44,3.56,3.4,3.48,28300,0
2006-03-01,3.44,3.52,3.4,3.44,13500,0
2006-03-02,3.52,3.6,3.4,3.56,41950,0
2006-03-03,3.56,3.76,3.52,3.72,64675,0
2006-03-06,3.68,3.72,3.52,3.68,18225,0
2006-03-07,3.64,3.72,3.6,3.64,37875,0
2006-03-08,3.64,3.64,3.6,3.6,5100,0
2006-03-09,3.6,3.64,3.52,3.64,40675,0
2006-03-10,3.6,3.64,3.52,3.6,29400,0
2006-03-13,3.56,3.56,3.48,3.52,9925,0
2006-03-14,3.48,3.52,3.44,3.44,23425,0
2006-03-15,3.44,3.52,3.36,3.44,27950,0
2006-03-16,3.44,3.44,3.32,3.4,45100,0
2006-03-17,3.32,3.52,3.32,3.44,33625,0
2006-03-20,3.44,3.48,3.4,3.44,11150,0
2006-03-21,3.44,3.44,3.32,3.4,20125,0
2006-03-22,3.36,3.4,3.32,3.4,8000,0
2006-03-23,3.44,3.44,3.36,3.4,20950,0
2006-03-24,3.4,3.48,3.32,3.4,13300,0
2006-03-27,3.48,3.6,3.4,3.48,46775,0
2006-03-28,3.8,3.8,3.44,3.6,111950,0
2006-03-29,3.6,3.6,3.4,3.52,52525,0
2006-03-30,3.52,3.56,3.4,3.56,78350,0
2006-03-31,3.56,3.56,3.48,3.52,36050,0
2006-04-03,3.56,3.64,3.52,3.52,48800,0
2006-04-04,3.48,3.56,3.44,3.48,16975,0
2006-04-05,3.48,3.48,3.4,3.44,36000,0
2006-04-06,3.44,3.48,3.32,3.32,72225,0
2006-04-07,3.4,3.52,3.36,3.44,14750,0
2006-04-10,3.48,3.8,3.44,3.56,247600,0
2006-04-11,3.56,3.64,3.44,3.52,29350,0
2006-04-12,3.6,3.6,3.48,3.56,83250,0
2006-04-13,3.6,4.2,3.56,3.8,656950,0
2006-04-17,3.84,3.96,3.68,3.68,121600,0
2006-04-18,3.68,3.76,3.56,3.6,73800,0
2006-04-19,3.6,3.64,3.44,3.56,90600,0
2006-04-20,3.6,3.6,3.52,3.6,22925,0
2006-04-21,3.6,3.6,3.44,3.56,71900,0
2006-04-24,3.56,3.56,3.44,3.56,28475,0
2006-04-25,3.56,3.56,3.44,3.48,34700,0
2006-04-26,3.6,3.6,3.48,3.56,53175,0
2006-04-27,3.44,3.52,3.4,3.48,89825,0
2006-04-28,3.4,3.48,3.4,3.4,36125,0
2006-05-01,3.36,3.56,3.32,3.48,52900,0
2006-05-02,3.36,3.52,3.36,3.44,33050,0
2006-05-03,3.44,3.52,3.44,3.44,24625,0
2006-05-04,3.48,3.56,3.44,3.44,60875,0
2006-05-05,3.48,3.6,3.36,3.52,95425,0
2006-05-08,3.52,3.6,3.48,3.48,58350,0
2006-05-09,3.52,3.52,3.4,3.44,49625,0
2006-05-10,3.44,3.56,3.4,3.44,26050,0
2006-05-11,3.36,3.52,3.36,3.36,49075,0
2006-05-12,3.4,3.4,3.32,3.4,41100,0
2006-05-15,3.44,3.52,3.24,3.32,55200,0
2006-05-16,3.32,3.36,3.2,3.24,35450,0
2006-05-17,3.24,3.32,3.24,3.28,16900,0
2006-05-18,3.28,3.48,3.28,3.36,49550,0
2006-05-19,3.36,3.36,3.24,3.36,24525,0
2006-05-22,3.36,3.36,3.24,3.24,24500,0
2006-05-23,3.24,3.36,3.24,3.24,41400,0
2006-05-24,3.2,3.44,3.08,3.32,72175,0
2006-05-25,3.32,3.32,3.2,3.24,18050,0
2006-05-26,3.24,3.32,3.24,3.24,7750,0
2006-05-30,3.24,3.24,3.16,3.2,23100,0
2006-05-31,3.12,3.28,3.12,3.2,23375,0
2006-06-01,3.2,3.32,3.16,3.32,20000,0
2006-06-02,3.36,3.36,3.24,3.28,11950,0
2006-06-05,3.2,3.36,3.2,3.32,10400,0
2006-06-06,3.24,3.28,3.2,3.2,137800,0
2006-06-07,3.2,3.28,3.16,3.24,15425,0
2006-06-08,3.24,3.24,3.12,3.2,36300,0
2006-06-09,3.16,3.28,3.12,3.2,12725,0
2006-06-12,3.2,3.2,3.12,3.16,9500,0
2006-06-13,3.24,3.24,3.12,3.16,34125,0
2006-06-14,3.16,3.2,3.12,3.16,15650,0
2006-06-15,3.16,3.2,3.12,3.16,98500,0
2006-06-16,3.2,3.36,3.2,3.24,62450,0
2006-06-19,3.28,3.52,3.28,3.48,115775,0
2006-06-20,3.48,3.52,3.32,3.36,38675,0
2006-06-21,3.32,3.48,3.32,3.4,192350,0
2006-06-22,3.4,3.44,3.32,3.36,20500,0
2006-06-23,3.4,3.44,3.32,3.36,7450,0
2006-06-26,3.32,3.36,3.32,3.32,20400,0
2006-06-27,3.32,3.56,3.32,3.48,323750,0
2006-06-28,3.52,3.84,3.52,3.76,150175,0
2006-06-29,3.84,3.96,3.6,3.92,134650,0
2006-06-30,4,4,3.4,3.84,38850,0
2006-07-03,3.84,3.92,3.76,3.92,39600,0
2006-07-05,3.88,3.92,3.8,3.92,27100,0
2006-07-06,3.84,3.96,3.8,3.92,93100,0
2006-07-07,3.92,3.92,3.8,3.84,44825,0
2006-07-10,3.84,3.92,3.8,3.92,20125,0
2006-07-11,3.84,3.88,3.8,3.8,17975,0
2006-07-12,3.8,3.8,3.44,3.68,27375,0
2006-07-13,3.68,3.8,3.6,3.6,23100,0
2006-07-14,3.68,3.72,3.52,3.72,6825,0
2006-07-17,3.72,3.76,3.6,3.76,8150,0
2006-07-18,3.68,3.76,3.6,3.76,2900,0
2006-07-19,3.76,3.76,3.6,3.76,7425,0
2006-07-20,3.6,3.8,3.6,3.72,8725,0
2006-07-21,3.76,3.76,3.6,3.68,13950,0
2006-07-24,3.6,3.64,3.6,3.6,3650,0
2006-07-25,3.6,3.68,3.6,3.64,13125,0
2006-07-26,3.64,3.76,3.64,3.76,44950,0
2006-07-27,3.72,3.72,3.64,3.72,11575,0
2006-07-28,3.64,3.72,3.64,3.64,20925,0
2006-07-31,3.68,3.68,3.64,3.64,1600,0
2006-08-01,3.64,3.72,3.64,3.68,12750,0
2006-08-02,3.68,3.72,3.64,3.68,47100,0
2006-08-03,3.72,3.76,3.64,3.76,23050,0
2006-08-04,3.72,3.8,3.68,3.8,8875,0
2006-08-07,3.76,3.8,3.72,3.76,9975,0
2006-08-08,3.72,3.76,3.64,3.76,3225,0
2006-08-09,3.72,3.84,3.68,3.76,37350,0
2006-08-10,3.8,3.8,3.68,3.72,21225,0
2006-08-11,3.64,3.76,3.64,3.68,5425,0
2006-08-14,3.68,3.72,3.64,3.72,10525,0
2006-08-15,3.64,3.72,3.64,3.72,11400,0
2006-08-16,3.72,3.76,3.6,3.64,41050,0
2006-08-17,3.6,3.68,3.6,3.68,3900,0
2006-08-18,3.64,3.72,3.64,3.72,8350,0
2006-08-21,3.64,3.68,3.6,3.64,6800,0
2006-08-22,3.64,3.68,3.56,3.68,6275,0
2006-08-23,3.64,3.68,3.6,3.64,2525,0
2006-08-24,3.6,3.64,3.6,3.64,11750,0
2006-08-25,3.6,3.64,3.6,3.64,5650,0
2006-08-28,3.6,3.64,3.52,3.56,22750,0
2006-08-29,3.6,3.68,3.56,3.6,19875,0
2006-08-30,3.64,3.68,3.2,3.52,16775,0
2006-08-31,3.52,3.56,3.52,3.52,4300,0
2006-09-01,3.68,3.76,3.6,3.76,51725,0
2006-09-05,3.72,3.76,3.6,3.68,33000,0
2006-09-06,3.64,3.64,3.56,3.6,4200,0
2006-09-07,3.64,3.68,3.56,3.68,24125,0
2006-09-08,3.64,3.64,3.6,3.6,7175,0
2006-09-11,3.6,3.6,3.52,3.56,36050,0
2006-09-12,3.52,3.6,3.44,3.6,22650,0
2006-09-13,3.64,3.68,3.56,3.6,3350,0
2006-09-14,3.64,3.64,3.56,3.6,3750,0
2006-09-15,3.48,3.6,3.4,3.6,18700,0
2006-09-18,3.6,3.6,3.52,3.52,13425,0
2006-09-19,3.52,3.6,3.44,3.6,7900,0
2006-09-20,3.48,3.52,3.48,3.52,6150,0
2006-09-21,3.52,3.6,3.48,3.56,10025,0
2006-09-22,3.56,3.56,3.44,3.48,25100,0
2006-09-25,3.52,3.56,3.4,3.52,17400,0
2006-09-26,3.4,3.52,3.4,3.52,19475,0
2006-09-27,3.44,3.52,3.44,3.52,18150,0
2006-09-28,3.52,3.52,3.44,3.48,53275,0
2006-09-29,3.48,3.52,3.48,3.48,3800,0
2006-10-02,3.44,3.56,3.44,3.52,35800,0
2006-10-03,3.52,3.56,3.52,3.56,10850,0
2006-10-04,3.52,3.56,3.52,3.56,7175,0
2006-10-05,3.56,3.56,3.52,3.56,6025,0
2006-10-06,3.52,3.56,3.52,3.56,9100,0
2006-10-09,3.44,3.6,3.44,3.52,36800,0
2006-10-10,3.44,3.48,3.4,3.48,32325,0
2006-10-11,3.44,3.48,3.44,3.44,3200,0
2006-10-12,3.56,3.56,3.44,3.52,25075,0
2006-10-13,3.52,3.52,3.48,3.48,9175,0
2006-10-16,3.48,3.52,3.48,3.48,9750,0
2006-10-17,3.52,3.52,3.48,3.48,2350,0
2006-10-18,3.48,3.52,3.48,3.52,6250,0
2006-10-19,3.48,3.52,3.48,3.52,1550,0
2006-10-20,3.56,3.56,3.52,3.52,16050,0
2006-10-23,3.48,3.52,3.48,3.48,2200,0
2006-10-24,3.48,3.52,3.44,3.44,22100,0
2006-10-25,3.44,3.52,3.44,3.48,18050,0
2006-10-26,3.48,3.64,3.48,3.6,52175,0
2006-10-27,3.64,3.68,3.56,3.68,14975,0
2006-10-30,3.6,3.6,3.48,3.52,20125,0
2006-10-31,3.56,3.68,3.56,3.6,26225,0
2006-11-01,3.48,3.68,3.48,3.6,6075,0
2006-11-02,3.64,3.64,3.56,3.56,5825,0
2006-11-03,3.56,3.6,3.56,3.56,6700,0
2006-11-06,3.56,3.84,3.52,3.8,55700,0
2006-11-07,3.84,3.84,3.52,3.6,60450,0
2006-11-08,3.64,3.68,3.52,3.52,21675,0
2006-11-09,3.52,3.56,3.48,3.48,27375,0
2006-11-10,3.48,3.52,3.48,3.52,8550,0
2006-11-13,3.48,3.52,3.48,3.48,12650,0
2006-11-14,3.48,3.48,3.36,3.4,51400,0
2006-11-15,3.44,3.44,3.4,3.4,14475,0
2006-11-16,3.48,3.48,3.4,3.4,21375,0
2006-11-17,3.36,3.4,3.32,3.4,5950,0
2006-11-20,3.36,3.36,3.28,3.36,25100,0
2006-11-21,3.28,3.36,3.28,3.32,21550,0
2006-11-22,3.28,3.32,3.16,3.2,56975,0
2006-11-24,3.2,3.36,3.16,3.36,21675,0
2006-11-27,3.32,3.36,3.24,3.28,19100,0
2006-11-28,3.28,3.36,3.24,3.28,6975,0
2006-11-29,3.28,3.52,3.24,3.28,7025,0
2006-11-30,3.32,3.32,3.28,3.28,2425,0
2006-12-01,3.32,3.36,3.24,3.24,14250,0
2006-12-04,3.28,3.32,3.24,3.24,10175,0
2006-12-05,3.24,3.32,3.24,3.28,17025,0
2006-12-06,3.2,3.28,3.16,3.24,31300,0
2006-12-07,3.24,3.28,3.2,3.24,3075,0
2006-12-08,3.2,3.32,3.2,3.28,3000,0
2006-12-11,3.2,3.28,3.2,3.24,2450,0
2006-12-12,3.2,3.36,3.2,3.36,87975,0
2006-12-13,3.32,3.4,3.28,3.4,59450,0
2006-12-14,3.4,3.48,3.36,3.44,23950,0
2006-12-15,3.4,3.44,3.28,3.4,19150,0
2006-12-18,3.4,3.4,3.32,3.36,16550,0
2006-12-19,3.32,3.32,3.24,3.28,12000,0
2006-12-20,3.28,3.52,3.28,3.48,95450,0
2006-12-21,3.52,3.52,3.4,3.44,8475,0
2006-12-22,3.72,3.72,3.36,3.6,24325,0
2006-12-26,3.6,3.64,3.52,3.64,12000,0
2006-12-27,3.56,3.6,3.48,3.6,6150,0
2006-12-28,3.48,3.56,3.4,3.56,13925,0
2006-12-29,3.44,3.48,3.32,3.4,22425,0
2007-01-03,3.36,3.48,3.28,3.4,30600,0
2007-01-04,3.28,3.44,3.28,3.44,8050,0
2007-01-05,3.44,3.44,3.36,3.4,9750,0
2007-01-08,3.4,3.44,3.36,3.4,3400,0
2007-01-09,3.36,3.44,3.28,3.36,13675,0
2007-01-10,3.56,3.64,3.48,3.56,46925,0
2007-01-11,3.68,3.68,3.52,3.56,13400,0
2007-01-12,3.6,3.68,3.56,3.56,13900,0
2007-01-16,3.52,3.52,3.48,3.52,12800,0
2007-01-17,3.52,3.52,3.48,3.48,8775,0
2007-01-18,3.52,3.6,3.48,3.52,29525,0
2007-01-19,3.52,3.56,3.48,3.52,5175,0
2007-01-22,3.52,3.52,3.44,3.44,8700,0
2007-01-23,3.44,3.44,3.4,3.44,9025,0
2007-01-24,3.4,3.44,3.36,3.36,17725,0
2007-01-25,3.28,3.4,3.28,3.32,32625,0
2007-01-26,3.28,3.44,3.28,3.36,16250,0
2007-01-29,3.36,3.4,3.32,3.36,9875,0
2007-01-30,3.32,3.4,3.24,3.24,307100,0
2007-01-31,3.32,3.32,3.24,3.24,33675,0
2007-02-01,3.28,3.32,3.24,3.28,33050,0
2007-02-02,3.32,3.32,3.28,3.28,10575,0
2007-02-05,3.28,3.4,3.24,3.32,42600,0
2007-02-06,3.36,3.4,3.32,3.32,16500,0
2007-02-07,3.44,3.44,3.32,3.36,12975,0
2007-02-08,3.44,3.48,3.24,3.32,45875,0
2007-02-09,3.4,3.52,3.32,3.4,47950,0
2007-02-12,3.4,3.48,3.4,3.4,24825,0
2007-02-13,3.4,3.52,3.4,3.48,55600,0
2007-02-14,3.52,3.56,3.44,3.44,34350,0
2007-02-15,3.52,3.52,3.4,3.44,168650,0
2007-02-16,3.4,3.48,3.36,3.4,437325,0
2007-02-20,3.36,3.44,3.32,3.4,141000,0
2007-02-21,3.4,3.44,3.36,3.36,49100,0
2007-02-22,3.4,3.64,3.32,3.44,702050,0
2007-02-23,3.48,3.56,3.48,3.48,27675,0
2007-02-26,3.52,3.64,3.48,3.56,111325,0
2007-02-27,3.52,3.52,3.4,3.48,71075,0
2007-02-28,3.4,3.48,3.4,3.44,11375,0
2007-03-01,3.52,3.52,3.4,3.4,60625,0
2007-03-02,3.4,3.52,3.4,3.4,34925,0
2007-03-05,3.4,3.48,3.36,3.4,160350,0
2007-03-06,3.36,3.48,3.36,3.4,123425,0
2007-03-07,3.4,3.52,3.36,3.36,41625,0
2007-03-08,3.44,3.44,3.36,3.4,33725,0
2007-03-09,3.44,3.48,3.36,3.4,30850,0
2007-03-12,3.4,3.48,3.4,3.44,24725,0
2007-03-13,3.44,3.52,3.4,3.4,14200,0
2007-03-14,3.4,3.44,3.32,3.4,72550,0
2007-03-15,3.36,3.44,3.36,3.4,6825,0
2007-03-16,3.4,3.44,3.4,3.44,10000,0
2007-03-19,3.52,3.52,3.4,3.4,5275,0
2007-03-20,3.48,3.48,3.4,3.44,348700,0
2007-03-21,3.48,3.48,3.44,3.48,15100,0
2007-03-22,3.48,3.52,3.44,3.52,30550,0
2007-03-23,3.52,3.52,3.44,3.52,45650,0
2007-03-26,3.48,3.52,3.44,3.52,8175,0
2007-03-27,3.48,3.52,3.4,3.52,22050,0
2007-03-28,3.48,3.52,3.4,3.52,7400,0
2007-03-29,3.52,3.52,3.44,3.44,6325,0
2007-03-30,3.4,3.48,3.36,3.48,59900,0
2007-04-02,3.52,3.52,3.4,3.44,5100,0
2007-04-03,3.44,3.52,3.36,3.44,15450,0
2007-04-04,3.52,3.52,3.44,3.48,6225,0
2007-04-05,3.48,3.52,3.44,3.48,19100,0
2007-04-09,3.52,3.52,3.36,3.4,17900,0
2007-04-10,3.4,3.48,3.4,3.48,14150,0
2007-04-11,3.48,3.48,3.4,3.4,15225,0
2007-04-12,3.4,3.48,3.4,3.4,4475,0
2007-04-13,3.48,3.48,3.4,3.44,12275,0
2007-04-16,3.52,3.52,3.4,3.4,9825,0
2007-04-17,3.52,3.52,3.12,3.44,5700,0
2007-04-18,3.44,3.52,3.44,3.44,12700,0
2007-04-19,3.48,3.48,3.36,3.44,28350,0
2007-04-20,3.48,3.48,3.4,3.4,12475,0
2007-04-23,3.44,3.44,3.32,3.36,68950,0
2007-04-24,3.4,3.4,3.36,3.4,17175,0
2007-04-25,3.36,3.4,3.32,3.4,21525,0
2007-04-26,3.32,3.44,3.32,3.36,26075,0
2007-04-27,3.36,3.44,3.32,3.36,42925,0
2007-04-30,3.36,3.48,3.36,3.44,26900,0
2007-05-01,3.44,3.44,3.24,3.36,254700,0
2007-05-02,3.36,3.48,3.36,3.48,14025,0
2007-05-03,3.48,3.52,3.44,3.52,88000,0
2007-05-04,3.52,3.56,3.48,3.52,80400,0
2007-05-07,3.48,3.6,3.44,3.6,31825,0
2007-05-08,3.52,3.6,3.48,3.52,109000,0
2007-05-09,3.52,3.6,3.52,3.56,19075,0
2007-05-10,3.6,3.64,3.52,3.6,74725,0
2007-05-11,3.76,3.96,3.6,3.96,213400,0
2007-05-14,3.96,3.96,3.76,3.88,33500,0
2007-05-15,3.88,3.88,3.72,3.88,58575,0
2007-05-16,3.84,3.84,3.76,3.8,42825,0
2007-05-17,3.8,3.8,3.68,3.72,44775,0
2007-05-18,3.72,3.88,3.68,3.8,118500,0
2007-05-21,3.8,3.88,3.76,3.8,72240,0
2007-05-22,3.84,3.88,3.84,3.84,77050,0
2007-05-23,3.88,4.24,3.84,4.16,316875,0
2007-05-24,4.16,4.24,4,4.2,71325,0
2007-05-25,4.04,4.28,4,4.28,44250,0
2007-05-29,4.4,4.52,4.28,4.32,134625,0
2007-05-30,4.28,4.32,4.12,4.16,107000,0
2007-05-31,4.2,4.36,4,4.08,129050,0
2007-06-01,4.12,4.2,4,4.2,72725,0
2007-06-04,4.12,4.12,3.96,4,118313,0
2007-06-05,3.96,4,3.92,4,41650,0
2007-06-06,3.92,4.12,3.84,4,244250,0
2007-06-07,4,4.08,3.84,3.96,165675,0
2007-06-08,4,4.04,3.84,4,123325,0
2007-06-11,4,4.08,3.92,4,80425,0
2007-06-12,4.08,4.08,3.96,4.04,58850,0
2007-06-13,4.08,4.16,4.04,4.16,217850,0
2007-06-14,4.24,4.28,4.12,4.16,63525,0
2007-06-15,4.2,4.32,4.2,4.28,70475,0
2007-06-18,4.28,5.16,4.28,5.16,244250,0
2007-06-19,5.16,5.24,4.72,5.08,188783,0
2007-06-20,5.08,5.12,4.76,4.96,57375,0
2007-06-21,4.92,5,4.68,5,64725,0
2007-06-22,5,5.04,4.72,4.92,45350,0
2007-06-25,4.64,4.92,4.64,4.68,51900,0
2007-06-26,4.72,4.8,4.6,4.72,45750,0
2007-06-27,4.68,4.8,4.4,4.8,88925,0
2007-06-28,4.68,4.8,4.64,4.76,54475,0
2007-06-29,4.64,4.8,4.44,4.76,76200,0
2007-07-02,4.8,4.96,4.6,4.92,59400,0
2007-07-03,4.96,5,4.88,4.96,45150,0
2007-07-05,5,5,4.8,4.88,23625,0
2007-07-06,4.96,5,4.72,4.72,22000,0
2007-07-09,4.68,4.92,4.68,4.76,21850,0
2007-07-10,4.8,4.88,4.64,4.68,16650,0
2007-07-11,4.68,4.88,4.64,4.8,16275,0
2007-07-12,4.72,4.8,4.52,4.68,64725,0
2007-07-13,4.8,4.8,4.68,4.68,49775,0
2007-07-16,4.68,5.44,4.56,5.36,404100,0
2007-07-17,5.16,5.64,4.92,5.12,158600,0
2007-07-18,4.92,5.2,4.92,5,37850,0
2007-07-19,5.12,5.12,4.84,5.12,55975,0
2007-07-20,5.04,5.24,5.04,5.04,83400,0
2007-07-23,5.12,5.4,5.12,5.4,95500,0
2007-07-24,5.4,5.4,5.12,5.24,57375,0
2007-07-25,5.16,5.24,5.08,5.12,35550,0
2007-07-26,5.04,5.16,4.72,4.84,92750,0
2007-07-27,4.84,4.92,4.8,4.84,56725,0
2007-07-30,4.76,5,4.72,4.92,94175,0
2007-07-31,4.92,5.04,4.72,4.92,48075,0
2007-08-01,4.96,4.96,4.76,4.84,31850,0
2007-08-02,4.88,4.92,4.8,4.84,6225,0
2007-08-03,4.84,4.92,4.72,4.8,18900,0
2007-08-06,4.84,4.88,4.68,4.84,41800,0
2007-08-07,4.96,4.96,3.92,4,281350,0
2007-08-08,4,4.12,3.92,4,228150,0
2007-08-09,4.2,4.2,4,4.12,35550,0
2007-08-10,4.12,4.16,3.8,3.96,120700,0
2007-08-13,4,4.28,4,4.24,40050,0
2007-08-14,4.2,4.28,3.8,4.04,89675,0
2007-08-15,4,4.36,3.96,4.08,42800,0
2007-08-16,4,4.08,3.72,3.88,46275,0
2007-08-17,3.88,4,3.8,3.88,26475,0
2007-08-20,4,4.08,3.88,3.88,46200,0
2007-08-21,3.92,4.04,3.84,3.88,35800,0
2007-08-22,3.92,4.08,3.88,3.92,22325,0
2007-08-23,3.88,4.04,3.8,3.96,11975,0
2007-08-24,3.84,3.96,3.72,3.72,28525,0
2007-08-27,3.72,3.92,3.72,3.8,22925,0
2007-08-28,3.8,3.88,3.76,3.84,34500,0
2007-08-29,3.84,3.88,3.8,3.84,35875,0
2007-08-30,3.76,3.96,3.76,3.88,19150,0
