Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.52,11.76,11.2,11.68,8771,0
2005-02-28,11.68,11.76,11.2,11.28,6625,0
2005-03-01,11.04,11.6,11.04,11.12,2072,0
2005-03-02,11.44,12,11.44,11.68,21220,0
2005-03-03,12,13.2,11.76,12.48,76620,0
2005-03-04,12.8,14.16,12.72,14.16,91982,0
2005-03-07,14.32,16.32,14.16,15.76,201995,0
2005-03-08,16,16,14,15.44,70305,0
2005-03-09,14.4,15.44,13.6,13.84,30590,0
2005-03-10,13.84,13.92,12.88,13.2,35286,0
2005-03-11,13.28,13.52,12.32,12.56,18608,0
2005-03-14,13.36,13.92,12.32,13.84,41281,0
2005-03-15,13.6,13.68,12.4,12.8,19610,0
2005-03-16,12.64,14.48,12.64,13.92,31367,0
2005-03-17,14.24,15.2,13.84,14.8,56594,0
2005-03-18,14.8,15.2,14,14.8,12030,0
2005-03-21,15.12,15.12,13.92,14.24,14284,0
2005-03-22,13.76,14.08,13.28,13.28,21679,0
2005-03-23,13.76,13.76,12.88,13.04,9578,0
2005-03-24,13.12,13.52,13.12,13.12,5473,0
2005-03-28,12.88,13.12,12,12.48,27510,0
2005-03-29,12.8,13.52,12.4,12.64,11669,0
2005-03-30,12.08,13.04,12.08,12.24,3097,0
2005-03-31,12.24,13.04,12.24,12.48,9675,0
2005-04-01,12.8,13.04,12.16,12.64,13431,0
2005-04-04,12.96,14,12.96,13.28,31952,0
2005-04-05,13.28,14.08,13.2,13.2,4765,0
2005-04-06,13.28,13.68,12.88,12.88,5764,0
2005-04-07,12.96,13.28,12.48,12.48,6635,0
2005-04-08,12.4,13.04,12.08,12.24,12131,0
2005-04-11,12.48,12.48,11.6,11.92,22388,0
2005-04-12,12,12.32,11.6,11.84,6794,0
2005-04-13,11.52,11.76,11.04,11.28,10562,0
2005-04-14,11.6,11.6,10.56,10.8,19125,0
2005-04-15,11.04,11.12,10.72,11.12,14921,0
2005-04-18,10.88,11.2,9.92,10.24,34555,0
2005-04-19,10.16,11.04,10.16,10.72,18139,0
2005-04-20,10.8,10.8,10.32,10.48,7865,0
2005-04-21,10.32,10.64,10.16,10.56,11269,0
2005-04-22,10.72,10.72,10.32,10.4,5857,0
2005-04-25,10.64,10.64,10.16,10.4,5682,0
2005-04-26,10.32,10.56,10.16,10.4,8442,0
2005-04-27,10.08,10.24,9.76,10,10578,0
2005-04-28,9.84,10.16,9.6,10,18050,0
2005-04-29,10,10,9.36,9.84,13300,0
2005-05-02,9.6,9.92,9.28,9.6,19238,0
2005-05-03,9.6,9.84,9.28,9.6,17262,0
2005-05-04,10,10,9.52,9.68,5515,0
2005-05-05,9.6,10,9.52,9.6,3273,0
2005-05-06,9.76,10.8,9.76,10,13275,0
2005-05-09,10,10.4,9.92,10.32,16075,0
2005-05-10,10.24,10.64,10,10,9988,0
2005-05-11,9.84,10.08,9.28,9.92,21717,0
2005-05-12,10.08,10.08,9.6,9.68,5638,0
2005-05-13,9.44,9.92,9.44,9.68,5535,0
2005-05-16,9.52,9.84,9.12,9.28,21478,0
2005-05-17,9.12,9.28,8.48,8.8,27814,0
2005-05-18,8.8,8.8,8.4,8.4,21901,0
2005-05-19,8.8,9.28,8.48,8.72,13272,0
2005-05-20,9.2,9.52,8.8,8.8,9313,0
2005-05-23,9.2,9.2,8.64,8.8,7363,0
2005-05-24,8.72,8.88,8.48,8.64,7764,0
2005-05-25,8.56,9.04,8.56,8.8,16213,0
2005-05-26,8.88,8.88,8.48,8.64,8375,0
2005-05-27,8.64,10.08,8.48,9.44,42984,0
2005-05-31,9.68,9.68,8.64,9.2,18134,0
2005-06-01,9.12,10.24,9.12,10.24,14694,0
2005-06-02,10.72,10.72,9.44,9.6,18015,0
2005-06-03,9.52,10.48,9.52,10,11626,0
2005-06-06,10.56,12.72,10.24,12,98094,0
2005-06-07,12.64,12.64,10.32,10.32,38382,0
2005-06-08,10.48,12.16,10.48,11.6,30311,0
2005-06-09,11.84,12.64,11.36,11.84,32424,0
2005-06-10,12.24,14.48,12.16,13.28,152661,0
2005-06-13,15.2,18.24,14.96,18.24,369139,0
2005-06-14,18.24,19.04,16.4,16.8,172446,0
2005-06-15,16.8,24.32,16.8,23.84,788205,0
2005-06-16,24.56,31.6,23.6,28.8,1445810,0
2005-06-17,28.8,30.48,24.16,25.6,596147,0
2005-06-20,28.24,29.52,24.96,25.2,531697,0
2005-06-21,25.6,26.4,22.08,23.04,373138,0
2005-06-22,22.56,24.48,19.84,20.16,393890,0
2005-06-23,20.32,22.72,19.76,21.28,340737,0
2005-06-24,21.36,22,20,20.24,101623,0
2005-06-27,20.88,22.32,20.24,20.88,192067,0
2005-06-28,21.68,22,19.44,19.92,180285,0
2005-06-29,20.24,20.8,17.68,19.2,166948,0
2005-06-30,18.88,21.2,17.92,19.2,217090,0
2005-07-01,19.12,20.08,18.64,19.52,90931,0
2005-07-05,20.16,21.84,19.76,21.36,149773,0
2005-07-06,23.6,30.16,22.96,30.16,1150841,0
2005-07-07,28.32,33.28,26.88,28.96,1565167,0
2005-07-08,29.28,30,24.8,25.44,563889,0
2005-07-11,25.52,25.6,23.2,24,304755,0
2005-07-12,24.08,28.8,24.08,27.04,682797,0
2005-07-13,27.2,27.6,24.88,25.44,217310,0
2005-07-14,25.52,26.16,22,22.24,376224,0
2005-07-15,23.2,24.56,22.24,23.04,222948,0
2005-07-18,22.72,24.72,22,23.52,218531,0
2005-07-19,23.6,24.48,22.56,23.92,116756,0
2005-07-20,24.4,25.52,23.28,24,178319,0
2005-07-21,24,24.4,22.8,23.12,45051,0
2005-07-22,23.04,25.04,23.04,24.4,228005,0
2005-07-25,24.4,24.4,23.04,23.52,92148,0
2005-07-26,23.68,23.68,22.8,23.2,64625,0
2005-07-27,23.2,23.36,22,22.32,74101,0
2005-07-28,22.08,22.8,22,22.16,31431,0
2005-07-29,23.6,24.32,22.8,23.2,91554,0
2005-08-01,23.6,25.36,23.6,25.04,222163,0
2005-08-02,24.96,25.12,23.76,24.4,94659,0
2005-08-03,26.96,28.16,24.88,25.04,486246,0
2005-08-04,25.2,26.24,24.8,25.12,106942,0
2005-08-05,25.12,25.6,24.64,24.96,52103,0
2005-08-08,25.44,25.52,23.68,24.4,96724,0
2005-08-09,24.32,24.4,22.88,23.6,77410,0
2005-08-10,24,24.16,22.8,23.12,67295,0
2005-08-11,23.6,24.48,22.88,24.08,76403,0
2005-08-12,24.4,25.12,23.68,23.92,77125,0
2005-08-15,23.92,23.92,23.2,23.28,26411,0
2005-08-16,23.2,24.32,22.96,23.84,38924,0
2005-08-17,23.68,24.24,22.08,22.48,105671,0
2005-08-18,22.24,22.4,20.4,20.72,125358,0
2005-08-19,21.04,21.52,20.48,20.96,50018,0
2005-08-22,21.68,22,21.12,21.92,41239,0
2005-08-23,21.84,21.84,19.52,19.84,83801,0
2005-08-24,20,20.72,19.12,20.32,79352,0
2005-08-25,20.32,20.8,19.12,19.6,42661,0
2005-08-26,19.36,20.08,18.4,18.56,49826,0
2005-08-29,19.36,20.16,18.8,19.84,39133,0
2005-08-30,20.4,20.4,18.8,19.2,46480,0
2005-08-31,18.88,19.6,18.24,18.48,46673,0
2005-09-01,18.4,23.2,18.16,22.32,185203,0
2005-09-02,23.52,25.76,22.56,23.36,508734,0
2005-09-06,24.72,24.72,22,22,125024,0
2005-09-07,22.88,22.88,20.32,21.6,55861,0
2005-09-08,21.68,23.04,19.76,21.04,108384,0
2005-09-09,21.6,22.88,19.36,19.92,245410,0
2005-09-12,19.6,19.92,18.88,19.12,75857,0
2005-09-13,19.44,20.32,19.2,19.52,44558,0
2005-09-14,19.44,20,18.96,19.12,31250,0
2005-09-15,19.12,20.96,19.12,19.84,92913,0
2005-09-16,19.76,20.08,19.2,19.2,37691,0
2005-09-19,19.92,21.28,18.8,20.88,116778,0
2005-09-20,20.32,20.8,19.28,19.52,47869,0
2005-09-21,20.48,21.92,20.4,21.68,173404,0
2005-09-22,23.52,23.6,20.56,21.68,187571,0
2005-09-23,21.28,21.44,20.08,20.16,43262,0
2005-09-26,20.08,20.56,19.68,19.92,31670,0
2005-09-27,20,20.56,19.76,20.56,35934,0
2005-09-28,20.64,21.84,20,21.2,70241,0
2005-09-29,21.44,21.92,19.28,20.4,99047,0
2005-09-30,21.04,21.04,20.24,20.88,40268,0
2005-10-03,20.8,21.2,19.44,20.72,35713,0
2005-10-04,20.4,20.48,19.68,19.84,50659,0
2005-10-05,20.08,20.56,18.48,19.36,83800,0
2005-10-06,19.12,19.12,17.52,17.68,83303,0
2005-10-07,17.6,17.84,16.08,16.48,74561,0
2005-10-10,15.6,16.48,15.6,15.76,55220,0
2005-10-11,16,16.72,16,16.72,34716,0
2005-10-12,16.72,17.12,15.84,16.08,47710,0
2005-10-13,16.24,16.4,15.2,15.2,22783,0
2005-10-14,15.76,15.76,14.08,14.8,51037,0
2005-10-17,15.12,15.76,14.88,15.44,30343,0
2005-10-18,15.36,15.52,14.48,14.8,19160,0
2005-10-19,15.12,15.44,14.24,14.8,27761,0
2005-10-20,14.96,15.2,12,12.56,98497,0
2005-10-21,12.8,13.2,12.08,12.16,52946,0
2005-10-24,12.24,12.64,12.24,12.4,27986,0
2005-10-25,12.32,13.44,12.32,12.96,31710,0
2005-10-26,12.8,13.84,12.4,12.72,49889,0
2005-10-27,12.64,13.2,12.32,12.32,12966,0
2005-10-28,12.16,12.96,12,12.32,19028,0
2005-10-31,12.32,12.72,12.08,12.08,16016,0
2005-11-01,12.56,12.88,12.16,12.24,40865,0
2005-11-02,12.8,12.8,12.08,12.48,38227,0
2005-11-03,12.72,13.52,12.56,13.28,36963,0
2005-11-04,13.2,13.44,12.96,12.96,13834,0
2005-11-07,12.96,13.44,12.64,13.04,34514,0
2005-11-08,14,14.16,13.2,13.92,43763,0
2005-11-09,14.16,14.24,13.92,14,18558,0
2005-11-10,14.24,14.24,13.2,13.52,13882,0
2005-11-11,13.44,13.76,12.88,13.6,16813,0
2005-11-14,13.44,13.84,13.12,13.2,9124,0
2005-11-15,13.28,13.36,12.72,13.36,20682,0
2005-11-16,13.36,13.36,12.8,13.04,11199,0
2005-11-17,13.6,13.6,12.72,12.8,21369,0
2005-11-18,12.56,13.04,12.56,13.04,17345,0
2005-11-21,13.12,13.2,12.72,13.2,10878,0
2005-11-22,13.44,13.44,12.72,12.96,21880,0
2005-11-23,12.8,13.12,12.8,12.96,12501,0
2005-11-25,12.96,13.12,12.8,12.96,7310,0
2005-11-28,12.8,12.96,12.56,12.8,12446,0
2005-11-29,12.8,12.88,12.56,12.72,10532,0
2005-11-30,12.64,12.88,12.56,12.72,11501,0
2005-12-01,12.96,14,12.64,13.84,43916,0
2005-12-02,13.84,13.92,13.28,13.68,18631,0
2005-12-05,13.68,14.96,13.6,14.72,48706,0
2005-12-06,14.96,15.2,13.92,14.32,31964,0
2005-12-07,14.56,16.4,14.56,16.08,100354,0
2005-12-08,16.24,16.8,15.36,16,63584,0
2005-12-09,15.68,16,15.36,15.52,22223,0
2005-12-12,15.52,15.6,14.48,14.88,23952,0
2005-12-13,14.64,15.52,14.56,14.72,18449,0
2005-12-14,14.72,14.72,14.24,14.56,17586,0
2005-12-15,14.16,14.72,14.16,14.48,19381,0
2005-12-16,14.56,14.72,14,14.72,17091,0
2005-12-19,14.56,14.72,14.16,14.24,12094,0
2005-12-20,13.6,14.16,13.36,13.36,32557,0
2005-12-21,13.28,14.08,13.28,13.92,29930,0
2005-12-22,14.16,14.16,13.52,13.68,8648,0
2005-12-23,13.68,14,13.52,13.84,8816,0
2005-12-27,13.6,13.68,12.96,12.96,13665,0
2005-12-28,12.88,13.44,12.88,12.96,23576,0
2005-12-29,13.68,13.68,12.96,13.6,17737,0
2005-12-30,13.68,14,12.96,14,30938,0
2006-01-03,14.08,14.16,13.2,13.68,13198,0
2006-01-04,12.96,13.52,12.96,13.12,33315,0
2006-01-05,13.12,13.6,13.12,13.2,15238,0
2006-01-06,13.04,14.24,13.04,13.6,26205,0
2006-01-09,13.68,14.16,13.36,13.68,16300,0
2006-01-10,13.6,15.12,13.44,14.8,53798,0
2006-01-11,14.8,15.04,14.16,14.88,30081,0
2006-01-12,15.04,15.44,14.16,14.64,28421,0
2006-01-13,14.88,15.12,14.32,14.64,14001,0
2006-01-17,14.48,16.24,14.48,16.08,89926,0
2006-01-18,16,16.16,15.04,15.44,41352,0
2006-01-19,15.92,15.92,15.2,15.36,37960,0
2006-01-20,15.52,18.24,15.52,17.84,193502,0
2006-01-23,18.24,18.56,17.04,17.52,72860,0
2006-01-24,17.52,17.6,16.32,16.56,52660,0
2006-01-25,16.4,16.56,15.6,15.76,31874,0
2006-01-26,16,16,15.2,15.6,29056,0
2006-01-27,15.84,16.48,15.76,16.08,30451,0
2006-01-30,16.32,17.12,16.32,16.8,35468,0
2006-01-31,17.12,17.12,16,16.8,25982,0
2006-02-01,16.56,16.96,16.08,16.32,20918,0
2006-02-02,16.24,16.56,15.6,15.84,22914,0
2006-02-03,16.4,16.4,15.68,16.08,16964,0
2006-02-06,16,16.8,16,16.4,29160,0
2006-02-07,16.72,16.72,15.68,15.76,25322,0
2006-02-08,15.28,15.76,15.2,15.36,25196,0
2006-02-09,15.28,15.44,14.8,15.04,21627,0
2006-02-10,14.8,15.12,14.08,14.24,33231,0
2006-02-13,14.72,14.72,14.08,14.16,20805,0
2006-02-14,14.24,14.24,13.84,13.84,13014,0
2006-02-15,13.92,14.24,13.84,14.24,17600,0
2006-02-16,14.24,14.96,14,14.96,26311,0
2006-02-17,14.96,15.52,14.48,15.28,28945,0
2006-02-21,15.6,16.48,15.52,16,46433,0
2006-02-22,16.48,16.48,15.44,15.6,19976,0
2006-02-23,15.44,15.92,15.2,15.28,14343,0
2006-02-24,16,16,14.96,15.2,28721,0
2006-02-27,15.6,15.6,14.64,14.88,15074,0
2006-02-28,14.56,15.04,14.24,14.96,36485,0
2006-03-01,14.96,15.2,14.56,14.8,10036,0
2006-03-02,14.8,15.04,14.56,14.64,11749,0
2006-03-03,14.4,15.04,14.4,14.72,15523,0
2006-03-06,14.72,14.96,14.48,14.64,12010,0
2006-03-07,14.48,14.56,14,14,20291,0
2006-03-08,13.76,14.8,13.76,14.16,8160,0
2006-03-09,14,14.64,13.92,13.92,5774,0
2006-03-10,14.08,14.4,13.84,14,11548,0
2006-03-13,14,14.16,13.6,13.6,18180,0
2006-03-14,14,14,13.84,13.92,9390,0
2006-03-15,13.84,13.92,13.52,13.52,13605,0
2006-03-16,13.68,13.84,13.6,13.84,7656,0
2006-03-17,13.84,14,13.68,13.84,5345,0
2006-03-20,13.84,14,13.52,13.76,9244,0
2006-03-21,14,14,13.6,13.68,4024,0
2006-03-22,13.68,13.92,13.44,13.44,15796,0
2006-03-23,13.84,14.4,13.6,14.32,22874,0
2006-03-24,14.16,14.32,13.92,14.16,13008,0
2006-03-27,14.16,14.8,14,14.72,23368,0
2006-03-28,14.8,15.84,14.72,15.6,48282,0
2006-03-29,15.68,16,15.04,15.84,49656,0
2006-03-30,15.36,16.16,15.04,15.04,19673,0
2006-03-31,15.68,16.96,14.88,15.76,56363,0
2006-04-03,16.48,16.56,15.2,16.32,57632,0
2006-04-04,15.92,16.4,15.12,15.36,26108,0
2006-04-05,15.44,16.4,15.2,15.44,7996,0
2006-04-06,15.52,16.88,15.36,15.36,68979,0
2006-04-07,15.12,15.6,15.04,15.12,16237,0
2006-04-10,15.2,15.84,14.56,14.8,27025,0
2006-04-11,15.2,18.96,14.96,18.24,323663,0
2006-04-12,18.24,18.96,16.16,16.4,223967,0
2006-04-13,16.72,17.04,15.36,16.16,76377,0
2006-04-17,16.48,21.68,16.48,21.04,344645,0
2006-04-18,21.52,22.72,19.36,20.56,348094,0
2006-04-19,19.92,21.12,18.96,19.76,162497,0
2006-04-20,20.16,21.12,19.36,19.52,77192,0
2006-04-21,19.12,22.64,18.64,20.08,292954,0
2006-04-24,20.56,20.8,19.2,20.24,84934,0
2006-04-25,20.24,20.24,19.12,19.36,74100,0
2006-04-26,19.2,19.36,17.44,17.76,102537,0
2006-04-27,17.28,18.24,17.2,17.36,44527,0
2006-04-28,17.6,18.32,17.6,17.84,36118,0
2006-05-01,18.32,18.32,17.28,17.92,55071,0
2006-05-02,17.92,18,16.88,17.12,60413,0
2006-05-03,17.6,17.76,16,16.88,74820,0
2006-05-04,16.96,16.96,15.52,15.6,100284,0
2006-05-05,16,16.08,15.6,15.76,50060,0
2006-05-08,16,16.16,14.32,15.04,113159,0
2006-05-09,15.04,15.52,14.56,14.72,68866,0
2006-05-10,14.8,14.88,14.08,14.4,71704,0
2006-05-11,14.56,15.2,14.56,14.96,74231,0
2006-05-12,15.2,15.6,13.92,14.48,71734,0
2006-05-15,13.84,14.72,13.36,13.52,60315,0
2006-05-16,13.52,14.16,13.2,13.6,74325,0
2006-05-17,13.76,14,13.52,13.52,28501,0
2006-05-18,13.6,14.48,13.6,14.32,30946,0
2006-05-19,14.24,14.24,13.2,13.92,34810,0
2006-05-22,14.24,14.24,12.4,13.04,58742,0
2006-05-23,12.88,13.52,12.8,12.8,34344,0
2006-05-24,12.88,13.2,12.48,12.8,31034,0
2006-05-25,13.2,13.6,12.72,13.44,30076,0
2006-05-26,13.52,14.08,13.36,13.6,19357,0
2006-05-30,13.36,14,13.36,13.84,53002,0