2007-08-31,3.88,3.96,3.8,3.96,36500,0
2007-09-04,3.96,4.08,3.8,4,18000,0
2007-09-05,4.04,4.08,3.88,3.92,10150,0
2007-09-06,3.92,4,3.8,3.92,16200,0
2007-09-07,3.92,4,3.8,3.92,6925,0
2007-09-10,3.84,4,3.8,3.92,22200,0
2007-09-11,3.92,4,3.8,3.92,12025,0
2007-09-12,3.84,4,3.8,3.84,29525,0
2007-09-13,3.92,3.96,3.76,3.84,19650,0
2007-09-14,3.84,3.96,3.8,3.92,32650,0
2007-09-17,3.96,4,3.84,3.84,23950,0
2007-09-18,3.84,4,3.8,4,26300,0
2007-09-19,4,4,3.8,3.84,39775,0
2007-09-20,3.92,3.92,3.8,3.8,34275,0
2007-09-21,3.88,3.96,3.84,3.96,22200,0
2007-09-24,3.96,3.96,3.84,3.88,10450,0
2007-09-25,3.88,3.96,3.84,3.84,12725,0
2007-09-26,3.84,3.92,3.76,3.84,53100,0
2007-09-27,3.84,3.92,3.8,3.92,19200,0
2007-09-28,3.92,3.92,3.84,3.84,20300,0
2007-10-01,3.88,3.92,3.84,3.92,24300,0
2007-10-02,3.92,4,3.84,3.88,36125,0
2007-10-03,3.92,4,3.84,3.96,20200,0
2007-10-04,3.96,3.96,3.76,3.84,28025,0
2007-10-05,3.84,3.92,3.84,3.88,86275,0
2007-10-08,3.88,3.96,3.84,3.88,22125,0
2007-10-09,4,4,3.8,3.84,29100,0
2007-10-10,3.8,3.88,3.72,3.76,47925,0
2007-10-11,3.84,3.84,3.76,3.8,18500,0
2007-10-12,3.88,3.88,3.6,3.6,81925,0
2007-10-15,3.6,3.72,3.6,3.68,25075,0
2007-10-16,3.72,3.72,3.48,3.6,67950,0
2007-10-17,3.72,3.76,3.6,3.68,13450,0
2007-10-18,3.72,3.72,3.64,3.68,7725,0
2007-10-19,3.6,3.84,3.6,3.68,48700,0
2007-10-22,3.64,3.88,3.64,3.8,43850,0
2007-10-23,3.96,3.96,3.8,3.92,68250,0
2007-10-24,3.88,3.92,3.8,3.8,30675,0
2007-10-25,3.8,3.92,3.8,3.84,23200,0
2007-10-26,3.84,3.92,3.8,3.84,37525,0
2007-10-29,3.8,3.88,3.76,3.84,58425,0
2007-10-30,3.88,3.92,3.76,3.76,38975,0
2007-10-31,3.76,3.84,3.76,3.8,15675,0
2007-11-01,3.88,3.88,3.8,3.8,17875,0
2007-11-02,3.8,3.88,3.8,3.88,32350,0
2007-11-05,3.88,3.92,3.8,3.8,40700,0
2007-11-06,3.88,3.92,3.76,3.8,41425,0
2007-11-07,3.8,3.8,2.72,3,405025,0
2007-11-08,3.6,3.6,2.72,2.84,152238,0
2007-11-09,2.84,2.96,2.72,2.96,31575,0
2007-11-12,2.84,3,2.68,2.76,61575,0
2007-11-13,2.4,2.84,2.4,2.8,84075,0
2007-11-14,2.52,3,2.52,2.92,163250,0
2007-11-15,2.92,3.08,2.84,3,130825,0
2007-11-16,2.96,3.2,2.96,3.04,87700,0
2007-11-19,3.04,3.24,3.04,3.16,114844,0
2007-11-20,3.16,3.16,3.04,3.08,63025,0
2007-11-21,3.08,3.16,2.76,2.84,110125,0
2007-11-23,2.76,2.88,2.76,2.8,20025,0
2007-11-26,2.72,2.84,2.68,2.8,39700,0
2007-11-27,2.72,2.8,2.72,2.8,19975,0
2007-11-28,2.84,2.84,2.76,2.8,10675,0
2007-11-29,2.8,2.8,2.76,2.8,8950,0
2007-11-30,2.76,2.88,2.76,2.88,24075,0
2007-12-03,2.84,2.92,2.44,2.8,16575,0
2007-12-04,2.64,2.88,2.64,2.72,9173,0
2007-12-05,2.8,2.88,2.6,2.8,92500,0
2007-12-06,2.72,2.8,2.72,2.8,21675,0
2007-12-07,2.84,3,2.72,2.72,66450,0
2007-12-10,2.8,2.84,2.72,2.8,11725,0
2007-12-11,2.72,2.84,2.72,2.84,6846,0
2007-12-12,2.8,2.8,2.72,2.8,20050,0
2007-12-13,2.8,2.8,2.72,2.8,5400,0
2007-12-14,2.8,2.8,2.52,2.76,51575,0
2007-12-17,2.64,2.76,2.6,2.76,12500,0
2007-12-18,2.64,2.8,2.48,2.56,113700,0
2007-12-19,2.44,2.6,2.32,2.32,171025,0
2007-12-20,2.12,2.48,2.12,2.4,135900,0
2007-12-21,2.4,2.52,2.32,2.4,175675,0
2007-12-24,2.4,2.56,2.4,2.56,19900,0
2007-12-26,2.44,2.56,2.44,2.52,23575,0
2007-12-27,2.44,2.56,2.44,2.52,168775,0
2007-12-28,2.56,2.8,2.52,2.8,30850,0
2007-12-31,2.6,2.8,2.6,2.76,28543,0
2008-01-02,2.84,2.96,2.76,2.88,13125,0
2008-01-03,2.88,2.96,2.84,2.96,72075,0
2008-01-04,2.88,2.92,2.8,2.88,14585,0
2008-01-07,2.88,2.96,2.72,2.88,10750,0
2008-01-08,2.8,3,2.72,2.8,43350,0
2008-01-09,2.84,2.96,2.84,2.96,44050,0
2008-01-10,3,3,2.8,2.88,5875,0
2008-01-11,2.88,2.96,2.84,2.92,11125,0
2008-01-14,2.84,2.92,2.8,2.88,8825,0
2008-01-15,2.84,2.84,2.72,2.8,9350,0
2008-01-16,2.68,2.92,2.6,2.92,29048,0
2008-01-17,2.8,2.84,2.72,2.84,16650,0
2008-01-18,2.8,2.8,2.6,2.76,18200,0
2008-01-22,2.44,2.72,2.44,2.72,28000,0
2008-01-23,2.6,2.68,2.4,2.68,49825,0
2008-01-24,2.6,2.64,2.56,2.6,10600,0
2008-01-25,2.6,2.76,2.52,2.68,6575,0
2008-01-28,2.6,2.64,2.48,2.56,11025,0
2008-01-29,2.56,2.6,2.52,2.52,1750,0
2008-01-30,2.52,2.6,2.52,2.56,3500,0
2008-01-31,2.56,2.6,2.44,2.6,9700,0
2008-02-01,2.68,2.76,2.48,2.76,12425,0
2008-02-04,2.8,2.8,2.52,2.52,12150,0
2008-02-05,2.44,2.72,2.44,2.48,42345,0
2008-02-06,2.48,2.64,2.48,2.48,10350,0
2008-02-07,2.52,2.64,2.44,2.56,22900,0
2008-02-08,2.6,2.68,2.24,2.48,90775,0
2008-02-11,2.44,2.56,2.4,2.52,15986,0
2008-02-12,2.6,2.6,2.4,2.44,14300,0
2008-02-13,2.48,2.68,2.44,2.52,61950,0
2008-02-14,2.64,2.64,2.52,2.6,18875,0
2008-02-15,2.48,2.6,2.48,2.56,9800,0
2008-02-19,2.52,2.64,2.48,2.52,24313,0
2008-02-20,2.6,2.76,2.48,2.72,55919,0
2008-02-21,2.76,2.76,2.52,2.72,20323,0
2008-02-22,2.72,2.72,2.6,2.72,14749,0
2008-02-25,2.72,2.76,2.6,2.64,46700,0
2008-02-26,2.64,2.68,2.56,2.64,60213,0
2008-02-27,2.56,2.76,2.56,2.72,56250,0
2008-02-28,2.56,2.8,2.56,2.72,31839,0
2008-02-29,2.68,2.8,2.68,2.76,62050,0
2008-03-03,2.72,2.8,2.68,2.72,7350,0
2008-03-04,2.72,2.76,2.68,2.76,20713,0
2008-03-05,2.68,2.8,2.68,2.8,2750,0
2008-03-06,2.68,2.76,2.68,2.68,14575,0
2008-03-07,2.64,2.8,2.64,2.76,14038,0
2008-03-10,2.76,2.8,2.64,2.76,16850,0
2008-03-11,2.64,2.76,2.6,2.68,18600,0
2008-03-12,2.64,2.68,2.4,2.48,35046,0
2008-03-13,2.48,2.6,2.24,2.44,54588,0
2008-03-14,2.36,2.52,2.36,2.48,9650,0
2008-03-17,2.4,2.52,2.12,2.44,11900,0
2008-03-18,2.32,2.44,2.24,2.4,10850,0
2008-03-19,2.4,2.4,2.24,2.4,33375,0
2008-03-20,2.24,2.44,2.24,2.4,40060,0
2008-03-24,2.4,2.44,2.32,2.32,9163,0
2008-03-25,2.4,2.4,2.28,2.4,7425,0
2008-03-26,2.32,2.4,2.32,2.36,3650,0
2008-03-27,2.4,2.4,2.4,2.4,5350,0
2008-03-28,2.36,2.44,2.32,2.4,20100,0
2008-03-31,2.32,2.4,2.32,2.4,7275,0
2008-04-01,2.32,2.4,2.32,2.4,1750,0
2008-04-02,2.4,2.4,2.32,2.32,4193,0
2008-04-03,2.32,2.36,2.32,2.32,8439,0
2008-04-04,2.32,2.4,2.32,2.36,20750,0
2008-04-07,2.36,2.4,2.32,2.32,12675,0
2008-04-08,2.32,2.36,2.32,2.32,5650,0
2008-04-09,2.32,2.32,2.28,2.32,5525,0
2008-04-10,2.32,2.48,2.32,2.32,13450,0
2008-04-11,2.32,2.4,2.32,2.4,2975,0
2008-04-14,2.24,2.4,2.24,2.36,41475,0
2008-04-15,2.36,2.44,2.32,2.4,56250,0
2008-04-16,2.4,2.4,2.32,2.4,17750,0
2008-04-17,2.44,2.48,2.32,2.4,44275,0
2008-04-18,2.32,2.44,2.32,2.44,1925,0
2008-04-21,2.32,2.44,2.32,2.44,17175,0
2008-04-22,2.32,2.52,2.32,2.36,11250,0
2008-04-23,2.44,2.48,2.36,2.4,3350,0
2008-04-24,2.32,2.52,2.32,2.44,10457,0
2008-04-25,2.4,2.48,2.36,2.44,13800,0
2008-04-28,2.56,2.56,2.4,2.4,13763,0
2008-04-29,2.4,2.4,2.36,2.4,16650,0
2008-04-30,2.4,2.44,2.32,2.4,23463,0
2008-05-01,2.4,2.44,2.36,2.4,12688,0
2008-05-02,2.52,2.52,2.4,2.4,3825,0
2008-05-05,2.44,2.44,2.36,2.36,60720,0
2008-05-06,2.44,2.44,2.2,2.32,61427,0
2008-05-07,2.32,2.36,2.2,2.2,235557,0
2008-05-08,2.28,2.4,2.28,2.36,78407,0
2008-05-09,2.32,2.4,2.32,2.4,84213,0
2008-05-12,2.4,2.44,2.32,2.44,76526,0
2008-05-13,2.44,2.44,2.36,2.4,16414,0
2008-05-14,2.32,2.4,2.32,2.32,9963,0
2008-05-15,2.32,2.4,2.32,2.4,9925,0
2008-05-16,2.4,2.44,2.36,2.4,50132,0
2008-05-19,2.44,2.44,2.4,2.44,26725,0
2008-05-20,2.32,2.44,2.32,2.44,13581,0
2008-05-21,2.4,2.44,2.4,2.4,4680,0
2008-05-22,2.4,2.44,2.36,2.4,16536,0
2008-05-23,2.36,2.4,2.36,2.4,2525,0
2008-05-27,2.44,2.44,2.32,2.36,32592,0
2008-05-28,2.44,2.44,2.36,2.4,10325,0
2008-05-29,2.44,2.48,2.36,2.36,18250,0
2008-05-30,2.48,2.48,2.4,2.48,62584,0
2008-06-02,2.48,2.52,2.44,2.52,14150,0
2008-06-03,2.52,2.52,2.4,2.52,12287,0
2008-06-04,2.52,2.68,2.48,2.6,51222,0
2008-06-05,2.64,2.76,2.6,2.76,53894,0
2008-06-06,2.64,2.76,2.56,2.6,10625,0
2008-06-09,2.56,2.72,2.56,2.64,1100,0
2008-06-10,2.52,2.68,2.52,2.6,2257,0
2008-06-11,2.68,2.68,2.56,2.64,2900,0
2008-06-12,2.6,2.64,2.48,2.56,4725,0
2008-06-13,2.52,2.56,2.4,2.48,1231,0
2008-06-16,2.48,2.6,2.4,2.6,838,0
2008-06-17,2.44,2.48,2.32,2.4,21038,0
2008-06-18,2.36,2.44,2.32,2.44,6350,0
2008-06-19,2.4,2.44,2.36,2.36,12363,0
2008-06-20,2.36,2.44,2.36,2.4,1922,0
2008-06-23,2.36,2.44,2.32,2.36,19388,0
2008-06-24,2.4,2.4,2.36,2.4,575,0
2008-06-25,2.32,2.36,2.28,2.32,41700,0
2008-06-26,2.28,2.4,2.28,2.28,21193,0
2008-06-27,2.28,2.4,2.28,2.4,18858,0
2008-06-30,2.28,2.4,2.28,2.32,25032,0
2008-07-01,2.36,2.4,2.32,2.32,11213,0
2008-07-02,2.28,2.4,2.28,2.28,2850,0
2008-07-03,2.28,2.36,2.28,2.28,5063,0
2008-07-07,2.28,2.32,2.28,2.28,7150,0
2008-07-08,2.28,2.36,2.2,2.28,22445,0
2008-07-09,2.24,2.28,2.2,2.24,5125,0
2008-07-10,2.24,2.28,2.2,2.2,34670,0
2008-07-11,2.2,2.24,2.2,2.2,32095,0
2008-07-14,2.2,2.32,2.2,2.24,20647,0
2008-07-15,2.2,2.36,2.16,2.2,66563,0
2008-07-16,2.24,2.32,2.16,2.16,4975,0
2008-07-17,2.16,2.2,2.16,2.16,2725,0
2008-07-18,2.16,2.28,2.16,2.2,13150,0
2008-07-21,2.28,2.28,2.16,2.24,16011,0
2008-07-22,2.24,2.28,2.16,2.24,4800,0
2008-07-23,2.2,2.28,2.2,2.2,67221,0
2008-07-24,2.2,2.28,2.2,2.2,12503,0
2008-07-25,2.2,2.28,2.2,2.2,11025,0
2008-07-28,2.2,2.24,2.16,2.2,71525,0
2008-07-29,2.2,2.2,2.12,2.16,3575,0
2008-07-30,2.16,2.2,2.12,2.16,3783,0
2008-07-31,2.12,2.16,2.12,2.12,2975,0
2008-08-01,2.12,2.2,2.04,2.16,9725,0
2008-08-04,2.16,2.2,2,2.12,17600,0
2008-08-05,2,2.16,2,2.16,33231,0
2008-08-06,2.16,2.2,2.08,2.12,20636,0
2008-08-07,2.12,2.16,2.08,2.08,10525,0
2008-08-08,2.08,2.28,2.08,2.2,29463,0
2008-08-11,2.16,2.32,2.16,2.28,13529,0
2008-08-12,2.32,2.32,2.12,2.16,4367,0
2008-08-13,2.4,2.4,2.12,2.2,161720,0
2008-08-14,2.32,2.32,2.16,2.2,13138,0
2008-08-15,2.32,2.32,2.12,2.16,9516,0
2008-08-18,2.2,2.2,2.12,2.2,8162,0
2008-08-19,2.2,2.2,2.04,2.08,23926,0
2008-08-20,2.08,2.16,1.96,2.08,33675,0
2008-08-21,2,2.12,2,2.08,17875,0
2008-08-22,2,2.12,2,2.08,1275,0
2008-08-25,2,2.08,1.88,1.88,58191,0
2008-08-26,1.88,2,1.88,1.96,9244,0
2008-08-27,1.88,1.92,1.8,1.88,19716,0
2008-08-28,1.8,1.88,1.8,1.88,5850,0
2008-08-29,1.88,1.92,1.84,1.92,18700,0
2008-09-02,1.88,1.96,1.8,1.92,12225,0
2008-09-03,1.84,2,1.84,1.88,3310,0
2008-09-04,1.96,1.96,1.84,1.84,5100,0
2008-09-05,1.84,1.96,1.84,1.88,18359,0
2008-09-08,1.84,2,1.84,1.92,7890,0
2008-09-09,2,2,1.84,1.92,5576,0
2008-09-10,1.88,2,1.6,1.68,148278,0
2008-09-11,1.68,1.68,1.6,1.64,16725,0
2008-09-12,1.68,1.68,1.64,1.68,12991,0
2008-09-15,1.6,1.96,1.28,1.6,115517,0
2008-09-16,1.52,1.72,1.52,1.72,52763,0
2008-09-17,1.72,1.72,1.6,1.64,22125,0
2008-09-18,1.52,1.76,1.52,1.6,44741,0
2008-09-19,1.6,1.68,1.56,1.56,31394,0
2008-09-22,1.68,1.68,1.52,1.6,3105,0
2008-09-23,1.64,1.64,1.52,1.56,6196,0
2008-09-24,1.52,1.6,1.48,1.6,5991,0
2008-09-25,1.6,1.76,1.48,1.6,7925,0
2008-09-26,1.52,1.64,1.48,1.52,9600,0
2008-09-29,1.6,1.6,1.48,1.48,6381,0
2008-09-30,1.4,1.6,1.36,1.56,89396,0
2008-10-01,1.56,1.6,1.48,1.56,41140,0
2008-10-02,1.52,1.6,1.44,1.56,21311,0
2008-10-03,1.44,1.52,1.44,1.44,32163,0
2008-10-06,1.36,1.44,1.36,1.4,18894,0
2008-10-07,1.28,1.48,1.28,1.44,318062,0
2008-10-08,1.32,1.44,1.24,1.28,99329,0
2008-10-09,1.28,1.36,1.28,1.36,14600,0
2008-10-10,1.28,1.36,1.24,1.32,44121,0
2008-10-13,1.32,1.36,1.2,1.28,16639,0
2008-10-14,1.36,1.4,1.32,1.4,5754,0
2008-10-15,1.28,1.4,1.28,1.28,2624,0
2008-10-16,1.28,1.36,1.2,1.36,31875,0
2008-10-17,1.32,1.4,1.24,1.28,17150,0
2008-10-20,1.36,1.36,1.28,1.28,11325,0
2008-10-21,1.36,1.36,1.28,1.36,10300,0
2008-10-22,1.28,1.36,1.24,1.32,16228,0
2008-10-23,1.24,1.52,1.24,1.24,9575,0
2008-10-24,1.24,1.4,1.2,1.24,8903,0
2008-10-27,1.2,1.24,1.12,1.2,12600,0
2008-10-28,1.24,1.36,1.12,1.36,21600,0
2008-10-29,1.28,1.36,1.2,1.36,3917,0
2008-10-30,1.36,1.36,1.2,1.32,2200,0
2008-10-31,1.2,1.44,1.2,1.32,12075,0
2008-11-03,1.24,1.4,1.24,1.32,1900,0
2008-11-04,1.36,1.36,1.28,1.32,6075,0
2008-11-05,1.4,1.76,1.4,1.76,21816,0
2008-11-06,1.6,1.72,1.6,1.6,7445,0
2008-11-07,1.72,1.72,1.6,1.64,7768,0
2008-11-10,1.52,1.76,1.52,1.76,8655,0
2008-11-11,1.6,1.6,1.2,1.2,55131,0
2008-11-12,1.08,1.2,1,1,65623,0
2008-11-13,1.12,1.2,1.04,1.12,24902,0
2008-11-14,1.2,1.2,1.12,1.16,17825,0
2008-11-17,1.16,1.24,1.12,1.12,131850,0
2008-11-18,1.12,1.28,1.08,1.08,5850,0
2008-11-19,1.08,1.16,1.04,1.04,39838,0
2008-11-20,1.04,1.16,1.04,1.12,14450,0
2008-11-21,1.12,1.16,1,1,11925,0
2008-11-24,1,1.16,1,1.12,6563,0
2008-11-25,1.12,1.2,1.12,1.2,21975,0
2008-11-26,1.2,1.2,1.12,1.2,7138,0
2008-11-28,1.2,1.36,1.2,1.2,19063,0
2008-12-01,1.28,1.36,1.24,1.32,7050,0
2008-12-02,1.36,1.48,1.28,1.48,40755,0
2008-12-03,1.44,1.52,1.44,1.44,14775,0
2008-12-04,1.48,1.52,1.48,1.48,24325,0
2008-12-05,1.48,1.6,1.48,1.48,15450,0
2008-12-08,1.6,1.6,1.52,1.6,14925,0
2008-12-09,1.6,1.6,1.52,1.52,10825,0
2008-12-10,1.52,1.6,1.52,1.56,11541,0
2008-12-11,1.44,1.52,1.44,1.52,3125,0
2008-12-12,1.48,1.48,1.36,1.36,13675,0
2008-12-15,1.48,1.48,1.24,1.24,33988,0
2008-12-16,1.24,1.48,1.16,1.16,12422,0
2008-12-17,1.2,1.4,1.16,1.2,2518,0
2008-12-18,1.2,1.2,1.04,1.08,24998,0
2008-12-19,1.12,1.2,1.08,1.08,4703,0
2008-12-22,1.2,1.56,1.12,1.12,22293,0
2008-12-23,1.12,1.16,1.08,1.16,14024,0
2008-12-24,1.2,1.2,1.12,1.2,5640,0
2008-12-26,1.16,1.28,1.16,1.16,2220,0
2008-12-29,1.2,1.36,1.2,1.36,94597,0
2008-12-30,1.36,1.48,1.32,1.44,26438,0
2008-12-31,1.4,1.48,1.32,1.32,37235,0
2009-01-02,1.4,1.48,1.32,1.4,5715,0
2009-01-05,1.32,1.4,1.2,1.2,26598,0
2009-01-06,1.2,1.32,1.2,1.32,95467,0
2009-01-07,1.24,1.28,1.2,1.24,1273,0
2009-01-08,1.24,1.28,1.2,1.24,3425,0
2009-01-09,1.2,1.28,1.2,1.2,16053,0
2009-01-12,1.2,1.24,1.2,1.2,3683,0
2009-01-13,1.28,1.28,1.24,1.28,4188,0
2009-01-14,1.2,1.24,1.2,1.2,4743,0
2009-01-15,1.08,1.28,1.08,1.12,4630,0
2009-01-16,1.24,1.24,1.16,1.16,3975,0
2009-01-20,1.12,1.24,1.12,1.2,3250,0
2009-01-21,1.2,1.28,1.2,1.28,1300,0
2009-01-22,1.32,1.32,1.16,1.16,4716,0
2009-01-23,1.24,1.24,1.16,1.16,1026,0
2009-01-26,1.04,1.32,1.04,1.32,8583,0
2009-01-27,1.2,1.2,1.16,1.16,673,0
2009-01-28,1.12,1.2,1.12,1.16,9115,0
2009-01-29,1.16,1.24,1.16,1.24,1725,0
2009-01-30,1.24,1.32,1.24,1.32,4635,0
2009-02-02,1.16,1.36,1.16,1.36,18433,0
2009-02-03,1.32,1.36,1.28,1.36,4647,0
2009-02-05,1.28,1.32,1.28,1.28,4363,0
2009-02-06,1.32,1.36,1.32,1.32,7475,0
2009-02-09,1.4,1.56,1.4,1.4,9212,0
2009-02-10,1.28,1.48,1.28,1.4,2533,0
2009-02-11,1.4,1.44,1.4,1.44,6500,0
2009-02-12,1.4,1.52,1.4,1.52,7531,0
2009-02-13,1.4,1.56,1.36,1.56,5913,0
2009-02-17,1.56,1.56,1.44,1.48,5700,0
2009-02-18,1.4,1.4,1.32,1.32,2250,0
2009-02-19,1.32,1.4,1.24,1.36,4983,0
2009-02-20,1.32,1.4,1.32,1.4,260,0
2009-02-23,1.4,1.48,1.32,1.4,6282,0
2009-02-24,1.4,1.44,1.36,1.4,3700,0
2009-02-25,1.44,1.48,1.44,1.44,4750,0
2009-02-26,1.44,1.52,1.44,1.52,24800,0
2009-02-27,1.48,1.52,1.48,1.48,5395,0
2009-03-02,1.44,1.48,1.36,1.4,5679,0
2009-03-03,1.36,1.44,1.36,1.4,2488,0
2009-03-04,1.44,1.52,1.36,1.48,9392,0
2009-03-05,1.44,1.48,1.4,1.48,30551,0
2009-03-06,1.44,1.48,1.44,1.44,18650,0
2009-03-09,1.4,1.44,1.32,1.44,23288,0
2009-03-10,1.48,1.48,1.36,1.4,39473,0
2009-03-11,1.44,1.48,1.4,1.44,20531,0
2009-03-12,1.48,1.48,1.36,1.36,8175,0
2009-03-13,1.4,1.48,1.4,1.4,1700,0
2009-03-16,1.4,1.48,1.4,1.4,2875,0
2009-03-17,1.4,1.48,1.4,1.44,2650,0
2009-03-18,1.4,1.44,1.4,1.44,9900,0
2009-03-19,1.44,1.48,1.44,1.44,1626,0
2009-03-20,1.4,1.48,1.4,1.4,350,0
2009-03-23,1.48,1.52,1.48,1.48,3900,0
2009-03-24,1.44,1.48,1.4,1.4,9844,0
2009-03-25,1.44,1.52,1.28,1.36,15900,0
2009-03-26,1.28,1.44,1.2,1.32,18610,0
2009-03-27,1.32,1.4,1.2,1.24,8015,0
2009-03-30,1.2,1.28,1.2,1.24,600,0
2009-03-31,1.28,1.48,1.24,1.28,20820,0
2009-04-01,1.4,1.48,1.28,1.32,2663,0
2009-04-02,1.4,1.4,1.32,1.36,19278,0
2009-04-03,1.36,1.36,1.32,1.32,2550,0
2009-04-06,1.4,1.4,1.28,1.28,1225,0
2009-04-07,1.28,1.36,1.28,1.36,425,0
2009-04-08,1.4,1.4,1.32,1.32,2100,0
2009-04-09,1.28,1.6,1.28,1.4,6425,0
2009-04-13,1.4,1.48,1.24,1.36,2400,0
2009-04-14,1.28,1.32,1.24,1.28,3000,0
2009-04-15,1.24,1.32,1.24,1.28,1550,0
2009-04-16,1.24,1.32,1.24,1.28,4532,0
2009-04-17,1.32,1.44,1.28,1.44,7353,0
2009-04-20,1.44,1.44,1.28,1.36,2325,0
2009-04-21,1.44,1.44,1.32,1.4,2270,0
2009-04-22,1.36,1.4,1.36,1.4,1952,0
2009-04-23,1.36,1.4,1.36,1.4,125,0
2009-04-24,1.36,1.4,1.32,1.36,3025,0
2009-04-27,1.36,1.44,1.36,1.36,16600,0
2009-04-28,1.4,1.44,1.4,1.44,12500,0
2009-04-29,1.4,1.48,1.4,1.44,125,0
2009-04-30,1.4,1.6,1.4,1.48,2727,0
2009-05-04,1.52,1.52,1.4,1.4,12683,0
2009-05-05,1.56,1.56,1.48,1.52,1962,0
2009-05-06,1.52,1.56,1.48,1.52,2913,0
2009-05-07,1.56,1.6,1.44,1.52,3781,0
2009-05-08,1.6,1.6,1.44,1.52,3250,0
2009-05-11,1.52,1.6,1.48,1.52,5438,0
2009-05-12,1.4,1.6,1.4,1.52,4638,0
2009-05-13,1.52,1.6,1.52,1.6,4388,0
2009-05-14,1.6,1.6,1.52,1.52,8745,0
2009-05-15,1.52,1.6,1.52,1.56,5258,0
2009-05-18,1.6,1.6,1.44,1.52,13124,0
2009-05-19,1.56,1.6,1.52,1.56,13224,0
2009-05-20,1.56,1.6,1.52,1.6,1120,0
2009-05-21,1.6,1.6,1.56,1.56,4263,0
2009-05-22,1.6,1.6,1.52,1.52,7234,0
2009-05-26,1.48,1.56,1.44,1.56,21981,0
2009-05-27,1.56,1.6,1.56,1.6,3525,0
2009-05-28,1.56,1.64,1.52,1.64,13598,0
2009-05-29,1.64,1.64,1.6,1.6,3300,0
2009-06-01,1.64,1.64,1.6,1.64,4700,0
2009-06-02,1.64,1.68,1.56,1.64,42771,0
2009-06-03,1.76,1.76,1.68,1.72,21256,0
2009-06-04,1.72,1.84,1.72,1.8,20518,0
2009-06-05,1.8,1.88,1.8,1.88,17250,0
2009-06-08,2,2,1.8,1.8,9875,0
2009-06-09,1.8,1.88,1.72,1.76,9522,0
2009-06-10,1.84,1.84,1.76,1.76,4899,0
2009-06-11,1.8,1.84,1.76,1.84,3436,0
2009-06-12,1.84,1.84,1.76,1.76,13276,0
2009-06-15,1.8,1.8,1.76,1.8,6117,0
2009-06-16,1.8,1.84,1.76,1.8,1375,0
2009-06-17,1.76,1.8,1.64,1.72,9200,0
2009-06-18,1.76,1.8,1.68,1.72,6309,0
2009-06-19,1.72,1.8,1.72,1.76,2250,0
2009-06-22,1.8,1.8,1.68,1.8,4605,0
2009-06-23,1.84,1.84,1.76,1.8,19306,0
2009-06-24,1.76,1.8,1.68,1.72,42189,0
2009-06-25,1.8,1.8,1.72,1.8,3628,0
2009-06-26,1.72,1.8,1.68,1.8,3797,0
2009-06-29,1.8,1.8,1.72,1.72,338,0
2009-06-30,1.72,1.76,1.68,1.68,1590,0
2009-07-01,1.72,1.76,1.72,1.72,39220,0
2009-07-02,1.76,1.8,1.72,1.76,1150,0
2009-07-06,1.84,1.84,1.6,1.64,32472,0
2009-07-07,1.68,1.72,1.68,1.68,600,0
2009-07-08,1.6,1.68,1.56,1.6,12789,0
2009-07-09,1.6,1.6,1.44,1.56,19728,0
2009-07-10,1.6,1.6,1.52,1.56,6225,0
2009-07-13,1.48,1.6,1.4,1.6,14863,0
2009-07-14,1.6,1.6,1.48,1.6,9651,0
2009-07-15,1.6,1.72,1.56,1.72,22173,0
2009-07-16,1.72,1.72,1.6,1.6,5000,0
2009-07-17,1.56,1.6,1.44,1.44,5580,0
2009-07-20,1.48,1.56,1.44,1.56,12119,0
2009-07-21,1.52,1.56,1.48,1.56,2600,0
2009-07-22,1.52,1.6,1.48,1.52,10638,0
2009-07-23,1.72,1.72,1.48,1.56,3999,0
2009-07-24,1.48,1.6,1.48,1.52,5400,0
2009-07-27,1.56,1.68,1.48,1.68,22700,0
2009-07-28,1.68,1.76,1.64,1.68,23089,0
2009-07-29,1.68,1.68,1.48,1.6,14426,0
2009-07-30,1.68,1.72,1.6,1.68,6615,0
2009-07-31,1.72,1.72,1.68,1.72,5623,0
2009-08-03,1.72,1.76,1.68,1.76,8080,0
2009-08-04,1.72,1.76,1.68,1.76,5125,0
2009-08-05,1.72,1.8,1.68,1.68,11682,0
2009-08-06,1.68,1.8,1.64,1.8,4280,0
2009-08-07,1.8,1.8,1.76,1.8,4588,0
2009-08-10,1.8,1.84,1.76,1.8,6890,0
2009-08-11,1.76,1.76,1.72,1.72,915,0
2009-08-12,1.72,1.84,1.64,1.84,10063,0
2009-08-13,2,2.32,2,2.16,118940,0
2009-08-14,2.16,2.16,2.04,2.16,51528,0
2009-08-17,2.16,2.16,2.04,2.16,20123,0
2009-08-18,2.16,2.16,2.08,2.16,3443,0
2009-08-19,2.12,2.16,2.04,2.16,4941,0
2009-08-20,2.2,2.24,2,2.2,36503,0
2009-08-21,2.24,2.28,2.16,2.24,54340,0
2009-08-24,2.28,2.28,2.16,2.24,6777,0
2009-08-25,2.28,2.28,2.2,2.24,6895,0
2009-08-26,2.24,2.28,2.2,2.2,5825,0
2009-08-27,2.24,2.28,2.08,2.12,24775,0
2009-08-28,2.2,2.24,2.12,2.2,19375,0
2009-08-31,2.2,2.28,2.16,2.2,7078,0
2009-09-01,2.2,2.24,2.16,2.16,11355,0
2009-09-02,2.2,2.24,2.16,2.24,3863,0
2009-09-03,2.16,2.24,2.16,2.24,10165,0
2009-09-04,2.24,2.28,2.24,2.28,18069,0
2009-09-08,2.28,2.32,2.24,2.24,35684,0
2009-09-09,2.28,2.36,2.24,2.32,39617,0
2009-09-10,2.44,2.44,2.32,2.4,47088,0
2009-09-11,2.4,2.44,2.32,2.44,37046,0
2009-09-14,2.44,2.44,2.32,2.4,25491,0
2009-09-15,2.44,2.52,2.4,2.4,68130,0
2009-09-16,2.4,2.48,2.36,2.36,21509,0
2009-09-17,2.4,2.48,2.32,2.32,20414,0
2009-09-18,2.4,2.4,2.28,2.36,28433,0
2009-09-21,2.48,2.48,2.28,2.28,12995,0
2009-09-22,2.4,2.4,2.28,2.32,17762,0
2009-09-23,2.32,2.4,2.28,2.36,24715,0
2009-09-24,2.4,2.4,2.28,2.4,16905,0
2009-09-25,2.4,2.44,2.36,2.36,15276,0
2009-09-28,2.4,2.48,2.4,2.4,32691,0
2009-09-29,2.4,2.44,2.28,2.28,42882,0
2009-09-30,2.4,2.44,2.32,2.44,10777,0
2009-10-01,2.44,2.44,2.32,2.44,17287,0
2009-10-02,2.44,2.44,2.28,2.36,13264,0
2009-10-05,2.44,2.44,2.28,2.4,16143,0
2009-10-06,2.4,2.4,2.24,2.28,13255,0
2009-10-07,2.32,2.4,2.28,2.28,13444,0
2009-10-08,2.4,2.4,2.28,2.32,11104,0
2009-10-09,2.28,2.32,2.2,2.32,11828,0
2009-10-12,2.32,2.36,2.2,2.32,13367,0
2009-10-13,2.32,2.36,2,2.12,40037,0
2009-10-14,2.12,2.28,2.12,2.28,14665,0
2009-10-15,1.76,2.28,0.4,2.12,32428,0
2009-10-16,2.16,2.2,2.08,2.08,15988,0
2009-10-19,2.16,2.2,2.08,2.2,2743,0
2009-10-20,2.24,2.28,2.16,2.2,7295,0
2009-10-21,2.2,2.24,2.16,2.2,11406,0
2009-10-22,2.2,2.2,2.08,2.16,4576,0
2009-10-23,2.08,2.16,2.08,2.16,13666,0
2009-10-26,2.16,2.16,2.08,2.12,2889,0
2009-10-27,2.16,2.2,2.04,2.12,20751,0
2009-10-28,2.12,2.6,2.04,2.36,253467,0
2009-10-29,2.52,2.52,2.08,2.12,62085,0
2009-10-30,2.12,2.6,2.12,2.2,47558,0
2009-11-02,2.24,2.4,2.24,2.36,22613,0
2009-11-03,2.36,2.36,2.28,2.28,6909,0
2009-11-04,2.32,2.32,2.28,2.32,6273,0
2009-11-05,2.32,2.32,2.24,2.24,6212,0
2009-11-06,2.28,2.32,2.2,2.24,10950,0
2009-11-09,2.24,2.32,2.04,2.28,24306,0
2009-11-10,2.28,2.32,2.24,2.28,17459,0
2009-11-11,2.32,2.4,2.32,2.4,49653,0
2009-11-12,2.44,2.56,2.4,2.44,90409,0
2009-11-13,2.48,2.48,2.4,2.4,43416,0
2009-11-16,2.52,2.52,2.12,2.4,41664,0
2009-11-17,2.4,2.4,2.28,2.4,15606,0
2009-11-18,2.4,2.44,2.28,2.28,33313,0
2009-11-19,2.28,2.4,2.28,2.32,20209,0
2009-11-20,2.44,2.44,2.28,2.36,24656,0
2009-11-23,2.44,2.44,2.32,2.32,38312,0
2009-11-24,2.28,2.4,2.28,2.36,5320,0
2009-11-25,2.4,2.44,2.32,2.44,9951,0
2009-11-27,2.4,2.44,2.36,2.44,6675,0
2009-11-30,2.44,2.44,2.36,2.4,9650,0
2009-12-01,2.4,2.44,2.32,2.36,38092,0
2009-12-02,2.36,2.44,2.36,2.4,50405,0
2009-12-03,2.4,2.44,2.4,2.4,14344,0
2009-12-04,2.4,2.44,2.32,2.36,27052,0
2009-12-07,2.36,2.4,2.32,2.32,23808,0
2009-12-08,2.32,2.4,2.32,2.4,13258,0
2009-12-09,2.28,2.4,2.24,2.4,10846,0
2009-12-10,2.44,2.6,2.44,2.52,171669,0
2009-12-11,2.52,2.6,2.52,2.6,45704,0
2009-12-14,2.48,2.76,2.48,2.76,162078,0
2009-12-15,2.76,2.76,2.64,2.72,33804,0
2009-12-16,2.76,2.76,2.68,2.72,36670,0
2009-12-17,2.72,2.76,2.68,2.72,24036,0
2009-12-18,2.76,2.84,2.68,2.72,125432,0
2009-12-21,2.76,2.8,2.76,2.76,57141,0
2009-12-22,2.8,2.8,2.72,2.76,61251,0
2009-12-23,2.76,2.76,2.6,2.72,83967,0
2009-12-24,2.72,2.76,2.68,2.72,29769,0
2009-12-28,2.72,2.76,2.68,2.68,90263,0
2009-12-29,2.8,2.8,2.68,2.76,20841,0
2009-12-30,2.8,2.8,2.68,2.76,34481,0
2009-12-31,2.84,2.84,2.72,2.72,30031,0
2010-01-04,2.76,2.76,2.68,2.76,64422,0
2010-01-05,2.8,2.84,2.76,2.8,245271,0
2010-01-06,2.8,2.88,2.76,2.76,112364,0
2010-01-07,2.8,2.88,2.72,2.8,37696,0
2010-01-08,2.76,2.88,2.76,2.76,88810,0
2010-01-11,2.8,2.8,2.64,2.76,120030,0
2010-01-12,2.76,2.76,2.68,2.76,17208,0
2010-01-13,2.8,2.84,2.64,2.72,44199,0
2010-01-14,2.64,2.8,2.64,2.76,27729,0
2010-01-15,2.8,2.8,2.68,2.72,16957,0
2010-01-19,2.68,2.88,2.68,2.8,52358,0
2010-01-20,2.84,2.88,2.72,2.84,28572,0
2010-01-21,2.84,2.84,2.76,2.8,14977,0
2010-01-22,2.8,3.08,2.76,2.84,82444,0
2010-01-25,2.84,2.84,2.64,2.72,42342,0
2010-01-26,2.64,2.72,2.64,2.68,18480,0
2010-01-27,2.64,2.8,2.64,2.76,32166,0
2010-01-28,2.76,2.8,2.72,2.72,8718,0
2010-01-29,2.72,2.76,2.68,2.72,22764,0
2010-02-01,2.8,2.8,2.72,2.72,6630,0
2010-02-02,2.76,2.76,2.68,2.68,26123,0
2010-02-03,2.72,2.76,2.68,2.76,8121,0
2010-02-04,2.8,2.8,2.64,2.64,20119,0
2010-02-05,2.64,2.76,2.6,2.72,24966,0
2010-02-08,2.72,2.76,2.68,2.68,10644,0
2010-02-09,2.64,2.72,2.64,2.64,17866,0
2010-02-10,2.68,2.72,2.64,2.72,5723,0
2010-02-11,2.68,2.68,2.64,2.68,4177,0
2010-02-12,2.68,2.72,2.64,2.68,25262,0
2010-02-16,2.64,2.68,2.64,2.68,28724,0
2010-02-17,2.88,3.08,2.8,3.08,137681,0
2010-02-18,3.2,3.84,3.12,3.72,323882,0
2010-02-19,3.72,3.72,3.08,3.08,260499,0
2010-02-22,3.2,3.24,2.92,3,164789,0
2010-02-23,3.16,3.16,2.92,2.96,60076,0
2010-02-24,3.16,3.24,2.96,3.16,116344,0
2010-02-25,3.08,3.24,3.08,3.12,20460,0
2010-02-26,3.16,3.16,3.04,3.16,25280,0
2010-03-01,3.16,3.2,3.04,3.04,34917,0
2010-03-02,3,3.12,3,3,23747,0
2010-03-03,3.04,3.12,3,3,330281,0
2010-03-04,3,3.12,3,3.12,28045,0
2010-03-05,3.24,3.36,3.12,3.32,95792,0
2010-03-08,3.36,3.44,3.24,3.32,109670,0
2010-03-09,3.36,3.36,3.16,3.2,30206,0
2010-03-10,3.36,3.36,3.16,3.24,51223,0
2010-03-11,3.24,3.28,3.12,3.28,16533,0
2010-03-12,3.32,3.56,3.24,3.48,71806,0
2010-03-15,3.56,3.6,3.32,3.6,40848,0
2010-03-16,3.6,3.6,3.4,3.4,39555,0
2010-03-17,3.44,3.52,3.28,3.28,56293,0
2010-03-18,3.36,3.4,3.32,3.32,16900,0
2010-03-19,3.32,3.36,3.28,3.36,16545,0
2010-03-22,3.24,3.36,3.24,3.32,13197,0
2010-03-23,3.36,3.4,3.32,3.32,11941,0
2010-03-24,3.32,3.36,3.28,3.28,12811,0
2010-03-25,3.36,3.36,3.12,3.16,45814,0
2010-03-26,3.2,3.2,3.08,3.16,14634,0
2010-03-29,3.16,3.2,2.92,3.16,58511,0
2010-03-30,3.08,3.08,2.96,3,16286,0
2010-03-31,3,3.04,2.76,2.84,60905,0
2010-04-01,2.76,2.96,2.72,2.88,82441,0
2010-04-05,2.96,3.08,2.92,3.08,40490,0
2010-04-06,3.16,3.16,3,3.08,45188,0
2010-04-07,3.08,3.08,3,3.04,19221,0
2010-04-08,3.04,3.12,3,3.12,18909,0
2010-04-09,3.04,3.12,3.04,3.04,68794,0
2010-04-12,3,3.08,3,3.04,9006,0
2010-04-13,3.04,3.08,3.04,3.08,10920,0
2010-04-14,3.04,3.2,3.04,3.12,11006,0
2010-04-15,3.04,3.16,3.04,3.12,115854,0
2010-04-16,3.12,3.12,3.04,3.04,15333,0
2010-04-19,3.08,3.08,3,3.08,7250,0
2010-04-20,3.08,3.08,3.04,3.04,18412,0
2010-04-21,3.08,3.08,3.04,3.04,5344,0
2010-04-22,3.08,3.08,3.04,3.08,16272,0
2010-04-23,3.08,3.08,2.92,2.96,31188,0
2010-04-26,2.92,3,2.88,3,36405,0
2010-04-27,2.92,3.04,2.92,3,21978,0
2010-04-28,3,3.04,2.96,3,10654,0
2010-04-29,3,3.04,3,3.04,4885,0
2010-04-30,3.04,3.04,2.92,3.04,13368,0
2010-05-03,3.04,3.04,2.88,2.96,13585,0
2010-05-04,2.92,3.04,2.92,2.96,14202,0
2010-05-05,2.88,2.92,2.8,2.8,38121,0
2010-05-06,3.04,3.04,2.72,2.92,22705,0
2010-05-07,2.96,2.96,2.52,2.8,69845,0
2010-05-10,2.96,3,2.8,2.84,8107,0
2010-05-11,2.84,2.84,2.76,2.84,15579,0
2010-05-12,2.84,3,2.8,3,11943,0
2010-05-13,2.92,2.96,2.72,2.84,34497,0
2010-05-14,2.68,2.8,2.68,2.8,26802,0
2010-05-17,2.8,2.8,2.72,2.72,19873,0
2010-05-18,2.72,2.8,2.72,2.72,11478,0
2010-05-19,2.72,2.8,2.72,2.76,7835,0
2010-05-20,2.76,2.76,2.52,2.64,9899,0
2010-05-21,2.56,2.68,2.4,2.6,71271,0
2010-05-24,2.64,2.68,2.6,2.6,17765,0
2010-05-25,2.44,2.6,2.44,2.56,81587,0
2010-05-26,2.56,2.6,2.52,2.56,18587,0
2010-05-27,2.56,2.6,2.56,2.56,23690,0
2010-05-28,2.52,2.68,2.52,2.56,11500,0
2010-06-01,2.64,2.64,2.44,2.48,36846,0
2010-06-02,2.48,2.6,2.48,2.48,7813,0
2010-06-03,2.48,2.6,2.48,2.48,10195,0
2010-06-04,2.6,2.64,2.48,2.64,25672,0
2010-06-07,2.64,2.68,2.56,2.64,7219,0
2010-06-08,2.6,2.64,2.56,2.56,6000,0
2010-06-09,2.6,2.72,2.6,2.72,17218,0
2010-06-10,2.72,2.8,2.72,2.76,10034,0
2010-06-11,2.72,2.84,2.6,2.8,530298,0
2010-06-14,2.72,2.8,2.64,2.72,12081,0
2010-06-15,2.72,2.76,2.68,2.68,32992,0
2010-06-16,2.64,2.72,2.6,2.72,6581,0
2010-06-17,2.96,3,2.64,2.64,21283,0
2010-06-18,2.72,2.8,2.68,2.76,11269,0
2010-06-21,2.76,2.76,2.68,2.72,9901,0
2010-06-22,2.64,2.76,2.64,2.64,2344,0
2010-06-23,2.64,2.72,2.64,2.68,3125,0
2010-06-24,2.68,2.72,2.6,2.72,3424,0
2010-06-25,2.6,2.72,2.6,2.68,28623,0
2010-06-28,2.64,2.68,2.56,2.64,10205,0
2010-06-29,2.52,2.56,2.48,2.48,5913,0
2010-06-30,2.4,2.56,2.4,2.56,11419,0
2010-07-01,2.44,2.56,2.24,2.4,37700,0
2010-07-02,2.36,2.52,2.36,2.36,15388,0
2010-07-06,2.44,2.52,2.44,2.52,23163,0
2010-07-07,2.4,2.48,2.36,2.4,10995,0
2010-07-08,2.52,2.52,2.4,2.4,15450,0
2010-07-09,2.48,2.52,2.4,2.4,5088,0
2010-07-12,2.4,2.44,2.32,2.32,38349,0
2010-07-13,2.32,2.4,2.32,2.4,11248,0
2010-07-14,2.48,2.48,2.32,2.32,9450,0
2010-07-15,2.36,2.4,2.32,2.32,1850,0
2010-07-16,2.32,2.48,2.32,2.44,17328,0
2010-07-19,2.36,2.44,2.36,2.44,9251,0
2010-07-20,2.4,2.4,2.36,2.36,1225,0
2010-07-21,2.4,2.44,2.4,2.44,2168,0
2010-07-22,2.4,2.44,2.36,2.4,2256,0
2010-07-23,2.44,2.44,2.36,2.36,6139,0
2010-07-26,2.36,2.4,2.36,2.4,11589,0
2010-07-27,2.4,2.4,2.36,2.36,13363,0
2010-07-28,2.36,2.4,2.28,2.4,6125,0
2010-07-29,2.32,2.4,2.32,2.4,750,0
2010-07-30,2.36,2.4,2.36,2.4,1545,0
2010-08-02,2.4,2.44,2.32,2.36,4736,0
2010-08-03,2.4,2.4,2.36,2.36,1434,0
2010-08-04,2.36,2.4,2.36,2.4,1400,0
2010-08-05,2.4,2.4,2.36,2.4,5621,0
2010-08-06,2.4,2.44,2.4,2.4,2075,0
2010-08-09,2.44,2.44,2.4,2.4,4788,0
2010-08-10,2.4,2.56,2.4,2.56,13213,0
2010-08-11,2.56,2.56,2.48,2.52,3908,0
2010-08-12,2.44,2.64,2.4,2.6,40976,0
2010-08-13,2.56,2.6,2.36,2.56,10160,0
2010-08-16,2.52,2.76,2.4,2.48,42152,0
2010-08-17,2.48,2.56,2.44,2.56,24940,0
2010-08-18,2.8,2.8,2.56,2.68,12130,0
2010-08-19,2.6,2.6,2.48,2.52,13424,0
2010-08-20,2.44,2.56,2.44,2.52,8260,0
2010-08-23,2.48,2.52,2.48,2.52,7950,0
2010-08-24,2.52,2.52,2.44,2.48,6575,0
2010-08-25,2.48,2.48,2.4,2.4,6830,0
2010-08-26,2.4,2.44,2.4,2.4,9850,0
2010-08-27,2.4,2.52,2.4,2.44,12471,0
2010-08-30,2.44,2.48,2.4,2.4,1844,0
2010-08-31,2.44,2.48,2.44,2.48,600,0
2010-09-01,2.76,2.76,2.52,2.6,9238,0
2010-09-02,2.52,2.6,2.52,2.6,1063,0
2010-09-03,2.52,2.56,2.52,2.56,75,0
2010-09-07,2.52,2.52,2.4,2.48,2368,0
2010-09-08,2.44,2.48,2.44,2.48,823,0
2010-09-09,2.64,2.8,2.6,2.76,48252,0
2010-09-10,2.64,2.76,2.64,2.72,7325,0
2010-09-13,2.52,2.76,2.52,2.72,24213,0
2010-09-14,2.68,2.72,2.68,2.68,3868,0
2010-09-15,2.68,2.72,2.6,2.64,12808,0
2010-09-16,2.64,2.68,2.6,2.68,7219,0
2010-09-17,2.64,2.68,2.64,2.68,7025,0
2010-09-20,2.64,2.68,2.64,2.64,32200,0