2006-05-31,14,14,13.2,13.36,18738,0
2006-06-01,12.56,13.36,12.32,13.12,41889,0
2006-06-02,13.04,13.92,12.88,13.84,45983,0
2006-06-05,13.52,13.6,12.8,12.88,66974,0
2006-06-06,13.04,13.2,12.48,12.88,32585,0
2006-06-07,13.04,13.2,12.64,12.72,9546,0
2006-06-08,12.56,12.72,12.08,12.32,33220,0
2006-06-09,12.56,12.72,12.4,12.64,10299,0
2006-06-12,12.64,12.64,12.08,12.08,21301,0
2006-06-13,12.16,12.16,10.48,10.64,59774,0
2006-06-14,10.64,11.36,10.08,10.88,30424,0
2006-06-15,11.2,12.16,11.2,12.16,28038,0
2006-06-16,12.4,12.72,12.16,12.16,11052,0
2006-06-19,12.08,12.4,11.2,11.68,26838,0
2006-06-20,11.68,12.72,10.96,12.48,25695,0
2006-06-21,12.32,12.56,12,12.32,14649,0
2006-06-22,12,12.64,12,12.08,17197,0
2006-06-23,12.24,12.72,12.24,12.48,20595,0
2006-06-26,12.72,12.72,12.16,12.72,10348,0
2006-06-27,12.64,12.72,12.08,12.16,16481,0
2006-06-28,12.16,12.48,11.84,12,21809,0
2006-06-29,11.84,12.4,11.76,12.32,20363,0
2006-06-30,12.48,12.72,12.24,12.56,12892,0
2006-07-03,12.72,12.72,12.4,12.56,12227,0
2006-07-05,12.24,13.36,12,13.2,128677,0
2006-07-06,13.12,13.28,12.4,12.4,56437,0
2006-07-07,12.56,14.08,12.32,12.8,87851,0
2006-07-10,12.96,13.36,12.48,12.64,26756,0
2006-07-11,12.64,13.04,12.4,12.64,17797,0
2006-07-12,12.48,13.12,12.48,12.8,34071,0
2006-07-13,12.8,13.6,12.64,13.04,75344,0
2006-07-14,13.12,13.36,12.72,12.8,31545,0
2006-07-17,12.8,12.8,12.08,12.16,44807,0
2006-07-18,12.32,12.32,11.28,12,41181,0
2006-07-19,11.84,12.4,11.84,12.24,6110,0
2006-07-20,12.4,12.4,11.76,11.92,14395,0
2006-07-21,11.76,12.24,11.52,11.84,19930,0
2006-07-24,11.84,11.92,11.44,11.76,11612,0
2006-07-25,11.6,12.16,11.6,11.92,10126,0
2006-07-26,12,12.08,11.84,11.84,9606,0
2006-07-27,12,12.4,11.92,12,12383,0
2006-07-28,11.92,12.08,11.52,11.92,21559,0
2006-07-31,11.36,12.08,11.36,11.76,9376,0
2006-08-01,11.92,12,11.36,11.36,41939,0
2006-08-02,11.04,11.92,11.04,11.36,23595,0
2006-08-03,11.52,11.6,11.2,11.52,20289,0
2006-08-04,11.68,11.84,11.52,11.6,5346,0
2006-08-07,11.76,12,11.36,11.52,17007,0
2006-08-08,11.68,11.68,11.12,11.2,12615,0
2006-08-09,11.2,11.76,11.12,11.28,7654,0
2006-08-10,11.44,11.84,11.28,11.6,15704,0
2006-08-11,11.68,11.68,11.12,11.2,9999,0
2006-08-14,11.2,11.2,10.72,11.04,18214,0
2006-08-15,10.8,11.28,10.8,11.12,12682,0
2006-08-16,11.36,11.36,10.88,11.12,9996,0
2006-08-17,10.96,11.04,10.72,10.8,20618,0
2006-08-18,10.72,10.96,10.72,10.8,8519,0
2006-08-21,10.88,11.36,10.72,11.2,19517,0
2006-08-22,11.44,11.68,11.44,11.52,22951,0
2006-08-23,11.6,11.6,10.88,11.04,15819,0
2006-08-24,10.96,11.36,10.56,10.96,9799,0
2006-08-25,11.2,11.6,10.88,11.28,16570,0
2006-08-28,11.28,11.28,10.96,11.28,10966,0
2006-08-29,11.44,11.44,10.96,11.04,6725,0
2006-08-30,11.2,11.68,11.12,11.28,26672,0
2006-08-31,11.44,11.52,11.12,11.44,4068,0
2006-09-01,11.28,11.44,11.2,11.36,4565,0
2006-09-05,11.6,11.6,10.96,11.12,12644,0
2006-09-06,10.96,11.04,10.72,10.88,9543,0
2006-09-07,10.88,10.88,10.4,10.48,14650,0
2006-09-08,10.4,10.64,10.16,10.32,26718,0
2006-09-11,10.16,10.8,10.08,10.4,21185,0
2006-09-12,10.48,10.56,9.76,10.24,16486,0
2006-09-13,10.4,11.04,10.24,10.96,20544,0
2006-09-14,11.04,11.2,10.64,10.64,18275,0
2006-09-15,10.48,10.88,10.32,10.48,10543,0
2006-09-18,10.64,10.64,10.32,10.4,4038,0
2006-09-19,10.56,10.8,10.32,10.48,8895,0
2006-09-20,10.48,10.72,10.24,10.32,8920,0
2006-09-21,10.32,10.8,10.24,10.4,13966,0
2006-09-22,10.24,10.72,10.08,10.24,12154,0
2006-09-25,10.24,10.24,9.92,10,13758,0
2006-09-26,10,10.4,10,10.32,9965,0
2006-09-27,10.32,10.4,10.24,10.32,5209,0
2006-09-28,10.4,10.48,10,10.24,12500,0
2006-09-29,10.4,10.88,10.24,10.72,34516,0
2006-10-02,10.96,10.96,10.32,10.48,6035,0
2006-10-03,10.32,10.64,10.24,10.32,8278,0
2006-10-04,10.4,10.4,10.08,10.16,14500,0
2006-10-05,10.08,10.48,10.08,10.32,26804,0
2006-10-06,10.24,10.4,10.08,10.24,15017,0
2006-10-09,10.16,10.32,10.16,10.16,8137,0
2006-10-10,10.16,10.4,10,10.08,10575,0
2006-10-11,10.16,10.32,10,10,11266,0
2006-10-12,10.16,10.24,9.92,10.16,12371,0
2006-10-13,10.08,10.16,10,10.08,14897,0
2006-10-16,10.08,10.24,10,10.08,13267,0
2006-10-17,10.08,10.4,10,10.08,32360,0
2006-10-18,10.4,10.4,10,10.08,17444,0
2006-10-19,10.16,10.32,10.08,10.08,20790,0
2006-10-20,10.08,10.24,10,10.24,13185,0
2006-10-23,10.08,10.24,9.92,10.08,38411,0
2006-10-24,9.92,10.16,9.92,10.16,24695,0
2006-10-25,10.08,10.32,9.92,10.08,33673,0
2006-10-26,10.24,10.24,10,10.08,17259,0
2006-10-27,10,10.16,9.92,9.92,14532,0
2006-10-30,10.08,10.16,9.92,10.08,8485,0
2006-10-31,10.16,10.16,9.92,10,20313,0
2006-11-01,10.16,10.24,10,10.16,30618,0
2006-11-02,10.24,10.32,10,10.08,17905,0
2006-11-03,10.24,11.36,10.16,10.56,131450,0
2006-11-06,10.64,11.04,10.32,10.88,34640,0
2006-11-07,10.96,10.96,10.48,10.72,21678,0
2006-11-08,10.88,11.04,10.48,10.64,28135,0
2006-11-09,10.72,11.52,10.4,10.72,71423,0
2006-11-10,10.72,11.12,10.72,10.96,17153,0
2006-11-13,11.12,11.76,11.04,11.76,34886,0
2006-11-14,11.76,11.76,11.04,11.04,27622,0
2006-11-15,11.04,11.36,10.8,10.8,19175,0
2006-11-16,10.8,11.12,10.56,10.56,28827,0
2006-11-17,10.48,10.72,10.4,10.56,8621,0
2006-11-20,10.64,10.96,10.4,10.4,17572,0
2006-11-21,10.4,10.56,10.24,10.56,11244,0
2006-11-22,10.72,10.72,10.4,10.64,9064,0
2006-11-24,10.64,11.04,10.56,10.72,5993,0
2006-11-27,10.72,10.8,10.56,10.8,15721,0
2006-11-28,10.88,10.88,10.32,10.72,30741,0
2006-11-29,10.64,10.96,10.48,10.88,26161,0
2006-11-30,11.04,11.04,10.72,10.8,18149,0
2006-12-01,10.48,10.8,10.48,10.8,18608,0
2006-12-04,10.4,10.56,10.24,10.32,25421,0
2006-12-05,10.24,10.4,10.24,10.24,17793,0
2006-12-06,10.32,10.4,10.16,10.32,21695,0
2006-12-07,10.24,10.4,10.24,10.32,14652,0
2006-12-08,10.32,10.4,10.24,10.4,32061,0
2006-12-11,10.32,10.4,10.24,10.24,28314,0
2006-12-12,10.24,10.4,10.08,10.08,18489,0
2006-12-13,10.08,10.16,10,10.08,26892,0
2006-12-14,10,10.24,10,10.16,17641,0
2006-12-15,10.24,10.24,10,10,16991,0
2006-12-18,10,10.32,10,10,21908,0
2006-12-19,10,10.16,9.84,10,34860,0
2006-12-20,10,10,9.44,9.6,35756,0
2006-12-21,9.68,10.16,9.68,9.76,16353,0
2006-12-22,10,10.08,9.44,10.08,25448,0
2006-12-26,9.92,10.16,9.92,10,18447,0
2006-12-27,10,10.16,9.76,10.08,29297,0
2006-12-28,10.08,10.48,10,10.48,62354,0
2006-12-29,10.4,10.64,10.32,10.56,63768,0
2007-01-03,10.56,10.64,10.24,10.24,43290,0
2007-01-04,10.24,10.4,10.16,10.32,17910,0
2007-01-05,10.16,10.32,9.92,10.16,27049,0
2007-01-08,9.92,10.48,9.76,10.4,31281,0
2007-01-09,10.4,10.4,10,10.24,7056,0
2007-01-10,10.24,10.24,10,10.16,5747,0
2007-01-11,10,10.16,10,10,10965,0
2007-01-12,10,10,9.84,9.84,17970,0
2007-01-16,9.84,10.08,9.68,9.68,8268,0
2007-01-17,9.76,10.16,9.68,10.08,17154,0
2007-01-18,9.92,10,9.68,9.76,11121,0
2007-01-19,9.84,10,9.76,10,11187,0
2007-01-22,9.92,9.92,9.84,9.92,9596,0
2007-01-23,9.84,9.92,9.76,9.92,22251,0
2007-01-24,9.92,9.92,9.68,9.76,13472,0
2007-01-25,9.76,9.92,9.68,9.92,18501,0
2007-01-26,9.92,10.32,9.84,10.16,59374,0
2007-01-29,10.08,10.16,9.68,10,27201,0
2007-01-30,10.32,10.32,9.84,10,17118,0
2007-01-31,10.08,10.08,9.76,9.92,17980,0
2007-02-01,10,10.08,9.84,9.92,10808,0
2007-02-02,10,10.16,9.92,10.08,23354,0
2007-02-05,10,10.56,9.92,10.32,82606,0
2007-02-06,10.48,10.56,10.16,10.24,46853,0
2007-02-07,10.24,10.32,10.08,10.16,19192,0
2007-02-08,10.08,10.24,9.84,9.92,25938,0
2007-02-09,10,10.24,10,10.24,23836,0
2007-02-12,10.08,10.56,10,10.24,36667,0
2007-02-13,10.08,10.32,10,10.16,6250,0
2007-02-14,10.32,10.56,10.16,10.48,47165,0
2007-02-15,10.48,10.56,10.32,10.32,31498,0
2007-02-16,10.56,10.56,10.24,10.4,27209,0
2007-02-20,10.64,10.8,10.24,10.64,44970,0
2007-02-21,10.72,10.8,10.4,10.64,15480,0
2007-02-22,10.56,10.96,10.56,10.88,32511,0
2007-02-23,10.96,11.52,10.96,11.28,42731,0
2007-02-26,11.2,11.6,11.2,11.6,30964,0
2007-02-27,10.96,11.76,10.88,11.12,73138,0
2007-02-28,11.28,11.36,10.88,11.04,34225,0
2007-03-01,11.04,11.76,10.96,11.76,66806,0
2007-03-02,11.76,12.4,11.6,11.84,89236,0
2007-03-05,12.08,12.08,11.44,11.84,40350,0
2007-03-06,11.84,11.84,10.88,11.52,50562,0
2007-03-07,11.44,11.52,11.04,11.44,22706,0
2007-03-08,11.52,11.52,11.04,11.2,14717,0
2007-03-09,11.04,11.36,10.88,11.28,19715,0
2007-03-12,11.2,11.2,10.88,11.04,30907,0
2007-03-13,10.88,11.04,10.64,10.8,22581,0
2007-03-14,10.8,10.88,10.56,10.72,26325,0
2007-03-15,10.88,11.04,10.64,10.72,11380,0
2007-03-16,10.64,10.96,10.64,10.64,6391,0
2007-03-19,10.56,10.88,10.56,10.8,8376,0
2007-03-20,10.64,10.96,10.64,10.64,8388,0
2007-03-21,10.64,10.96,10.64,10.88,7556,0
2007-03-22,10.56,11.04,10.56,11.04,18095,0
2007-03-23,10.96,11.04,10.8,11.04,15174,0
2007-03-26,10.32,11.6,10.32,11.44,37335,0
2007-03-27,11.28,11.36,10.88,11.28,9508,0
2007-03-28,10.96,11.52,10.96,11.2,22335,0
2007-03-29,11.36,11.92,11.12,11.92,66195,0
2007-03-30,12,12,11.04,11.2,43921,0
2007-04-02,11.12,11.28,10.88,11.04,27971,0
2007-04-03,11.2,11.28,10.96,11.2,22187,0
2007-04-04,10.96,11.2,10.96,11.12,18810,0
2007-04-05,11.12,11.6,11.12,11.2,36974,0
2007-04-09,11.2,11.28,11.12,11.12,23805,0
2007-04-10,11.44,11.44,11.12,11.36,52825,0
2007-04-11,11.36,11.68,11.2,11.6,70323,0
2007-04-12,11.68,12.96,11.36,12.72,164182,0
2007-04-13,12.48,13.2,12.48,12.56,90244,0
2007-04-16,12.56,12.8,12.24,12.72,53100,0
2007-04-17,12.8,12.8,12.24,12.72,32077,0
2007-04-18,12.64,13.92,12.64,13.76,135467,0
2007-04-19,13.76,13.84,13.04,13.44,39347,0
2007-04-20,13.6,13.84,13.2,13.52,29888,0
2007-04-23,13.68,13.92,13.2,13.92,47251,0
2007-04-24,13.92,14.16,13.28,13.44,45494,0
2007-04-25,13.92,13.92,13.12,13.2,44647,0
2007-04-26,13.36,13.36,12.72,12.96,25259,0
2007-04-27,12.8,13.04,12.48,12.96,41174,0
2007-04-30,13.04,13.12,12.64,13.04,19678,0
2007-05-01,12.96,12.96,12.48,12.8,28594,0
2007-05-02,12.72,12.96,12.32,12.64,25416,0
2007-05-03,12.56,12.8,12.48,12.56,22852,0
2007-05-04,12.64,12.8,12.48,12.72,16485,0
2007-05-07,12.88,13.28,12.64,13.12,23865,0
2007-05-08,13.2,13.2,12.88,13.04,12918,0
2007-05-09,12.96,13.2,12.64,12.64,12403,0
2007-05-10,12.48,12.8,12.24,12.48,17954,0
2007-05-11,12.4,12.64,12.16,12.48,22671,0
2007-05-14,12.32,12.72,12.24,12.48,12580,0
2007-05-15,12.56,12.56,11.84,12.16,25749,0
2007-05-16,12,12.16,11.76,11.92,15445,0
2007-05-17,11.92,11.92,11.44,11.6,29120,0
2007-05-18,11.6,11.84,11.36,11.76,23973,0
2007-05-21,11.84,12,11.68,11.92,14308,0
2007-05-22,11.68,12.16,11.68,11.76,21740,0
2007-05-23,11.76,12.08,11.76,11.92,14307,0
2007-05-24,11.84,12.08,11.76,11.76,8356,0
2007-05-25,11.84,11.92,11.52,11.6,37815,0
2007-05-29,11.52,12.16,11.52,12,17728,0
2007-05-30,11.68,11.84,11.6,11.6,21160,0
2007-05-31,11.6,11.84,11.52,11.68,16033,0
2007-06-01,11.76,11.84,11.52,11.68,10492,0
2007-06-04,11.52,12.48,11.52,12.08,31142,0
2007-06-05,12.24,12.64,12.08,12.48,23003,0
2007-06-06,12.48,12.56,12.24,12.48,14247,0
2007-06-07,12.4,12.64,12.16,12.32,14840,0
2007-06-08,12.32,12.4,12.08,12.32,9308,0
2007-06-11,12.08,12.4,12,12.08,11779,0
2007-06-12,12.24,12.4,12.08,12.24,6299,0
2007-06-13,12.16,12.32,11.92,12,10691,0
2007-06-14,12.24,12.32,12.08,12.24,12713,0
2007-06-15,12.48,12.72,12.24,12.64,15802,0
2007-06-18,12.4,13.04,12.24,12.96,28514,0
2007-06-19,12.72,12.96,12.64,12.72,14503,0
2007-06-20,12.96,12.96,12.4,12.56,8543,0
2007-06-21,12.48,12.72,12.4,12.4,13842,0
2007-06-22,12.56,12.56,12,12.24,27348,0
2007-06-25,12.08,12.32,11.76,11.84,14635,0
2007-06-26,11.6,11.92,11.44,11.52,26491,0
2007-06-27,11.68,12.16,11.6,12.08,15445,0
2007-06-28,11.84,12.08,11.76,11.84,7116,0
2007-06-29,12,12.16,11.68,12.16,11375,0
2007-07-02,12,12.4,12,12.4,4573,0
2007-07-03,12,12.4,12,12.32,10504,0
2007-07-05,12.08,12.64,12.08,12.56,16026,0
2007-07-06,12.72,13.2,12.4,13.2,20103,0
2007-07-09,13.2,13.28,12.8,12.8,15156,0
2007-07-10,12.8,13.2,12.8,13.04,11786,0
2007-07-11,13.2,13.2,12.96,12.96,8128,0
2007-07-12,12.72,13.12,12.72,12.88,10409,0
2007-07-13,12.96,13.04,12.88,12.96,15531,0
2007-07-16,13.12,13.84,13.04,13.36,96061,0
2007-07-17,13.2,13.52,13.04,13.36,20602,0
2007-07-18,13.2,13.6,13.2,13.28,11905,0
2007-07-19,13.28,13.44,12.96,13.28,15777,0
2007-07-20,13.12,13.28,11.92,12.8,22737,0
2007-07-23,12.8,12.8,12.4,12.56,7295,0
2007-07-24,12.48,12.96,12.48,12.56,15428,0
2007-07-25,12.48,12.8,12.4,12.48,14769,0
2007-07-26,12.48,12.72,11.6,11.84,31426,0
2007-07-27,11.92,12.32,11.84,12.08,15513,0
2007-07-30,11.92,12.48,11.92,12.24,11654,0
2007-07-31,12.08,12.56,12,12.08,8288,0
2007-08-01,12.24,12.56,11.84,12.32,25183,0
2007-08-02,12.32,12.56,11.92,12.32,11688,0
2007-08-03,12.56,12.56,11.68,12.32,25947,0
2007-08-06,12.32,12.32,11.6,11.76,17716,0
2007-08-07,11.92,12,11.76,11.76,7517,0
2007-08-08,11.76,12.08,11.68,12.08,11344,0
2007-08-09,11.84,12.08,11.68,11.92,9793,0
2007-08-10,12,12,11.76,11.92,4999,0
2007-08-13,11.84,12.08,11.52,11.6,25824,0
2007-08-14,11.76,11.92,10.8,10.96,38668,0
2007-08-15,10.64,11.44,10.64,11.12,28037,0
2007-08-16,10.88,11.12,10.4,10.8,14588,0
2007-08-17,11.68,11.68,10.8,11.44,9761,0
2007-08-20,11.28,11.44,10.72,11.04,10509,0
2007-08-21,10.96,11.36,10.72,11.12,17016,0
2007-08-22,10.88,11.36,10.72,11.36,11608,0
2007-08-23,11.2,11.44,10.8,11.28,12801,0
2007-08-24,11.2,11.76,11.04,11.76,10822,0
2007-08-27,12,12,11.28,11.84,6425,0
2007-08-28,11.52,11.76,11.04,11.2,8825,0
2007-08-29,11.2,11.28,10.96,11.2,7869,0
2007-08-30,11.04,11.2,10.88,11.04,6950,0
2007-08-31,11.04,11.28,10.88,11.04,7613,0
2007-09-04,11.04,11.6,11.04,11.36,21518,0
2007-09-05,10.72,11.12,9.28,9.44,138664,0
2007-09-06,9.92,10,9.36,10,38535,0
2007-09-07,9.68,9.92,9.36,9.68,52853,0
2007-09-10,9.68,9.68,9.2,9.36,19939,0
2007-09-11,9.28,9.36,8.8,8.96,26939,0
2007-09-12,8.8,9.12,8.56,8.72,26252,0
2007-09-13,8.8,8.8,7.92,8.08,61594,0
2007-09-14,8,8.64,7.92,8.56,29806,0
2007-09-17,8.72,8.8,8.4,8.64,24405,0
2007-09-18,8.8,9.04,8.64,9.04,13791,0
2007-09-19,9.44,9.44,8.96,9.12,9717,0
2007-09-20,9.12,9.28,8.64,8.72,36127,0
2007-09-21,8.88,8.96,8.4,8.64,25270,0
2007-09-24,8.8,8.8,8.48,8.72,8246,0
2007-09-25,8.64,8.8,8.48,8.8,20173,0
2007-09-26,8.96,9.12,8.88,8.96,21771,0
2007-09-27,8.88,9.44,8.56,9.36,26414,0
2007-09-28,9.44,9.44,9.2,9.28,6447,0
2007-10-01,9.12,9.28,8.88,9.12,15450,0
2007-10-02,8.96,9.2,8.64,8.88,6241,0
2007-10-03,8.72,8.8,8.64,8.72,4397,0
2007-10-04,8.72,8.88,8.56,8.64,4991,0
2007-10-05,8.56,9.04,8.48,8.8,13066,0
2007-10-08,8.88,9.04,8.48,8.88,9925,0
2007-10-09,8.64,9.12,8.64,8.8,4651,0
2007-10-10,8.8,9.12,8.56,8.96,8092,0
2007-10-11,9.04,9.2,8.8,8.96,9516,0
2007-10-12,8.8,8.96,8.8,8.96,3476,0
2007-10-15,8.96,8.96,8.72,8.8,5745,0
2007-10-16,8.8,8.88,8.56,8.64,4729,0
2007-10-17,8.96,8.96,8.64,8.96,14881,0
2007-10-18,8.96,8.96,8.8,8.96,4194,0
2007-10-19,8.96,9.04,8.64,8.8,21449,0
2007-10-22,8.56,8.72,8.48,8.72,15045,0
2007-10-23,8.72,8.72,8.48,8.48,9684,0
2007-10-24,8.48,8.64,8.48,8.64,9610,0
2007-10-25,8.8,8.8,8.56,8.64,6717,0
2007-10-26,8.64,8.72,8.56,8.72,6772,0
2007-10-29,8.8,8.88,8.64,8.88,4849,0
2007-10-30,8.88,9.04,8.64,8.96,10104,0
2007-10-31,9.04,9.04,8.88,8.88,11327,0
2007-11-01,8.88,8.96,8.88,8.88,3263,0
2007-11-02,8.88,8.96,8.8,8.8,21960,0
2007-11-05,8.8,8.96,8.4,8.48,21292,0
2007-11-06,8.48,8.64,8.24,8.32,40541,0
2007-11-07,8.08,8.24,8.08,8.08,22511,0
2007-11-08,8.08,8.16,8.08,8.08,19942,0
2007-11-09,8.08,8.16,8.08,8.08,9058,0
2007-11-12,8.16,8.16,7.84,8,24455,0
2007-11-13,8,8.16,7.92,8,8537,0
2007-11-14,8,8,7.84,7.84,14587,0
2007-11-15,7.84,8,7.6,7.6,22226,0
2007-11-16,7.6,7.68,7.6,7.6,29684,0
2007-11-19,7.6,7.68,7.2,7.2,19266,0
2007-11-20,7.36,7.36,7.2,7.2,22684,0
2007-11-21,7.2,7.28,7.12,7.28,7544,0
2007-11-23,7.04,7.28,7.04,7.12,7084,0
2007-11-26,7.04,7.36,7.04,7.2,17313,0
2007-11-27,7.2,7.28,7.12,7.2,12054,0
2007-11-28,7.2,7.44,7.2,7.36,9130,0
2007-11-29,7.28,8.08,7.28,8,11829,0
2007-11-30,8,8.8,7.92,8.32,15196,0
2007-12-03,8.48,8.8,8.24,8.48,8914,0
2007-12-04,8.32,8.56,8.32,8.48,1841,0
2007-12-05,8.4,8.56,8.24,8.48,11798,0
2007-12-06,8.4,8.56,8.24,8.48,1342,0
2007-12-07,8.4,8.72,8.4,8.56,8222,0
2007-12-10,8.8,8.96,8.48,8.8,13753,0
2007-12-11,8.8,8.96,8.8,8.88,7178,0
2007-12-12,8.8,8.96,8.64,8.64,10765,0
2007-12-13,8.64,8.8,8.48,8.56,1321,0
2007-12-14,8.72,8.8,8.32,8.48,7184,0
2007-12-17,8.48,8.56,8.4,8.56,6972,0
2007-12-18,8.48,8.64,8.24,8.32,6074,0
2007-12-19,8.16,8.16,7.2,7.92,13542,0
2007-12-20,8,8.08,7.92,8.08,8627,0
2007-12-21,8,8.08,7.76,8.08,9405,0
2007-12-24,7.92,9.2,7.92,9.12,16750,0
2007-12-26,9.2,9.2,8.56,8.56,5610,0
2007-12-27,8.64,8.8,8.16,8.56,12567,0
2007-12-28,8.4,8.72,4.56,8.64,8523,0
2007-12-31,8.4,8.64,7.36,8.24,23647,0
2008-01-02,8,8.64,8,8.32,6690,0
2008-01-03,8.32,8.56,8.24,8.48,10166,0
2008-01-04,8.64,8.72,7.28,8.32,5036,0
2008-01-07,7.92,8.24,7.84,8.16,7392,0
2008-01-08,8,8.24,7.6,7.92,7115,0
2008-01-09,8.16,8.16,7.6,7.68,7596,0
2008-01-10,7.6,7.76,7.36,7.6,6413,0
2008-01-11,7.6,7.68,7.28,7.52,9927,0
2008-01-14,7.28,7.6,7.28,7.6,6561,0
2008-01-15,7.68,7.92,7.52,7.68,1513,0
2008-01-16,7.52,7.6,7.2,7.44,18306,0
2008-01-17,7.44,7.44,7.2,7.28,7598,0
2008-01-18,7.2,7.28,7.2,7.2,6264,0
2008-01-22,7.04,7.2,6.8,6.96,6968,0
2008-01-23,6.96,7.36,6.88,7.04,6850,0
2008-01-24,7.04,7.2,6.8,7.04,3117,0
2008-01-25,6.88,7.04,6.8,7.04,8681,0
2008-01-28,6.96,7.6,6.88,7.6,8766,0
2008-01-29,7.6,7.68,7.36,7.6,5653,0
2008-01-30,7.6,8.08,7.2,7.92,10129,0
2008-01-31,7.84,8.4,7.84,8.4,8347,0
2008-02-01,8.64,8.72,7.92,8.4,4810,0
2008-02-04,8.4,8.56,7.84,8.32,8974,0
2008-02-05,8.24,8.56,8.24,8.4,5825,0
2008-02-06,8.4,8.48,8.16,8.24,2932,0
2008-02-07,8.16,8.8,8.08,8.16,11764,0
2008-02-08,8.16,8.88,8.16,8.64,12339,0
2008-02-11,8.8,8.8,8.4,8.64,4800,0
2008-02-12,8.8,8.8,8.08,8.56,6550,0
2008-02-13,8.48,8.8,8.4,8.56,7375,0
2008-02-14,8.48,9.36,8.08,9.12,30983,0
2008-02-15,9.2,9.84,8.96,9.28,49333,0
2008-02-19,9.36,9.6,9.2,9.36,10828,0
2008-02-20,9.52,10,9.36,9.6,28012,0
2008-02-21,9.84,10,9.36,9.52,26257,0
2008-02-22,9.6,9.84,9.36,9.84,10369,0
2008-02-25,9.52,9.92,9.52,9.6,3892,0
2008-02-26,9.68,9.76,9.52,9.6,4480,0
2008-02-27,9.52,9.68,9.28,9.44,4180,0
2008-02-28,9.68,9.68,9.44,9.68,2349,0
2008-02-29,9.36,9.68,9.36,9.52,4170,0
2008-03-03,9.6,9.6,9.28,9.44,4228,0
2008-03-04,9.44,10.32,9.36,10.08,48337,0
2008-03-05,10.32,10.32,9.84,10.08,16244,0
2008-03-06,10.24,10.32,9.76,9.76,9838,0
2008-03-07,9.68,9.84,9.28,9.76,11011,0
2008-03-10,9.52,9.76,9.2,9.36,9186,0
2008-03-11,9.6,9.76,9.2,9.36,11909,0
2008-03-12,9.2,9.28,8.72,8.88,16365,0
2008-03-13,8.64,9.36,8.56,8.88,19338,0
2008-03-14,8.88,9.12,8.8,8.88,3599,0
2008-03-17,8.88,8.88,8.16,8.56,22058,0
2008-03-18,8.88,8.96,8.08,8.4,19626,0
2008-03-19,8.4,8.56,8.16,8.24,13472,0
2008-03-20,8.4,8.4,8.08,8.16,4407,0
2008-03-24,8.08,8.96,8.08,8.96,24087,0
2008-03-25,8.8,9.84,8.8,9.6,18095,0
2008-03-26,9.36,10.16,9.12,10,15283,0
2008-03-27,10,10,8.88,9.76,16897,0
2008-03-28,10,10.08,9.6,9.84,4333,0
2008-03-31,9.6,9.6,9.44,9.44,5466,0
2008-04-01,9.44,9.84,9.2,9.28,6207,0
2008-04-02,9.28,9.68,9.28,9.52,4570,0
2008-04-03,9.2,9.76,9.2,9.6,7434,0
2008-04-04,9.36,9.68,9.36,9.44,2909,0
2008-04-07,9.44,9.6,9.36,9.6,8940,0
2008-04-08,9.44,9.92,9.44,9.76,3335,0
2008-04-09,9.68,10.72,9.44,10.08,45374,0
2008-04-10,10.16,10.32,9.76,10.08,11639,0
2008-04-11,10.24,10.32,10,10.24,15749,0
2008-04-14,10.24,10.32,10.08,10.24,11110,0
2008-04-15,10,10.96,10,10.96,14435,0
2008-04-16,10.88,11.12,10.8,11.04,15645,0
2008-04-17,11.04,11.28,10.56,11.2,16998,0
2008-04-18,11.12,11.84,11.12,11.68,39242,0
2008-04-21,11.44,11.84,11.12,11.84,22254,0
2008-04-22,11.92,13.2,11.92,12.64,47356,0
2008-04-23,12.72,12.72,11.6,11.68,23426,0
2008-04-24,11.6,11.84,10.88,11.68,21363,0
2008-04-25,11.68,12.32,11.44,12.16,13159,0
2008-04-28,12.4,12.48,11.2,11.28,18637,0
2008-04-29,11.44,11.68,11.2,11.6,10066,0
2008-04-30,11.44,11.6,10.72,11.28,17807,0
2008-05-01,11.2,11.36,10.88,11.12,7607,0
2008-05-02,11.2,11.2,10.96,11.04,12588,0
2008-05-05,10.8,11.36,10.56,11.36,14165,0
2008-05-06,11.68,12,11.12,11.84,47243,0
2008-05-07,11.68,11.92,11.2,11.68,13461,0
2008-05-08,11.68,12,11.52,11.76,7357,0
2008-05-09,11.92,12,11.52,11.92,16584,0
2008-05-12,12,12,10.88,11.44,39387,0
2008-05-13,11.6,11.84,10.88,11.44,20784,0
2008-05-14,11.92,12.16,11.2,11.52,31102,0
2008-05-15,11.52,11.6,10.96,10.96,22368,0
2008-05-16,11.2,12.64,11.12,12.16,76235,0
2008-05-19,12.08,14.72,12.08,14.64,152699,0
2008-05-20,14.64,15.04,13.76,14.96,65632,0
2008-05-21,15.28,16.4,13.76,14.32,102252,0
2008-05-22,13.92,14.4,12.96,13.44,48159,0
2008-05-23,13.36,13.6,12.8,13.12,22694,0
2008-05-27,13.44,14.32,13.2,14,24868,0
2008-05-28,14,14.32,13.36,13.68,7481,0
2008-05-29,13.84,14,12.24,12.56,40806,0
2008-05-30,12.56,13.44,12.48,13.44,13651,0
2008-06-02,13.6,13.68,12.8,13.2,40200,0
2008-06-03,13.2,13.28,12.48,12.72,23174,0
2008-06-04,12.72,13.04,12.32,12.4,26430,0
2008-06-05,12.64,14,12.64,13.44,21361,0
2008-06-06,13.52,14.08,13.28,13.52,57978,0
2008-06-09,13.44,14.24,13.44,13.76,34067,0
2008-06-10,13.52,14,13.2,13.76,16647,0
2008-06-11,13.52,15.12,13.44,14.32,47609,0
2008-06-12,14.16,14.72,13.76,14.32,32918,0
2008-06-13,14.48,14.48,13.84,14.08,12500,0
2008-06-16,13.92,14,13.68,13.76,14913,0
2008-06-17,13.6,14,13.6,13.76,13943,0
2008-06-18,13.84,15.44,13.84,14.8,55016,0
2008-06-19,15.12,15.36,14.08,14.24,37063,0
2008-06-20,14.4,14.56,14,14.08,16602,0
2008-06-23,14.32,14.32,13.68,13.68,18604,0
2008-06-24,13.92,13.92,12.88,13.52,33870,0
2008-06-25,13.76,13.92,12.48,12.72,23552,0
2008-06-26,13.12,13.6,12.72,13.04,26900,0
2008-06-27,12.88,13.52,12.88,13.36,7671,0
2008-06-30,13.12,13.44,12.88,12.96,10143,0
2008-07-01,13.2,13.36,12.4,13.12,22652,0
2008-07-02,13.12,13.28,12.24,12.8,23437,0
2008-07-03,12.8,12.88,11.6,11.84,33128,0
2008-07-07,11.6,12.4,10.72,11.2,35626,0
2008-07-08,10.96,11.28,10.48,10.8,21338,0
2008-07-09,10.8,11.76,10.8,11.52,17114,0
2008-07-10,11.36,11.52,10.8,11.04,15416,0
2008-07-11,10.88,11.2,10.88,11.04,15764,0
2008-07-14,11.2,11.44,10.8,11.12,16557,0
2008-07-15,11.28,11.44,10.72,10.88,17345,0
2008-07-16,10.88,10.96,10.64,10.72,13352,0
2008-07-17,10.96,10.96,10,10.16,18121,0
2008-07-18,10,10.64,10,10.24,11531,0
2008-07-21,9.84,10.64,9.68,10.32,35761,0
2008-07-22,10.08,10.72,10.08,10.72,6993,0
2008-07-23,10.8,11.04,10.56,10.88,4148,0
2008-07-24,10.8,10.88,10.72,10.8,6062,0
2008-07-25,10.8,11.04,10.8,10.96,6017,0
2008-07-28,10.8,11.04,10.4,10.64,13539,0
2008-07-29,10.64,10.64,10,10.48,17677,0
2008-07-30,10.32,10.32,9.84,10.24,19062,0
2008-07-31,9.92,10.48,9.92,10.32,3050,0
2008-08-01,10.08,10.32,9.92,10,8665,0
2008-08-04,9.92,10.08,9.68,9.92,12279,0
2008-08-05,10,10.4,10,10.4,8085,0
2008-08-06,10.16,10.88,10.16,10.72,11356,0
2008-08-07,10.72,11.12,10.72,11.04,6240,0
2008-08-08,10.96,11.04,10.4,10.96,17521,0
2008-08-11,11.12,11.2,10.96,11.04,7381,0
2008-08-12,10.88,11.28,10.72,11.04,3256,0
2008-08-13,11.12,11.2,11.04,11.2,3485,0
2008-08-14,11.04,11.36,10.56,10.96,14842,0
2008-08-15,11.2,11.36,10.56,11.04,10103,0
2008-08-18,11.2,11.28,10.72,11.04,4182,0
2008-08-19,10.72,11.28,10.72,11.12,5422,0
2008-08-20,11.2,11.36,11.04,11.36,6352,0
2008-08-21,11.36,11.6,11.04,11.28,18295,0
2008-08-22,11.2,11.68,10.96,11.44,19571,0
2008-08-25,11.36,11.76,10.96,11.52,14693,0
2008-08-26,11.76,11.84,11.52,11.68,7373,0
2008-08-27,11.76,12.16,11.52,12,27552,0
2008-08-28,12.08,12.32,11.6,12.24,17691,0
2008-08-29,12.4,12.4,11.6,11.92,11317,0
2008-09-02,11.68,12.24,11.6,12.08,25807,0
2008-09-03,12.08,12.24,10.56,10.56,50997,0
2008-09-04,11.2,11.28,9.44,10.24,65008,0
2008-09-05,9.92,10.56,9.52,10.4,31347,0
2008-09-08,10.88,11.2,10.4,10.72,31364,0
2008-09-09,10.4,10.4,9.52,9.6,28786,0
2008-09-10,9.6,10.08,9.6,9.6,19519,0
2008-09-11,9.52,9.84,8.48,9.12,79059,0
2008-09-12,9.28,9.52,8.8,9.04,10999,0
2008-09-15,8.56,9.2,8.48,9.12,13593,0
2008-09-16,8.96,9.36,8.24,8.56,24480,0
2008-09-17,8.24,9.04,8.24,8.8,14910,0
2008-09-18,8.32,9.6,8.32,9.2,50451,0
2008-09-19,8.8,9.52,8.4,9.04,54364,0
2008-09-22,8.8,9.2,8.64,9.04,9900,0
2008-09-23,8.88,9.28,8.64,9.2,57301,0
2008-09-24,9.12,9.2,8.24,8.24,30088,0
2008-09-25,8.16,8.88,8.16,8.64,15299,0
2008-09-26,8.64,8.8,8.4,8.72,17061,0
2008-09-29,8.64,8.64,8.16,8.24,17969,0
2008-09-30,8.16,8.48,8.08,8.16,14684,0
2008-10-01,8.16,8.24,7.76,8.08,16360,0
2008-10-02,8,8,6.8,7.36,79149,0
2008-10-03,7.6,7.84,6.88,7.76,20196,0
2008-10-06,7.6,7.92,6.96,7.84,31747,0
2008-10-07,8.32,8.32,7.84,7.92,10566,0
2008-10-08,7.44,7.92,6.88,7.6,33699,0
2008-10-09,7.6,7.84,6.88,6.88,52052,0
2008-10-10,7.12,7.2,6,6.8,41151,0
2008-10-13,6.8,7.76,6.8,7.68,12193,0
2008-10-14,7.68,7.68,6.48,6.96,18445,0
2008-10-15,7.04,7.44,6.48,6.48,11997,0
2008-10-16,6.48,6.56,6.08,6.4,11318,0
2008-10-17,7.12,9.12,6.4,8.8,22827,0
2008-10-20,8.16,8.72,7.92,7.92,9936,0
2008-10-21,8.24,8.24,6.96,7.76,7030,0
2008-10-22,7.84,7.84,6.48,6.88,22373,0
2008-10-23,6.96,6.96,6.56,6.8,14089,0
2008-10-24,6.8,7.04,6.56,6.88,17916,0
2008-10-27,7.12,7.12,6.56,6.72,11780,0
2008-10-28,6.8,7.12,6.56,6.88,13887,0
2008-10-29,6.96,6.96,5.68,6.32,34570,0
2008-10-30,6.4,6.8,6.4,6.64,10600,0
2008-10-31,6.56,6.56,5.84,6.32,16208,0
2008-11-03,6.4,6.56,6.32,6.4,2905,0
2008-11-04,6.56,6.56,6.24,6.32,11664,0
2008-11-05,6.4,6.8,6.24,6.56,9281,0
2008-11-06,6.56,6.64,5.84,6.24,12078,0
2008-11-07,6.24,6.4,6.16,6.24,2289,0
2008-11-10,6.16,6.24,5.6,5.76,11300,0
2008-11-11,5.76,5.92,5.28,5.52,8009,0
2008-11-12,5.2,5.6,5.2,5.52,32688,0
2008-11-13,5.52,5.52,4.96,5.44,24253,0
2008-11-14,5.36,5.84,4.96,5.36,17856,0
2008-11-17,5.44,5.6,5.28,5.52,11071,0
2008-11-18,5.6,6,5.6,5.76,9287,0
2008-11-19,5.04,6,5.04,5.2,15225,0
2008-11-20,5.36,5.6,4.96,5.04,21550,0
2008-11-21,5.12,5.2,2.64,3.84,54065,0
2008-11-24,4,4.96,4,4.96,11712,0
2008-11-25,4.8,5.04,4.64,5.04,4467,0
2008-11-26,4.8,5.52,4.8,5.44,14101,0
2008-11-28,5.76,5.76,5.44,5.44,8928,0
2008-12-01,5.44,5.44,4.64,5.04,9962,0
2008-12-02,4.88,5.28,4.4,4.96,20040,0
2008-12-03,5.12,5.2,4.8,4.88,2299,0
2008-12-04,4.72,5.44,4.72,4.88,2661,0
2008-12-05,4.88,5.04,4.64,4.72,3758,0
2008-12-08,4.8,4.88,4.48,4.72,15115,0
2008-12-09,4.4,4.8,4.4,4.4,3123,0
2008-12-10,4.72,4.72,4.16,4.32,13438,0
2008-12-11,4.24,4.4,4.16,4.24,3085,0
2008-12-12,4.32,4.72,4.08,4.56,11022,0
2008-12-15,4.64,5.2,4.64,4.72,12599,0
2008-12-16,4.96,5.2,4.72,4.8,5189,0
2008-12-17,4.8,5.52,4.8,5.36,18688,0
2008-12-18,5.2,5.76,5.04,5.12,17182,0
2008-12-19,4.96,5.76,4.96,4.96,12611,0
2008-12-22,5.36,5.6,4.8,5.04,11577,0
2008-12-23,4.8,5.36,4.8,4.96,7581,0
2008-12-24,5.04,5.12,4.88,4.88,848,0
2008-12-26,5.44,5.44,4.96,5.12,5749,0
2008-12-29,5.2,5.76,4.96,4.96,12177,0
2008-12-30,5.52,5.52,4.96,4.96,11306,0
2008-12-31,4.8,5.44,4.8,5.2,10841,0
2009-01-02,5.28,5.68,5.2,5.44,12674,0
2009-01-05,5.6,5.6,5.12,5.36,12725,0
2009-01-06,5.6,5.76,5.12,5.36,10330,0
2009-01-07,5.36,5.92,5.2,5.84,11728,0
2009-01-08,5.92,6,5.28,5.6,13488,0