2010-09-21,2.64,2.68,2.64,2.64,7506,0
2010-09-22,2.6,2.68,2.6,2.64,17647,0
2010-09-23,2.6,2.68,2.6,2.68,6325,0
2010-09-24,2.68,2.72,2.64,2.72,8525,0
2010-09-27,2.64,2.68,2.64,2.64,4793,0
2010-09-28,2.64,2.72,2.64,2.68,9483,0
2010-09-29,2.68,2.72,2.64,2.64,7448,0
2010-09-30,2.64,2.72,2.64,2.68,7574,0
2010-10-01,2.68,2.68,2.64,2.68,16735,0
2010-10-04,2.64,2.68,2.64,2.64,8449,0
2010-10-05,2.64,2.68,2.64,2.68,17601,0
2010-10-06,2.64,2.68,2.64,2.64,10659,0
2010-10-07,2.64,2.68,2.64,2.64,5800,0
2010-10-08,2.72,2.72,2.64,2.64,22971,0
2010-10-11,2.68,2.68,2.6,2.64,7634,0
2010-10-12,2.64,2.72,2.64,2.72,8750,0
2010-10-13,2.72,2.72,2.64,2.72,5003,0
2010-10-14,2.72,2.72,2.64,2.68,6937,0
2010-10-15,2.68,2.8,2.68,2.72,18870,0
2010-10-18,2.72,2.76,2.68,2.68,11016,0
2010-10-19,2.68,2.68,2.64,2.64,10363,0
2010-10-20,2.68,2.76,2.68,2.72,9359,0
2010-10-21,2.68,2.76,2.68,2.72,4860,0
2010-10-22,2.68,2.8,2.68,2.8,11054,0
2010-10-25,2.76,2.8,2.76,2.76,1505,0
2010-10-26,2.72,2.72,2.68,2.68,7620,0
2010-10-27,2.68,2.76,2.64,2.72,6125,0
2010-10-28,2.72,2.8,2.72,2.8,5938,0
2010-10-29,2.8,2.88,2.8,2.88,8479,0
2010-11-01,2.84,2.88,2.8,2.84,6966,0
2010-11-02,2.88,2.92,2.84,2.92,13019,0
2010-11-03,2.88,2.88,2.52,2.68,17477,0
2010-11-04,2.64,2.8,2.64,2.68,11482,0
2010-11-05,2.68,2.8,2.68,2.8,1835,0
2010-11-08,2.84,2.92,2.76,2.84,7503,0
2010-11-09,2.92,2.92,2.68,2.68,4138,0
2010-11-10,2.76,2.88,2.72,2.84,14297,0
2010-11-11,2.84,2.88,2.76,2.76,7366,0
2010-11-12,2.76,2.76,2.72,2.72,4325,0
2010-11-15,2.8,2.8,2.68,2.72,10019,0
2010-11-16,2.96,2.96,2.68,2.72,14883,0
2010-11-17,2.72,2.8,2.68,2.72,2095,0
2010-11-18,2.72,2.8,2.68,2.76,10858,0
2010-11-19,2.68,2.72,2.68,2.72,4299,0
2010-11-22,2.72,2.76,2.72,2.76,4425,0
2010-11-23,2.76,2.76,2.72,2.76,11025,0
2010-11-24,2.96,2.96,2.76,2.84,18143,0
2010-11-26,2.88,2.88,2.72,2.72,4650,0
2010-11-29,2.72,2.84,2.6,2.8,66477,0
2010-11-30,2.76,2.84,2.76,2.84,15829,0
2010-12-01,2.8,2.8,2.68,2.72,15346,0
2010-12-02,2.72,2.84,2.64,2.8,13745,0
2010-12-03,2.76,2.76,2.72,2.76,16100,0
2010-12-06,2.8,2.8,2.76,2.8,4228,0
2010-12-07,2.76,2.84,2.72,2.84,30936,0
2010-12-08,2.76,2.88,2.76,2.88,15711,0
2010-12-09,2.84,2.92,2.8,2.88,16814,0
2010-12-10,2.84,2.96,2.84,2.88,11290,0
2010-12-13,2.88,3,2.8,3,132454,0
2010-12-14,2.96,3.04,2.92,3,12188,0
2010-12-15,2.92,3.12,2.92,3.08,19101,0
2010-12-16,3.04,3.28,3.04,3.08,61973,0
2010-12-17,3.12,3.2,3,3.16,10438,0
2010-12-20,3.16,3.24,3.16,3.2,20000,0
2010-12-21,3.24,3.24,3.08,3.08,10109,0
2010-12-22,3.16,3.2,3.08,3.2,16562,0
2010-12-23,3.16,3.16,3.08,3.12,3695,0
2010-12-27,3.08,3.2,3.08,3.08,13086,0
2010-12-28,3,3.24,3,3.04,7613,0
2010-12-29,3,3.08,2.88,2.92,27730,0
2010-12-30,2.88,2.92,2.8,2.84,18312,0
2010-12-31,2.8,2.92,2.8,2.92,10093,0
2011-01-03,2.92,3.04,2.92,3,105988,0
2011-01-04,3.24,3.24,3.04,3.16,15178,0
2011-01-05,3.04,3.08,2.96,3.08,5337,0
2011-01-06,3.12,3.16,3.12,3.12,4672,0
2011-01-07,3.12,3.16,3,3.04,9918,0
2011-01-10,3,3.12,3,3.04,6545,0
2011-01-11,3.04,3.12,3.04,3.04,6383,0
2011-01-12,3.04,3.12,3,3.12,5474,0
2011-01-13,3.08,3.08,3.04,3.04,2769,0
2011-01-14,3,3.04,2.92,2.96,26166,0
2011-01-18,2.92,3.12,2.92,3.08,8259,0
2011-01-19,2.96,3.04,2.96,2.96,10900,0
2011-01-20,2.92,3.08,2.92,3,9562,0
2011-01-21,3,3.04,2.96,3,5500,0
2011-01-24,2.88,3.04,2.88,3,10069,0
2011-01-25,3.04,3.08,2.96,2.96,10328,0
2011-01-26,2.88,3,2.88,3,7383,0
2011-01-27,2.88,2.96,2.88,2.88,6285,0
2011-01-28,2.96,2.96,2.96,2.96,18920,0
2011-01-31,3.12,3.12,2.96,2.96,3119,0
2011-02-01,3.12,3.12,2.96,2.96,14220,0
2011-02-02,2.96,3.08,2.96,3.04,3566,0
2011-02-03,2.96,3,2.96,2.96,6493,0
2011-02-04,3,3.04,2.88,2.88,15443,0
2011-02-07,2.88,2.96,2.84,2.88,28655,0
2011-02-08,2.96,3.08,2.96,3.04,10770,0
2011-02-09,3.04,3.08,2.96,2.96,1400,0
2011-02-10,3,3.04,2.88,2.92,4237,0
2011-02-11,3.04,3.04,2.96,3,16725,0
2011-02-14,3.08,3.12,3.08,3.12,3849,0
2011-02-15,3.12,3.12,3.04,3.12,12419,0
2011-02-16,3.2,3.4,3.08,3.4,74787,0
2011-02-18,3.16,3.28,3.16,3.28,9465,0
2011-02-22,3.2,3.32,3.16,3.28,19519,0
2011-02-23,3.16,3.28,3.16,3.2,27038,0
2011-02-24,3.12,3.24,3.08,3.2,11080,0
2011-02-25,3.16,3.28,3.16,3.24,8775,0
2011-02-28,3.2,3.28,3.16,3.24,21656,0
2011-03-01,3.32,3.32,3.2,3.2,13883,0
2011-03-02,3.16,3.28,3.16,3.28,7650,0
2011-03-03,3.6,3.6,3.24,3.32,33733,0
2011-03-04,3.32,3.4,3.24,3.4,18492,0
2011-03-07,3.4,3.4,3.28,3.36,7854,0
2011-03-08,3.36,3.44,3.28,3.4,10650,0
2011-03-09,3.44,3.48,3.36,3.48,11423,0
2011-03-10,3.72,3.72,3.36,3.36,10219,0
2011-03-11,3.36,3.52,3.36,3.52,10244,0
2011-03-14,3.4,3.56,3.4,3.52,18923,0
2011-03-15,3.44,3.52,3.32,3.36,18505,0
2011-03-16,3.44,3.48,3.36,3.36,6143,0
2011-03-17,3.48,3.56,3.4,3.4,13393,0
2011-03-18,3.44,3.6,3.44,3.6,11138,0
2011-03-21,3.6,3.6,3.52,3.56,14493,0
2011-03-22,3.6,3.6,3.48,3.52,6962,0
2011-03-24,3.44,3.56,3.44,3.52,4365,0
2011-03-25,3.52,3.56,3.44,3.48,7200,0
2011-03-28,3.44,3.44,3.4,3.4,7393,0
2011-03-29,3.44,3.52,3.44,3.44,575,0
2011-03-30,3.52,3.52,3.4,3.48,2579,0
2011-03-31,3.48,3.48,3.4,3.4,7923,0
2011-04-01,3.52,3.52,3.36,3.36,12433,0
2011-04-04,3.36,3.48,3.36,3.44,6718,0
2011-04-05,3.44,3.48,3.44,3.48,10933,0
2011-04-06,3.4,3.48,3.4,3.48,13594,0
2011-04-07,3.48,3.6,3.48,3.48,18008,0
2011-04-08,3.48,3.52,3.44,3.44,20720,0
2011-04-11,3.24,3.44,3.24,3.36,18935,0
2011-04-12,3.28,3.32,3.24,3.24,2652,0
2011-04-13,3.24,3.36,3.24,3.28,3608,0
2011-04-14,3.24,3.28,3.24,3.28,19704,0
2011-04-15,3.28,3.36,3.28,3.28,3569,0
2011-04-18,3.32,3.36,3.28,3.28,16763,0
2011-04-19,3.36,3.36,3.32,3.36,7520,0
2011-04-20,3.4,3.4,3.32,3.32,6190,0
2011-04-21,3.32,3.4,3.2,3.2,18891,0
2011-04-25,3.12,3.28,3.08,3.2,13077,0
2011-04-26,3.28,3.28,3.12,3.24,1125,0
2011-04-27,3.12,3.2,3.12,3.16,13288,0
2011-04-28,3.2,3.4,3.2,3.28,6845,0
2011-04-29,3.24,3.36,3.12,3.12,14328,0
2011-05-02,3.08,3.32,3.08,3.2,8787,0
2011-05-03,3.24,3.24,3.16,3.2,16671,0
2011-05-04,3.24,3.32,3.2,3.32,18948,0
2011-05-05,3.2,3.32,3.2,3.2,6318,0
2011-05-06,3.2,3.32,3.2,3.2,9259,0
2011-05-09,3.24,3.28,3.2,3.24,11275,0
2011-05-10,3.28,3.36,3.28,3.36,26749,0
2011-05-11,3.28,3.36,3.28,3.32,3568,0
2011-05-12,3.32,3.32,3.24,3.28,3025,0
2011-05-13,3.28,3.32,3.2,3.24,26443,0
2011-05-16,3.28,3.28,3.2,3.2,2925,0
2011-05-17,3.2,3.24,3.2,3.2,14883,0
2011-05-18,3.12,3.28,3.04,3.28,55175,0
2011-05-19,3.28,3.28,3.12,3.16,10307,0
2011-05-20,3.16,3.28,3.12,3.2,2775,0
2011-05-23,3.2,3.24,3.12,3.12,9730,0
2011-05-24,3.12,3.2,3.12,3.16,8813,0
2011-05-25,3.12,3.16,3.12,3.12,23275,0
2011-05-26,3.12,3.16,3.12,3.12,2063,0
2011-05-27,3.12,3.16,3.12,3.12,775,0
2011-05-31,3.12,3.2,3.12,3.12,3325,0
2011-06-01,3.12,3.16,3.08,3.12,9221,0
2011-06-02,3.12,3.2,3.12,3.12,10118,0
2011-06-03,3.12,3.2,3.08,3.08,9377,0
2011-06-06,3.16,3.16,3.08,3.12,4253,0
2011-06-07,3.08,3.16,3.08,3.08,418,0
2011-06-08,3.08,3.12,3.08,3.08,13788,0
2011-06-09,3.08,3.12,3.08,3.12,6512,0
2011-06-10,3.08,3.12,3.04,3.08,9580,0
2011-06-13,3.04,3.08,3.04,3.04,5414,0
2011-06-14,3.04,3.08,3,3.04,8850,0
2011-06-15,3.04,3.08,3.04,3.08,5559,0
2011-06-16,3.04,3.08,3.04,3.04,764,0
2011-06-17,3,3.04,3,3.04,1800,0
2011-06-20,3.08,3.08,3.04,3.04,10390,0
2011-06-21,3.04,3.08,3.04,3.08,20350,0
2011-06-22,3.04,3.08,3.04,3.04,3527,0
2011-06-23,3.04,3.08,3.04,3.04,10425,0
2011-06-24,3.12,3.32,3.04,3.24,65852,0
2011-06-27,3.2,3.48,3.16,3.48,73920,0
2011-06-28,3.48,3.48,3.2,3.32,9404,0
2011-06-29,3.24,3.24,3.12,3.12,6495,0
2011-06-30,3.04,3.32,3.04,3.2,6930,0
2011-07-01,3.4,3.4,3.2,3.2,5108,0
2011-07-05,3.2,3.28,3.04,3.2,15047,0
2011-07-06,3.16,3.2,3.12,3.2,4404,0
2011-07-07,3.2,3.2,3.12,3.12,3556,0
2011-07-08,3.12,3.2,3.04,3.04,8740,0
2011-07-11,3.04,3.2,3.04,3.08,11847,0
2011-07-12,3.08,3.12,3.04,3.04,11128,0
2011-07-13,3.04,3.08,3.04,3.04,7091,0
2011-07-14,3.08,3.08,3.04,3.04,7468,0
2011-07-15,3.04,3.16,3.04,3.04,8348,0
2011-07-18,3.2,3.2,3.04,3.16,6088,0
2011-07-19,3.12,3.12,3.04,3.12,18443,0
2011-07-20,3,3.08,3,3.04,30506,0
2011-07-21,3,3.04,3,3,6103,0
2011-07-22,3,3.08,3,3.08,1844,0
2011-07-25,3.08,3.16,3,3.08,6450,0
2011-07-26,3.08,3.08,3.08,3.08,2031,0
2011-07-27,3,3.16,2.96,3.08,34279,0
2011-07-28,3.2,3.28,3.2,3.2,33055,0
2011-07-29,3.28,3.28,3.16,3.2,7475,0
2011-08-01,3.24,3.28,3.2,3.28,890,0
2011-08-02,3.2,3.28,3.2,3.2,14565,0
2011-08-03,3.2,3.2,3.2,3.2,8874,0
2011-08-04,3.2,3.2,3.2,3.2,21775,0
2011-08-05,3.2,3.28,3,3.08,48942,0
2011-08-08,2.96,3.08,2.96,3.04,7394,0
2011-08-09,3.08,3.12,2.96,3,9477,0
2011-08-10,2.96,3.08,2.96,2.96,13341,0
2011-08-11,2.96,3.04,2.96,2.96,11015,0
2011-08-12,3.04,3.08,2.84,2.96,5310,0
2011-08-15,2.88,2.96,2.84,2.92,10913,0
2011-08-16,2.96,3,2.96,3,27545,0
2011-08-17,3.04,3.04,2.96,2.96,488,0
2011-08-18,2.96,3,2.84,2.84,67702,0
2011-08-19,2.96,3,2.88,2.92,6523,0
2011-08-22,2.88,3,2.88,2.96,64188,0
2011-08-23,2.96,3,2.92,2.92,2102,0
2011-08-24,2.92,2.96,2.92,2.96,7238,0
2011-08-25,2.96,2.96,2.92,2.92,4350,0
2011-08-26,2.92,2.96,2.92,2.92,2575,0
2011-08-29,2.92,2.92,2.88,2.88,3677,0
2011-08-30,2.92,3,2.92,3,4812,0
2011-08-31,3,3,2.96,2.96,1750,0
2011-09-01,2.96,2.96,2.92,2.96,3600,0
2011-09-02,2.92,3.08,2.92,3.08,35294,0
2011-09-06,3,3.08,3,3,2952,0
2011-09-07,3.04,3.08,3,3.08,16724,0
2011-09-08,3.04,3.08,3.04,3.08,2265,0
2011-09-09,3,3.08,3,3.08,1200,0
2011-09-12,3,3.08,3,3,1550,0
2011-09-13,3.04,3.04,3,3,250,0
2011-09-14,2.96,3.04,2.96,3.04,5898,0
2011-09-15,3.08,3.08,3,3.08,6818,0
2011-09-16,3,3.04,2.92,2.92,9859,0
2011-09-19,2.92,2.96,2.92,2.92,1989,0
2011-09-20,2.96,2.96,2.92,2.96,5223,0
2011-09-21,2.92,2.92,2.92,2.92,1198,0
2011-09-22,2.92,3,2.92,2.96,14750,0
2011-09-23,3.04,3.04,2.96,2.96,18745,0
2011-09-26,3,3.04,2.96,2.96,2392,0
2011-09-27,3,3.04,3,3,8011,0
2011-09-28,2.96,3.04,2.96,3,15143,0
2011-09-29,3,3.04,3,3,9409,0
2011-09-30,2.96,3.04,2.96,3.04,12273,0
2011-10-03,3,3.04,3,3.04,9359,0
2011-10-04,3,3,2.96,3,8883,0
2011-10-05,3,3.04,3,3,6225,0
2011-10-06,2.92,3,2.92,3,11332,0
2011-10-07,3,3.04,3,3.04,28296,0
2011-10-10,3,3.04,2.96,3,151350,0
2011-10-11,3,3.04,3,3.04,47625,0
2011-10-12,3.04,3.08,3.04,3.04,6050,0
2011-10-13,3.04,3.08,3.04,3.08,1450,0
2011-10-14,3.08,3.08,3.04,3.08,10974,0
2011-10-17,3.04,3.08,3.04,3.04,8618,0
2011-10-18,3.04,3.12,3.04,3.08,8083,0
2011-10-19,3.12,3.12,3.08,3.12,4175,0
2011-10-20,3.08,3.12,3.08,3.08,277,0
2011-10-21,3.12,3.12,3.04,3.08,8470,0
2011-10-24,3.04,3.16,3.04,3.04,2493,0
2011-10-25,3.04,3.04,3,3,32484,0
2011-10-26,3,3.08,3,3.08,1443,0
2011-10-27,3.08,3.12,3,3,8429,0
2011-10-28,3,3.08,3,3.04,647,0
2011-10-31,3.08,3.12,3.04,3.04,650,0
2011-11-01,3.04,3.04,3,3,178,0
2011-11-02,3.04,3.08,3.04,3.08,6675,0
2011-11-03,3.08,3.12,3.08,3.08,504,0
2011-11-04,3.08,3.08,3.04,3.08,2225,0
2011-11-07,3.08,3.08,3.04,3.04,2625,0
2011-11-08,3.04,3.08,3,3.04,3073,0
2011-11-09,3.04,3.04,3,3,6626,0
2011-11-10,3.08,3.08,3,3,5121,0
2011-11-11,3,3.04,3,3.04,10280,0
2011-11-14,3.04,3.08,3,3,2595,0
2011-11-15,3,3.08,3,3,16783,0
2011-11-16,2.92,3.08,2.92,3.04,5000,0
2011-11-17,3.04,3.08,3.04,3.04,3165,0
2011-11-18,3,3.04,2.96,3,850,0
2011-11-21,3,3.04,3,3,3763,0
2011-11-22,3,3.04,3,3,11725,0
2011-11-23,3,3.04,3,3,14301,0
2011-11-25,3,3,3,3,1388,0
2011-11-28,3,3,3,3,575,0
2011-11-29,3,3,3,3,12500,0
2011-11-30,3,3,3,3,6924,0
2011-12-01,3,3,2.88,2.96,41587,0
2011-12-02,3,3,2.96,2.96,6307,0
2011-12-05,2.96,3.04,2.96,3.04,2553,0
2011-12-06,3,3.04,2.96,2.96,9793,0
2011-12-07,3.04,3.08,3.04,3.04,3750,0
2011-12-08,3.08,3.08,2.96,3,2108,0
2011-12-09,2.96,3,2.96,2.96,2125,0
2011-12-12,2.96,3,2.96,3,2943,0
2011-12-13,3.08,3.08,3,3.04,25333,0
2011-12-14,3,3.04,3,3,28818,0
2011-12-15,3,3,3,3,2295,0
2011-12-16,3,3.04,3,3,133890,0
2011-12-19,3,3,3,3,1958,0
2011-12-20,3,3.04,2.96,3,84600,0
2011-12-21,2.96,3,2.96,3,8447,0
2011-12-22,3,3.04,3,3,3600,0
2011-12-23,3,3.04,2.96,3,44805,0
2011-12-27,3,3.04,3,3,7100,0
2011-12-28,2.96,3.04,2.96,3,8766,0
2011-12-29,3,3.04,3,3,34833,0
2011-12-30,3,3.04,3,3,9698,0
2012-01-03,3,3.04,3,3,13038,0
2012-01-04,3,3.04,3,3,36946,0
2012-01-05,3.04,3.04,3,3,5317,0
2012-01-06,3,3.08,3,3.08,17484,0
2012-01-09,3,3.08,3,3,9018,0
2012-01-10,3.04,3.04,3,3.04,61669,0
2012-01-11,3.04,3.04,3,3.04,9750,0
2012-01-12,3,3.04,3,3.04,14100,0
2012-01-13,3.04,3.08,3,3.08,118057,0
2012-01-17,3,3.08,3,3.04,17128,0
2012-01-18,3.04,3.04,3.04,3.04,2925,0
2012-01-19,3.04,3.04,3,3.04,13747,0
2012-01-20,3.04,3.08,3,3.04,20356,0
2012-01-23,3,3.04,3,3.04,28487,0
2012-01-24,3.04,3.08,3,3.04,15304,0
2012-01-25,3,3.08,3,3.04,3663,0
2012-01-26,3.08,3.08,3.04,3.04,13516,0
2012-01-27,3.08,3.08,3,3.08,2500,0
2012-01-30,3.04,3.08,3.04,3.08,4568,0
2012-01-31,3.04,3.08,3.04,3.04,20182,0
2012-02-01,3.04,3.08,3,3.08,44436,0
2012-02-02,3.08,3.08,3,3.04,43675,0
2012-02-03,3.08,3.08,3,3,44589,0
2012-02-06,3.08,3.12,3.04,3.08,29736,0
2012-02-07,3.12,3.12,3.04,3.08,15323,0
2012-02-08,3.08,3.08,3.04,3.04,11285,0
2012-02-09,3.08,3.08,3.04,3.08,26419,0
2012-02-10,3.08,3.08,3.04,3.08,4570,0
2012-02-13,3.08,3.08,3.04,3.08,11019,0
2012-02-14,3.08,3.12,3.04,3.08,8496,0
2012-02-15,3.16,3.16,3.04,3.04,19424,0
2012-02-16,3.2,3.56,3.16,3.52,208713,0
2012-02-17,3.56,3.56,3.4,3.52,52527,0
2012-02-21,3.52,3.6,3.44,3.56,23660,0
2012-02-22,3.6,3.6,3.48,3.56,7572,0
2012-02-23,3.4,3.56,3.24,3.52,3752,0
2012-02-24,3.56,3.56,3.44,3.48,21661,0
2012-02-27,3.44,3.64,3.44,3.64,44724,0
2012-02-28,3.64,3.8,3.56,3.8,42861,0
2012-02-29,3.76,3.84,3.72,3.72,20774,0
2012-03-01,3.72,3.8,3.68,3.76,35503,0
2012-03-02,3.68,3.8,3.6,3.8,40858,0
2012-03-05,3.84,3.84,3.72,3.76,20522,0
2012-03-06,3.76,3.8,3.68,3.72,9251,0
2012-03-07,3.8,3.8,3.68,3.72,9155,0
2012-03-08,3.84,3.84,3.72,3.72,14028,0
2012-03-09,3.84,3.88,3.72,3.8,101383,0
2012-03-12,3.76,3.84,3.72,3.8,12575,0
2012-03-13,3.8,4.32,3.76,4.2,275209,0
2012-03-14,4.12,4.28,4,4.16,53969,0
2012-03-15,4.08,4.2,3.92,4.04,45359,0
2012-03-16,4.04,4.2,3.72,4.04,105696,0
2012-03-19,3.92,4.28,3.92,4.28,92621,0
2012-03-20,4.28,4.36,4.12,4.28,65308,0
2012-03-21,4.28,4.56,4.28,4.48,134889,0
2012-03-22,4.6,4.6,4.4,4.56,66129,0
2012-03-23,4.6,4.68,4.56,4.68,40950,0
2012-03-26,4.56,4.76,4.52,4.76,103559,0
2012-03-27,4.64,4.72,4.6,4.72,48153,0
2012-03-28,4.72,4.92,4.68,4.88,92284,0
2012-03-29,4.96,4.96,4.56,4.84,35886,0
2012-03-30,5,5,4.6,4.92,57924,0
2012-04-02,4.92,5.44,4.88,5.44,275047,0
2012-04-03,5.36,5.44,5.08,5.16,153242,0
2012-04-04,5.04,5.2,4.8,4.96,100060,0
2012-04-05,4.88,5.4,4.88,5.4,118692,0
2012-04-09,5.4,5.4,5.12,5.24,51284,0
2012-04-10,5.4,5.56,5.16,5.2,95083,0
2012-04-11,5.4,5.4,5.16,5.28,23726,0
2012-04-12,5.28,5.8,5.28,5.52,137941,0
2012-04-13,5.56,5.92,5.24,5.76,129179,0
2012-04-16,5.76,5.88,5.28,5.32,107790,0