2009-01-09,5.6,5.84,5.44,5.44,4120,0
2009-01-12,5.52,5.76,5.52,5.6,2202,0
2009-01-13,5.76,5.76,5.36,5.44,2719,0
2009-01-14,5.36,5.68,5.12,5.12,6843,0
2009-01-15,5.52,5.52,4.64,5.52,25601,0
2009-01-16,5.44,5.44,4.8,5.28,2270,0
2009-01-20,5.28,5.28,4.48,5.2,6607,0
2009-01-21,5.2,5.36,4.8,5.12,6483,0
2009-01-22,4.8,5.28,4.8,5.28,4663,0
2009-01-23,4.8,5.28,4.8,5.12,3075,0
2009-01-26,5.04,5.2,4.8,4.88,2687,0
2009-01-27,4.8,4.96,4.8,4.88,2188,0
2009-01-28,4.72,4.96,4.64,4.96,2030,0
2009-01-29,4.8,5.12,4.8,5.04,1513,0
2009-01-30,4.96,5.12,4.88,5.04,764,0
2009-02-02,4.96,5.04,4.56,5.04,5017,0
2009-02-03,4.96,4.96,4.64,4.72,9152,0
2009-02-04,4.64,4.72,4.56,4.64,6172,0
2009-02-05,4.4,4.8,4.4,4.64,11953,0
2009-02-06,4.56,4.96,4.56,4.88,3389,0
2009-02-09,4.8,4.96,4.8,4.88,5636,0
2009-02-10,5.12,6.32,5.12,5.76,50191,0
2009-02-11,5.76,6.08,5.44,5.92,17544,0
2009-02-12,5.76,5.76,5.36,5.76,13704,0
2009-02-13,5.92,5.92,5.68,5.84,5834,0
2009-02-17,5.68,6,5.6,5.68,1829,0
2009-02-18,5.68,6,5.52,5.84,12688,0
2009-02-19,5.84,6,5.6,5.76,6509,0
2009-02-20,6,6.08,5.84,6,5024,0
2009-02-23,5.68,6.16,5.68,6.08,3124,0
2009-02-24,6,6.16,5.76,5.84,7246,0
2009-02-25,6,6.16,5.68,5.92,4293,0
2009-02-26,6.16,6.72,5.92,5.92,17670,0
2009-02-27,6.08,6.24,6,6.24,4613,0
2009-03-02,6,6.32,5.6,6,6810,0
2009-03-03,6,6,5.84,5.92,1000,0
2009-03-04,5.68,5.92,5.52,5.76,5680,0
2009-03-05,5.76,5.76,5.44,5.68,11864,0
2009-03-06,5.6,5.76,5.52,5.6,6292,0
2009-03-09,5.44,5.6,5.2,5.36,10871,0
2009-03-10,5.28,5.6,5.2,5.44,11020,0
2009-03-11,5.36,5.6,5.2,5.6,4282,0
2009-03-12,5.52,5.76,5.36,5.76,4088,0
2009-03-13,5.36,5.76,5.28,5.52,11112,0
2009-03-16,5.6,5.6,5.2,5.6,2766,0
2009-03-17,5.44,5.6,5.28,5.44,5731,0
2009-03-18,5.76,5.76,5.36,5.52,4305,0
2009-03-19,5.6,5.68,5.6,5.6,4403,0
2009-03-20,5.6,5.92,5.6,5.76,1128,0
2009-03-23,5.76,5.76,5.44,5.6,3745,0
2009-03-24,5.84,5.84,5.36,5.6,6663,0
2009-03-25,5.6,5.68,5.36,5.44,28620,0
2009-03-26,5.68,5.84,5.36,5.44,16839,0
2009-03-27,5.6,5.6,5.44,5.52,1924,0
2009-03-30,5.36,5.6,5.28,5.6,3655,0
2009-03-31,5.28,5.6,5.28,5.52,6373,0
2009-04-01,5.44,5.52,5.28,5.36,7131,0
2009-04-02,5.6,5.6,5.36,5.52,7519,0
2009-04-03,5.52,5.68,5.36,5.68,7629,0
2009-04-06,5.6,5.6,5.28,5.52,6398,0
2009-04-07,5.44,5.68,5.44,5.68,5917,0
2009-04-08,5.68,5.68,5.52,5.6,2500,0
2009-04-09,5.52,5.84,5.52,5.52,23243,0
2009-04-13,5.44,5.6,5.04,5.36,28007,0
2009-04-14,5.04,5.36,4.88,5.36,13200,0
2009-04-15,5.44,5.6,5.36,5.36,13917,0
2009-04-16,5.36,5.44,4.88,4.88,25112,0
2009-04-17,5.2,5.6,5.04,5.6,25670,0
2009-04-20,5.28,5.28,5.04,5.12,22141,0
2009-04-21,5.04,5.44,5.04,5.36,23188,0
2009-04-22,5.36,5.36,5.2,5.28,18449,0
2009-04-23,5.52,5.76,5.44,5.52,22572,0
2009-04-24,5.68,5.84,5.28,5.84,28512,0
2009-04-27,6.16,6.16,5.92,6.16,13801,0
2009-04-28,6.24,6.4,5.6,6.4,14749,0
2009-04-29,6.08,6.32,6,6.32,3833,0
2009-04-30,6.32,6.32,5.76,6,6774,0
2009-05-01,5.6,6.24,5.6,5.76,22240,0
2009-05-04,6.16,6.32,5.76,6.16,12000,0
2009-05-05,5.92,6.72,5.92,6.64,27186,0
2009-05-06,6.56,6.96,6,6.64,25468,0
2009-05-07,6.64,6.8,6.32,6.4,15605,0
2009-05-08,6.64,6.64,6.32,6.4,3358,0
2009-05-11,6.32,6.64,6.08,6.32,5917,0
2009-05-12,6.56,6.64,6.16,6.56,5881,0
2009-05-13,6.64,6.64,6.32,6.64,6995,0
2009-05-14,6.56,6.64,6.32,6.32,13492,0
2009-05-15,6.56,6.72,6.48,6.72,16800,0
2009-05-18,6.8,7.84,6.48,7.52,42619,0
2009-05-19,7.84,8.32,6.88,7.36,48093,0
2009-05-20,8.24,8.32,7.52,7.84,23086,0
2009-05-21,8.08,8.4,7.92,8.16,19905,0
2009-05-22,8.4,10.4,8.4,8.96,123153,0
2009-05-26,8.48,9.92,8.48,8.96,97633,0
2009-05-27,9.36,9.92,9.04,9.84,33928,0
2009-05-28,9.44,9.44,8.56,8.96,21032,0
2009-05-29,9.44,9.44,8.8,9.36,40890,0
2009-06-01,9.44,10.16,9.04,9.2,53229,0
2009-06-02,9.6,9.76,8.72,9.44,58870,0
2009-06-03,9.6,9.6,8.8,9.6,41934,0
2009-06-04,9.68,9.84,9.2,9.84,11736,0
2009-06-05,10.16,10.16,9.44,9.68,27217,0
2009-06-08,9.76,10.16,9.12,10.16,25788,0
2009-06-09,10.08,10.8,9.76,10.8,52610,0
2009-06-10,10.8,10.8,9.84,10.08,30687,0
2009-06-11,10.24,10.56,8.8,10,77297,0
2009-06-12,10.24,10.24,9.76,9.92,6038,0
2009-06-15,9.36,9.84,8.8,8.96,48955,0
2009-06-16,8.8,9.36,8.72,8.88,34037,0
2009-06-17,8.8,9.2,8.56,8.72,34832,0
2009-06-18,8.72,9.2,8.72,9.2,14205,0
2009-06-19,9.52,9.6,8.64,9.36,25719,0
2009-06-22,8.88,9.28,8.8,8.88,16717,0
2009-06-23,8.88,8.88,7.44,7.92,87760,0
2009-06-24,8.24,8.32,7.68,7.68,23829,0
2009-06-25,7.92,8.64,7.68,8,23178,0
2009-06-26,8.24,8.64,7.92,8.64,32387,0
2009-06-29,9.04,9.04,8,8.48,19493,0
2009-06-30,8.24,8.88,8.24,8.88,22768,0
2009-07-01,8.48,8.96,7.76,8.16,42657,0
2009-07-02,8,8.32,7.84,7.92,14841,0
2009-07-06,7.92,7.92,7.68,7.76,16209,0
2009-07-07,8,8,7.2,7.44,35224,0
2009-07-08,7.6,7.6,6.72,7.28,32914,0
2009-07-09,7.2,7.76,7.2,7.68,15273,0
2009-07-10,7.92,8,7.52,7.6,11895,0
2009-07-13,8,8,7.44,7.76,30135,0
2009-07-14,7.68,7.68,7.36,7.68,7893,0
2009-07-15,7.68,8,7.68,7.84,9841,0
2009-07-16,7.84,8,7.68,7.84,6423,0
2009-07-17,7.68,8.08,7.68,7.84,4841,0
2009-07-20,7.76,8.08,7.76,8,6082,0
2009-07-21,7.92,8.08,7.92,8,8306,0
2009-07-22,7.92,8.08,7.36,7.6,11786,0
2009-07-23,7.44,8,7.36,7.92,29098,0
2009-07-24,8,8,7.52,7.6,11269,0
2009-07-27,7.84,7.92,7.6,7.84,21866,0
2009-07-28,7.92,8,7.44,7.68,30536,0
2009-07-29,7.52,7.76,7.52,7.76,11867,0
2009-07-30,7.6,8,7.52,7.6,14364,0
2009-07-31,7.6,8.32,7.6,8,47440,0
2009-08-03,8.32,8.4,7.68,8.08,38940,0
2009-08-04,8.4,8.4,8,8.4,17864,0
2009-08-05,8,8.24,7.92,8.24,21965,0
2009-08-06,8.24,8.4,7.92,8.4,13497,0
2009-08-07,8.32,8.4,8.08,8.24,25105,0
2009-08-10,8.4,9.28,8.24,8.56,69223,0
2009-08-11,8.56,8.8,8.24,8.8,30029,0
2009-08-12,8.72,9.04,8.56,8.64,9123,0
2009-08-13,8.8,8.88,8.4,8.48,19667,0
2009-08-14,8.32,8.8,8.24,8.24,5870,0
2009-08-17,8.16,8.24,7.92,7.92,22224,0
2009-08-18,8.08,8.48,8,8.48,17615,0
2009-08-19,8.32,8.4,8.08,8.32,3457,0
2009-08-20,8.16,8.24,7.6,7.84,28830,0
2009-08-21,8.08,8.32,8.08,8.32,15128,0
2009-08-24,8.4,8.48,8.08,8.32,15012,0
2009-08-25,8.24,8.8,8.24,8.64,40364,0
2009-08-26,8.56,8.56,8.32,8.48,16420,0
2009-08-27,8.8,8.8,8.32,8.72,41133,0
2009-08-28,8.8,8.88,8.48,8.8,9909,0
2009-08-31,8.56,8.8,8.48,8.48,19661,0
2009-09-01,8.24,8.64,8.24,8.48,15780,0
2009-09-02,8.4,8.8,8.32,8.64,12665,0
2009-09-03,8.48,9.52,8.32,9.44,75614,0
2009-09-04,9.44,9.52,8.88,9.2,21174,0
2009-09-08,9.28,10.24,8.96,9.84,74834,0
2009-09-09,9.92,10.72,9.84,10.4,91682,0
2009-09-10,10.64,10.64,10.08,10.64,47263,0
2009-09-11,10.64,10.64,9.68,10.32,52096,0
2009-09-14,10.16,10.72,9.6,10.72,32119,0
2009-09-15,10.64,10.8,10.24,10.56,53826,0
2009-09-16,10.64,11.52,10.4,11.2,125680,0
2009-09-17,10.88,12.4,10.88,11.68,83870,0
2009-09-18,11.92,12.72,11.84,12.72,84068,0
2009-09-21,12.8,12.8,11.84,12.32,54008,0
2009-09-22,12.48,12.8,11.92,12.64,42122,0
2009-09-23,12.48,12.72,11.36,11.76,88838,0
2009-09-24,11.28,12.08,10.64,10.88,38029,0
2009-09-25,10.88,11.6,10.88,10.96,34680,0
2009-09-28,11.2,12.56,10.8,11.6,68751,0
2009-09-29,11.6,11.6,10.96,11.36,12910,0
2009-09-30,11.12,11.52,11.04,11.2,18742,0
2009-10-01,11.2,11.36,10.32,10.88,26199,0
2009-10-02,10.32,12,10.32,10.8,91265,0
2009-10-05,11.04,11.2,10.72,11.2,14634,0
2009-10-06,11.2,11.28,10.8,11.04,11399,0
2009-10-07,10.8,10.88,10.56,10.64,13347,0
2009-10-08,10.88,10.88,10.48,10.88,14772,0
2009-10-09,10.88,10.88,10.32,10.72,8113,0
2009-10-12,10.8,10.8,10,10.4,55799,0
2009-10-13,10.4,10.88,10.24,10.88,19489,0
2009-10-14,10.88,11.12,10.4,11.12,43758,0
2009-10-15,11.12,11.2,10.72,11.2,23367,0
2009-10-16,10.96,13.28,10.8,12.16,235365,0
2009-10-19,12.64,13.28,12.16,12.8,165511,0
2009-10-20,12.96,12.96,11.76,12.88,92326,0
2009-10-21,12.48,13.28,11.92,11.92,59475,0
2009-10-22,12,12.8,11.68,12.8,31858,0
2009-10-23,13.04,13.6,12.56,13.6,95286,0
2009-10-26,13.6,13.84,12.16,12.72,92327,0
2009-10-27,12.4,13.04,12.32,12.4,31744,0
2009-10-28,12.4,12.4,11.44,11.52,53576,0
2009-10-29,11.44,11.92,11.36,11.44,27551,0
2009-10-30,11.6,12.48,11.52,11.6,51290,0
2009-11-02,11.92,11.92,10.96,11.44,36903,0
2009-11-03,11.44,11.92,11.2,11.92,22326,0
2009-11-04,11.68,12.16,11.28,11.52,29934,0
2009-11-05,11.52,12.32,11.52,12.24,40400,0
2009-11-06,12.24,12.24,11.6,11.92,13809,0
2009-11-09,11.76,12,11.68,11.84,9111,0
2009-11-10,11.84,12.08,11.36,11.76,33339,0
2009-11-11,11.44,11.68,11.36,11.52,11221,0
2009-11-12,11.28,11.28,10.64,10.88,35609,0
2009-11-13,10.8,11.04,10.56,10.88,16706,0
2009-11-16,11.2,11.2,10.72,11.04,16768,0
2009-11-17,10.72,11.04,10.56,10.8,19436,0
2009-11-18,10.64,11.6,10.56,11.28,46854,0
2009-11-19,11.04,11.44,10.72,11.44,42278,0
2009-11-20,11.28,11.28,10.56,10.96,12997,0
2009-11-23,11.28,11.28,10.8,10.8,8668,0
2009-11-24,11.04,11.04,10.8,11.04,6088,0
2009-11-25,11.2,11.36,10.88,11.04,8806,0
2009-11-27,10.48,10.88,10.48,10.88,5165,0
2009-11-30,10.72,10.96,10.56,10.96,16654,0
2009-12-01,11.52,12.24,11.28,12.16,98700,0
2009-12-02,12.08,12.24,11.52,11.84,35119,0
2009-12-03,12.24,13.36,12.16,12.64,195721,0
2009-12-04,13.2,13.76,12.88,13.2,85713,0
2009-12-07,13.36,14.24,13.2,14,77172,0
2009-12-08,13.92,14,13.2,13.44,36321,0
2009-12-09,13.6,13.84,12.88,13.28,21939,0
2009-12-10,14,14.16,13.6,14.08,39103,0
2009-12-11,14.16,14.24,13.44,13.92,45694,0
2009-12-14,13.92,14,13.6,13.76,11999,0
2009-12-15,14.08,14.08,13.28,13.36,19451,0
2009-12-16,13.36,13.84,13.36,13.68,20861,0
2009-12-17,13.92,14,13.44,13.52,9379,0
2009-12-18,14,14,13.28,13.28,24407,0
2009-12-21,13.44,13.84,13.12,13.12,19397,0
2009-12-22,13.52,13.68,13.12,13.52,8144,0
2009-12-23,13.84,13.84,12.8,13.28,31297,0
2009-12-24,13.28,13.6,12.8,13.28,21413,0
2009-12-28,13.36,13.44,13.2,13.2,12680,0
2009-12-29,13.2,13.44,13.2,13.2,13616,0
2009-12-30,13.2,13.44,13.2,13.36,5519,0
2009-12-31,13.6,13.84,13.2,13.84,9468,0
2010-01-04,13.84,14.16,13.6,14.16,35538,0
2010-01-05,14,14.24,13.6,13.84,14371,0
2010-01-06,13.92,14.64,13.68,14.64,33315,0
2010-01-07,14.56,14.64,13.76,13.92,40487,0
2010-01-08,13.92,14,13.6,13.92,14307,0
2010-01-11,13.6,13.92,13.36,13.6,32869,0
2010-01-12,13.28,13.44,12.88,12.88,35476,0
2010-01-13,12.8,13.52,12.8,13.44,20923,0
2010-01-14,13.44,13.52,13.04,13.44,8594,0
2010-01-15,13.2,13.2,12.72,13.04,22878,0
2010-01-19,12.64,12.8,12,12.64,54615,0
2010-01-20,12.48,12.8,12.08,12.32,24327,0
2010-01-21,12.08,12.8,12.08,12.56,18603,0
2010-01-22,12.8,12.8,12.08,12.72,30949,0
2010-01-25,12.48,12.72,12.08,12.64,12689,0
2010-01-26,12.48,12.56,12.08,12.24,13896,0
2010-01-27,12.24,12.72,12.24,12.56,14623,0
2010-01-28,12.4,13.04,12.24,13.04,21109,0
2010-01-29,12.96,13.04,12.32,12.64,21367,0
2010-02-01,12.88,13.12,12.48,12.48,11295,0
2010-02-02,12.72,12.88,12.48,12.48,17332,0
2010-02-03,12.48,12.96,12.24,12.4,35496,0
2010-02-04,12.56,12.8,12.48,12.48,31473,0
2010-02-05,12.64,12.88,12.48,12.56,14141,0
2010-02-08,12.88,13.36,12.72,12.8,38786,0
2010-02-09,13.04,13.2,12.8,13.04,10598,0
2010-02-10,12.96,13.2,12.96,13.12,12343,0
2010-02-11,13.04,13.36,12.8,13.36,26104,0
2010-02-12,13.36,13.44,13.12,13.28,19798,0
2010-02-16,13.36,13.44,13.04,13.28,21788,0
2010-02-17,13.28,13.52,13.04,13.28,23217,0
2010-02-18,13.04,13.52,13.04,13.04,8427,0
2010-02-19,12.96,13.28,12.88,12.96,24668,0
2010-02-22,13.12,13.2,13.04,13.2,17629,0
2010-02-23,13.28,13.28,13.04,13.28,7955,0
2010-02-24,13.52,13.52,13.12,13.12,9488,0
2010-02-25,13.2,13.92,13.2,13.92,63468,0
2010-02-26,15.12,17.6,14.88,15.76,223988,0
2010-03-01,15.84,16.96,15.2,16.88,114779,0
2010-03-02,16.8,17.04,16,16.8,78798,0
2010-03-03,16.48,16.48,15.6,15.84,60358,0
2010-03-04,15.92,16.16,15.6,15.84,19491,0
2010-03-05,16.08,16.4,15.84,16.4,24201,0
2010-03-08,16.16,16.64,15.92,16.24,42424,0
2010-03-09,16.08,16.64,16.08,16.64,32541,0
2010-03-10,16.64,17.12,16.64,17.12,53895,0
2010-03-11,17.12,18.64,16.8,18.48,104308,0
2010-03-12,18.96,19.52,18.08,19.36,73358,0
2010-03-15,19.68,19.68,18.16,18.64,48495,0
2010-03-16,18.64,18.88,16.64,17.28,79652,0
2010-03-17,17.6,19.12,17.36,18.4,41245,0
2010-03-18,18.64,18.64,17.28,17.92,28880,0
2010-03-19,17.92,18.88,16.72,17.84,62625,0
2010-03-22,17.36,17.6,17.04,17.2,25324,0
2010-03-23,17.36,17.36,16.4,17.36,40153,0
2010-03-24,17.12,17.84,16.88,16.96,23090,0
2010-03-25,16.88,17.44,16.64,16.96,26625,0
2010-03-26,17.04,18.24,16.96,18.08,58522,0
2010-03-29,18.08,19.04,18.08,18.96,72646,0
2010-03-30,18.72,18.8,18.08,18.32,44364,0
2010-03-31,18.24,18.32,17.2,17.92,58079,0
2010-04-01,18,18.4,17.84,18.16,20188,0
2010-04-05,18.16,18.32,17.52,17.92,18492,0
2010-04-06,18.08,18.32,17.68,18.32,32573,0
2010-04-07,18.32,18.32,17.76,17.92,16923,0
2010-04-08,17.76,18.24,17.76,18,15606,0
2010-04-09,18.24,18.24,17.76,18.08,19002,0
2010-04-12,18.08,18.08,17.68,17.84,39694,0
2010-04-13,17.84,18.24,17.2,18,35149,0
2010-04-14,17.92,18.16,17.52,17.92,20152,0
2010-04-15,17.92,18,17.6,17.84,11170,0
2010-04-16,17.6,17.92,17.52,17.84,20816,0
2010-04-19,17.6,18.08,17.52,17.68,21500,0
2010-04-20,17.6,17.84,17.28,17.44,14889,0
2010-04-21,17.44,17.52,16.08,16.88,38673,0
2010-04-22,16.56,17.36,16.56,16.96,23797,0
2010-04-23,16.96,17.36,16.64,17.12,21053,0
2010-04-26,16.96,17.12,16.64,16.88,14768,0
2010-04-27,16.64,16.88,16.32,16.48,18829,0
2010-04-28,16.72,17.36,16.64,17.2,24644,0
2010-04-29,17.2,17.92,17.04,17.2,48176,0
2010-04-30,17.52,17.6,16.96,17.36,16722,0
2010-05-03,17.28,17.52,17.12,17.36,20284,0
2010-05-04,17.04,17.44,17.04,17.12,12505,0
2010-05-05,17.04,17.2,16,16.16,25339,0