2012-04-17,5.44,5.44,4.84,5.04,126466,0
2012-04-18,4.68,4.76,4.24,4.68,196348,0
2012-04-19,4.52,4.88,4.4,4.72,43658,0
2012-04-20,4.72,4.96,4.72,4.8,39055,0
2012-04-23,4.64,5.04,4.52,5.04,51090,0
2012-04-24,4.96,5.4,4.96,4.96,65781,0
2012-04-25,5.12,5.28,4.88,5.04,23194,0
2012-04-26,4.84,5.32,4.84,4.92,22848,0
2012-04-27,4.92,5.16,4.92,5.08,17503,0
2012-04-30,5.64,5.92,5.56,5.76,281422,0
2012-05-01,5.88,6.08,5.84,5.96,269464,0
2012-05-02,6,6.04,5.88,5.92,99229,0
2012-05-03,6,6.08,5.84,5.84,88254,0
2012-05-04,5.88,5.96,5.76,5.8,53966,0
2012-05-07,5.88,6,5.44,5.6,88997,0
2012-05-08,5.52,5.6,5.04,5.6,146291,0
2012-05-09,5.72,5.88,5.04,5.8,84938,0
2012-05-10,5.88,6.44,5.8,5.96,194862,0
2012-05-11,6.16,6.16,5.68,5.96,66800,0
2012-05-14,5.8,5.8,5.4,5.48,107572,0
2012-05-15,5.56,5.8,5.48,5.56,63010,0
2012-05-16,5.52,5.64,5.4,5.4,33918,0
2012-05-17,5.44,5.48,5.2,5.24,52251,0
2012-05-18,5.16,5.6,4.92,5.52,70360,0
2012-05-21,5.52,5.52,5.32,5.44,98885,0
2012-05-22,5.56,5.6,5.44,5.52,99773,0
2012-05-23,5.52,5.6,5.44,5.44,197380,0
2012-05-24,5.32,5.6,5.32,5.6,129970,0
2012-05-25,5.48,6.48,5.44,6.4,515290,0
2012-05-29,6.72,6.88,5.96,6.08,308621,0
2012-05-30,6.08,6.16,5.68,5.72,115799,0
2012-05-31,5.8,5.96,5.52,5.6,108415,0
2012-06-01,5.52,5.8,5.28,5.32,65117,0
2012-06-04,5.24,5.48,5.04,5.16,119445,0
2012-06-05,5.2,5.72,5.2,5.44,75247,0
2012-06-06,5.56,5.72,5.16,5.24,63955,0
2012-06-07,5.2,5.24,5.08,5.16,51530,0
2012-06-08,5.16,5.64,5.16,5.4,63551,0
2012-06-11,5.4,5.6,5.08,5.08,54565,0
2012-06-12,5.08,5.2,4.6,4.64,100311,0
2012-06-13,4.64,5.04,4.4,4.8,195579,0
2012-06-14,4.8,4.8,4.32,4.6,74901,0
2012-06-15,4.6,4.64,4.08,4.36,151483,0
2012-06-18,4.44,4.88,4.24,4.72,72979,0
2012-06-19,4.44,4.72,4.44,4.72,22372,0
2012-06-20,4.64,4.76,4.44,4.44,54464,0
2012-06-21,4.4,4.68,4.4,4.6,35749,0
2012-06-22,4.48,4.56,4.24,4.24,53695,0
2012-06-25,4.24,4.44,4.08,4.28,145753,0
2012-06-26,4.28,4.32,4.08,4.2,73951,0
2012-06-27,4.12,4.2,4.12,4.16,14933,0
2012-06-28,4.08,4.2,4.08,4.16,8055,0
2012-06-29,4.2,4.56,4.16,4.4,56975,0
2012-07-02,4.4,4.44,4.16,4.24,33100,0
2012-07-03,4.36,4.44,4.28,4.44,24658,0
2012-07-05,4.48,5.16,4.48,5.08,95898,0
2012-07-06,5.08,5.08,4.72,4.96,39618,0
2012-07-09,5.04,5.16,4.96,5.12,27470,0
2012-07-10,5.2,5.36,5.08,5.08,60978,0
2012-07-11,5.16,5.16,4.72,4.84,17823,0
2012-07-12,4.84,5,4.52,4.8,16570,0
2012-07-13,4.88,4.88,4.68,4.88,11784,0
2012-07-16,4.96,5,4.84,4.88,16700,0
2012-07-17,4.96,4.96,4.84,4.96,18341,0
2012-07-18,4.92,4.92,4.48,4.76,33636,0
2012-07-19,4.76,5,4.76,5,20591,0
2012-07-20,4.96,5.04,4.92,4.92,6989,0
2012-07-23,4.92,5,4.64,4.8,8747,0
2012-07-24,4.8,4.88,4.56,4.6,35261,0
2012-07-25,4.56,4.92,4.56,4.88,14783,0
2012-07-26,5,5,4.68,4.84,16856,0
2012-07-27,4.96,5,4.88,4.92,15888,0
2012-07-30,5,5.16,5,5.04,12933,0
2012-07-31,5.04,5.08,4.88,4.88,23849,0
2012-08-01,5,5,4.56,4.8,19445,0
2012-08-02,4.68,4.68,4.56,4.56,41172,0
2012-08-03,4.6,4.68,4.52,4.56,42865,0
2012-08-06,4.64,4.64,4.4,4.6,55858,0
2012-08-07,4.6,4.6,4.48,4.6,26193,0
2012-08-08,4.48,4.6,4.12,4.28,59038,0
2012-08-09,4.28,4.36,4.2,4.32,92679,0
2012-08-10,4.36,4.64,4.36,4.64,26589,0
2012-08-13,4.56,4.72,4.44,4.52,63597,0
2012-08-14,4.4,4.56,4.2,4.4,95329,0
2012-08-15,4.36,4.4,4,4.32,82144,0
2012-08-16,4.36,4.92,4.36,4.84,119390,0
2012-08-17,4.76,4.88,4.64,4.76,64272,0
2012-08-20,4.28,4.68,4.2,4.52,181230,0
2012-08-21,4.64,4.68,4.4,4.64,53261,0
2012-08-22,4.64,4.68,4.48,4.56,38857,0
2012-08-23,4.64,4.96,4.56,4.88,117429,0
2012-08-24,4.84,5.32,4.84,5.2,109555,0
2012-08-27,5.28,5.36,5.2,5.24,73936,0
2012-08-28,5.2,5.32,4.84,4.92,72820,0
2012-08-29,4.96,4.96,4.52,4.52,82668,0
2012-08-30,4.52,4.96,4.52,4.56,60397,0
2012-08-31,4.72,4.92,4.64,4.76,48863,0
2012-09-04,4.76,5.16,4.76,5,76987,0
2012-09-05,5.12,5.2,4.96,5.08,45851,0
2012-09-06,5.24,5.4,5.12,5.32,79048,0
2012-09-07,5.36,5.56,5.2,5.48,55916,0
2012-09-10,5.48,5.6,5.32,5.52,46825,0
2012-09-11,5.52,5.6,5.4,5.52,53138,0
2012-09-12,5.6,5.6,5.52,5.52,44927,0
2012-09-13,5.52,5.68,5.52,5.56,34645,0
2012-09-14,5.48,5.6,5.2,5.28,67694,0
2012-09-17,5.36,5.36,4.8,4.96,57850,0
2012-09-18,5,5.12,4.88,5.04,19794,0
2012-09-19,5,5.12,4.6,4.8,84404,0
2012-09-20,4.8,4.84,4.72,4.76,29062,0
2012-09-21,4.84,4.96,4.56,4.68,31469,0
2012-09-24,4.52,4.68,4.48,4.52,52278,0
2012-09-25,4.48,4.76,4.48,4.68,66179,0
2012-09-26,4.68,4.88,4.68,4.8,8552,0
2012-09-27,4.92,5,4.84,4.92,9383,0
2012-09-28,5,5.12,4.84,5.12,32647,0
2012-10-01,5.04,5.04,4.84,4.96,40229,0
2012-10-02,5,5,4.76,4.92,17437,0
2012-10-03,4.88,5.08,4.8,5.08,7303,0
2012-10-04,5.12,5.12,4.92,5,14316,0
2012-10-05,5,5,4.88,4.96,17364,0
2012-10-08,4.84,4.92,4.64,4.72,46920,0
2012-10-09,4.76,4.84,4.64,4.76,17469,0
2012-10-10,4.76,4.8,4.68,4.8,26908,0
2012-10-11,4.76,4.92,4.72,4.92,25142,0
2012-10-12,4.88,4.88,4.8,4.88,15083,0
2012-10-15,4.88,4.88,4.8,4.88,7816,0
2012-10-16,4.84,4.88,4.8,4.88,4787,0
2012-10-17,4.8,4.92,4.56,4.92,14550,0
2012-10-18,4.88,4.88,4.76,4.88,7589,0
2012-10-19,4.76,4.8,4.68,4.72,20001,0
2012-10-22,4.72,4.76,4.64,4.72,21577,0
2012-10-23,4.72,4.72,4.44,4.48,43330,0
2012-10-24,4.56,4.64,4.56,4.64,12159,0
2012-10-25,4.64,4.64,4.36,4.36,53100,0
2012-10-26,4.44,4.56,4.36,4.4,12208,0
2012-10-31,4.4,4.6,4.36,4.44,13070,0
2012-11-01,4.4,4.52,4.36,4.4,11081,0
2012-11-02,4.32,4.6,4.32,4.44,17479,0
2012-11-05,4.48,4.52,4.2,4.4,37562,0
2012-11-06,4.36,4.48,4.28,4.44,13078,0
2012-11-07,4.56,4.56,4.28,4.32,15213,0
2012-11-08,4.32,4.6,4.32,4.36,18856,0
2012-11-09,4.36,4.52,4.32,4.36,15200,0
2012-11-12,4.4,4.72,4.24,4.24,29103,0
2012-11-13,4.36,4.56,4.28,4.48,23142,0
2012-11-14,5.4,5.64,5.4,5.56,229265,0
2012-11-15,5.44,5.6,5.44,5.56,32267,0
2012-11-16,5.56,5.6,5.48,5.56,72050,0
2012-11-19,5.6,5.68,5.56,5.64,35281,0
2012-11-20,5.64,5.68,5.6,5.64,33108,0
2012-11-21,5.6,5.68,5.56,5.68,26117,0
2012-11-23,5.68,5.84,5.68,5.72,28555,0
2012-11-26,5.8,5.8,5.6,5.64,33118,0
2012-11-27,5.68,5.68,5.56,5.64,55942,0
2012-11-28,5.6,5.76,5.6,5.64,27554,0
2012-11-29,5.72,5.88,5.72,5.88,59551,0
2012-11-30,5.8,5.96,5.76,5.96,16843,0
2012-12-03,5.92,5.96,5.76,5.76,20686,0
2012-12-04,5.76,5.84,5.64,5.84,25092,0
2012-12-05,5.88,5.88,5.64,5.64,23582,0
2012-12-06,5.64,5.76,5.64,5.72,5598,0
2012-12-07,5.68,5.84,5.68,5.76,10918,0
2012-12-10,5.76,5.76,5.68,5.68,2482,0
2012-12-11,5.68,5.92,5.64,5.84,90193,0
2012-12-12,5.88,5.88,5.72,5.88,20294,0
2012-12-13,5.84,5.96,5.72,5.76,48089,0
2012-12-14,5.8,5.88,5.76,5.88,19099,0
2012-12-17,5.88,5.88,5.72,5.76,24768,0
2012-12-18,5.8,5.84,5.68,5.76,21053,0
2012-12-19,5.76,5.84,5.68,5.76,38652,0
2012-12-20,5.76,5.8,5.68,5.76,36061,0
2012-12-21,5.68,5.8,5.64,5.72,21031,0
2012-12-24,5.64,5.8,5.64,5.68,6168,0
2012-12-26,5.72,5.76,5.64,5.68,33881,0
2012-12-27,5.68,5.76,5.68,5.76,23132,0
2012-12-28,5.64,5.76,5.64,5.72,18809,0
2012-12-31,5.68,5.76,5.64,5.76,23966,0
2013-01-02,5.76,5.8,5.68,5.8,39744,0
2013-01-03,5.76,5.84,5.72,5.84,25381,0
2013-01-04,5.8,6.12,5.68,6,67685,0
2013-01-07,6.2,6.2,5.96,6.2,28291,0
2013-01-08,6.28,6.48,6.24,6.4,30382,0
2013-01-09,6.48,6.56,6.12,6.16,25042,0
2013-01-10,6.24,6.44,6.2,6.2,21064,0
2013-01-11,6.2,6.56,6.2,6.4,32251,0
2013-01-14,6.6,7,6.6,6.96,175912,0
2013-01-15,6.92,7.36,6.88,7.36,165969,0
2013-01-16,7.32,7.36,7.04,7.16,38011,0
2013-01-17,7.24,7.6,7.12,7.16,101551,0
2013-01-18,7.04,7.28,6.88,7.28,42376,0
2013-01-22,7.2,7.28,7,7.2,43353,0
2013-01-23,7.12,7.64,7.12,7.6,59802,0
2013-01-24,7.56,8.2,7.56,7.84,238640,0
2013-01-25,8.24,8.4,8,8.2,136208,0
2013-01-28,8.32,8.36,8.08,8.2,70553,0
2013-01-29,8.28,8.36,7.76,8.16,42086,0
2013-01-30,8.24,8.24,7.8,7.84,39515,0
2013-01-31,7.92,8.36,7.92,8.36,19991,0
2013-02-01,8.4,8.8,8.24,8.8,105553,0
2013-02-04,8.92,9,8.24,8.36,44334,0
2013-02-05,8.36,8.48,7.8,7.8,75175,0
2013-02-06,7.8,8.08,7.8,8.04,29501,0
2013-02-07,8.08,8.16,7.84,7.88,10703,0
2013-02-08,8,8.12,7.92,8,8313,0
2013-02-11,8,8.2,8,8.08,22347,0
2013-02-12,8.2,8.28,8.04,8.08,18588,0
2013-02-13,8.08,8.16,7.92,8.08,35771,0
2013-02-14,8,8.4,7,7.08,137813,0
2013-02-15,7.16,7.16,6.8,6.8,49974,0
2013-02-19,6.68,6.96,6.24,6.28,192739,0
2013-02-20,6.4,7.2,6.32,7.12,125961,0
2013-02-21,7.32,7.32,6.6,7,39757,0
2013-02-22,6.84,6.84,6.56,6.76,15963,0
2013-02-25,6.76,6.76,6.52,6.56,4873,0
2013-02-26,6.48,6.76,6.32,6.76,47498,0
2013-02-27,6.76,6.76,6.4,6.4,3611,0
2013-02-28,6.44,6.68,6.44,6.48,30034,0
2013-03-01,6.72,7.36,6.72,7.32,110750,0
2013-03-04,7.4,7.56,7.2,7.52,23613,0
2013-03-05,7.6,7.6,7.4,7.44,23000,0
2013-03-06,7.56,7.56,7.44,7.44,20986,0
2013-03-07,7.44,7.56,7.04,7.56,24063,0
2013-03-08,7.44,7.44,7.24,7.28,15757,0
2013-03-11,7.2,7.36,7.16,7.28,8172,0
2013-03-12,7.96,7.96,7.16,7.28,15605,0
2013-03-13,7.28,7.28,7.04,7.16,14425,0
2013-03-14,7.2,7.44,7.2,7.28,13756,0
2013-03-15,7.24,7.36,6.68,6.96,45274,0
2013-03-18,6.96,7,6.72,6.8,21119,0
2013-03-19,6.8,6.84,6.6,6.6,7735,0
2013-03-20,6.68,6.8,6.6,6.6,12726,0
2013-03-21,6.56,7,6.56,6.8,8989,0
2013-03-22,6.96,7.2,6.8,6.96,11247,0
2013-03-25,7,7.12,6.8,6.8,17411,0
2013-03-26,6.8,6.92,6.72,6.88,4297,0
2013-03-27,6.72,6.8,6.48,6.72,21960,0
2013-03-28,6.72,7,6.68,6.88,13782,0
2013-04-01,6.96,7,6.64,7,13460,0
2013-04-02,6.88,7.28,6.88,7.28,37891,0
2013-04-03,7.16,7.2,7.12,7.16,9286,0
2013-04-04,7.04,7.2,7,7.2,18657,0
2013-04-05,7.04,7.2,7.04,7.2,5764,0
2013-04-08,7.08,7.16,7,7.04,14377,0
2013-04-09,7.2,7.64,7.12,7.6,53957,0
2013-04-10,7.44,7.52,7.4,7.48,25814,0
2013-04-11,7.4,7.64,7.12,7.24,48906,0
2013-04-12,7.4,7.44,6.8,7.28,41899,0
2013-04-15,7.16,7.28,7.04,7.08,14115,0
2013-04-16,7.28,7.4,7.16,7.32,32997,0
2013-04-17,7.4,7.44,7.32,7.4,11337,0
2013-04-18,7.36,7.44,7.32,7.4,1572,0
2013-04-19,7.52,7.92,7.4,7.84,53569,0
2013-04-22,7.84,8.16,7.72,8.12,73955,0
2013-04-23,8.2,8.52,8.16,8.28,63840,0
2013-04-24,8.2,8.48,8.2,8.44,30369,0
2013-04-25,8.44,8.44,8.28,8.4,30496,0
2013-04-26,8.28,8.4,8.24,8.4,16954,0
2013-04-29,8.32,8.4,8.12,8.4,39010,0
2013-04-30,8.56,8.6,8.32,8.4,42487,0
2013-05-01,8.32,8.4,8.2,8.2,5689,0
2013-05-02,8.24,8.4,8.2,8.4,12576,0
2013-05-03,8.4,8.64,8.32,8.32,60568,0
2013-05-06,8.32,8.48,8.28,8.4,34347,0
2013-05-07,8.4,8.44,8.36,8.36,23758,0
2013-05-08,8.24,8.4,8.24,8.28,22942,0
2013-05-09,8.2,8.32,8.2,8.32,13864,0
2013-05-10,8.4,8.48,8.24,8.48,35171,0
2013-05-13,8.28,8.56,8.24,8.56,59875,0
2013-05-14,8.4,8.44,8.28,8.4,27888,0
2013-05-15,8.36,8.4,8.32,8.4,12603,0
2013-05-16,8.2,8.2,7.04,7.6,90464,0
2013-05-17,7.28,7.48,7.2,7.4,44449,0
2013-05-20,7.24,7.6,7.2,7.4,39404,0
2013-05-21,7.4,7.6,7.28,7.44,29274,0
2013-05-22,7.32,7.52,7.24,7.32,13233,0
2013-05-23,7.32,7.44,7.24,7.32,23238,0
2013-05-24,7.36,7.44,7.28,7.28,12039,0
2013-05-28,7.32,7.36,7.24,7.32,3838,0
2013-05-29,7.2,7.28,7,7.2,19981,0
2013-05-30,7.32,7.32,7.2,7.28,6053,0
2013-05-31,7.44,7.44,7.2,7.2,14763,0
2013-06-03,7.36,7.36,7.24,7.24,27319,0
2013-06-04,7.24,7.32,7.2,7.2,6874,0
2013-06-05,7.24,7.28,7,7.12,16891,0
2013-06-06,6.92,7.12,6.84,7.04,25239,0
2013-06-07,7,7.16,6.92,6.92,10246,0
2013-06-10,6.8,7.04,6.8,6.96,11144,0
2013-06-11,6.88,7.2,6.88,7,16117,0
2013-06-12,7,7.16,7,7.04,11482,0
2013-06-13,7,7.16,6.96,7.16,6250,0
2013-06-14,7.16,7.4,7,7.2,9214,0
2013-06-17,7.2,7.32,7.04,7.2,7364,0
2013-06-18,7.12,7.2,7,7.12,14508,0
2013-06-19,7.04,7.16,7,7.04,10977,0
2013-06-20,6.96,7.04,6.72,6.88,25772,0
2013-06-21,6.88,6.96,6.84,6.84,3863,0
2013-06-24,6.8,7.12,6.8,6.96,10899,0
2013-06-25,6.96,7.16,6.92,7,8088,0
2013-06-26,7,7.12,6.92,7.08,3989,0
2013-06-27,7.12,7.28,7.12,7.2,16716,0
2013-06-28,7.12,7.44,7.12,7.44,3930,0
2013-07-01,7.44,7.56,7.28,7.36,12141,0
2013-07-02,7.2,7.36,7.12,7.36,13719,0
2013-07-03,7.16,7.36,7.16,7.24,1742,0
2013-07-05,7.12,7.24,7.12,7.12,2981,0
2013-07-08,7.12,7.36,7.12,7.2,5343,0
2013-07-09,7.4,7.6,7.36,7.4,8660,0
2013-07-10,7.24,7.48,7.2,7.4,8343,0
2013-07-11,7.28,7.52,7.24,7.28,4726,0
2013-07-12,7.28,7.48,7.12,7.32,3688,0
2013-07-15,7.44,7.48,7.12,7.44,5711,0
2013-07-16,7.44,7.6,7.24,7.6,977,0
2013-07-17,7.52,7.6,7.12,7.44,3890,0
2013-07-18,7.56,7.6,7.44,7.52,3968,0
2013-07-19,7.24,7.56,7.16,7.56,4857,0
2013-07-22,7.4,7.56,7.28,7.56,3093,0
2013-07-23,7.6,7.6,7.44,7.44,5850,0
2013-07-24,7.36,7.6,7.32,7.56,7810,0
2013-07-25,7.6,7.6,7.44,7.48,6179,0
2013-07-26,7.28,7.48,7.28,7.44,4350,0
2013-07-29,7.48,7.48,7.16,7.16,4785,0
2013-07-30,7.2,7.48,7.16,7.4,4889,0
2013-07-31,7.48,7.6,7.16,7.6,11690,0
2013-08-01,7.6,7.6,7.32,7.44,9251,0
2013-08-02,7.28,7.56,7.28,7.28,32421,0
2013-08-05,7.48,7.56,7.32,7.56,18452,0
2013-08-06,7.6,7.8,7.52,7.76,51642,0
2013-08-07,7.8,8.2,7.56,7.8,46356,0
2013-08-08,7.8,8.24,7.8,8.12,45811,0
2013-08-09,8.28,8.8,8.2,8.52,97084,0
2013-08-12,8.4,8.72,8.2,8.24,38691,0
2013-08-13,8.16,8.4,7.76,8.16,55026,0
2013-08-14,8.24,8.4,8.2,8.36,10442,0
2013-08-15,8.36,8.44,8.16,8.2,38834,0
2013-08-16,8.2,8.84,8.2,8.24,103022,0
2013-08-19,8.28,8.8,8.24,8.64,65779,0
2013-08-20,8.56,9.24,8.4,8.6,106915,0
2013-08-21,8.52,8.8,8.32,8.8,60584,0
2013-08-22,8.8,9.12,8.4,8.92,38904,0
2013-08-23,9.12,9.12,8.8,8.96,22242,0
2013-08-26,9.04,9.6,8.84,9.2,111116,0
2013-08-27,9.28,9.92,9.04,9.64,104833,0
2013-08-28,9.56,9.92,9.28,9.44,35356,0
2013-08-29,9.48,9.6,9.32,9.56,21753,0
2013-08-30,9.6,9.6,9.32,9.4,19114,0
2013-09-03,9.4,9.6,8.56,8.84,33381,0
2013-09-04,8.64,9,8.24,8.6,47334,0
2013-09-05,8.44,8.84,8,8.76,10155,0
2013-09-06,8.76,9.16,8.64,8.92,20422,0
2013-09-09,9.2,9.44,9,9.36,30569,0
2013-09-10,9.48,9.52,9.12,9.12,6514,0
2013-09-11,9.6,9.6,8.92,8.92,14023,0
2013-09-12,8.96,9.12,8.68,8.8,7984,0
2013-09-13,8.76,9.2,8.76,8.92,4902,0
2013-09-16,9.12,9.2,8.88,8.92,5657,0
2013-09-17,8.72,9.04,8.72,9,22280,0
2013-09-18,9,9.2,8.84,9.2,15316,0
2013-09-19,9.16,9.52,9.16,9.36,6881,0
2013-09-20,9.4,9.4,9.16,9.36,5550,0
2013-09-23,9.36,9.4,9.28,9.32,17527,0
2013-09-24,9.4,9.76,9.16,9.76,50060,0
2013-09-25,9.76,9.88,9.48,9.8,105564,0
2013-09-26,9.76,9.8,9.52,9.68,97719,0
2013-09-27,9.64,9.68,9.4,9.4,38880,0
2013-09-30,9.2,9.64,9.04,9.56,54711,0
2013-10-01,9.36,9.68,9.2,9.56,15954,0
2013-10-02,9.64,9.68,9.24,9.48,12430,0
2013-10-03,9.6,9.72,9.48,9.48,29360,0
2013-10-04,9.48,9.76,9.48,9.76,9361,0
2013-10-07,9.76,9.76,9.36,9.52,18250,0
2013-10-08,9.6,9.68,9.56,9.6,20058,0
2013-10-09,9.64,9.68,9.24,9.68,11553,0
2013-10-10,9.48,9.64,9.4,9.64,4918,0
2013-10-11,9.64,9.68,9.36,9.68,16677,0
2013-10-14,9.72,9.72,9.36,9.68,26249,0
2013-10-15,9.68,9.68,9.48,9.68,16076,0
2013-10-16,9.6,9.76,9.4,9.76,12796,0
2013-10-17,9.76,10.48,9.52,10.2,111218,0
2013-10-18,10.36,11.12,10.2,10.6,108459,0
2013-10-21,10.8,11.32,10.52,10.64,87616,0