2010-05-06,16,16.72,15.6,16.16,38431,0
2010-05-07,16,16.4,14.88,14.88,70181,0
2010-05-10,16,16,15.04,15.6,32698,0
2010-05-11,15.6,16,15.04,15.68,26066,0
2010-05-12,16,16,15.68,16,18535,0
2010-05-13,15.84,16.16,15.76,15.84,18629,0
2010-05-14,15.6,15.76,15.12,15.28,18367,0
2010-05-17,15.2,15.28,13.76,14,41562,0
2010-05-18,14,14.4,12.72,12.96,61431,0
2010-05-19,12.96,14.24,12.96,13.84,47435,0
2010-05-20,13.28,14.16,12.16,12.72,80400,0
2010-05-21,12.72,13.68,12,12.32,52169,0
2010-05-24,12.88,14.24,12.48,14.08,54240,0
2010-05-25,14.08,14.08,13.2,13.84,38216,0
2010-05-26,13.92,15.04,13.92,14.16,31026,0
2010-05-27,14.4,14.96,13.6,13.76,42703,0
2010-05-28,13.92,14.08,13.6,13.84,10040,0
2010-06-01,13.84,14,13.44,14,9131,0
2010-06-02,13.6,14.64,12.88,14.64,60201,0
2010-06-03,14.64,14.88,13.92,14.72,25586,0
2010-06-04,14.8,14.8,13.76,14.4,35990,0
2010-06-07,14.48,14.64,13.84,14.64,31708,0
2010-06-08,14.4,14.8,14,14.8,11061,0
2010-06-09,14.72,14.8,14.4,14.64,18425,0
2010-06-10,14.48,14.8,14.4,14.8,8994,0
2010-06-11,14.8,14.8,14.32,14.56,10582,0
2010-06-14,14.56,14.8,14.4,14.72,6555,0
2010-06-15,14.72,15.44,14.64,15.2,14499,0
2010-06-16,15.2,15.44,14.72,15.44,29757,0
2010-06-17,15.2,16.24,14.88,15.6,46834,0
2010-06-18,15.84,16.32,15.6,16.32,10116,0
2010-06-21,16.64,16.8,16.08,16.24,31166,0
2010-06-22,16.48,16.56,16,16,19044,0
2010-06-23,16.24,16.48,16,16.08,16415,0
2010-06-24,16.32,16.32,15.68,15.76,21263,0
2010-06-25,16,16.16,15.68,15.68,13928,0
2010-06-28,15.84,15.84,15.6,15.6,11891,0
2010-06-29,15.52,15.68,14.64,14.8,29664,0
2010-06-30,14.72,14.96,14.24,14.64,24477,0
2010-07-01,14.72,14.8,14.08,14.32,14266,0
2010-07-02,14.4,15.44,14.4,15.36,37749,0
2010-07-06,15.6,15.76,14.88,15.04,12314,0
2010-07-07,15.12,15.12,14.8,14.96,5528,0
2010-07-08,14.96,14.96,14.56,14.88,17105,0
2010-07-09,14.88,15.2,14.8,15.2,8166,0
2010-07-12,15.2,15.44,14.96,15.36,9714,0
2010-07-13,15.44,15.52,15.04,15.28,6392,0
2010-07-14,15.2,15.36,14.96,15.12,16130,0
2010-07-15,15.12,15.28,14.8,15.04,10468,0
2010-07-16,15.04,15.36,14.56,15.04,16400,0
2010-07-19,14.96,15.44,14.72,15.12,20542,0
2010-07-20,14.8,15.2,14.8,15.04,10278,0
2010-07-21,14.8,15.28,14.72,14.88,9888,0
2010-07-22,15.12,15.28,14.56,14.88,25972,0
2010-07-23,14.72,15.12,14.48,14.56,15650,0
2010-07-26,14.8,14.96,14.72,14.72,3551,0
2010-07-27,14.88,14.88,14.56,14.72,4821,0
2010-07-28,14.72,14.88,14.16,14.8,23348,0
2010-07-29,14.72,14.88,14.56,14.64,8344,0
2010-07-30,14.4,14.88,14.32,14.72,11358,0
2010-08-02,14.96,14.96,14.48,14.88,9702,0
2010-08-03,14.72,14.96,14.72,14.88,3798,0
2010-08-04,14.72,15.2,14.72,14.96,4388,0
2010-08-05,14.8,14.88,14.64,14.72,4753,0
2010-08-06,14.48,14.72,14.16,14.72,11851,0
2010-08-09,14.72,14.8,14.08,14.64,26849,0
2010-08-10,14.56,14.56,14.08,14.48,13372,0
2010-08-11,14.4,14.72,14.24,14.48,31943,0
2010-08-12,14.32,14.72,14.32,14.4,6059,0
2010-08-13,14.32,14.48,14.32,14.32,5310,0
2010-08-16,14.4,14.48,14.08,14.08,7352,0
2010-08-17,14.08,14.4,14.08,14.32,11890,0
2010-08-18,14.32,14.48,14,14.16,3980,0
2010-08-19,14,14.24,13.76,13.92,16836,0
2010-08-20,14,14,13.68,13.76,9226,0
2010-08-23,13.92,14,13.28,13.36,23970,0
2010-08-24,13.28,13.6,12.4,12.88,30930,0
2010-08-25,11.92,12.96,11.92,12.88,23976,0
2010-08-26,13.04,13.12,12.72,13.04,5250,0
2010-08-27,13.12,13.2,12.72,12.96,7401,0
2010-08-30,12.8,13.36,12.8,13.2,4610,0
2010-08-31,13.2,13.6,12.96,13.28,11035,0
2010-09-01,13.44,13.68,13.04,13.6,15414,0
2010-09-02,13.44,14.72,13.36,14.64,62568,0
2010-09-03,14.72,14.8,14.32,14.64,11404,0
2010-09-07,14.72,14.72,14.24,14.48,21234,0
2010-09-08,14.56,14.64,14.4,14.56,14276,0
2010-09-09,14.64,14.64,14.32,14.64,6862,0
2010-09-10,14.4,14.8,14.4,14.8,24684,0
2010-09-13,15.2,15.2,14.64,14.88,20079,0
2010-09-14,14.72,15.2,14.48,14.8,17431,0
2010-09-15,14.72,15.2,14.64,14.8,15243,0
2010-09-16,14.72,14.96,14.72,14.8,18168,0
2010-09-17,14.8,15.12,14.56,14.96,26337,0
2010-09-20,15.2,15.36,14.8,15.12,11806,0
2010-09-21,15.12,15.12,14.8,14.8,9784,0
2010-09-22,14.64,15.12,14.64,14.8,11507,0
2010-09-23,14.96,14.96,14.72,14.96,19786,0
2010-09-24,14.96,14.96,14.48,14.72,17115,0
2010-09-27,14.64,14.96,14.56,14.8,14694,0
2010-09-28,14.8,15.12,14.72,14.88,27205,0
2010-09-29,14.88,15.28,14.8,15.2,11476,0
2010-09-30,15.28,15.36,15.04,15.12,7129,0
2010-10-01,15.28,15.92,15.2,15.68,34197,0
2010-10-04,15.6,15.68,15.2,15.2,22282,0
2010-10-05,15.36,15.92,15.2,15.92,14625,0
2010-10-06,16,16,15.6,15.68,12101,0
2010-10-07,15.84,16,15.68,15.92,8886,0
2010-10-08,16,16,15.6,15.92,10188,0
2010-10-11,16,16,15.52,15.52,8498,0
2010-10-12,15.52,16,15.52,16,6875,0
2010-10-13,16,16.32,15.76,16.32,15997,0
2010-10-14,16.4,16.48,16,16,6313,0
2010-10-15,16,16.32,15.84,16.32,15074,0
2010-10-18,16.32,16.48,15.84,15.84,10267,0
2010-10-19,15.68,16.08,15.68,16,8527,0
2010-10-20,15.76,16.32,15.68,16.32,14296,0
2010-10-21,16.24,16.32,15.84,16,8491,0
2010-10-22,16.08,16.24,16,16.24,12681,0
2010-10-25,16.32,16.32,16,16,8800,0
2010-10-26,15.84,16.16,15.84,16.16,5735,0
2010-10-27,16.16,16.16,16,16,5139,0
2010-10-28,16.16,16.56,16.08,16.48,4410,0
2010-10-29,16.32,16.4,16,16.08,6230,0
2010-11-01,15.84,16.4,15.84,16.4,12435,0
2010-11-02,16.08,16.24,15.92,16.24,11280,0
2010-11-03,16.16,16.32,16.08,16.08,8972,0
2010-11-04,16.16,16.48,16.16,16.48,10232,0
2010-11-05,16.48,16.88,16.4,16.88,13364,0
2010-11-08,16.88,17.36,16.88,17.28,12189,0
2010-11-09,16.96,17.36,16.96,16.96,15972,0
2010-11-10,16.88,17.2,16.88,17.2,3957,0
2010-11-11,16.96,17.52,16.8,17.36,11849,0
2010-11-12,17.52,17.52,16.16,16.72,45332,0
2010-11-15,16.56,16.64,16.32,16.48,6335,0
2010-11-16,16.56,16.56,14.24,14.88,71205,0
2010-11-17,14.64,15.36,14.4,15.36,21396,0
2010-11-18,15.44,15.44,14.72,14.88,22274,0
2010-11-19,14.8,15.52,14.8,15.36,5988,0
2010-11-22,15.52,15.52,14.96,15.2,6881,0
2010-11-23,15.2,15.28,15.04,15.12,6260,0
2010-11-24,15.2,15.52,15.2,15.44,12666,0
2010-11-26,15.2,15.44,15.2,15.2,1669,0
2010-11-29,15.2,15.84,15.2,15.28,8979,0
2010-11-30,15.36,15.52,15.12,15.12,5874,0
2010-12-01,15.28,15.36,14.96,15.28,8055,0
2010-12-02,15.52,15.68,15.28,15.28,15407,0
2010-12-03,15.28,15.76,15.28,15.28,6876,0
2010-12-06,15.52,15.6,15.36,15.6,7199,0
2010-12-07,15.68,16.32,15.68,16.24,26729,0
2010-12-08,16.08,16.64,16.08,16.64,11685,0
2010-12-09,16.64,17.68,16.32,17.28,37194,0
2010-12-10,17.36,17.52,16.8,17.52,20583,0
2010-12-13,17.44,18.8,17.2,18.8,49654,0
2010-12-14,18.96,19.04,18.24,18.88,17996,0
2010-12-15,18.64,19.12,18,18.08,19558,0
2010-12-16,18.8,18.96,18.16,18.8,18039,0
2010-12-17,18.8,20.08,18.72,20.08,39912,0
2010-12-20,20.4,21.92,20.32,21.2,73850,0
2010-12-21,21.2,21.52,20.88,21.52,41594,0
2010-12-22,21.6,22.4,21.6,22.32,47599,0
2010-12-23,22.24,22.4,21.76,22.08,30658,0
2010-12-27,21.52,22.48,21.04,22.48,33698,0
2010-12-28,22.88,24,22.48,23.36,70696,0
2010-12-29,23.52,24.24,22.8,22.8,35678,0
2010-12-30,23.12,23.52,22.8,22.8,14095,0
2010-12-31,22.96,23.12,22.72,22.96,5014,0
2011-01-03,23.2,23.2,20.08,21.52,58930,0
2011-01-04,21.84,22.48,21.28,21.28,18378,0
2011-01-05,21.28,21.6,20.64,21.2,20884,0
2011-01-06,21.6,21.76,21.52,21.76,9450,0
2011-01-07,21.52,21.84,20.88,21.84,21543,0
2011-01-10,21.92,22.8,21.68,22.72,13033,0
2011-01-11,22.48,23.76,22.4,23.6,19977,0
2011-01-12,23.6,24.88,23.6,24.8,62470,0
2011-01-13,24.72,24.72,24.16,24.48,21116,0
2011-01-14,24.48,24.8,24.24,24.32,10949,0
2011-01-18,24.48,24.64,23.84,24.32,17460,0
2011-01-19,24.4,24.56,22.96,23.68,32061,0
2011-01-20,23.44,23.92,21.04,22.24,81690,0
2011-01-21,22.24,23.2,22.16,22.72,22195,0
2011-01-24,22.32,22.88,22.08,22.72,17435,0
2011-01-25,22.72,24,21.92,22.24,21556,0
2011-01-26,22.24,23.12,22.24,23.12,7383,0
2011-01-27,22.88,23.2,21.76,21.92,30399,0
2011-01-28,21.52,21.52,20.48,20.88,48490,0
2011-01-31,21.36,21.76,20.8,21.12,29398,0
2011-02-01,21.6,22,20.96,21.28,39417,0
2011-02-02,21.36,21.68,21.04,21.04,17245,0
2011-02-03,21.12,21.2,20.48,20.8,16105,0
2011-02-04,20.96,20.96,20.16,20.24,10762,0
2011-02-07,19.92,20,18.16,18.96,74972,0
2011-02-08,18.96,18.96,18.16,18.72,29259,0
2011-02-09,18.96,19.04,18.48,18.88,10605,0
2011-02-10,18.8,19.36,18.72,19.28,19336,0
2011-02-11,19.36,19.52,18.8,19.04,7983,0
2011-02-14,18.8,19.28,18.8,18.96,12131,0
2011-02-15,18.96,19.84,18.96,19.44,19666,0
2011-02-16,19.44,19.6,18.96,19.28,10312,0
2011-02-18,22.96,23.36,20.88,21.52,54481,0
2011-02-22,21.68,22.56,21.04,21.28,46085,0
2011-02-23,21.6,23.04,21.44,21.84,49554,0
2011-02-24,22.48,23.84,21.44,21.68,66061,0
2011-02-25,21.76,21.84,21.04,21.36,15673,0
2011-02-28,21.52,21.84,21.12,21.6,11876,0
2011-03-01,21.68,21.68,20.4,20.96,29979,0
2011-03-02,20.96,21.52,20.64,21.28,10832,0
2011-03-03,21.6,21.6,20.72,21.2,15893,0
2011-03-04,21.12,23.52,21.12,22.64,102959,0
2011-03-07,22.88,27.6,22.88,24.8,474793,0
2011-03-08,25.2,25.44,22.56,22.8,120043,0
2011-03-09,23.12,23.44,21.6,21.92,54604,0
2011-03-10,21.84,22.16,20.4,21.12,60285,0
2011-03-11,20.48,21.12,20.48,20.88,27039,0
2011-03-14,20.8,20.8,19.76,20.32,38453,0
2011-03-15,19.76,20,18.72,19.2,54495,0
2011-03-16,19.12,20.24,18.8,18.8,63898,0
2011-03-17,19.04,19.76,19.04,19.28,33246,0
2011-03-18,19.52,19.68,19.28,19.6,9673,0
2011-03-21,19.84,20.4,19.2,19.68,27698,0
2011-03-22,19.52,20.64,19.12,20.48,29565,0
2011-03-23,20.48,21.76,20.24,20.96,68942,0
2011-03-24,20.96,21.2,20,20.24,24529,0
2011-03-25,20.24,20.64,19.76,20.48,10653,0
2011-03-28,20.24,20.72,20,20.08,10137,0
2011-03-29,20.16,20.16,19.44,19.68,28313,0
2011-03-30,19.68,19.68,19.12,19.44,20204,0
2011-03-31,19.6,20.88,19.28,19.36,50021,0
2011-04-01,19.76,20,18.8,19.04,37776,0
2011-04-04,18.64,19.76,18.16,19.6,57764,0
2011-04-05,19.44,19.76,18.96,19.68,17107,0
2011-04-06,19.84,20.32,19.52,20.32,17088,0
2011-04-07,20.4,20.64,19.6,20.16,25632,0
2011-04-08,20.16,20.4,19.76,20.08,15341,0
2011-04-11,20.08,20.08,19.52,20.08,17156,0
2011-04-12,20,20,18.96,19.68,19609,0
2011-04-13,19.92,19.92,19.36,19.44,8167,0
2011-04-14,19.44,19.44,18.96,19.04,11418,0
2011-04-15,19.04,19.2,18.56,18.88,20588,0
2011-04-18,18.88,19.12,18.72,19.12,7813,0
2011-04-19,19.2,19.52,18.72,19.52,10557,0
2011-04-20,19.6,19.76,19.04,19.52,26204,0
2011-04-21,19.6,19.6,19.12,19.28,6132,0
2011-04-25,19.44,19.44,19.04,19.2,5493,0
2011-04-26,19.2,19.44,18.8,19.2,12497,0
2011-04-27,19.2,19.2,18.72,19.2,20480,0
2011-04-28,19.04,19.28,18.64,19.04,14799,0
2011-04-29,19.12,19.12,18.728,18.96,5136,0
2011-05-02,18.96,19.36,18.88,19.36,7501,0
2011-05-03,19.36,19.36,18.8,19.2,14370,0
2011-05-04,19.04,19.12,18.64,18.72,13758,0
2011-05-05,18.64,18.72,16.96,17.44,81437,0
2011-05-06,17.6,17.92,17.28,17.36,11040,0
2011-05-09,17.36,17.36,14.88,15.92,87688,0
2011-05-10,16.16,17.12,15.68,16.88,37306,0
2011-05-11,16.8,16.8,16.16,16.56,17271,0
2011-05-12,16.4,16.48,15.76,16.4,10616,0
2011-05-13,16.16,16.32,14.96,15.44,35617,0
2011-05-16,15.28,15.6,14.72,15.36,22483,0
2011-05-17,14.96,15.36,14.72,15.28,19306,0
2011-05-18,15.36,15.6,14.32,14.4,28289,0
2011-05-19,14.4,14.88,13.84,14.8,31712,0
2011-05-20,14.8,14.88,14.08,14.32,18988,0
2011-05-23,14.32,14.72,12.88,13.76,31834,0
2011-05-24,13.76,14.16,13.52,13.92,20374,0
2011-05-25,13.84,14,13.68,13.84,7141,0
2011-05-26,13.84,14.24,13.84,14.16,9432,0
2011-05-27,14.08,14.8,13.92,14.64,10285,0
2011-05-31,14.64,14.8,11.68,12.8,80943,0
2011-06-01,12.8,12.8,11.04,11.6,130504,0
2011-06-02,11.52,12.56,11.52,12.4,41795,0
2011-06-03,12.8,13.44,12.56,12.88,47561,0
2011-06-06,12.96,13.36,12,12.72,37758,0
2011-06-07,12.72,12.96,12.24,12.88,20511,0
2011-06-08,12.96,14.16,12.56,13.84,27587,0
2011-06-09,13.76,14.24,13.68,13.92,22118,0
2011-06-10,13.76,14,13.68,13.84,4894,0
2011-06-13,13.76,14,13.36,13.6,13560,0
2011-06-14,13.6,13.76,13.04,13.36,14792,0
2011-06-15,13.36,14.24,13.36,14.16,23459,0
2011-06-16,14.24,14.24,12.72,13.28,28689,0
2011-06-17,13.28,13.36,12.96,13.2,10129,0
2011-06-20,13.28,13.28,12.96,13.04,17044,0
2011-06-21,13.28,13.28,12.64,12.72,6894,0
2011-06-22,12.8,12.88,12.48,12.8,13556,0
2011-06-23,12.88,13.12,12.64,12.64,15845,0
2011-06-24,12.8,13.04,11.68,12.08,36549,0
2011-06-27,12.24,12.4,11.76,12.32,18238,0
2011-06-28,12.24,13.68,12.16,12.88,29786,0
2011-06-29,12.88,13.28,12.8,13.12,5909,0
2011-06-30,13.28,13.44,12.96,13.44,11193,0
2011-07-01,13.2,13.44,12.96,13.44,6216,0
2011-07-05,13.44,13.44,13.2,13.28,26209,0
2011-07-06,13.36,13.36,12.8,12.96,3588,0
2011-07-07,12.96,13.6,12.96,13.52,10149,0
2011-07-08,13.68,14.16,13.36,14.08,15920,0
2011-07-11,14.16,14.16,13.44,13.44,26164,0
2011-07-12,13.6,13.92,12.96,13.52,13029,0
2011-07-13,13.68,14,13.36,13.76,6172,0
2011-07-14,14,14,13.36,13.52,8834,0
2011-07-15,13.68,14,13.44,13.6,4671,0
2011-07-18,14,14.08,13.28,13.6,14982,0
2011-07-19,13.92,15.04,13.52,14.72,31385,0
2011-07-20,14.96,15.12,14.08,14.48,11717,0
2011-07-21,14.64,14.72,14.4,14.72,3069,0
2011-07-22,14.72,14.72,14.16,14.48,5454,0
2011-07-25,14.48,14.8,14.08,14.4,11781,0
2011-07-26,14.48,15.12,14.48,14.72,6520,0
2011-07-27,14.56,14.64,14.4,14.56,4738,0
2011-07-28,14.4,14.48,14.08,14.4,6392,0
2011-07-29,14.32,14.56,14.08,14.24,5036,0
2011-08-01,14.56,14.56,13.84,14.08,8860,0
2011-08-02,14,14,12.48,12.48,29742,0
2011-08-03,12.48,12.8,12.16,12.56,14750,0
2011-08-04,12.48,12.48,10.72,11.2,57273,0
2011-08-05,11.28,11.36,10.4,10.96,19702,0
2011-08-08,10.64,10.72,9.6,9.68,43728,0
2011-08-09,10.16,10.24,9.28,9.52,26248,0
2011-08-10,9.52,10.16,9.2,9.76,16037,0
2011-08-11,9.84,10.48,9.76,10.24,27236,0
2011-08-12,10.48,10.96,10.24,10.64,14844,0
2011-08-15,10.8,11.12,10.64,10.8,7060,0
2011-08-16,10.88,11.04,10.64,10.72,5285,0
2011-08-17,10.8,11.6,10.72,11.2,8324,0
2011-08-18,10.72,11.36,10.56,10.88,7849,0
2011-08-19,10.96,11.04,10.72,10.88,10536,0
2011-08-22,11.12,11.2,10.56,10.88,8970,0
2011-08-23,11.2,11.2,10.64,10.96,4125,0
2011-08-24,10.96,12.16,10.8,12.08,21628,0
2011-08-25,12.08,12.72,11.92,12.16,5258,0
2011-08-26,12,12.16,11.6,12.16,5522,0
2011-08-29,12.56,12.56,12.08,12.16,4465,0
2011-08-30,12.24,12.32,11.76,12.08,10719,0
2011-08-31,12.16,12.427,11.68,12.08,12562,0
2011-09-01,12.08,12.48,11.6,12.4,6848,0
2011-09-02,12.24,12.32,12,12.32,3988,0
2011-09-06,11.84,12.24,11.84,12.24,5251,0
2011-09-07,12.24,12.4,12,12.16,8459,0
2011-09-08,12.08,12.4,12.08,12.08,6488,0
2011-09-09,12.16,12.24,12,12,8352,0
2011-09-12,12,12.16,11.2,12,9362,0
2011-09-13,12,12.48,11.6,12.4,6268,0
2011-09-14,12.4,12.56,12.16,12.48,6373,0
2011-09-15,12.56,13.76,12.48,13.2,25173,0
2011-09-16,13.28,13.52,12.48,12.88,7101,0
2011-09-19,12.8,12.8,12.24,12.64,4311,0
2011-09-20,12.56,12.64,11.76,12,15906,0
2011-09-21,12,12.48,11.6,12,18540,0
2011-09-22,12,12,10,11.04,33788,0
2011-09-23,10.88,10.96,10.32,10.64,10307,0
2011-09-26,10.72,10.72,9.36,9.44,17404,0
2011-09-27,9.44,11.6,8.96,10.56,19326,0
2011-09-28,10.56,10.56,9.76,10.08,4266,0
2011-09-29,10.24,10.24,9.12,9.6,8309,0
2011-09-30,9.52,9.841,9.44,9.52,6640,0
2011-10-03,9.6,9.76,7.76,8.72,35681,0
2011-10-04,8.72,9.12,8.16,9.12,17101,0
2011-10-05,8.72,9.76,8.72,9.44,6369,0
2011-10-06,9.44,9.76,9.04,9.68,6337,0
2011-10-07,9.28,9.28,8.24,8.96,15187,0
2011-10-10,8.64,8.96,8.08,8.96,19490,0
2011-10-11,9.12,9.92,8.4,9.68,18669,0
2011-10-12,9.68,9.92,9.2,9.92,9642,0
2011-10-13,9.76,9.76,9.36,9.52,2272,0
2011-10-14,9.6,9.68,9.28,9.52,5758,0
2011-10-17,9.52,9.92,9.12,9.36,4246,0
2011-10-18,9.12,9.68,9.12,9.44,11408,0
2011-10-19,9.2,9.28,8.96,8.96,4649,0
2011-10-20,8.96,8.96,7.2,7.76,102521,0
2011-10-21,7.84,9.84,7.76,8.56,109497,0
2011-10-24,8.48,8.8,7.84,8.16,70793,0
2011-10-25,8.24,8.88,8.16,8.56,36243,0
2011-10-26,8.72,8.72,8.08,8.32,29061,0
2011-10-27,8.56,8.56,7.84,8.32,50214,0
2011-10-28,8.4,8.4,8.24,8.24,5646,0
2011-10-31,8,8.4,7.84,8.16,43879,0
2011-11-01,7.92,8.32,7.92,8.32,34335,0
2011-11-02,8.32,8.64,8.16,8.48,32274,0
2011-11-03,8.32,8.48,8.16,8.4,34683,0
2011-11-04,8.416,8.96,8.416,8.64,51906,0
2011-11-07,8.8,9.2,8.32,8.56,31948,0
2011-11-08,8.64,8.8,8.08,8.64,25713,0
2011-11-09,8.64,9.36,8.56,8.8,26923,0
2011-11-10,9.2,9.44,8.72,9.2,34174,0
2011-11-11,9.52,9.52,8.8,8.8,24365,0
2011-11-14,9.12,9.2,8.8,9.12,11856,0
2011-11-15,9.12,9.12,8.48,8.56,9918,0
2011-11-16,8.8,9.76,8.8,9.12,41945,0
2011-11-17,9.28,9.6,9.12,9.2,13396,0
2011-11-18,9.36,9.44,8.96,9.12,3508,0
2011-11-21,8.96,8.96,8.56,8.88,11130,0
2011-11-22,8.8,9.2,8.8,8.88,10232,0
2011-11-23,8.88,9.2,8.8,8.96,7003,0
2011-11-25,9.28,9.28,8.88,9.2,4874,0
2011-11-28,9.2,9.36,8.96,8.96,6243,0
2011-11-29,8.88,9.12,8.8,8.8,3580,0
2011-11-30,8.96,9.44,8.8,9.04,10184,0
2011-12-01,9.04,9.2,8.88,9.12,5987,0
2011-12-02,9.12,9.2,8.8,8.96,11548,0
2011-12-05,9.04,9.04,8.72,8.8,13878,0
2011-12-06,8.88,9.28,8.8,8.96,11946,0
2011-12-07,8.96,9.12,8.72,9.12,7570,0
2011-12-08,8.88,9.1232,8.88,8.88,7158,0
2011-12-09,8.96,9.112,8.48,8.56,24695,0
2011-12-12,8.56,9.36,8.56,8.96,10320,0
2011-12-13,8.88,9.2,8.88,8.88,17813,0
2011-12-14,8.88,8.88,8.56,8.56,19804,0
2011-12-15,8.56,8.56,7.76,7.76,35689,0
2011-12-16,7.6,8.16,7.12,7.84,53351,0
2011-12-19,7.76,8.16,7.52,7.76,15397,0
2011-12-20,7.68,8.16,7.68,7.92,19723,0
2011-12-21,7.92,8,7.68,7.84,8375,0
2011-12-22,7.68,7.92,7.6,7.6,31016,0
2011-12-23,7.68,8.4,7.44,8,32394,0
2011-12-27,7.84,8.32,7.688,8.24,19093,0
2011-12-28,8.24,8.4,7.84,8,11403,0
2011-12-29,8,8.16,7.728,7.92,23451,0
2011-12-30,7.76,8,7.28,7.744,39126,0
2012-01-03,7.76,8,7.76,7.8592,9825,0
2012-01-04,8,8.16,7.968,8,8834,0
2012-01-05,8.24,8.4,7.936,8,15290,0
2012-01-06,8.24,8.32,7.92,8.08,4435,0
2012-01-09,8.16,8.32,8.08,8.24,10802,0
2012-01-10,8.24,8.2768,7.8816,8.08,13361,0
2012-01-11,8.16,8.16,7.9152,8.16,8759,0
2012-01-12,8.16,8.16,7.88,8,11632,0
2012-01-13,8,8.08,7.84,8.08,8128,0
2012-01-17,8.08,8.08,7.84,7.924,9011,0
2012-01-18,7.84,7.872,7.36,7.728,29626,0
2012-01-19,7.6,7.8392,7.6,7.6,19079,0
2012-01-20,7.6,8,7.52,7.84,11232,0
2012-01-23,7.84,8,7.76,7.84,22713,0
2012-01-24,7.6,7.68,7.36,7.36,30085,0
2012-01-25,7.36,7.6,7.36,7.4056,19788,0
2012-01-26,7.44,7.6,6.96,7.36,25027,0
2012-01-27,7.28,8.16,7.12,7.6,75307,0
2012-01-30,7.84,7.8408,7.28,7.288,18766,0
2012-01-31,7.2888,7.4792,7.2888,7.472,13265,0
2012-02-01,7.52,7.52,7.2888,7.44,12857,0
2012-02-02,7.44,7.6808,7.336,7.68,14906,0
2012-02-03,7.52,7.8408,7.44,7.84,22032,0
2012-02-06,7.84,8,7.84,8,24409,0
2012-02-07,8,9.44,7.9864,9.36,50841,0
2012-02-08,9.52,9.84,8.88,9.28,35169,0
2012-02-09,9.36,9.36,9.056,9.36,33571,0
2012-02-10,9.36,9.36,8.64,9.04,21159,0
2012-02-13,8.96,10.32,8.96,9.84,61272,0
2012-02-14,9.84,9.84,9.12,9.52,26747,0
2012-02-15,9.44,11.92,8.9592,9.68,85018,0
2012-02-16,9.84,10.4,9.52,10.16,27100,0
2012-02-17,10.32,11.04,10.32,11.04,42266,0
2012-02-21,10.88,11.36,10.56,11.36,35000,0
2012-02-22,11.12,11.44,10.8,11.28,13576,0
2012-02-23,11.04,11.28,10.8,11.04,18352,0
2012-02-24,11.36,11.36,10.72,10.88,20542,0
2012-02-27,10.96,11.36,10.72,10.88,20603,0
2012-02-28,10.96,10.96,10.48,10.88,4501,0
2012-02-29,11.04,11.12,9.92,10.16,17086,0
2012-03-01,9.76,10.48,9.28,10.24,15532,0
2012-03-02,10.464,10.464,9.92,10.16,11125,0
2012-03-05,10.16,10.16,9.68,9.76,7337,0
2012-03-06,9.36,9.6,9.12,9.6,14691,0
2012-03-07,9.12,9.68,9.12,9.32,8198,0
2012-03-08,9.2,9.6,9.2,9.585,6822,0
2012-03-09,9.52,10,9.44,9.52,4899,0
2012-03-12,9.76,9.76,8.96,9.28,11197,0
2012-03-13,9.6,9.758,9.28,9.36,11410,0
2012-03-14,9.52,9.601,9.28,9.52,5548,0
2012-03-15,10.16,10.8,10,10.32,31312,0
2012-03-16,10.4,10.4,10,10.16,17020,0
2012-03-19,10.16,11.36,10.16,10.72,16469,0
2012-03-20,10.48,11.12,10.48,10.96,20505,0
2012-03-21,10.24,11.04,9.44,10.64,25355,0
2012-03-22,10.4,10.8,10.16,10.72,10140,0
2012-03-23,10.48,11.4,10.32,11.2,26011,0
2012-03-26,11.12,11.44,10.8,10.8,18978,0
2012-03-27,10.8,11.04,10.64,10.96,11644,0
2012-03-28,10.96,10.96,10.64,10.8,11143,0
2012-03-29,10.72,10.788,10,10.16,14917,0
2012-03-30,10.32,10.4,10,10.24,5509,0
2012-04-02,10.88,10.881,10.319,10.64,11242,0
2012-04-03,10.4,11.12,10.24,10.48,19743,0
2012-04-04,10.24,10.8,9.76,10.4,13945,0
2012-04-05,10.24,10.96,10.08,10.8,14290,0
2012-04-09,10.88,11.12,10.64,10.64,10087,0
2012-04-10,10.64,10.874,10.32,10.4,7278,0
2012-04-11,10.8,10.8,10,10.16,9443,0
2012-04-12,10.08,10.4,9.92,10.32,9189,0
2012-04-13,10.32,10.4,10,10.24,13322,0
2012-04-16,10.16,10.16,9.36,9.84,11333,0
2012-04-17,9.76,9.76,9.04,9.36,13328,0
2012-04-18,9.36,10,9.36,9.92,5765,0
2012-04-19,9.6,10.385,9.6,10,6512,0
2012-04-20,9.92,10.08,9.28,9.44,17090,0
2012-04-23,9.52,10,9.12,9.68,8957,0
2012-04-24,9.44,10,9.2,10,5781,0
2012-04-25,10,10.08,9.44,10,20385,0
2012-04-26,10.4,10.8,9.84,10.8,19608,0
2012-04-27,10.64,10.64,10,10.64,21074,0
2012-04-30,10.48,10.56,10.08,10.56,4626,0
2012-05-01,10.4,10.8,10.24,10.72,24686,0
2012-05-02,10.48,10.8,9.76,10.8,14692,0
2012-05-03,10.72,10.88,10.16,10.24,20424,0
2012-05-04,10.24,10.4,10,10.16,10063,0
2012-05-07,9.92,10.32,9.6,10,4018,0
2012-05-08,10.16,10.24,9.6,9.84,10026,0
2012-05-09,9.76,10.16,9.6,9.76,9536,0
2012-05-10,10.08,10.24,9.2,9.36,21938,0
2012-05-11,9.52,9.68,8.7992,9.36,40097,0
2012-05-14,9.2,9.52,8.8,9.2,11682,0
2012-05-15,9.28,9.28,8.8,8.88,6166,0
2012-05-16,8.72,8.8,8.4,8.48,25378,0
2012-05-17,8.4,8.4,8.08,8.3056,13107,0
2012-05-18,8.4,8.48,8.16,8.32,2829,0
2012-05-21,8.8,10,8.24,8.4,6879,0
2012-05-22,8.56,8.72,8.24,8.64,4356,0
2012-05-23,8.4,9.2,8.24,8.88,6755,0
2012-05-24,8.72,9.04,8.56,9.04,3241,0
2012-05-25,8.8,8.96,8.72,8.8,5133,0
2012-05-29,8.72,9.04,8.64,8.88,9484,0
2012-05-30,8.8,9.6,8.72,9.12,18222,0
2012-05-31,8.88,9.12,8.72,8.96,10052,0
2012-06-01,8.72,9.2,8.72,9.12,8006,0
2012-06-04,9.12,9.12,8.64,9.12,2549,0
2012-06-05,9.12,9.12,8.64,9.12,5105,0
2012-06-06,9.04,9.2,8.8,9.04,9452,0
2012-06-07,8.88,9.436,8.88,9.2,4972,0
2012-06-08,8.8,9.36,8.8,9.36,2053,0
2012-06-11,9.2,9.528,8.96,9.2,14375,0
2012-06-12,9.2,9.44,8.96,9.28,6567,0
2012-06-13,9.04,9.52,8.96,9.36,9813,0
2012-06-14,9.28,9.44,8.96,9.36,10073,0
2012-06-15,9.12,9.52,9.04,9.44,7743,0
2012-06-18,9.2,10,9.2,9.84,11218,0
2012-06-19,10,10,9.2008,9.44,17229,0
2012-06-20,9.36,9.52,8.8,9.2,9564,0
2012-06-21,9.44,9.44,8.8,8.96,8303,0
2012-06-22,9.12,9.1208,8.4,8.64,30690,0
2012-06-25,8.48,8.8,8.24,8.4,6278,0
2012-06-26,8.48,8.56,8.16,8.32,3874,0
2012-06-27,8.56,8.64,8.24,8.4,3101,0
2012-06-28,8.48,8.56,8.16,8.4,1573,0
2012-06-29,8.56,8.8,8.48,8.8,3873,0
2012-07-02,8.64,8.64,8.16,8.16,11288,0
2012-07-03,8.24,8.4808,8.24,8.4,7075,0
2012-07-05,8.32,8.64,8.2392,8.56,12355,0
2012-07-06,8.48,8.48,8.16,8.4,3443,0
2012-07-09,8.48,8.64,8.24,8.48,9766,0
2012-07-10,8.4,8.64,8.32,8.64,13313,0
2012-07-11,8.64,8.72,8.48,8.48,3742,0
2012-07-12,8.4,8.64,8.32,8.32,7008,0
2012-07-13,8.4,8.72,8.2832,8.56,5678,0
2012-07-16,8.72,8.72,8.4,8.72,9113,0
2012-07-17,8.72,9.36,8.72,9.04,6781,0
2012-07-18,8.72,9.04,8.64,8.8,6548,0
2012-07-19,8.8,9.2,8.64,9.04,11152,0
2012-07-20,8.8,9.2,8.8,9.2,6100,0
2012-07-23,8.8,9.04,8.64,8.72,18270,0
2012-07-24,8.8,9.12,8.8,9.12,4194,0
2012-07-25,8.96,9.04,8.72,8.72,4942,0
2012-07-26,8.64,8.8808,8.48,8.48,15054,0
2012-07-27,8.4,8.7256,8.3992,8.72,17691,0
2012-07-30,8.64,8.64,8.24,8.56,4513,0
2012-07-31,8.8,8.8,8.24,8.4,9442,0
2012-08-01,8.24,8.3728,8.04,8.16,19370,0
2012-08-02,8.08,8.08,7.6,7.92,19328,0
2012-08-03,8,8,7.6008,7.68,34391,0
2012-08-06,7.7608,7.7608,7.28,7.68,24088,0
2012-08-07,7.68,7.92,7.36,7.7344,6819,0
2012-08-08,8,8,7.688,7.76,10246,0
2012-08-09,8.08,8.08,7.68,7.84,14021,0
2012-08-10,7.76,8.08,7.68,7.92,7314,0
2012-08-13,7.92,8.16,7.68,8.08,7328,0
2012-08-14,8.16,8.16,7.76,7.76,6670,0
2012-08-15,7.68,8.16,7.68,8,3284,0
2012-08-16,7.84,8.0664,7.68,8,6884,0
2012-08-17,7.84,8.24,7.6888,7.92,12368,0
2012-08-20,7.92,7.9208,7.332,7.6,8876,0
2012-08-21,7.76,7.916,7.332,7.392,33660,0
2012-08-22,7.44,7.8392,7.44,7.7264,13936,0
2012-08-23,7.84,7.92,7.68,7.68,4389,0
2012-08-24,7.44,7.8408,7.44,7.76,7871,0
2012-08-27,7.6,7.84,7.52,7.84,4730,0
2012-08-28,11.2,13.04,9.6,10.16,672629,0
2012-08-29,10.88,11.2,10.239,10.48,178559,0
2012-08-30,10.48,10.48,9.36,10.08,50125,0
2012-08-31,9.92,10,9.04,9.68,33826,0
2012-09-04,9.76,9.76,8.64,9.36,79749,0
2012-09-05,9.2,9.2,8.64,8.96,55838,0
2012-09-06,8.88,9.04,8.56,8.88,39086,0
2012-09-07,8.96,9.2,8.64,8.64,23830,0
2012-09-10,8.16,9.52,8,8.72,51005,0
2012-09-11,8.88,9.04,8.24,8.4,29923,0
2012-09-12,8.4,8.56,8.336,8.48,7255,0
2012-09-13,8.64,8.64,8.4,8.64,14608,0
2012-09-14,8.4,8.7192,8.4,8.4,18001,0
2012-09-17,8.48,8.64,8.32,8.48,14913,0
2012-09-18,8.4,8.56,8.32,8.32,9361,0
2012-09-19,8.56,8.56,8.16,8.32,13112,0
2012-09-20,8.24,8.56,8.16,8.32,23485,0
2012-09-21,8.16,8.4,7.7544,7.7544,33125,0
2012-09-24,8,8.32,8,8.16,32932,0
2012-09-25,8.24,8.4,8.24,8.4,18037,0
2012-09-26,8.4,8.64,8.16,8.16,11336,0
2012-09-27,8.32,8.4,8.24,8.32,8571,0
2012-09-28,8.24,8.48,8.24,8.4,6540,0
2012-10-01,8.48,8.48,7.92,8,15330,0
2012-10-02,8,8.24,7.84,8.24,18598,0
2012-10-03,8.08,8.4,8.08,8.16,6511,0
2012-10-04,8,8.24,7.68,7.68,27003,0
2012-10-05,7.84,8,7.52,7.76,31968,0
2012-10-08,7.68,7.68,7.2,7.2016,35799,0
2012-10-09,7.36,7.52,7.052,7.12,38172,0
2012-10-10,6.96,7.0792,6.816,6.96,38228,0
2012-10-11,6.96,7.04,6.8,7.04,33996,0
2012-10-12,7.04,7.36,6.96,7.04,23909,0
2012-10-15,7.04,7.3584,7.04,7.1456,6515,0
2012-10-16,7.2,7.28,7.04,7.12,14747,0
2012-10-17,7.1224,7.1968,6.76,6.84,18452,0
2012-10-18,6.8888,7.1096,6.808,6.808,17086,0
2012-10-19,6.96,7.2,6.8,7.1,15289,0
2012-10-22,7.36,7.6792,7.1208,7.5448,30596,0
2012-10-23,7.68,7.68,7.2,7.2904,10624,0
2012-10-24,7.28,7.3592,7.0408,7.2,10115,0
2012-10-25,7.2,7.4416,6.904,7.1208,19138,0
2012-10-26,7.2192,8.24,6.976,8,22591,0
2012-10-31,8,8.08,7.44,7.6008,24816,0
2012-11-01,8,8,7.6,7.68,10657,0
2012-11-02,7.6,7.6008,7.352,7.5936,12745,0
2012-11-05,7.6,7.6,7.28,7.3592,10658,0
2012-11-06,7.36,7.36,6.96,7.36,26995,0
2012-11-07,7.12,7.3424,7.04,7.216,15151,0
2012-11-08,7.36,7.36,7,7.1992,16888,0
2012-11-09,7.2368,7.36,7.056,7.28,7433,0
2012-11-12,7.36,7.36,7.04,7.12,9576,0
2012-11-13,7.04,7.12,7.04,7.04,15064,0
2012-11-14,7.04,7.2,6.96,7.12,13270,0
2012-11-15,7.2,7.2,7.04,7.04,5858,0
2012-11-16,7.2,7.28,7.04,7.12,9963,0
2012-11-19,7.056,7.1992,6.964,7.04,28875,0
2012-11-20,6.9168,7.12,6.9168,7.12,7238,0
2012-11-21,7.04,7.2,6.96,7.12,16486,0
2012-11-23,7.12,7.2,6.968,7.12,7159,0
2012-11-26,6.9688,7.0392,6.96,6.9664,4547,0
2012-11-27,7.0392,7.1968,6.9688,7.12,16070,0
2012-11-28,6.9608,7.196,6.9608,6.9624,9736,0
2012-11-29,6.96,7.0176,6.8272,6.88,20684,0
2012-11-30,7.04,7.04,5.9248,6.24,61162,0
2012-12-03,6.08,6.392,6.08,6.24,21384,0
2012-12-04,6.32,6.56,6.24,6.32,14183,0
2012-12-05,6.4,6.4,6.16,6.32,19281,0
2012-12-06,6.1608,6.4,6.16,6.28,9362,0
2012-12-07,6.4,6.52,6.0808,6.2408,30801,0
2012-12-10,6.4,6.52,6.24,6.4,23974,0