2013-10-22,10.76,11.2,10.68,10.8,46915,0
2013-10-23,11,11,10.56,10.68,30531,0
2013-10-24,10.76,11,10.76,10.88,11716,0
2013-10-25,11,11.16,10.8,11.04,9941,0
2013-10-28,10.92,11.8,10.92,11.28,31419,0
2013-10-29,11.4,12.28,11.28,11.32,37292,0
2013-10-30,11.12,11.6,11.04,11.08,51220,0
2013-10-31,11.2,11.6,11.2,11.36,30530,0
2013-11-01,11.48,11.48,10.96,11.2,40551,0
2013-11-04,11.28,11.4,9.72,10,99714,0
2013-11-05,9.88,10.44,9.64,9.92,33347,0
2013-11-06,10,10.44,9.64,10.08,16232,0
2013-11-07,10.36,10.44,9.92,10,7060,0
2013-11-08,10.08,10.36,9.96,10.12,16574,0
2013-11-11,10.12,10.56,10.12,10.16,28423,0
2013-11-12,10.36,10.56,10.2,10.56,20492,0
2013-11-13,10.4,10.68,10,10.4,47643,0
2013-11-14,11.44,12.2,11.2,11.4,133204,0
2013-11-15,11.68,12.28,11.04,11.4,74729,0
2013-11-18,11.64,12.6,11.52,12.28,206184,0
2013-11-19,12.48,12.56,11.24,11.36,80934,0
2013-11-20,11.8,11.92,11.2,11.2,70309,0
2013-11-21,11.32,11.72,10.72,10.72,48032,0
2013-11-22,10.84,11.6,10.84,11.36,36590,0
2013-11-25,11.8,13.2,11.8,12.2,242428,0
2013-11-26,12.2,12.68,12.2,12.28,64750,0
2013-11-27,12.56,12.6,12.24,12.4,36570,0
2013-11-29,12.4,12.6,12.32,12.56,17867,0
2013-12-02,12.44,13.36,12.44,12.76,123975,0
2013-12-03,13.16,13.16,12.6,12.88,50517,0
2013-12-04,13,13.24,12.76,13.12,95793,0
2013-12-05,13.08,13.08,12.4,12.72,42494,0
2013-12-06,12.96,12.96,12.36,12.44,36665,0
2013-12-09,12.44,13,12.44,12.64,79130,0
2013-12-10,12.84,12.84,12.6,12.6,16783,0
2013-12-11,12.72,12.88,12.72,12.72,25354,0
2013-12-12,12.84,12.88,12.44,12.52,25148,0
2013-12-13,12.48,12.6,12.44,12.44,13168,0
2013-12-16,12,12.2,11.6,11.8,88614,0
2013-12-17,11.64,11.76,11.4,11.64,40511,0
2013-12-18,11.32,11.48,11.04,11.28,51796,0
2013-12-19,11.08,11.68,11.04,11.48,66584,0
2013-12-20,11.52,12.64,11.52,12.44,73527,0
2013-12-23,12.32,13,12.32,12.48,41974,0
2013-12-24,12.6,12.92,12.24,12.24,31479,0
2013-12-26,12.24,12.92,11.52,12.84,45048,0
2013-12-27,12.8,12.96,12.4,12.48,34326,0
2013-12-30,12.88,12.88,12.44,12.44,20175,0
2013-12-31,14.45,14.45,12.36,14,41100,0
2014-01-02,13.95,13.95,13,13.09,59117,0
2014-01-03,13.07,13.07,12.15,12.32,80164,0
2014-01-06,12.01,12.14,11.62,11.94,76700,0
2014-01-07,11.87,13.23,11.87,13.2,100570,0
2014-01-08,13.18,13.53,12.64,13.43,64754,0
2014-01-09,13.43,13.66,12.82,13.33,38474,0
2014-01-10,13.22,13.58,13.22,13.44,31100,0
2014-01-13,13.4,13.43,13.01,13.24,38349,0
2014-01-14,13.31,13.39,13.1,13.29,40400,0
2014-01-15,13.24,13.25,13,13.1,47700,0
2014-01-16,13.02,13.17,13,13,17000,0
2014-01-17,13.01,13.13,11.82,11.82,168864,0
2014-01-21,11.91,12.65,11.91,12.63,72300,0
2014-01-22,12.64,13.15,12.34,13.15,44400,0
2014-01-23,13.07,13.15,12.72,13.01,25100,0
2014-01-24,12.97,13.19,12.8,13,48700,0
2014-01-27,12.95,13.1,12.5,12.5,40900,0
2014-01-28,12.53,12.53,12.05,12.19,23300,0
2014-01-29,11.99,12.38,11.99,12.17,28020,0
2014-01-30,12.27,12.43,12.11,12.2,35600,0
2014-01-31,12.21,12.579,12.1,12.32,32242,0
2014-02-03,12.5,12.51,12.05,12.34,36930,0
2014-02-04,12.33,12.73,12.23,12.6,62694,0
2014-02-05,12.6,12.62,12.27,12.4,35580,0
2014-02-06,12.48,12.75,12.48,12.64,26887,0
2014-02-07,12.7,12.75,12.416,12.44,16590,0
2014-02-10,12.44,12.75,12.3,12.75,59659,0
2014-02-11,12.77,14.45,12.7,14.27,188519,0
2014-02-12,13.99,14.92,13.447,14.61,125263,0
2014-02-13,14,14.74,13.52,13.93,119229,0
2014-02-14,14.18,14.35,13.56,13.75,63173,0
2014-02-18,14.04,14.23,13.65,13.76,78824,0
2014-02-19,14.098,14.098,13.75,13.91,43151,0
2014-02-20,14.01,14.18,13.77,13.84,24648,0
2014-02-21,13.76,13.78,13,13.52,31318,0
2014-02-24,13.41,14.48,13.346,14.04,69797,0
2014-02-25,13.999,14.23,13.73,14,36212,0
2014-02-26,14.05,14.09,13.7,13.87,19474,0
2014-02-27,13.72,13.79,13.6,13.65,18206,0
2014-02-28,13.6,13.999,13.12,13.66,73653,0
2014-03-03,13.36,13.62,12.8,13.42,41224,0
2014-03-04,13.4,13.48,13,13.07,33489,0
2014-03-05,13.32,14.22,13.08,14.1,90062,0
2014-03-06,14.1,14.2,13.75,13.93,20169,0
2014-03-07,13.971,14.05,13.89,13.94,21423,0
2014-03-10,13.78,14.029,13.66,13.66,12590,0
2014-03-11,13.72,14.15,13.5,13.92,14392,0
2014-03-12,14.11,14.11,13.77,13.97,15065,0
2014-03-13,13.97,14.08,13.88,14.02,38143,0
2014-03-14,13.92,14.06,13.5,13.71,65314,0
2014-03-17,13.44,13.91,13.33,13.85,64428,0
2014-03-18,13.71,13.98,13.56,13.92,25233,0
2014-03-19,13.72,13.75,13.46,13.69,15845,0
2014-03-20,13.74,13.74,13.4,13.45,11732,0
2014-03-21,13.702,13.702,13.136,13.33,24651,0
2014-03-24,13.24,13.47,12.61,12.84,60214,0
2014-03-25,12.94,13.36,12.85,12.95,42187,0
2014-03-26,13.08,13.08,12.66,12.66,18900,0
2014-03-27,12.65,12.7,12.351,12.48,28768,0
2014-03-28,12.4,12.86,12.4,12.68,17878,0
2014-03-31,12.61,13.37,12.46,12.65,30795,0
2014-04-01,12.76,12.76,12.4,12.5,28113,0
2014-04-02,12.7,12.74,12.25,12.43,40027,0
2014-04-03,12.5,12.78,12.19,12.46,30023,0
2014-04-04,12.74,12.86,12.48,12.61,35842,0
2014-04-07,12.6,13.12,12.54,12.95,22661,0
2014-04-08,12.768,13.44,12.768,13.23,33883,0
2014-04-09,13.33,13.79,13.33,13.72,33427,0
2014-04-10,13.78,13.9,13.6,13.8,35522,0
2014-04-11,13.8,13.9,13.63,13.65,20701,0
2014-04-14,13.63,13.65,13.35,13.54,17561,0
2014-04-15,13.6,13.8,13.5,13.74,31513,0
2014-04-16,13.85,14.2,13.81,14.16,32306,0
2014-04-17,14.16,14.5,13.58,14.31,27571,0
2014-04-21,14.47,15.45,14.45,15.2,35395,0
2014-04-22,15.29,15.35,15.12,15.24,19468,0
2014-04-23,15.16,15.16,14.55,14.67,15737,0
2014-04-24,14.65,14.81,14.44,14.56,17205,0
2014-04-25,14.52,14.88,14.26,14.63,9919,0
2014-04-28,14.63,14.63,14.01,14.44,21221,0
2014-04-29,14.86,14.86,14.56,14.61,5741,0
2014-04-30,14.51,14.59,14,14.38,24649,0
2014-05-01,14.22,14.375,14.03,14.33,72209,0
2014-05-02,14.26,14.29,14.08,14.16,7280,0
2014-05-05,14.49,14.93,14.16,14.92,12476,0
2014-05-06,14.84,14.84,14.5,14.54,5859,0
2014-05-07,14.23,14.74,14.17,14.39,12792,0
2014-05-08,14.28,14.85,14.21,14.52,32613,0
2014-05-09,14.5,14.77,14.34,14.76,36754,0
2014-05-12,14.8,14.82,14.65,14.78,12926,0
2014-05-13,14.71,14.8,14.5,14.7,35398,0
2014-05-14,14.53,14.65,14.3,14.59,15717,0
2014-05-15,14.28,14.32,13.99,14.23,34304,0
2014-05-16,14.29,14.29,13.72,13.88,36569,0
2014-05-19,13.95,14.075,13.76,13.83,11659,0
2014-05-20,13.61,13.98,13.58,13.65,38521,0
2014-05-21,13.6,13.93,13.6,13.92,12055,0
2014-05-22,13.98,13.99,13.79,13.85,13976,0
2014-05-23,13.79,13.9,13.75,13.83,14562,0
2014-05-27,13.88,13.93,13.73,13.8,10976,0
2014-05-28,13.7,13.82,13.6,13.77,19276,0
2014-05-29,13.84,13.89,13.62,13.62,9278,0
2014-05-30,13.65,13.95,13.52,13.71,22669,0
2014-06-02,13.65,13.71,13.29,13.49,35554,0
2014-06-03,13.55,13.83,13.17,13.34,19610,0
2014-06-04,13.41,13.54,13.27,13.43,13558,0
2014-06-05,13.39,13.4,13.247,13.3,21646,0
2014-06-06,13.44,13.89,13.44,13.72,22111,0
2014-06-09,13.7,13.9,13.7,13.87,76645,0
2014-06-10,13.95,14.019,13.8,13.96,32492,0
2014-06-11,14.07,14.25,14,14.25,109661,0
2014-06-12,14.14,14.4,13.66,13.67,39449,0
2014-06-13,13.56,13.8,13.56,13.8,20764,0
2014-06-16,13.79,13.97,13.24,13.89,28614,0
2014-06-17,13.85,14,13.75,13.76,27397,0
2014-06-18,13.7,13.75,13.52,13.59,24776,0
2014-06-19,13.65,14,13.26,13.8,24793,0
2014-06-20,13.75,14.06,13.368,13.59,5109,0
2014-06-23,13.59,13.69,13.3,13.41,15404,0
2014-06-24,13.38,13.38,13.04,13.06,44167,0
2014-06-25,13.03,13.03,12.93,12.94,34349,0
2014-06-26,12.8,12.93,12.75,12.89,24672,0
2014-06-27,12.79,12.82,12.39,12.47,42192,0
2014-06-30,12.43,12.459,12.07,12.24,47053,0
2014-07-01,12.21,12.84,12.14,12.73,21864,0
2014-07-02,12.66,12.8,12.6,12.73,10100,0
2014-07-03,12.76,13.42,12.67,13.23,32793,0
2014-07-07,13.25,13.25,13.12,13.15,8516,0
2014-07-08,13.09,13.22,12.88,13.05,8218,0
2014-07-09,13.05,13.4,12.9,13.26,23625,0
2014-07-10,13.05,13.41,12.9,13.16,47078,0
2014-07-11,13.24,13.68,13.14,13.46,76591,0
2014-07-14,13.5,13.93,13.4,13.84,55290,0
2014-07-15,13.9,13.95,13.495,13.89,39469,0
2014-07-16,13.92,14.14,13.4,13.97,57302,0
2014-07-17,13.83,14.29,13.8,14.25,25324,0
2014-07-18,13.985,14.49,13.985,14.4,25431,0
2014-07-21,14.35,14.93,14.35,14.79,35219,0
2014-07-22,14.01,15.02,14.01,14.95,35374,0
2014-07-23,14.95,15.1,14.59,14.98,24780,0
2014-07-24,14.95,15.49,14.91,15.42,47109,0
2014-07-25,15.4,15.75,15.38,15.5,47182,0
2014-07-28,15.7,15.85,15.55,15.77,44873,0
2014-07-29,15.77,15.87,15.73,15.83,46828,0
2014-07-30,15.9,16.31,15.84,16.25,67311,0
2014-07-31,16,16.33,16,16.15,21325,0
2014-08-01,16.16,16.33,15.675,16.02,31583,0
2014-08-04,16.02,16.03,14.812,15.68,63147,0
2014-08-05,15.55,15.829,15.46,15.72,22804,0
2014-08-06,15.84,15.84,15.68,15.7,11397,0
2014-08-07,15.71,15.74,15.64,15.69,12219,0
2014-08-08,15.74,15.78,15.121,15.7,23145,0
2014-08-11,15.76,16.13,15.54,15.93,36377,0
2014-08-12,15.97,16.33,15.97,16.22,52317,0
2014-08-13,16.38,16.59,15.99,16.3,29569,0
2014-08-14,16.34,16.48,16.03,16.06,21482,0
2014-08-15,15.99,16.15,15.82,15.97,22718,0
2014-08-18,16.07,16.37,16.01,16.09,17396,0
2014-08-19,16.25,16.358,16.045,16.2,25463,0
2014-08-20,16.12,16.14,15.64,15.94,26468,0
2014-08-21,16.27,16.27,15.9,16.07,10516,0
2014-08-22,16.16,16.34,15.53,16.09,21865,0
2014-08-25,16.05,16.391,16.05,16.26,18302,0
2014-08-26,16.34,16.4,16.12,16.36,16661,0
2014-08-27,16.4,16.4,16.1,16.1,10313,0
2014-08-28,16.05,16.25,15.89,16.13,6210,0
2014-08-29,15.98,16.43,15.81,16.17,16092,0
2014-09-02,16.14,16.4,16.131,16.37,14897,0
2014-09-03,16.27,16.5,16.27,16.3,14999,0
2014-09-04,16.22,16.26,16.15,16.18,10310,0
2014-09-05,16.15,16.15,15.82,15.91,10317,0
2014-09-08,15.95,15.95,15.5,15.73,24692,0
2014-09-09,15.59,15.685,15.21,15.51,21740,0
2014-09-10,15.33,15.47,14.841,15.05,33993,0
2014-09-11,14.81,15.14,14.81,15.02,26907,0
2014-09-12,14.9,15.04,14.85,14.85,13978,0
2014-09-15,14.99,15.15,14.91,15.13,36074,0
2014-09-16,15,15.38,14.82,15.25,23840,0
2014-09-17,15.37,15.47,15.15,15.2,14867,0
2014-09-18,15.18,15.4,15.17,15.18,5306,0
2014-09-19,15.18,15.19,14.91,15.063,118664,0
2014-09-22,14.96,15.12,14.908,14.95,31236,0
2014-09-23,15.07,15.12,14.85,14.95,11601,0
2014-09-24,14.87,14.93,14.8,14.84,10480,0
2014-09-25,14.84,14.89,14.6,14.64,22766,0
2014-09-26,14.6,14.74,14.5,14.65,29679,0
2014-09-29,14.48,14.75,13.5,14.73,30503,0
2014-09-30,14.72,15.02,14.72,14.93,22634,0
2014-10-01,14.85,14.94,14.169,14.51,26132,0
2014-10-02,14.5,15.13,14.5,14.93,25588,0
2014-10-03,15.09,15.45,14.937,15.36,30191,0
2014-10-06,15.31,15.49,15.2,15.49,10873,0
2014-10-07,15.2,15.33,15.01,15.01,13336,0
2014-10-08,15.05,15.19,14.6,14.7,26134,0
2014-10-09,14.88,15.04,14.6,14.85,15403,0
2014-10-10,14.82,15.07,14.25,15.03,34061,0
2014-10-13,14.85,14.85,14.26,14.52,19962,0
2014-10-14,14.74,14.8,14.06,14.23,34075,0
2014-10-15,14.13,14.65,13.593,14.47,81354,0
2014-10-16,14.4,15.05,14.38,14.885,33646,0
2014-10-17,15,15.05,14.49,14.75,13609,0
2014-10-20,14.76,14.8,14.61,14.66,11246,0
2014-10-21,14.72,14.85,14.7,14.83,19537,0
2014-10-22,14.85,14.86,14.67,14.67,16660,0
2014-10-23,14.81,14.81,14.68,14.8,9550,0
2014-10-24,14.72,14.8,14.66,14.67,25459,0
2014-10-27,14.6,14.8,14.6,14.76,13384,0
2014-10-28,14.84,15.26,14.79,15.17,35002,0
2014-10-29,15.24,15.24,15.04,15.15,7060,0
2014-10-30,15.09,15.8,14.99,15.41,27671,0
2014-10-31,15.53,15.78,15.33,15.55,28618,0
2014-11-03,15.64,16,15.6,15.82,21143,0
2014-11-04,15.86,16,15.7,15.87,17442,0
2014-11-05,15.74,16,15.66,15.94,14393,0
2014-11-06,15.71,16,15.55,15.62,13709,0
2014-11-07,15.52,15.71,15.52,15.66,8017,0
2014-11-10,15.61,16.1,15.58,15.84,8147,0
2014-11-11,15.78,16.02,15.75,15.97,12123,0
2014-11-12,16.05,16.14,15.62,15.62,26392,0
2014-11-13,16.4,16.4,16.15,16.35,93558,0
2014-11-14,16.37,16.839,16.37,16.57,33650,0
2014-11-17,16.74,16.95,16.74,16.86,52930,0
2014-11-18,16.87,17.3,16.81,17.1,55124,0
2014-11-19,17.09,17.27,17,17.23,41183,0
2014-11-20,17.21,17.44,17.16,17.42,44763,0
2014-11-21,17.472,17.472,17.221,17.34,63408,0
2014-11-24,17.48,17.48,17.34,17.48,21369,0
2014-11-25,17.48,17.91,17.45,17.55,74601,0
2014-11-26,17.64,17.79,17.6,17.63,19672,0
2014-11-28,18,18.1,17.71,17.74,37274,0
2014-12-01,17.89,18.19,17.35,17.98,29599,0
2014-12-02,18.01,18.288,17.86,17.88,6590,0
2014-12-03,17.87,17.985,17.52,17.69,26432,0
2014-12-04,17.66,17.75,17.31,17.52,19036,0
2014-12-05,17.57,17.62,17.4,17.45,13813,0
2014-12-08,17.65,17.89,17.53,17.8,18500,0
2014-12-09,17.64,17.95,17.52,17.93,19754,0
2014-12-10,17.92,18.23,17.76,18.19,51351,0
2014-12-11,18.33,18.33,17.74,17.77,33488,0
2014-12-12,17.81,18.05,17.8,17.91,11278,0
2014-12-15,18.03,18.293,17.92,18.1,31919,0
2014-12-16,18.16,18.199,18.098,18.15,15647,0
2014-12-17,18.23,18.75,18.1,18.44,64628,0
2014-12-18,18.69,18.79,18.39,18.52,51792,0
2014-12-19,18.35,18.8,18.25,18.56,27361,0
2014-12-22,18.69,19.56,18.56,19.09,86554,0
2014-12-23,19.09,19.15,18.58,18.65,45032,0
2014-12-24,18.73,19.18,18.65,18.91,41429,0
2014-12-26,19.5,19.63,19.01,19.3,75072,0
2014-12-29,19.38,19.4,19.01,19.37,92004,0
2014-12-30,19.43,19.43,19.26,19.26,9576,0
2014-12-31,19.23,19.41,19.08,19.41,10159,0
2015-01-02,19.21,19.49,19.01,19.06,33137,0
2015-01-05,19.26,19.75,19.009,19.21,54630,0
2015-01-06,19.21,19.21,18.66,18.935,80121,0
2015-01-07,19.15,19.4,18.44,18.7,44594,0
2015-01-08,19.009,19.009,18.53,18.77,21574,0
2015-01-09,18.56,18.99,18.531,18.92,27000,0
2015-01-12,18.95,19,18.58,18.76,42673,0
2015-01-13,18.79,18.92,18.67,18.7,25085,0
2015-01-14,18.399,18.9,18.399,18.83,13186,0
2015-01-15,18.95,18.95,18.73,18.91,7796,0
2015-01-16,18.76,19.01,18.74,18.9,37530,0
2015-01-20,18.516,18.89,18.516,18.85,25610,0
2015-01-21,18.82,18.97,18.749,18.85,8069,0
2015-01-22,18.87,18.87,18.27,18.47,67291,0
2015-01-23,18.47,18.67,18.34,18.48,28212,0
2015-01-26,18.57,18.57,18.13,18.37,34873,0
2015-01-27,18.41,18.41,17.85,17.86,33043,0
2015-01-28,17.99,17.99,17.58,17.89,33531,0
2015-01-29,17.8,17.99,17.52,17.73,47426,0
2015-01-30,17.54,17.79,17.48,17.58,57841,0
2015-02-02,17.59,17.73,17.29,17.38,34963,0
2015-02-03,17.52,18.07,17.52,17.96,43255,0
2015-02-04,17.82,18.46,17.82,18.25,34797,0
2015-02-05,18.31,18.38,18.09,18.32,25834,0
2015-02-06,18.31,18.6,18.02,18.55,34174,0
2015-02-09,18.85,19.48,18.2,18.44,15641,0
2015-02-10,18.32,18.69,18.17,18.45,49821,0
2015-02-11,18.53,18.95,18.47,18.71,70863,0
2015-02-12,18.75,18.75,18.27,18.43,73387,0
2015-02-13,18.5,18.68,18,18.3,29911,0
2015-02-17,18.28,18.71,18.28,18.5,29310,0
2015-02-18,18.74,18.74,18.345,18.58,32338,0
2015-02-19,18.58,18.7,18.36,18.47,30240,0
2015-02-20,18.52,18.52,18.3,18.44,17083,0
2015-02-23,18.48,18.75,18.17,18.5,37071,0
2015-02-24,18.325,18.81,18.325,18.72,13815,0
2015-02-25,18.424,18.87,18.424,18.77,35071,0
2015-02-26,18.83,18.98,18.72,18.83,10688,0
2015-02-27,18.8,19,18.68,18.87,18809,0