2012-12-11,6.4,6.72,6.24,6.56,12977,0
2012-12-12,6.4,7.0392,6.4,6.56,27516,0
2012-12-13,6.4888,7.04,6.488,6.88,27332,0
2012-12-14,6.88,6.96,6.488,6.7448,11377,0
2012-12-17,6.8008,7.36,6.72,7.208,33756,0
2012-12-18,7.28,7.36,6.8976,7.12,15780,0
2012-12-19,7.2,7.84,7.2,7.52,22771,0
2012-12-20,7.6,7.6,7.36,7.52,11242,0
2012-12-21,7.68,7.76,7.44,7.76,15468,0
2012-12-24,7.52,7.52,6.988,7.36,11652,0
2012-12-26,7.7568,7.7584,7.2,7.24,7049,0
2012-12-27,7.44,7.62,7.28,7.48,10689,0
2012-12-28,7.36,7.52,7.2,7.44,14262,0
2012-12-31,7.44,7.44,7.1448,7.376,10216,0
2013-01-02,7.28,7.4752,6.8936,7.4,25223,0
2013-01-03,7.5208,7.6,7.1392,7.2008,10946,0
2013-01-04,7.04,7.5184,6.88,6.88,14252,0
2013-01-07,6.968,7.3856,6.968,7.16,9913,0
2013-01-08,7.1592,7.28,6.964,7.2,10857,0
2013-01-09,7.12,7.12,6.96,7.04,6969,0
2013-01-10,7.1968,7.2,6.94,7.1208,13088,0
2013-01-11,7.04,7.24,7.04,7.12,8595,0
2013-01-14,7.12,7.604,7.08,7.52,21925,0
2013-01-15,7.6,7.744,7.2008,7.512,12642,0
2013-01-16,7.28,7.68,7.2,7.44,10651,0
2013-01-17,7.84,8.3992,7.84,8.152,62486,0
2013-01-18,8.32,8.72,8.08,8.64,44153,0
2013-01-22,8.72,9.2,8.4,9.04,50272,0
2013-01-23,8.96,8.96,8.64,8.8,31025,0
2013-01-24,8.8,8.8,8.24,8.44,43593,0
2013-01-25,8.32,8.72,8.32,8.56,11926,0
2013-01-28,8.96,8.96,8.32,8.56,30124,0
2013-01-29,8.64,9.04,8.56,8.8,15176,0
2013-01-30,8.96,8.96,8.56,8.96,21517,0
2013-01-31,8.72,9.04,8.64,9.04,8041,0
2013-02-01,9.04,9.52,8.8,9.12,48285,0
2013-02-04,9.2,9.84,9.2,9.44,32898,0
2013-02-05,9.68,9.84,9.28,9.6,33151,0
2013-02-06,9.6,9.68,9.44,9.68,14531,0
2013-02-07,9.84,10.32,9.6,10.24,80452,0
2013-02-08,10.4,10.64,9.84,10.08,53612,0
2013-02-11,10.24,10.24,9.6,10,46381,0
2013-02-12,10.32,10.32,9.6,10,23850,0
2013-02-13,9.84,10,9.68,9.84,13114,0
2013-02-14,9.92,9.92,8.64,9.76,60216,0
2013-02-15,9.68,9.68,8.96,9.36,23012,0
2013-02-19,9.36,9.36,8.64,8.8,30154,0
2013-02-20,8.8,9.12,8.64,8.64,18385,0
2013-02-21,9.36,9.36,8.56,8.8,26751,0
2013-02-22,8.56,8.88,8.48,8.88,16250,0
2013-02-25,8.8,8.96,8.64,8.64,15460,0
2013-02-26,8.4,8.88,8.4,8.72,9032,0
2013-02-27,8.96,8.96,8.64,8.96,17461,0
2013-02-28,9.2,9.28,8.72,8.72,20195,0
2013-03-01,8.4,8.88,8.4,8.88,14942,0
2013-03-04,8.96,9.108,8.5656,8.8,17941,0
2013-03-05,8.56,8.96,8.56,8.88,19050,0
2013-03-06,8.8,9.2,8.64,9.2,15182,0
2013-03-07,9.2,9.2,8.8,9.12,8670,0
2013-03-08,8.96,9.2,8.72,8.96,8021,0
2013-03-11,8.8,9.36,8.8,8.88,11243,0
2013-03-12,8.96,9.1992,8.8,8.96,11551,0
2013-03-13,9.2,9.28,8.8,9.2,13588,0
2013-03-14,9.2,9.36,8.88,9.28,3910,0
2013-03-15,9.04,9.36,8.96,9.36,20629,0
2013-03-18,9.2,9.2,8.8,9.04,11055,0
2013-03-19,8.96,9.04,8.88,8.96,2925,0
2013-03-20,8.88,9.12,8.88,9.04,8007,0
2013-03-21,9.12,9.12,8.88,8.88,8240,0
2013-03-22,8.96,9.04,8.96,9.04,6633,0
2013-03-25,8.88,9.12,8.8,9.12,13249,0
2013-03-26,9.12,9.12,8.56,8.8,13366,0
2013-03-27,8.88,8.88,8.72,8.88,5284,0
2013-03-28,8.88,8.88,8.4,8.56,12654,0
2013-04-01,8.4,8.8,8.4,8.64,15261,0
2013-04-02,8.72,9.04,8.56,8.72,24624,0
2013-04-03,8.64,8.8,8.48,8.8,11777,0
2013-04-04,8.56,8.8,8.56,8.72,5666,0
2013-04-05,8.64,8.88,8.48,8.8,11736,0
2013-04-08,8.56,8.72,8.56,8.56,4822,0
2013-04-09,8.56,8.88,8.56,8.88,7456,0
2013-04-10,8.72,8.96,8.72,8.88,5628,0
2013-04-11,8.8,8.88,8.72,8.88,6202,0
2013-04-12,8.72,8.72,8.56,8.64,8046,0
2013-04-15,8.8,8.8,8.56,8.8,10763,0
2013-04-16,8.72,9.44,8.64,9.2,23804,0
2013-04-17,9.2,9.28,8.72,8.8,4440,0
2013-04-18,8.8,9.04,8.64,8.8,23919,0
2013-04-19,8.88,8.88,8.56,8.72,23449,0
2013-04-22,8.8,8.8008,8.56,8.8,10552,0
2013-04-23,8.64,8.96,8.56,8.88,7765,0
2013-04-24,8.72,8.96,8.56,8.56,18183,0
2013-04-25,8.8,8.8,7.92,8,72681,0
2013-04-26,7.92,8.08,7.76,8.0792,18920,0
2013-04-29,8.08,8.48,7.92,8,20334,0
2013-04-30,8.24,8.32,8.08,8.24,7810,0
2013-05-01,8,8.3208,8,8,13404,0
2013-05-02,8,8.248,7.9208,8.24,4967,0
2013-05-03,8.24,8.64,8.08,8.32,11822,0
2013-05-06,8.32,8.48,8.32,8.4,10430,0
2013-05-07,8.32,8.4,8.16,8.16,12429,0
2013-05-08,8,8.32,8,8.08,6600,0
2013-05-09,8.4,8.4,7.92,8.16,14772,0
2013-05-10,8,8.24,8,8.08,6205,0
2013-05-13,8.16,8.48,8.16,8.48,21447,0
2013-05-14,8.24,8.632,8.24,8.56,8712,0
2013-05-15,8.4,8.64,8.4,8.4,7084,0
2013-05-16,8.4,8.552,8.24,8.48,7497,0
2013-05-17,8.56,8.8,8.4,8.72,6409,0
2013-05-20,8.8,8.96,8.4,8.88,17042,0
2013-05-21,8.96,8.96,8.64,8.72,8813,0
2013-05-22,8.72,8.88,8.72,8.72,2931,0
2013-05-23,8.48,8.88,8.48,8.8,4188,0
2013-05-24,8.72,8.88,8.56,8.72,7198,0
2013-05-28,8.8,8.96,8.64,8.64,8757,0
2013-05-29,8.4,8.8,8.08,8.56,24878,0
2013-05-30,8.24,8.4,8.16,8.24,15301,0
2013-05-31,8.08,8.4,8,8.08,14004,0
2013-06-03,8.32,8.32,8.08,8.32,6781,0
2013-06-04,8,8.24,8,8.24,4586,0
2013-06-05,8.16,8.24,8.08,8.16,3463,0
2013-06-06,8.16,8.56,8,8.16,17598,0
2013-06-07,8.16,8.32,7.92,8,7615,0
2013-06-10,7.92,8.08,7.84,8.08,10544,0
2013-06-11,8.32,8.32,7.92,8.08,4644,0
2013-06-12,8.008,8.1592,7.856,8.08,3107,0
2013-06-13,8,8.48,7.92,8.4,10597,0
2013-06-14,8.56,8.56,8,8.08,7565,0
2013-06-17,8.16,8.6264,8,8.48,22533,0
2013-06-18,8.32,9.51,8.24,8.96,49041,0
2013-06-19,9.04,9.12,8.4,8.8,16805,0
2013-06-20,8.4,8.64,8.16,8.56,7581,0
2013-06-21,8.64,8.64,8.16,8.64,14154,0
2013-06-24,8.48,8.56,8.16,8.4,8612,0
2013-06-25,8.24,8.48,8.08,8.32,4940,0
2013-06-26,8.4,8.4,8.16,8.32,5863,0
2013-06-27,8.32,8.4,8.08,8.24,10733,0
2013-06-28,8.32,8.3992,8.1736,8.24,6681,0
2013-07-01,8.16,8.4,8.08,8.4,11735,0
2013-07-02,8.32,8.32,8.08,8.32,16877,0
2013-07-03,8.32,8.56,8.16,8.48,28337,0
2013-07-05,8.48,8.48,8.24,8.48,7871,0
2013-07-08,8.48,8.48,8.24,8.4,10894,0
2013-07-09,8.4,8.4,8.24,8.4,5367,0
2013-07-10,8.4,8.56,8.16,8.4,5705,0
2013-07-11,8.4,8.4,8.16,8.4,6587,0
2013-07-12,8.48,8.6408,8.4,8.56,16404,0
2013-07-15,8.72,8.72,8.56,8.64,6826,0
2013-07-16,8.72,8.72,8.4,8.48,5066,0
2013-07-17,8.4,8.52,8.32,8.32,6285,0
2013-07-18,8.48,8.96,8.48,8.8,18687,0
2013-07-19,8.64,8.96,8.56,8.64,18590,0
2013-07-22,8.8,9.12,8.72,8.8,10881,0
2013-07-23,8.72,8.88,8.56,8.64,12120,0
2013-07-24,8.56,8.72,8.56,8.56,5861,0
2013-07-25,8.48,8.64,8.48,8.56,5352,0
2013-07-26,8.48,8.5592,8.4,8.4,7254,0
2013-07-29,8.56,8.56,8.4,8.404,8616,0
2013-07-30,8.56,8.56,8.4,8.48,7214,0
2013-07-31,8.56,8.64,8.4,8.48,6402,0
2013-08-01,8.48,8.8,8.4576,8.8,8309,0
2013-08-02,8.56,8.64,8.24,8.24,18214,0
2013-08-05,8.32,8.32,8.16,8.32,14779,0
2013-08-06,8.56,8.56,8.16,8.32,12916,0
2013-08-07,8.24,8.32,8.08,8.32,12857,0
2013-08-08,8.48,8.48,8,8.08,28218,0
2013-08-09,8.16,8.16,8,8.16,5171,0
2013-08-12,8.16,8.24,7.92,8,24228,0
2013-08-13,7.92,8.24,7.92,8.16,11091,0
2013-08-14,8.24,8.24,8,8.16,16930,0
2013-08-15,8.24,8.32,7.92,8.32,11334,0
2013-08-16,8.32,8.32,8.08,8.16,9501,0
2013-08-19,8.24,8.24,8.16,8.16,5090,0
2013-08-20,8.16,8.32,8.08,8.32,11066,0
2013-08-21,8.4,8.48,8.32,8.32,9974,0
2013-08-22,8.3848,8.408,8.16,8.24,3543,0
2013-08-23,8.24,8.4792,8.16,8.472,5613,0
2013-08-26,8.32,8.32,8.08,8.2128,17935,0
2013-08-27,8.16,8.16,8,8,11530,0
2013-08-28,8.08,8.32,8.08,8.32,6527,0
2013-08-29,8.4,8.4,8.16,8.24,4470,0
2013-08-30,8.3192,8.3992,8.24,8.24,10670,0
2013-09-03,8.16,8.24,8.08,8.08,6817,0
2013-09-04,8,8.16,7.92,8,18258,0
2013-09-05,8.16,8.24,7.92,8.24,10877,0
2013-09-06,8.24,8.24,8,8.16,11250,0
2013-09-09,8,8.16,8,8.08,11894,0
2013-09-10,8,8.16,8,8.08,9647,0
2013-09-11,8.16,8.16,8,8.08,14140,0
2013-09-12,8.88,8.88,8.16,8.24,66060,0
2013-09-13,8.4,8.48,8.24,8.4,10595,0
2013-09-16,8.24,8.3848,8.24,8.32,14284,0
2013-09-17,8.16,8.32,8.16,8.16,9499,0
2013-09-18,8.16,8.4,8.16,8.32,22214,0
2013-09-19,8.4,8.4,8.16,8.32,8825,0
2013-09-20,8.24,8.32,8,8,18826,0
2013-09-23,8.08,8.32,8.08,8.24,10000,0
2013-09-24,8.24,8.24,8.08,8.08,4950,0
2013-09-25,8.16,8.16,8.08,8.08,13250,0
2013-09-26,8.16,8.24,8.16,8.24,9836,0
2013-09-27,8.24,8.24,8.08,8.08,12425,0
2013-09-30,8.08,8.32,8.08,8.16,21088,0
2013-10-01,8.16,8.24,8.16,8.16,3213,0
2013-10-02,8.08,8.64,8.08,8.4,25638,0
2013-10-03,8.48,8.48,8.32,8.48,10889,0
2013-10-04,8.4,8.64,8.4,8.64,10306,0
2013-10-07,8.64,8.72,8.48,8.56,5250,0
2013-10-08,8.48,8.56,8.16,8.24,8525,0
2013-10-09,8.24,8.4,8.08,8.32,12988,0
2013-10-10,8.32,8.56,8.16,8.4,12538,0
2013-10-11,8.32,8.64,8.24,8.32,25325,0
2013-10-14,8.08,8.4,8.08,8.24,8600,0
2013-10-15,8.24,8.32,8.16,8.24,8325,0
2013-10-16,8.08,8.4,8.08,8.32,17988,0
2013-10-17,8.24,8.48,8.24,8.48,16725,0
2013-10-18,8.4,8.4,8.16,8.24,8350,0
2013-10-21,8.4,8.48,8.16,8.48,13588,0
2013-10-22,8.4,8.4,8.16,8.24,10306,0
2013-10-23,8.08,8.32,8.08,8.32,10063,0
2013-10-24,8.24,8.32,8.08,8.32,18095,0
2013-10-25,8.24,8.32,8.24,8.32,8263,0
2013-10-28,8.24,8.32,8.24,8.24,5975,0
2013-10-29,8.24,8.32,8.16,8.32,10525,0
2013-10-30,8.24,8.32,8.08,8.24,25563,0
2013-10-31,8.24,8.4008,8.1592,8.24,21935,0
2013-11-01,8.48,8.48,8.24,8.4,15338,0
2013-11-04,8.32,8.32,8.16,8.24,10988,0
2013-11-05,8.4,8.48,8.24,8.48,9575,0
2013-11-06,8.32,8.48,8.16,8.48,15465,0
2013-11-07,8.48,8.48,8.32,8.4,12375,0
2013-11-08,8.32,8.48,8.2392,8.4,14803,0
2013-11-11,8.4,8.4,8.24,8.32,4875,0
2013-11-12,8.32,8.4,8.16,8.16,6038,0
2013-11-13,8.24,8.4,8.16,8.24,8713,0
2013-11-14,8.24,8.32,8.24,8.32,8411,0
2013-11-15,8.24,8.32,8.24,8.32,7988,0
2013-11-18,8.24,8.32,8.16,8.24,20250,0
2013-11-19,8.16,8.32,8.16,8.24,15925,0
2013-11-20,8.32,8.48,8.32,8.4,18925,0
2013-11-21,8.48,9.04,8.4,8.64,61438,0
2013-11-22,8.56,8.72,8.4,8.56,26225,0
2013-11-25,8.56,8.64,8.4,8.64,27914,0
2013-11-26,8.64,8.96,8.56,8.8,19363,0
2013-11-27,8.8,8.88,8.56,8.56,14157,0
2013-11-29,8.56,8.72,8.16,8.16,20622,0
2013-12-02,8.24,8.568,8.16,8.48,36922,0
2013-12-03,8.56,8.56,8.24,8.4,7013,0
2013-12-04,8.32,8.32,8.16,8.32,6938,0
2013-12-05,8.32,8.4,8.24,8.24,15200,0
2013-12-06,8.24,8.56,8.24,8.56,10950,0
2013-12-09,8.56,8.56,8.48,8.48,8400,0
2013-12-10,8.56,8.64,8.32,8.4,11213,0
2013-12-11,8.32,8.56,8.24,8.24,4485,0
2013-12-12,8.48,8.48,8.32,8.32,3275,0
2013-12-13,8.48,8.56,8.32,8.32,6688,0
2013-12-16,8.32,8.48,8.32,8.48,6575,0
2013-12-17,8.48,8.64,8.16,8.32,12338,0
2013-12-18,8.16,8.32,8.16,8.24,7687,0
2013-12-19,8.32,8.32,8.24,8.32,3150,0
2013-12-20,8.32,8.56,8.16,8.56,18500,0
2013-12-23,8.4,8.4,8.16,8.32,12225,0
2013-12-24,8.32,8.32,8.16,8.16,6163,0
2013-12-26,8.24,8.32,8.16,8.32,17500,0
2013-12-27,8.16,8.48,8.16,8.32,7893,0
2013-12-30,8.32,8.4,8.16,8.24,11895,0
2013-12-31,8.24,8.32,8.24,8.24,13538,0
2014-01-02,8.16,8.32,8.16,8.16,6169,0
2014-01-03,8.24,8.32,8.16,8.16,5240,0
2014-01-06,8.24,8.32,8.2256,8.32,4672,0
2014-01-07,8.32,8.48,8.16,8.24,5438,0
2014-01-08,8.4,8.4,8.24,8.32,2163,0
2014-01-09,8.16,8.48,8.16,8.4,5375,0
2014-01-10,8.24,8.32,8.16,8.24,2325,0
2014-01-13,8.16,8.32,8.16,8.32,6925,0
2014-01-14,8.32,9.84,8.32,9.04,100736,0
2014-01-15,8.96,9.2,8.48,8.8,26425,0
2014-01-16,8.8,8.96,8.48,8.96,19988,0
2014-01-17,9.12,9.12,8.56,8.8,11663,0
2014-01-21,8.8,9.2,8.56,8.56,14600,0
2014-01-22,8.48,8.88,8.48,8.72,12620,0
2014-01-23,8.72,8.72,8.56,8.64,9588,0
2014-01-24,8.64,8.72,8.4,8.56,17138,0
2014-01-27,8.4,8.72,8.4,8.64,13286,0
2014-01-28,8.64,8.72,8.64,8.72,3438,0
2014-01-29,8.64,8.96,8.64,8.88,6438,0
2014-01-30,8.88,8.88,8.56,8.72,6626,0
2014-01-31,8.64,9.04,8.64,8.64,4163,0
2014-02-03,8.48,8.8,8.48,8.56,3224,0
2014-02-04,8.56,8.96,8.56,8.72,7990,0
2014-02-05,8.72,8.7208,8.64,8.64,2384,0
2014-02-06,8.56,8.64,8.48,8.64,13038,0
2014-02-07,8.64,10.24,8.56,9.84,84956,0
2014-02-10,9.84,10.16,9.6,9.76,46948,0
2014-02-11,9.92,9.92,9.3824,9.44,9799,0
2014-02-12,9.4808,10.079,9.44,9.678,30934,0
2014-02-13,9.759,9.998,9.52,9.88,11481,0
2014-02-14,10.08,10.64,9.76,10.24,39513,0
2014-02-18,10.96,11.76,10.24,11.12,121762,0
2014-02-19,10.8,11.2,10.8,11.04,29281,0
2014-02-20,10.96,11.44,10.72,10.72,17306,0
2014-02-21,10.8,11.2,10.8,11.04,8793,0
2014-02-24,11.2,11.44,10.88,10.88,22032,0
2014-02-25,10.96,10.96,10.4,10.56,15107,0
2014-02-26,10.48,10.48,10.16,10.48,29447,0
2014-02-27,10.08,11.2,10,10.88,14481,0
2014-02-28,11.04,11.04,10.56,10.72,20480,0
2014-03-03,11.04,11.12,10.64,10.8,8690,0
2014-03-04,10.64,11.12,10.4,10.88,8297,0
2014-03-05,11.04,11.12,10.4,10.72,11519,0
2014-03-06,10.4,10.96,10.4,10.96,11875,0
2014-03-07,10.96,11.68,10.72,11.36,24416,0
2014-03-10,11.52,12.32,10.88,11.44,51674,0
2014-03-11,11.76,11.84,11.04,11.24,13524,0
2014-03-12,11.04,11.12,10.64,10.96,17045,0
2014-03-13,11.28,11.28,10.48,10.8,13579,0
2014-03-14,11.04,11.36,10.48,10.72,13810,0
2014-03-17,10.64,10.8,10.56,10.56,10798,0
2014-03-18,10.16,11.04,10.16,10.72,16047,0
2014-03-19,11.2,11.36,10.48,10.56,31565,0
2014-03-20,10.48,11.2,10.4,10.8,8862,0
2014-03-21,11.04,11.36,10.88,11.36,16201,0
2014-03-24,11.36,11.36,10.8,11.04,15969,0
2014-03-25,11.12,11.28,10.88,11.2,13962,0
2014-03-26,11.2,11.28,10.96,11.2,20700,0
2014-03-27,11.2,11.28,11.2,11.2,8162,0
2014-03-28,11.36,11.36,11.2,11.28,8984,0
2014-03-31,11.28,11.36,11.12,11.36,21767,0
2014-04-01,11.2,11.44,11.2,11.36,7083,0
2014-04-02,11.28,12,11.28,11.52,28728,0
2014-04-03,11.76,12.96,11.52,12.72,90114,0
2014-04-04,12.24,13.76,12.08,13.04,71939,0
2014-04-07,12.88,12.88,12.16,12.24,32156,0
2014-04-08,12.48,12.72,11.76,12.72,27044,0
2014-04-09,12.88,12.88,12.4,12.72,19449,0
2014-04-10,12.473,13.263,12.448,12.56,12430,0
2014-04-11,12.24,12.641,12.08,12.48,13606,0
2014-04-14,12.48,13.12,11.76,12.08,46105,0
2014-04-15,11.84,12.08,11.441,11.76,29203,0
2014-04-16,12.08,12.098,11.76,12.08,18669,0
2014-04-17,12.4,12.72,12.32,12.72,22513,0