2015-03-02,18.97,19.36,18.92,18.99,75100,0
2015-03-03,19.11,19.11,18.8,18.88,25800,0
2015-03-04,18.86,19,18.68,18.93,33400,0
2015-03-05,18.84,19.05,18.76,18.9,23500,0
2015-03-06,18.88,19.09,18.71,18.93,27800,0
2015-03-09,19,19.24,18.95,19.21,42500,0
2015-03-10,19.23,19.25,18.7,19.06,25800,0
2015-03-11,19.11,19.31,19.11,19.17,25800,0
2015-03-12,19.14,19.35,19.11,19.28,10200,0
2015-03-13,19.19,19.31,18.95,19.22,20800,0
2015-03-16,19.25,19.35,19.13,19.22,12200,0
2015-03-17,19.23,19.34,19.1,19.13,41300,0
2015-03-18,19.11,19.22,18.8,18.97,27900,0
2015-03-19,19,19.18,18.81,19.08,17000,0
2015-03-20,18.77,19.2,18.7,19.01,36100,0
2015-03-23,19.06,19.35,19.06,19.16,27500,0
2015-03-24,19.16,19.19,19.02,19.07,16200,0
2015-03-25,18.81,19.09,18.8,18.82,37100,0
2015-03-26,18.76,19.23,18.76,19.03,32800,0
2015-03-27,19.01,19.24,18.83,18.84,31500,0
2015-03-30,18.85,19.19,18.76,18.87,25200,0
2015-03-31,18.86,19.212,18.85,19,31438,0
2015-04-01,19,19.25,18.91,19,56300,0
2015-04-02,19.05,19.25,18.84,19.11,26900,0
2015-04-06,19.21,19.35,19.11,19.17,20800,0
2015-04-07,19.16,19.29,18.87,18.9,16265,0
2015-04-08,18.85,19.13,18.8,18.98,15400,0
2015-04-09,18.9,18.94,18.75,18.78,14400,0
2015-04-10,18.78,18.79,18.44,18.55,22700,0
2015-04-13,18.51,18.71,18.28,18.59,10900,0
2015-04-14,18.68,18.77,18.27,18.38,15500,0
2015-04-15,18.28,18.57,18.17,18.175,31250,0
2015-04-16,18.15,18.34,18.15,18.23,12440,0
2015-04-17,18.1,18.33,18.08,18.14,9000,0
2015-04-20,18.09,18.1,17.74,17.83,28661,0
2015-04-21,17.89,18.1,17.661,18.05,10380,0
2015-04-22,17.86,18.05,17.84,17.96,14984,0
2015-04-23,17.94,18.02,17.81,17.81,10800,0
2015-04-24,17.8,17.82,17.48,17.65,21914,0
2015-04-27,17.65,18.01,17.61,17.65,108400,0
2015-04-28,17.75,17.79,17.5,17.73,28364,0
2015-04-29,17.64,17.73,17.5,17.67,14300,0
2015-04-30,17.4,17.7,17.4,17.7,12200,0
2015-05-01,17.7,18.12,17.64,17.98,75000,0
2015-05-04,18.5,18.93,18.12,18.33,28300,0
2015-05-05,18.35,18.87,17.8,17.99,15200,0
2015-05-06,18.02,18.07,17.47,17.53,47863,0
2015-05-07,17.7,17.72,17.37,17.57,35825,0
2015-05-08,18.51,19.1,18.4,18.85,94000,0
2015-05-11,18.99,19.11,18.84,18.97,126200,0
2015-05-12,18.86,19.06,18.86,18.95,101232,0
2015-05-13,18.97,19.18,18.85,19.09,76476,0
2015-05-14,19.2,19.66,19.16,19.37,54900,0
2015-05-15,19.46,20.04,19.46,19.95,59671,0
2015-05-18,21.29,22.87,20.99,22.25,313859,0
2015-05-19,22.45,22.45,21.17,21.57,110882,0
2015-05-20,21.66,23.8,21.57,23.59,183632,0
2015-05-21,23.66,24.55,23.53,24.35,148200,0
2015-05-22,24.51,24.98,24.27,24.39,161000,0
2015-05-26,24.54,25.62,24.51,25.42,130420,0
2015-05-27,25.47,26.82,25.4,26.37,215400,0
2015-05-28,26.35,26.94,25.31,26.75,206994,0
2015-05-29,26.69,27.61,26.51,27.26,150400,0
2015-06-01,27.69,28.12,27.26,27.68,160361,0
2015-06-02,27.83,28.43,27.57,27.67,182456,0
2015-06-03,27.8,28.15,27.71,28.1,92300,0
2015-06-04,28.08,28.47,27.78,27.98,88500,0
2015-06-05,27.71,28.08,27.71,27.96,54300,0
2015-06-08,27.68,28.39,25.86,26.13,265500,0
2015-06-09,25.93,27.67,24.71,26.56,460878,0
2015-06-10,26.8,27.27,26.151,27.07,108790,0
2015-06-11,27.15,27.98,26.75,27.23,153632,0
2015-06-12,27.12,27.83,26.79,27.54,81800,0
2015-06-15,27.65,28.05,27.15,27.95,81400,0
2015-06-16,28.21,29.24,28.03,28.64,199900,0
2015-06-17,28.65,29.27,28.22,29.18,133300,0
2015-06-18,29.36,29.55,28.79,29.36,106500,0
2015-06-19,29.52,29.52,28.42,28.76,98400,0
2015-06-22,28.91,28.92,27.2,28.26,163300,0
2015-06-23,28.36,28.99,28.27,28.8,146571,0
2015-06-24,28.95,29.73,28.95,29.22,184100,0
2015-06-25,29.45,29.65,29,29.12,118200,0
2015-06-26,29.01,29.15,27.79,28.53,80700,0
2015-06-29,27.94,27.94,26.56,26.95,221900,0
2015-06-30,26.97,28.3,26.97,27.85,135893,0
2015-07-01,27.99,29.15,27.95,28.31,194500,0
2015-07-02,28.34,28.58,27.65,28.48,100200,0
2015-07-06,28.48,29.2,28.21,28.73,163800,0
2015-07-07,28.82,28.88,26.61,27.64,151300,0
2015-07-08,27.47,27.47,26.64,26.95,70900,0
2015-07-09,27.07,27.69,26.56,26.69,131800,0
2015-07-10,26.9,27.36,26.75,27.11,121600,0
2015-07-13,27.27,27.3,25.35,26.33,205400,0
2015-07-14,26.25,26.81,26,26.73,120931,0
2015-07-15,26.75,27.03,26.55,26.67,53707,0
2015-07-16,26.79,27.9,26.79,27.7,105200,0
2015-07-17,27.76,28.47,27.76,28.31,94800,0
2015-07-20,28.65,29.8,28.59,29.63,199500,0
2015-07-21,29.8,32.23,29.65,31.59,311800,0
2015-07-22,31.83,32,30.37,30.78,139900,0
2015-07-23,30.87,31.81,30.52,30.76,107200,0
2015-07-24,30.94,30.94,28.74,29.15,131900,0
2015-07-27,28.75,28.79,28.01,28.4,105700,0
2015-07-28,28.4,28.54,26,28.15,198300,0
2015-07-29,27.86,28.01,26.95,27.63,68900,0
2015-07-30,27.47,27.62,27.04,27.5,99400,0
2015-07-31,27.47,27.47,26.25,26.56,152100,0
2015-08-03,26.41,26.41,23,23.9,607290,0
2015-08-04,23.9,24.92,23.9,24.48,186400,0
2015-08-05,24.41,25.4,24.13,24.98,155500,0
2015-08-06,24.88,25.08,23.87,24.28,168652,0
2015-08-07,23.28,24.79,22.5,23.91,360300,0
2015-08-10,24.18,24.93,23.68,24.58,200700,0
2015-08-11,24.22,25.34,24.06,25.02,188782,0
2015-08-12,24.56,25.46,24.5,25.24,87900,0
2015-08-13,25,25.65,25,25.49,99900,0
2015-08-14,25.55,25.55,24.75,25,97400,0
2015-08-17,25.05,25.82,24.75,25.57,153500,0
2015-08-18,25.44,25.62,25.12,25.43,89400,0
2015-08-19,25.49,25.63,25.06,25.52,79400,0
2015-08-20,25.41,25.41,24.59,24.82,225600,0
2015-08-21,24.51,25.25,24.42,25.01,151600,0
2015-08-24,22.29,24.72,22.29,24.47,185391,0
2015-08-25,24.99,26.32,24.79,25.7,181200,0
2015-08-26,26.45,27.05,26,27.04,225400,0
2015-08-27,27.44,27.44,26.22,27.23,143700,0
2015-08-28,27.19,27.57,26.65,27.02,68100,0
2015-08-31,26.85,27.17,25.82,25.92,146800,0
2015-09-01,25.2,25.75,25.2,25.72,148100,0
2015-09-02,25.98,25.99,25.36,25.83,77900,0
2015-09-03,25.76,26.06,25.59,25.84,70000,0
2015-09-04,25.6,25.62,24.85,25.05,90900,0
2015-09-08,25.39,25.43,24.74,24.96,81500,0
2015-09-09,25.1,25.92,25.03,25.34,50900,0
2015-09-10,25.33,25.638,25.12,25.21,55944,0
2015-09-11,25.17,25.24,24.86,25.11,106500,0
2015-09-14,25.08,25.2,24.64,24.89,69400,0
2015-09-15,24.94,24.96,24.25,24.63,52300,0
2015-09-16,24.59,25.1,24.27,24.53,34400,0
2015-09-17,24.48,24.99,24.23,24.71,70141,0
2015-09-18,24.49,25,24.49,24.75,58800,0
2015-09-21,24.85,24.89,24.5,24.64,76700,0
2015-09-22,24.26,24.47,24.12,24.14,51400,0
2015-09-23,24.09,24.73,24.09,24.19,107313,0
2015-09-24,24.08,24.29,23.51,24.05,99203,0
2015-09-25,24.16,24.44,23.85,23.85,56000,0
2015-09-28,23.42,23.79,22.35,22.97,129549,0
2015-09-29,22.96,23.32,22.36,22.69,78900,0
2015-09-30,22.82,23.48,22.66,23.14,44500,0
2015-10-01,23.24,23.61,22.85,23.34,34000,0
2015-10-02,23.15,24.05,22.85,23.9,42300,0
2015-10-05,24.1,25.1,24.1,24.81,42937,0
2015-10-06,24.95,25.05,24.27,24.78,51300,0
2015-10-07,24.77,25.1,22.786,24.94,67291,0
2015-10-08,24.96,25.42,24.56,25.3,112100,0
2015-10-09,25.42,25.65,25.01,25.26,49800,0
2015-10-12,25.42,25.42,24.51,24.98,26792,0
2015-10-13,24.87,24.98,24.09,24.24,59300,0
2015-10-14,24.29,24.6,23.53,24.39,36600,0
2015-10-15,24.4,24.78,23.84,24.63,33200,0
2015-10-16,24.73,24.97,24.25,24.87,72400,0
2015-10-19,24.74,27.2,24.71,26.98,147569,0
2015-10-20,26.84,27.42,25.66,26.24,165100,0
2015-10-21,26.37,26.85,25.7,26.61,82500,0
2015-10-22,26.67,27.36,26.5,27.22,84500,0
2015-10-23,27.45,28.34,27.11,28.26,82600,0
2015-10-26,28.26,28.6,27.58,27.71,81200,0
2015-10-27,27.76,28.5,26.57,26.6,90800,0
2015-10-28,26.67,27.5,26.42,26.82,95600,0
2015-10-29,26.71,27.11,26.4,26.45,90600,0
2015-10-30,26.41,27.12,26.01,27.03,84700,0
2015-11-02,27,27.99,26.83,27.7,123101,0
2015-11-03,27.56,28.51,27.56,28.09,66423,0
2015-11-04,28.24,28.6,27.92,28.08,75811,0
2015-11-05,28,28.38,27.44,27.8,75600,0
2015-11-06,27.75,28.53,27.07,27.42,139600,0
2015-11-09,27.15,27.75,26.07,26.48,117837,0
2015-11-10,26.29,26.29,24.49,25.19,240500,0
2015-11-11,25.36,25.55,24.98,25.2,91500,0
2015-11-12,25.1,25.86,24.8,25.44,68900,0
2015-11-13,25.27,25.29,24.07,24.39,135900,0
2015-11-16,24.53,24.75,23.97,24.48,106700,0
2015-11-17,24.55,24.91,23.88,24.06,91100,0
2015-11-18,23.97,24.5,23.66,24.36,73900,0
2015-11-19,24.3,24.57,24.09,24.46,76700,0
2015-11-20,24.47,26.18,24.25,24.38,134000,0
2015-11-23,24.38,24.4,23.74,23.96,167600,0
2015-11-24,23.73,23.83,23.5,23.56,121000,0
2015-11-25,23.48,24.5,23.48,24.41,82000,0
2015-11-27,24.5,24.66,24.31,24.38,32800,0
2015-11-30,24.44,24.6,23.36,23.84,73400,0
2015-12-01,23.88,23.97,23.5,23.83,67673,0
2015-12-02,23.83,24.74,23.83,24.32,60953,0
2015-12-03,24.5,24.68,23.431,23.535,86066,0
2015-12-04,23.51,24.1,23.37,23.94,86300,0
2015-12-07,23.9,23.95,23.28,23.52,41900,0
2015-12-08,23.23,23.68,23.23,23.5,55078,0
2015-12-09,23.5,23.88,23.21,23.82,41100,0
2015-12-10,23.58,23.7,23.28,23.32,112700,0
2015-12-11,23.18,23.18,21.74,21.8,100500,0
2015-12-14,21.89,22.37,21.8,22.15,46994,0
2015-12-15,22.28,22.45,21.5,21.77,42900,0
2015-12-16,21.79,22,21.61,21.84,24900,0
2015-12-17,21.86,21.99,20.93,21.25,34000,0
2015-12-18,21.14,21.33,20.38,20.52,51800,0
2015-12-21,20.65,20.74,19.75,20.27,54700,0
2015-12-22,20.28,21.88,19.6,21.8,71772,0
2015-12-23,21.8,21.95,21.21,21.49,34600,0
2015-12-24,21.49,21.99,21.08,21.85,11275,0
2015-12-28,21.73,21.78,21.36,21.49,12314,0
2015-12-29,21.43,22.21,21.43,22.11,27168,0
2015-12-30,21.88,22.37,21.45,21.48,32627,0
2015-12-31,21.52,21.74,20.819,21.1,69263,0
2016-01-04,20.57,20.86,19.568,20,44831,0
2016-01-05,20,20.99,20,20.83,66232,0
2016-01-06,20.37,21.45,20.37,21.4,29661,0
2016-01-07,20.86,20.86,20.07,20.38,48806,0
2016-01-08,20.55,20.835,19.41,20.05,57679,0
2016-01-11,20.13,20.3,19.18,19.62,42192,0
2016-01-12,19.73,19.89,19.18,19.18,50114,0
2016-01-13,19.15,19.44,19.15,19.22,21927,0
2016-01-14,19.29,19.6,19.14,19.18,40475,0
2016-01-15,18.7,19.2,17.8301,18.95,96739,0
2016-01-19,19.13,19.32,18.44,18.73,47600,0
2016-01-20,18.39,18.81,17.67,18.46,47365,0
2016-01-21,18.61,18.87,18.51,18.68,43385,0
2016-01-22,19.02,19.88,18.91,19.81,39173,0
2016-01-25,19.8,20.41,19.8,19.85,40750,0
2016-01-26,19.89,20.465,19.51,19.89,50817,0
2016-01-27,19.66,19.92,19.55,19.79,28804,0
2016-01-28,20,20.82,19.98,20.59,46650,0
2016-01-29,20.62,21.18,20.35,20.49,47904,0
2016-02-01,20.48,21.19,19.686,20.95,59637,0
2016-02-02,20.79,21.34,20.06,20.87,47227,0
2016-02-03,21.1,21.1,20,20.1,53281,0
2016-02-04,20.08,20.69,19.781,20.47,23969,0
2016-02-05,20.33,20.35,19.62,20.06,48497,0
2016-02-08,19.61,19.96,19.073,19.19,54450,0
2016-02-09,19.1,20.39,18.3,18.44,68960,0
2016-02-10,18.58,20.32,18.58,19.96,69237,0
2016-02-11,19.74,19.74,18.96,18.96,35512,0
2016-02-12,19.21,20,19,19.95,45569,0
2016-02-16,19.96,20.54,19.75,20.27,74036,0
2016-02-17,20.39,21.2841,20.39,20.92,94541,0
2016-02-18,20.89,21.9,20.6,20.64,73839,0
2016-02-19,20.51,21.5299,20.51,20.87,68464,0
2016-02-22,21.11,21.4,21.005,21.15,63563,0
2016-02-23,21.1,21.48,20.39,20.9,42572,0
2016-02-24,20.72,21.2,20,21.15,25032,0
2016-02-25,21.12,21.21,20.88,21.08,29469,0
2016-02-26,21.29,22.8799,21.29,22.73,62514,0
2016-02-29,22.8,23.21,22.1495,23.02,59899,0
2016-03-01,23,23.18,22.32,23,102642,0
2016-03-02,23.01,23.01,21.49,22.26,47230,0
2016-03-03,22.07,22.3734,21.0201,21.68,30859,0
2016-03-04,21.64,22.38,21.131,22.35,38700,0
2016-03-07,22.2,22.23,21.4912,21.8,48443,0
2016-03-08,21.75,21.75,21.508,21.53,35408,0
2016-03-09,21.93,22.14,21.7,22,19523,0
2016-03-10,22.1,22.31,21.91,22.08,25458,0
2016-03-11,22.3,22.68,22.14,22.54,29854,0
2016-03-14,22.66,22.98,22.3,22.3,33000,0
2016-03-15,22.13,22.9796,21.57,21.7,40142,0
2016-03-16,21.79,22.3,21.79,22,39715,0
2016-03-17,22.09,22.43,22.03,22.39,26798,0
2016-03-18,22.43,22.7,22.27,22.38,32612,0
2016-03-21,22.47,22.47,22.07,22.16,27946,0
2016-03-22,22.16,23,22.02,22.73,35576,0
2016-03-23,22.68,22.89,22.22,22.62,43913,0
2016-03-24,22.55,22.77,22.0116,22.42,22546,0
2016-03-28,22.52,22.93,22.4106,22.74,28648,0
2016-03-29,22.95,23.03,22.47,22.94,37065,0
2016-03-30,22.98,23.08,22.24,22.57,35279,0
2016-03-31,22.49,22.686,22.26,22.45,16079,0
2016-04-01,22.27,22.79,22.23,22.64,22772,0
2016-04-04,22.5,22.51,21.47,22.38,40655,0
2016-04-05,22.18,22.18,21.62,21.88,22237,0
2016-04-06,21.93,22.14,21.64,22.14,16860,0
2016-04-07,22.03,22.27,21.72,21.83,5779,0
2016-04-08,22.01,22.03,21.6,21.85,19462,0
2016-04-11,21.93,22.5,21.7845,22.36,22094,0
2016-04-12,22.49,22.58,22.03,22.26,16729,0
2016-04-13,22.25,22.29,21.63,21.77,31951,0
2016-04-14,21.87,22.69,21.72,22.55,42421,0
2016-04-15,22.6,23.43,22.47,23.33,21753,0
2016-04-18,23.27,24.86,23.23,24.7,58346,0
2016-04-19,24.98,26.48,24.7,24.98,69708,0
2016-04-20,25.15,26.07,24.84,25.94,55761,0
2016-04-21,26,26.05,25.41,25.46,34567,0
2016-04-22,25.38,25.79,24.98,25.07,19576,0
2016-04-25,25.64,25.64,24.44,24.56,42299,0
2016-04-26,24.6,24.79,24.38,24.65,47953,0
2016-04-27,24.54,24.79,24.4,24.69,20700,0
2016-04-28,24.7,25.08,24.58,24.58,20554,0
2016-04-29,24.63,24.63,24.0101,24.555,24721,0
2016-05-02,24.45,24.59,23.73,24.21,25908,0
2016-05-03,23.95,24.09,23.2101,23.42,32648,0
2016-05-04,23.22,23.87,22.39,23.45,14304,0
2016-05-05,23.51,23.65,23.17,23.22,8902,0
2016-05-06,23.22,23.49,22.66,22.79,12139,0
2016-05-09,22.98,23.72,22.84,23.67,50154,0
2016-05-10,24.55,25.07,24.03,24.16,51033,0
2016-05-11,24.04,24.04,23.58,23.95,11780,0
2016-05-12,24.07,24.15,23.7113,24.07,21481,0
2016-05-13,23.54,24.02,23.54,24,12610,0
2016-05-16,24.08,24.9,24.08,24.31,23364,0
2016-05-17,24.37,24.6518,23.42,23.56,21919,0
2016-05-18,23.55,23.91,23.5,23.59,24626,0
2016-05-19,23.53,23.8,23.02,23.37,28446,0
2016-05-20,23.39,23.92,23.3,23.84,27259,0
2016-05-23,23.89,23.89,22.82,22.93,19315,0
2016-05-24,23.17,23.53,23.12,23.36,18205,0
2016-05-25,23.4569,23.87,23.13,23.73,34005,0
2016-05-26,24,24,23.15,23.3,31864,0
2016-05-27,23.31,23.57,23.31,23.47,37350,0
2016-05-31,23.72,23.748,23.25,23.325,54930,0
2016-06-01,23.43,24.04,23.42,23.69,36874,0
2016-06-02,23.72,23.83,23.055,23.34,25187,0
2016-06-03,23.33,23.8399,23.2,23.68,29163,0
2016-06-06,23.83,24.49,23.32,24.24,29489,0
2016-06-07,24.31,24.32,24.07,24.19,25790,0
2016-06-08,24.31,24.41,24.15,24.31,23524,0
2016-06-09,24.24,24.97,24.04,24.76,26597,0
2016-06-10,24.67,24.67,24.405,24.475,9904,0
2016-06-13,24.41,24.41,24.15,24.36,13178,0
2016-06-14,24.2,24.22,23.76,23.91,18788,0
2016-06-15,23.95,24.1,23.72,24.08,15030,0
2016-06-16,23.84,24,23.6,23.76,16690,0
2016-06-17,23.84,24.19,23.58,24.13,14248,0
2016-06-20,24.41,24.41,24.03,24.08,18336,0
2016-06-21,24.09,24.19,23.87,24.04,19562,0
2016-06-22,24.04,24.49,24.04,24.09,32739,0
2016-06-23,24.17,24.39,24.05,24.39,11290,0
2016-06-24,23.42,24.01,23.19,23.995,36138,0
2016-06-27,23.81,24.36,23.81,24.23,26862,0
2016-06-28,24.35,24.5,23.89,23.9,18077,0
2016-06-29,24.24,24.47,23.7701,23.99,20899,0
2016-06-30,24.01,24.445,24.01,24.36,32796,0
2016-07-01,24.46,24.73,24.26,24.41,30228,0
2016-07-05,24.29,24.98,24.1,24.82,38601,0
2016-07-06,24.62,25.6,24.53,25.4,47964,0
2016-07-07,25.53,25.94,25.53,25.82,43480,0
2016-07-08,25.91,26.73,25.63,26.28,41391,0
2016-07-11,26.27,27.35,26.0266,27.08,49984,0
2016-07-12,27.24,27.32,26.86,27.04,26627,0
2016-07-13,27.07,27.07,26.5,27,25177,0
2016-07-14,26.97,27.9999,26.94,27.74,100188,0
2016-07-15,27.67,27.88,27.2,27.38,30552,0
2016-07-18,27.46,28.61,27.35,28.16,60904,0
2016-07-19,28.18,29.4,28,29.23,66559,0
2016-07-20,29.36,29.36,28.54,28.74,25307,0
2016-07-21,28.65,28.75,28.02,28.05,15206,0
2016-07-22,28.06,29.99,27.93,29.79,89638,0
2016-07-25,29.78,29.98,29.45,29.57,46232,0
2016-07-26,29.47,30,28.71,28.89,67698,0
2016-07-27,28.93,29.0499,28.5,28.9,13031,0
2016-07-28,29.87,30,28.09,29.93,145095,0
2016-07-29,30,30.49,29.81,29.9,166043,0
2016-08-01,29.95,30.38,29.92,30.15,49779,0
2016-08-02,30.01,30.15,28.71,28.72,71963,0
2016-08-03,28.89,29.06,28.57,28.94,23437,0
2016-08-04,29.12,29.53,28.72,28.8,62327,0
2016-08-05,28.97,29.6799,28.1949,29.15,66639,0
2016-08-08,29.59,32.03,29.15,31.61,300938,0
2016-08-09,31.29,31.37,27.1001,27.62,260566,0
2016-08-10,27.62,27.94,25.78,27,194758,0
2016-08-11,27.08,27.3101,26.07,27.01,55611,0
2016-08-12,27.08,27.54,26.64,27.47,68139,0
2016-08-15,27.51,27.81,26.8101,26.98,55903,0
2016-08-16,27,27.1,26.68,26.96,89363,0
2016-08-17,27.07,27.07,26.47,26.63,41858,0
2016-08-18,26.73,27,26.42,26.92,55370,0
2016-08-19,26.81,27.1099,26.75,27,74464,0
2016-08-22,27.18,27.31,26.93,27.09,44401,0
2016-08-23,27.2,27.7,27.1,27.45,41627,0
2016-08-24,27.63,27.7,27.23,27.54,47661,0
2016-08-25,27.57,27.62,27.22,27.33,16694,0
2016-08-26,27.24,27.42,27.01,27.16,36465,0
2016-08-29,27.29,27.47,27.01,27.355,32360,0
2016-08-30,27.41,27.59,27.25,27.5,27537,0
2016-08-31,27.51,27.52,27.25,27.4,23017,0
2016-09-01,27.25,27.6,27.25,27.26,40084,0
2016-09-02,27.44,27.5,27.25,27.36,51640,0
2016-09-06,27.41,27.765,27.39,27.57,88443,0
2016-09-07,27.53,28.05,27.38,28.05,52618,0
2016-09-08,28.06,28.63,27.9801,28.25,36896,0
2016-09-09,28.19,28.395,27.35,27.51,25952,0
2016-09-12,27.45,28.205,27.32,27.97,41443,0
2016-09-13,27.71,28.03,27.3,27.5,49295,0
2016-09-14,27.48,27.75,27.35,27.49,38005,0
2016-09-15,27.475,27.9,27.46,27.66,21014,0
2016-09-16,27.51,27.645,27.35,27.42,38066,0
2016-09-19,27.45,27.75,27.35,27.38,23057,0
2016-09-20,27.487,27.77,27.46,27.66,23585,0
2016-09-21,28.0699,28.77,27.64,28.71,41428,0
2016-09-22,28.61,28.97,28.465,28.67,52263,0
2016-09-23,29.17,30.38,28.85,29.52,184274,0
2016-09-26,29.99,31.54,29.8,30.52,280923,0
2016-09-27,30.52,32,30.4,31.19,122257,0
2016-09-28,31.38,33.28,31.38,33.245,323136,0
2016-09-29,33.45,33.94,31.72,31.895,154393,0
2016-09-30,32.29,32.6,31.73,32,66891,0
2016-10-03,32.47,33.41,32.4,32.8,105745,0
2016-10-04,33.32,34.66,32.925,33.35,121080,0
2016-10-05,33.56,34.069,32.3,32.41,143457,0
2016-10-06,32.52,32.55,31.38,31.5,56351,0
2016-10-07,31.21,31.995,31.15,31.33,37109,0
2016-10-10,31.44,31.91,31.37,31.5,40814,0
2016-10-11,31.55,31.62,30.91,31.18,50226,0
2016-10-12,31.05,31.16,30.39,30.61,76637,0
2016-10-13,30.62,30.78,29.5,29.5,73368,0
2016-10-14,29.57,30.68,29.57,29.99,82567,0
2016-10-17,29.98,30,29.65,29.8,29442,0
2016-10-18,30.02,30.02,29.66,29.97,30326,0
2016-10-19,30.1,30.37,29.75,30.1,31846,0
2016-10-20,30.32,30.39,29.27,29.68,109734,0
2016-10-21,29.55,30.53,29.55,30.27,20520,0
2016-10-24,30.63,31.02,30.51,31.02,34188,0
2016-10-25,31.1,31.3216,30.32,30.61,28374,0
2016-10-26,30.39,30.94,29.91,30.22,38837,0
2016-10-27,30.12,30.44,29.88,30.03,32454,0
2016-10-28,30.05,30.45,29.82,29.83,45001,0
2016-10-31,30.05,30.05,29.305,29.85,68348,0
2016-11-01,29.8,29.8,28.25,28.3,101567,0
2016-11-02,28.3,29.25,27.25,28.9,85772,0
2016-11-03,28.65,29,28.05,28.4,38482,0
2016-11-04,28.25,28.7,28.15,28.4,57650,0
2016-11-07,28.7,29.3,28.5,28.75,41898,0
2016-11-08,29.4,33,29.4,29.85,182262,0
2016-11-09,29.2,30.15,29.2,29.85,49982,0
2016-11-10,30.1,30.2,29.4,29.85,65798,0
2016-11-11,29.8,31.1,29.5675,31.1,40824,0
2016-11-14,31.4,31.55,30.75,31.2,43386,0
2016-11-15,31.5,31.95,31.1,31.25,40445,0
2016-11-16,31.45,32.3,30.95,32,45047,0
2016-11-17,32.1,32.4,32,32,43765,0
2016-11-18,32.05,32.35,32,32.2,44948,0
2016-11-21,32.25,32.35,32.15,32.15,80797,0
2016-11-22,32.25,33.85,32.2,33.15,94694,0
2016-11-23,33.25,33.7,32.75,33.7,21217,0
2016-11-25,34,34.845,33.95,34.35,21330,0
2016-11-28,34.8,34.8,33.55,33.6,45089,0
2016-11-29,33.6,34.4869,33.6,34.15,41430,0
2016-11-30,34.4,35,33.85,34.65,35191,0
2016-12-01,34.6,34.9,32.95,33.35,46035,0
2016-12-02,33.25,33.65,32.55,32.65,21936,0
2016-12-05,33.05,33.9,32.6927,33.7,52683,0
2016-12-06,33.75,34,33.4,33.8,15008,0
2016-12-07,34,34.1523,33.8308,34.15,12520,0
2016-12-08,34.1,35.25,33.95,35,40995,0
2016-12-09,35.25,35.4,34.55,35.15,28255,0
2016-12-12,35.6,35.75,35.25,35.55,44329,0
2016-12-13,35.55,35.95,35.3,35.45,40161,0
2016-12-14,35.4,35.55,35,35.35,32505,0
2016-12-15,35.5,35.7,34.6,35,31631,0
2016-12-16,35.1,35.1,34.75,34.9,35057,0
2016-12-19,34.8,36,34.605,36,39308,0
2016-12-20,36.2,36.4,35.7,36.1,19651,0
2016-12-21,36.15,37,36.15,36.6,46238,0
2016-12-22,36.6,36.9,36.1778,36.3,62243,0
2016-12-23,36.45,36.661,35.5,35.65,52442,0
2016-12-27,36.1,36.75,35.625,35.75,51469,0
2016-12-28,35.8,36.05,35.1,35.15,51452,0
2016-12-29,35.2,35.7,34.45,35.2,87067,0
2016-12-30,35.3,35.7,35,35.25,78650,0
2017-01-03,35.7,36.7,35.3,36.45,76660,0
2017-01-04,36.95,37.7,36.7,37.45,67550,0
2017-01-05,37.55,37.95,37.4001,37.7,39075,0
2017-01-06,38.15,38.15,36.85,37,153786,0
2017-01-09,37.3,38,37.1,37.95,92368,0
2017-01-10,38,38.075,37.5,37.95,153835,0
2017-01-11,37.65,38.05,37.15,37.4,66121,0
2017-01-12,37.45,37.5,36.95,37.35,53811,0
2017-01-13,37.5,38.15,37.45,38,36775,0
2017-01-17,38.3,38.45,37.7,38.1,64752,0
2017-01-18,38.25,38.25,37.05,37.25,95612,0
2017-01-19,37.25,37.35,36,36.35,48233,0
2017-01-20,37,43.45,37,43.15,251804,0
2017-01-23,43,48.85,42.95,47.9,330976,0
2017-01-24,48.05,48.95,47.25,48.95,226055,0
2017-01-25,49.3,50.3,48.4,49,123579,0
2017-01-26,49,49.925,49,49.85,72008,0
2017-01-27,49.9,52.75,49.9,51.45,128033,0
2017-01-30,51.25,51.45,49.15,50.1,71954,0
2017-01-31,49.8,51.45,49.155,51.15,55062,0
2017-02-01,50.85,51.95,50.55,51.55,81419,0
2017-02-02,50.35,51.8,48.2,49.45,103840,0
2017-02-03,49.45,49.8,47.5,48.2,104018,0
2017-02-06,47.95,48.7,47.6,48.6,96597,0
2017-02-07,48.8,50.425,47.85,48.4,119662,0
2017-02-08,44,46.9,42.95,45.9,284299,0
2017-02-09,45.8,48.05,45.75,47.5,82688,0
2017-02-10,47.8,48.15,46.4,46.55,94544,0
2017-02-13,46.55,46.9625,44.8,45.75,114097,0
2017-02-14,45.65,45.8,44.75,45.65,119029,0
2017-02-15,45.55,45.85,44.85,45.5,66731,0
2017-02-16,45.45,45.7,44.8,45.25,50160,0
2017-02-17,45.3,45.35,44.45,44.85,101428,0
2017-02-21,44.95,45.05,44.15,44.35,68943,0
2017-02-22,44.35,47.25,44.25,47.25,97984,0
2017-02-23,47.5,47.5,45.15,45.75,77347,0
2017-02-24,45.65,46.4,45.5,45.8,38413,0
2017-02-27,45.85,46.1,45.6,45.9,41415,0
2017-02-28,45.9,46,45.2,45.55,38478,0
2017-03-01,45.9,48.95,45.9,47.55,92917,0
2017-03-02,47.55,48,47.3,47.55,51443,0
2017-03-03,47.5,48.55,47.5,48,51497,0
2017-03-06,47.95,48.55,47.45,47.55,69166,0
2017-03-07,47.5,48.15,47.1,47.2,45491,0
2017-03-08,47.2,48,46.3,46.8,102861,0
2017-03-09,46.8,46.95,46.35,46.35,41150,0
2017-03-10,46.55,47.5,46.4,46.955,37314,0
2017-03-13,46.75,48.6,46.25,47.6,97223,0
2017-03-14,47.55,47.7,47,47.35,65943,0
2017-03-15,47.2,48.45,47.15,48.1,57770,0
2017-03-16,48.4,50.15,48.4,49.55,64070,0
2017-03-17,49.5,50.6,49.25,49.6,77388,0
2017-03-20,49.6,49.75,49.25,49.45,42497,0
2017-03-21,49.55,49.65,47.8,48.05,113280,0
2017-03-22,48,48.0704,47.3,47.8,84553,0
2017-03-23,47.75,50.75,47.58,50.1,102428,0
2017-03-24,50.35,50.727,48.6,49.05,103071,0
2017-03-27,49,50.1,48.45,50.1,82557,0
2017-03-28,50.1,50.15,49.15,49.55,60933,0
2017-03-29,49.8,50.35,49.35,49.7,45968,0
2017-03-30,49.65,50.05,49.45,49.65,43449,0
2017-03-31,49.65,51.6,49.35,51.05,90928,0
2017-04-03,51.3,52.35,50.55,50.75,53650,0
2017-04-04,50.8,51.15,50.5,50.7,33619,0
2017-04-05,50.8,51.7,50.55,51.45,56702,0
2017-04-06,52.1,53.05,51.65,52.4,135606,0
2017-04-07,52.65,54.2,52.65,54.1,83658,0
2017-04-10,54.65,55.59,54.35,55.5,92603,0
2017-04-11,55.5,57.65,55.35,57.65,140801,0
2017-04-12,57.95,58.9,57.05,57.45,128835,0
2017-04-13,57.25,58.35,57.25,57.85,50757,0
2017-04-17,57.95,58.3,57.15,57.2,57362,0
2017-04-18,57.25,57.65,57.15,57.5,72252,0
2017-04-19,57.7,57.7,57.15,57.35,43983,0
2017-04-20,57.5,58.4,57.2,58.15,55166,0
2017-04-21,58.25,59.4,57.3851,57.95,82299,0
2017-04-24,58.35,59.9,57.9105,58.35,69717,0
2017-04-25,58.45,59.7,58.2682,59,44652,0
2017-04-26,58.5,60.25,58,59.55,72029,0
2017-04-27,59.55,60.5,59.05,59.3,50814,0
2017-04-28,59.35,59.45,58.1,58.65,49818,0
2017-05-01,58.75,59.75,58.55,59.75,46744,0
2017-05-02,59.95,60.9,59.8,60.7,61072,0
2017-05-03,60.8,61.55,59.6083,61.3,55858,0
2017-05-04,61.4,61.4,58.875,60.3,96124,0
2017-05-05,60.4,62.4,60.25,62.1,76778,0
2017-05-08,62.75,63.2,60.3,60.5,91276,0
2017-05-09,60.75,61.32,59.7,60.75,122638,0
2017-05-10,59.35,59.35,53,57.05,428961,0
2017-05-11,56.75,58.65,56.5,58.5,78765,0
2017-05-12,58.6,59.35,58.05,58.9,116016,0
2017-05-15,58.9,59.15,57.3,57.5,110423,0
2017-05-16,57.4,58.1,56.75,57,102213,0
2017-05-17,56.6,57.4,56.4,56.75,102818,0
2017-05-18,56.5,57.8,56.325,57.6,95461,0
2017-05-19,57.75,58.7,57.7,58,41643,0
2017-05-22,58.1,59.35,58.1,58.95,60535,0
2017-05-23,58.95,59.25,58.14,58.6,77434,0
2017-05-24,58.65,59.15,58.1,58.85,43938,0
2017-05-25,58.95,59.5,58.2975,59.2,46594,0
2017-05-26,59.2,59.35,58.1,58.5,40781,0
2017-05-30,58.8,58.95,57.4,57.5,102045,0
2017-05-31,57.6,57.8,56.3,57.6,159952,0
2017-06-01,57.55,58,56.6,58,64480,0
2017-06-02,58,59,57.675,58.55,55018,0
2017-06-05,58.55,58.7,57.65,58.25,47657,0
2017-06-06,58.1,59.8,57.35,59.25,49664,0
2017-06-07,59.35,59.7,58.4,59.4,29335,0
2017-06-08,59.45,60,59.1,60,51877,0
2017-06-09,60.25,62.6822,58.45,58.8,128568,0
2017-06-12,58.75,59.875,56.555,58.2,104039,0
2017-06-13,58.3,58.575,57.15,57.95,88860,0
2017-06-14,57.9,57.9,57.15,57.25,61512,0
2017-06-15,57.15,57.45,56.7,57.1,115884,0
2017-06-16,57.05,57.325,56.7,57.15,93911,0
2017-06-19,57.4,58.85,56.95,58.25,138802,0
2017-06-20,58.2,59.85,57.7,58.25,96233,0
2017-06-21,58.2,59.35,57.75,58.85,88447,0
2017-06-22,59,60.475,58.45,58.45,134229,0
2017-06-23,58.45,58.65,56.5,58.15,1206230,0
2017-06-26,57.35,57.8,56.5,56.6,164962,0
2017-06-27,56.5,57.45,56.5,56.85,137828,0
2017-06-28,57,57,56.2,57,203390,0
2017-06-29,56.5,56.85,53,53.9,209974,0
2017-06-30,53.8,53.95,52.35,53.5,151453,0
2017-07-03,53.5,53.5,52.725,53.3,82011,0
2017-07-05,52.65,55.95,52,55.2,442238,0
2017-07-06,54.95,56.15,54,54.45,205003,0
2017-07-07,54.45,55.6,53.3,55.5,60592,0
2017-07-10,55.15,57.05,55.15,56.5,79888,0
2017-07-11,56.5,58,56.35,57.85,143972,0
2017-07-12,58.2,59.6,57.825,59.15,116892,0
2017-07-13,59.45,59.45,58.35,59.25,144093,0
2017-07-14,59.45,59.45,58.25,58.45,70989,0
2017-07-17,58.65,58.65,57,57.1,87907,0
2017-07-18,56.9,57.8,56.85,57.15,70361,0
2017-07-19,57.1,57.75,56.7,56.85,71650,0
2017-07-20,56.9,56.9,55.5,55.7,88456,0
2017-07-21,56,56.1,54.75,55.65,149466,0
2017-07-24,55.6,55.95,54.05,54.25,197594,0
2017-07-25,54.25,55.55,54.15,54.6,95141,0
2017-07-26,54.6,55.4,54.4,54.65,69439,0
2017-07-27,54.95,55.15,53.05,54.1,106516,0
2017-07-28,53.95,54.75,53.65,54.4,76497,0
2017-07-31,54.5,55,54.2,54.65,61466,0
2017-08-01,54.7,54.85,54.15,54.5,85554,0
2017-08-02,54.55,54.55,52.2,53.5,86291,0
2017-08-03,53.35,54.45,53.2,53.35,70237,0
2017-08-04,54.1,54.1,52.65,52.7,69649,0
2017-08-07,52.65,53.275,52.45,52.65,84578,0
2017-08-08,52.5,53.2,52.45,52.75,89311,0
2017-08-09,57,59.25,54.05,59.2,318239,0
2017-08-10,59,59.275,54.9,54.95,136608,0
2017-08-11,54.9,56.286,53.5,53.6,135772,0
2017-08-14,54,56.55,54,55.55,87004,0
2017-08-15,55.55,55.55,53,53.45,91919,0
2017-08-16,53.7,53.8,52.6,52.75,83655,0
2017-08-17,52.6,53.4,52.4,52.5,86754,0
2017-08-18,52.45,52.9,52.45,52.45,90454,0
2017-08-21,52.35,52.85,52.35,52.7,80989,0
2017-08-22,53,53.35,52.5,53.1,62423,0
2017-08-23,53,53.3,52.35,52.75,53757,0
2017-08-24,52.95,53.55,52.6,52.85,72389,0
2017-08-25,52.95,53.5,52,52.55,86264,0
2017-08-28,52.55,52.95,52.05,52.9,85075,0
2017-08-29,52.75,54.7,52.75,54.15,64509,0
2017-08-30,54.45,54.85,53.375,53.6,41667,0
2017-08-31,53.9,54.4154,52.6,52.85,67037,0
2017-09-01,52.85,53.3,52.65,53.2,59138,0
2017-09-05,53.2,54.2,53.05,53.55,87093,0
2017-09-06,53.7,53.85,52.35,52.5,65176,0
2017-09-07,52.75,52.825,50.85,51.25,104598,0
2017-09-08,51.25,52.15,50.65,50.95,108220,0
2017-09-11,51.05,51.55,49.7,50,103198,0
2017-09-12,50,50.9,49.85,50.15,115705,0
2017-09-13,50.4,51,50.15,50.6,61270,0
2017-09-14,50.85,51,50.4,50.65,54393,0
2017-09-15,50.7,51.5,50.55,51.15,65575,0
2017-09-18,51.05,52.9,51.05,52.65,70767,0
2017-09-19,53,53.75,52.75,53.55,60489,0
2017-09-20,53.5,53.8,53.3,53.45,64451,0
2017-09-21,53.5,54.1,53.05,53.45,83242,0
2017-09-22,53.5,54.8,53.5,54.75,61458,0
2017-09-25,54.85,55.6,54.5,55.5,72686,0
2017-09-26,55.65,57.1,55.65,56.7,60726,0
2017-09-27,56.65,59.2,56.3263,58.35,116283,0
2017-09-28,58.5,59.8,57.21,59.8,81994,0
2017-09-29,59.5,60,58.3,58.55,131058,0
2017-10-02,58.95,59.05,57.85,58.85,78732,0
2017-10-03,58.4,59.95,57.66,59.25,91089,0
2017-10-04,59,59.65,57.9,58.45,42434,0
2017-10-05,58.75,58.75,57.85,58.1,33030,0
2017-10-06,57.75,58.35,57.45,58.05,43480,0
2017-10-09,57.9,58.6,57.325,57.45,30785,0
2017-10-10,58,58.25,56.9,57.25,56285,0
2017-10-11,57.1,57.4,56.675,56.8,27228,0
2017-10-12,56.5,57.6766,56.055,56.85,39807,0
2017-10-13,57.05,57.7084,56.5,56.6,40480,0
2017-10-16,57,57.4499,55.9,56.35,54509,0
2017-10-17,56,57.305,55.45,57.3,59623,0
2017-10-18,57.3,58.05,57,57.7,51805,0
2017-10-19,57.3,57.95,56,57.45,50555,0
2017-10-20,57.85,57.9,57.1,57.25,43455,0
2017-10-23,57.15,57.85,56.95,57.3,37940,0
2017-10-24,57.65,57.95,57.2,57.9,29416,0
2017-10-25,57.7,58.75,56.95,57,55878,0
2017-10-26,57.35,58.25,56.15,57,53788,0
2017-10-27,57.2747,57.6,56.85,57.4,49183,0
2017-10-30,57.4,57.55,56.9,57.35,47489,0
2017-10-31,57.7,58.95,57.7,58.45,63928,0
2017-11-01,58.7,58.7,57.5,57.85,48274,0
2017-11-02,57.85,58.75,57.4,58.45,33775,0
2017-11-03,58.6,59.25,57.95,58.2,96958,0
2017-11-06,58.5,60.65,58.4818,60,129867,0
2017-11-07,60.3,60.3,58.85,59.5,94440,0
2017-11-08,59.15,60.15,59,59.85,85169,0
2017-11-09,59.65,60.2,59.15,60.2,91492,0
2017-11-10,58,60,54.5,57.6,228362,0