2014-04-21,12.72,14.003,12.64,13.84,74057,0
2014-04-22,14,14,13.52,13.6,37560,0
2014-04-23,13.6,14.32,13.6,14.08,45906,0
2014-04-24,14.4,17.2,14.4,15.6,331834,0
2014-04-25,15.6,16.32,15.04,16.08,109374,0
2014-04-28,16.48,18.72,16.16,17.84,357136,0
2014-04-29,17.92,18.08,17.12,17.36,71260,0
2014-04-30,17.6,17.92,16.64,17.68,80734,0
2014-05-01,18,18,17.04,18,57278,0
2014-05-02,18,18.64,17.68,18.32,69731,0
2014-05-05,18.64,18.712,18,18.56,51826,0
2014-05-06,18.4,19.52,18.32,19.44,164421,0
2014-05-07,19.44,19.92,18.8,19.92,92245,0
2014-05-08,20,20.16,18.88,19.44,93514,0
2014-05-09,18.96,19.84,18.96,19.84,68533,0
2014-05-12,19.84,20,19.44,19.76,103506,0
2014-05-13,19.52,19.92,15.68,16.16,211088,0
2014-05-14,15.76,16.64,15.2,16.4,70737,0
2014-05-15,17.84,17.919,16.4,16.88,79585,0
2014-05-16,17.36,17.679,16.4,17.2,34936,0
2014-05-19,17.2,17.8,17.12,17.44,58366,0
2014-05-20,17.52,17.52,16.64,16.96,34856,0
2014-05-21,17.12,17.12,16.48,16.8,13941,0
2014-05-22,16.4,17.2,16.16,16.96,87070,0
2014-05-23,16.88,17.28,16.64,16.88,56700,0
2014-05-27,16.96,17.12,15.44,15.92,43456,0
2014-05-28,15.84,16,14.56,14.88,53243,0
2014-05-29,14.8,15.198,13.2,13.6,87746,0
2014-05-30,13.84,13.92,12.4,13.32,61852,0
2014-06-02,13.6,13.92,12.72,13.36,39056,0
2014-06-03,13.44,15.68,13.28,14.24,200939,0
2014-06-04,14,14.401,13.68,14.16,22964,0
2014-06-05,14.4,15.6,14.16,15.36,44954,0
2014-06-06,15.36,15.92,14.8,15.2,19174,0
2014-06-09,16,16.72,15.2,16.56,58936,0
2014-06-10,17.04,17.2,16.16,16.56,30500,0
2014-06-11,16.4,16.48,15.44,16.24,20399,0
2014-06-12,16.4,16.64,16,16.32,16038,0
2014-06-13,16.48,16.72,16.08,16.4,34998,0
2014-06-16,16.64,17.12,16.4,16.56,24014,0
2014-06-17,16.4,16.64,16.24,16.64,39432,0
2014-06-18,16.72,16.88,16.4,16.64,38644,0
2014-06-19,16.56,16.92,16.48,16.8,63467,0
2014-06-20,16.8,16.96,16.32,16.48,25680,0
2014-06-23,16.64,16.72,16.16,16.32,10577,0
2014-06-24,16.4,16.56,15.608,15.76,19276,0
2014-06-25,15.6,16,15.36,15.68,9561,0
2014-06-26,15.44,15.92,15.44,15.68,8794,0
2014-06-27,15.92,16.24,15.52,16.24,20082,0
2014-06-30,16,18.08,16,17.6,94724,0
2014-07-01,17.84,18.079,16.16,17.44,29097,0
2014-07-02,17.36,17.44,16.8,16.8,39838,0
2014-07-03,16.96,17.2,16.64,17.04,10468,0
2014-07-07,16.96,17.12,16.56,16.64,11678,0
2014-07-08,16.88,16.88,16.16,16.16,13755,0
2014-07-09,16.32,17.12,15.68,16.88,37182,0
2014-07-10,17.04,17.592,16.56,17.2,27398,0
2014-07-11,17.04,18.64,16.96,18.24,93625,0
2014-07-14,18.24,18.32,17.6,18.08,25702,0
2014-07-15,17.84,18.16,16.8,17.2,30262,0
2014-07-16,17.44,17.76,16.8,17.36,31198,0
2014-07-17,17.52,17.52,16.56,16.56,27454,0
2014-07-18,16.96,17.04,16.72,17.04,8619,0
2014-07-21,17.12,17.36,16.72,17.28,25454,0
2014-07-22,17.44,17.52,16.88,17.12,10661,0
2014-07-23,17.12,17.12,16.16,17.04,24609,0
2014-07-24,17.04,17.12,16.32,16.64,16815,0
2014-07-25,16.56,17.04,16.24,16.48,30685,0
2014-07-28,16.72,16.72,14.4,15.84,53493,0
2014-07-29,16,16,15.04,15.68,27308,0
2014-07-30,15.84,15.92,15.12,15.68,27311,0
2014-07-31,15.6,15.84,15.36,15.36,19702,0
2014-08-01,15.36,15.84,15.28,15.28,14209,0
2014-08-04,15.6,16,15.28,15.6,20067,0
2014-08-05,15.362,15.689,15.2,15.44,16845,0
2014-08-06,15.52,16.32,15.28,16,14257,0
2014-08-07,16.16,16.32,15.44,15.68,11601,0
2014-08-08,15.92,17.04,15.6,16.8,36367,0
2014-08-11,16.64,17.2,16.08,17.12,19696,0
2014-08-12,17.28,17.28,16.48,17.04,26588,0
2014-08-13,17.6,17.76,16.56,16.96,33216,0
2014-08-14,17.44,17.44,16.72,16.88,11571,0
2014-08-15,17.2,17.44,16.72,17.28,35360,0
2014-08-18,17.6,17.6,16.8,16.88,32439,0
2014-08-19,16.88,17.28,16.8,16.8,8656,0
2014-08-20,16.8,16.8,16.16,16.64,21757,0
2014-08-21,16.48,16.48,15.76,16.48,27769,0
2014-08-22,16,16.32,15.52,16,24705,0
2014-08-25,15.76,16,15.36,15.84,44921,0
2014-08-26,15.76,16.24,15.6,16.16,33589,0
2014-08-27,16,16.16,15.6,15.92,17705,0
2014-08-28,15.92,16.24,15.68,15.84,10193,0
2014-08-29,16.08,16.574,16,16.48,23903,0
2014-09-02,16.32,16.359,15.84,16,16991,0
2014-09-03,16.16,16.32,15.84,15.84,21773,0
2014-09-04,16,16.08,15.44,15.52,18216,0
2014-09-05,15.76,15.76,15.44,15.52,19929,0
2014-09-08,15.68,15.68,15.28,15.44,14879,0
2014-09-09,15.6,15.6,15.12,15.12,15114,0
2014-09-10,15.201,15.36,14.728,14.88,21345,0
2014-09-11,14.72,14.88,14.4,14.48,13067,0
2014-09-12,14.48,15.2,14.4,14.8,15600,0
2014-09-15,14.56,15.533,14.4,15.44,42063,0
2014-09-16,15.28,15.52,14.8,15.12,13237,0
2014-09-17,15.12,15.12,14.4,14.88,22562,0
2014-09-18,14.56,14.96,14.56,14.56,10711,0
2014-09-19,14.64,14.96,14.16,14.8,16885,0
2014-09-22,14.8,14.8,13.36,14.4,28328,0
2014-09-23,14.24,14.4,13.6,14.4,20695,0
2014-09-24,14.88,15.2,14,15.04,28086,0
2014-09-25,16,16.48,15.12,16.08,54822,0
2014-09-26,15.84,17.36,15.28,17.12,112168,0
2014-09-29,18,18,16.88,17.52,44276,0
2014-09-30,17.6,17.6,16.4,17.04,29523,0
2014-10-01,16.96,16.96,15.92,16.32,28129,0
2014-10-02,16.4,16.4,15.2,15.2,36663,0
2014-10-03,15.92,15.92,15.44,15.44,28746,0
2014-10-06,15.28,16,15.12,15.28,19772,0
2014-10-07,15.36,15.36,14.48,14.48,22260,0
2014-10-08,14.64,14.8,12.96,13.84,39269,0
2014-10-09,13.6,13.84,13.6,13.76,19768,0
2014-10-10,13.6,14.08,12.88,13.84,33918,0
2014-10-13,13.84,13.841,12.88,12.96,10310,0
2014-10-14,12.96,13.6,11.802,13.2,56884,0
2014-10-15,13.04,14,12.561,13.36,29885,0
2014-10-16,13.04,14.48,13.032,14.08,11291,0
2014-10-17,14.64,15.039,13.68,14.08,9894,0
2014-10-20,17.28,17.36,14,14.4,51778,0
2014-10-21,14.24,15.12,13.68,14.64,17820,0
2014-10-22,14.4,14.88,13.92,14.24,14370,0
2014-10-23,14.4,14.8,13.84,14.8,24663,0
2014-10-24,14.32,14.592,14,14.24,9860,0
2014-10-27,14,14.204,14,14.08,5479,0
2014-10-28,14.24,14.48,14,14.08,6557,0
2014-10-29,14.32,14.4,13.76,14,5115,0
2014-10-30,13.764,14,13.208,13.76,10681,0
2014-10-31,13.76,14.4,13.04,14.4,30909,0
2014-11-03,14.16,14.48,13.76,13.92,13266,0
2014-11-04,13.768,14.321,13.6,13.76,16488,0
2014-11-05,13.44,13.44,12,12.48,40255,0
2014-11-06,12.4,12.56,12,12.32,25653,0
2014-11-07,12.08,12.56,11.6,12.32,25415,0
2014-11-10,12.24,13.36,12.24,12.48,9100,0
2014-11-11,12.48,13.2,12.32,12.8,27222,0
2014-11-12,12.8,12.8,12.16,12.24,13070,0
2014-11-13,12.56,12.56,11.2,11.52,38429,0
2014-11-14,11.6,11.6,10.48,10.96,23309,0
2014-11-17,11.04,11.472,10.56,10.96,29206,0
2014-11-18,11.04,11.92,10.16,10.72,25234,0
2014-11-19,10.72,10.72,10,10.08,28326,0
2014-11-20,10,10.56,10,10.24,24918,0
2014-11-21,10.48,10.48,10.16,10.4,15739,0
2014-11-24,10.4,10.64,10.24,10.24,9942,0
2014-11-25,10.48,10.48,9.76,10.08,16426,0
2014-11-26,10,10,8.48,9.2,45436,0
2014-11-28,9.2,9.2,7.12,7.36,85564,0
2014-12-01,7.2,7.36,6.24,6.88,55184,0
2014-12-02,7.44,7.68,6.64,7.6,41934,0
2014-12-03,7.6,9.2,7.6,8.4,61576,0
2014-12-04,8.4,8.4,7.6,8.08,27905,0
2014-12-05,8.08,8.8,7.8224,8.8,14805,0
2014-12-08,8.32,8.56,7.84,8.0928,15644,0
2014-12-09,8.64,8.8,8.16,8.72,14272,0
2014-12-10,8.64,8.8,8.08,8.4,20507,0
2014-12-11,8.32,8.4,7.68,7.76,22504,0
2014-12-12,7.76,8,7.276,7.4656,33499,0
2014-12-15,7.68,8.32,7.2,7.2,14138,0
2014-12-16,7.2,7.44,6.48,6.8,33195,0
2014-12-17,6.88,7.9808,6.88,7.68,12081,0
2014-12-18,8.08,8.328,7.44,7.4512,14345,0
2014-12-19,7.44,7.9856,7.2976,7.9856,19113,0
2014-12-22,7.68,7.92,7.36,7.76,19596,0
2014-12-23,7.44,7.6,6.88,7.2,19311,0
2014-12-24,7.36,7.36,6.96,7.3384,7441,0
2014-12-26,7.44,7.76,7.12,7.12,10930,0
2014-12-29,7.12,7.912,7.04,7.52,20192,0
2014-12-30,7.28,7.4848,7.052,7.1208,28781,0
2014-12-31,6.96,7.28,6.96,7.28,15332,0
2015-01-02,7.12,7.4408,7.12,7.32,19271,0
2015-01-05,7.12,7.44,6.56,6.6184,25354,0
2015-01-06,7.04,7.04,6.4136,6.8,14593,0
2015-01-07,6.8,7.196,6.64,7.16,14359,0
2015-01-08,7.28,7.2816,6.96,7.28,8726,0
2015-01-09,7.12,7.2608,6.88,7.192,8944,0
2015-01-12,7.2,7.2,6.6,6.904,7060,0
2015-01-13,6.96,7.032,6.64,6.64,9367,0
2015-01-14,6.64,6.8,6.48,6.5968,12302,0
2015-01-15,6.64,6.72,6.616,6.72,2388,0
2015-01-16,6.64,6.72,6.4272,6.4272,4832,0
2015-01-20,6.4,6.68,6.4,6.68,3256,0
2015-01-21,6.48,6.52,6.328,6.4,6813,0
2015-01-22,6.4,6.48,6.32,6.3992,5236,0
2015-01-23,6.1616,6.24,6.16,6.2032,3355,0
2015-01-26,6.308,6.3208,6.1632,6.32,13563,0
2015-01-27,6.32,6.7824,6.24,6.64,13956,0
2015-01-28,6.568,6.72,6.4,6.56,3110,0
2015-01-29,6.8,6.8,6.152,6.176,6193,0
2015-01-30,6.08,6.48,6,6.24,16334,0
2015-02-02,6,6.24,5.36,5.7688,24466,0
2015-02-03,6.24,7.04,5.9216,6.64,5774,0
2015-02-04,6.64,6.928,6.1656,6.4,5379,0
2015-02-05,6.0008,6.8,6.0008,6.28,10433,0
2015-02-06,6.24,7.36,6.24,6.64,36460,0
2015-02-09,6.96,7.44,6.684,6.96,14488,0
2015-02-10,7.12,7.2,6.4,6.9584,12377,0
2015-02-11,6.96,6.9608,6.48,6.6232,3363,0
2015-02-12,6.8,6.96,6.72,6.96,3011,0
2015-02-13,6.96,7.0392,6.64,6.72,4474,0
2015-02-17,6.8,7.04,6.4,6.56,10336,0
2015-02-18,6.56,6.936,6.48,6.72,9670,0
2015-02-19,6.56,7.04,6.48,6.48,9776,0
2015-02-20,6.48,7.032,6.48,7.032,4074,0
2015-02-23,6.88,6.88,6.56,6.6,8613,0
2015-02-24,6.6,6.8,6.6,6.6,4936,0
2015-02-25,6.8,6.88,6.4792,6.84,6712,0
2015-02-26,6.56,6.88,6.56,6.56,4132,0
2015-02-27,6.64,6.7992,6.56,6.56,4746,0
2015-03-02,6.64,6.72,6.24,6.32,14663,0
2015-03-03,6.32,6.72,6.16,6.16,5638,0
2015-03-04,6.24,6.64,6.24,6.56,2125,0
2015-03-05,6.4,6.56,5.84,6,32800,0
2015-03-06,6,6.24,6,6.08,10463,0
2015-03-09,6,6.08,5.92,5.92,3963,0
2015-03-10,6.4,6.4,5.6,5.92,3613,0
2015-03-11,6.4,6.4,5.6,5.6,9838,0
2015-03-12,5.84,5.84,5.6,5.76,6625,0
2015-03-13,5.76,6,5.44,5.52,7088,0
2015-03-16,5.44,5.44,4.88,5.44,7925,0
2015-03-17,5.36,5.52,4.96,5.52,3188,0
2015-03-18,5.44,5.44,4.96,5.44,5438,0
2015-03-19,5.2,5.52,5.12,5.52,2238,0
2015-03-20,5.28,5.68,5.2,5.2,6813,0
2015-03-23,4.96,5.2,4.96,4.96,5125,0
2015-03-24,4.96,5.2,4.96,5.04,6500,0
2015-03-25,5.12,5.12,4.64,4.88,15800,0
2015-03-26,4.72,5.04,4.16,4.72,21063,0
2015-03-27,4.8,4.96,4.64,4.8,10525,0
2015-03-30,4.56,4.72,4.4,4.64,10650,0
2015-03-31,4.88,5.04,4.08,4.08,16593,0
2015-04-01,4.16,4.32,2.96,3.6,75688,0
2015-04-02,3.36,3.6,2,2.32,215138,0
2015-04-06,2.32,3.04,2.32,2.72,73100,0
2015-04-07,3.0208,3.84,2.88,3.7992,83912,0
2015-04-08,4.88,5.04,3.6,4.08,103763,0
2015-04-09,4.96,5.28,4.48,4.88,129059,0
2015-04-10,4.88,5.2,4.88,5.12,84575,0
2015-04-13,5.36,5.44,4.48,4.64,58175,0
2015-04-14,4.64,4.88,4.56,4.88,26175,0
2015-04-15,5.04,5.04,4.5616,4.784,23628,0
2015-04-16,4.96,4.96,4.08,4.4,30310,0
2015-04-17,4.8,4.8,4.32,4.48,23913,0
2015-04-20,4.7184,4.72,4.568,4.568,15869,0
2015-04-21,4.5848,4.7752,4.092,4.4,18876,0
2015-04-22,4.328,4.4,4.16,4.176,9841,0
2015-04-23,4.24,4.48,4.16,4.4,15838,0
2015-04-24,4.56,4.64,4.32,4.64,2807,0
2015-04-27,4.32,4.56,4.32,4.4,6788,0
2015-04-28,4.32,4.56,4.2392,4.368,5969,0
2015-04-29,4.64,4.64,4.16,4.24,11775,0
2015-04-30,4.32,4.4,4.16,4.4,4088,0
2015-05-01,4.32,4.4,4.24,4.32,7513,0
2015-05-04,4.4,4.4,3.84,4.24,17325,0
2015-05-05,4.32,4.32,4,4.16,9825,0
2015-05-06,3.9432,4.14,3.84,3.92,15601,0
2015-05-07,4.08,4.144,3.84,3.8408,11650,0
2015-05-08,3.84,3.92,3.6,3.76,8063,0
2015-05-11,3.84,3.84,3.6,3.6,9463,0
2015-05-12,3.6,4,3.44,4,14710,0
2015-05-13,4,4,3.52,3.6,19388,0
2015-05-14,3.6,3.76,3.12,3.44,28313,0
2015-05-15,3.3616,3.52,3.056,3.1992,20088,0
2015-05-18,3.2,3.36,2.88,3,16321,0
2015-05-19,2.96,3.0296,2.892,2.9216,12467,0
2015-05-20,3.2,3.28,2.88,3.12,12138,0
2015-05-21,3.28,3.52,3.04,3.52,21500,0
2015-05-22,3.6,3.6,3.28,3.28,8150,0
2015-05-26,3.36,3.6,3.04,3.16,13077,0
2015-05-27,3.2,3.2,3.04,3.12,7025,0
2015-05-28,3.08,3.36,3.048,3.12,7316,0
2015-05-29,3.2,3.44,3.2,3.44,6500,0
2015-06-01,3.5112,3.5112,3.12,3.28,9224,0
2015-06-02,3.44,3.44,3.12,3.44,10528,0
2015-06-03,3.28,3.44,3.28,3.28,4500,0
2015-06-04,3.28,3.84,3.28,3.52,43575,0
2015-06-05,3.6,3.76,3.44,3.52,23588,0
2015-06-08,3.68,3.68,3.36,3.52,32750,0
2015-06-09,3.444,3.62,3.444,3.6,13235,0
2015-06-10,3.62,3.8376,3.4464,3.56,12487,0
2015-06-11,3.5216,3.68,3.4416,3.52,14423,0
2015-06-12,3.52,3.68,3.44,3.44,12825,0
2015-06-15,3.44,3.44,3.12,3.2,27175,0
2015-06-16,3.2,3.28,3.12,3.12,12950,0
2015-06-17,3.28,3.36,3.12,3.2,6263,0
2015-06-18,3.2,3.28,3.12,3.28,4738,0
2015-06-19,3.2,3.36,3.12,3.36,12013,0
2015-06-22,3.36,3.76,3.28,3.36,22488,0
2015-06-23,3.36,3.6776,3.36,3.488,17400,0
2015-06-24,3.68,3.68,3.36,3.6,10313,0
2015-06-25,3.6,3.6,3.44,3.6,4100,0
2015-06-26,3.6,3.6,3.04,3.04,59225,0
2015-06-29,3.28,3.28,2.88,3.2,26400,0
2015-06-30,3.328,3.52,3.044,3.36,19212,0
2015-07-01,3.36,3.52,3.2,3.44,4188,0
2015-07-02,3.6,3.6,2.88,3.12,20188,0
2015-07-06,2.88,3.04,2.72,2.8,39900,0
2015-07-07,2.8,2.96,2.72,2.72,26613,0
2015-07-08,2.72,3.28,2.56,2.64,26388,0
2015-07-09,2.64,2.96,2.64,2.8,10425,0
2015-07-10,2.8,2.96,2.72,2.72,11063,0
2015-07-13,2.26,2.39,2.06,2.13,24822,0
2015-07-14,2.25,2.8,2.25,2.63,46967,0
2015-07-15,2.82,2.98,2.55,2.95,21867,0
2015-07-16,2.96,3.3,2.96,3.11,31700,0
2015-07-17,3.19,3.19,2.9,3.11,17500,0
2015-07-20,3.25,3.25,2.8,2.91,32600,0
2015-07-21,2.95,2.95,2.55,2.57,41100,0
2015-07-22,2.82,2.96,2.58,2.62,58100,0
2015-07-23,2.6,2.72,2.38,2.6,23700,0
2015-07-24,2.47,2.8,2.45,2.58,10100,0
2015-07-27,2.52,2.58,2.41,2.48,16900,0
2015-07-28,2.64,2.64,2.33,2.33,29100,0
2015-07-29,2.24,2.45,2.24,2.37,11600,0
2015-07-30,2.45,2.55,2.36,2.43,18900,0
2015-07-31,2.5,2.58,2.4,2.58,19700,0
2015-08-03,2.5,2.5,2.11,2.15,13873,0
2015-08-04,2.31,2.31,2.21,2.23,14100,0
2015-08-05,2.26,2.31,2.06,2.09,12300,0
2015-08-06,2.0692,2.834,2.02,2.25,218269,0
2015-08-07,2.25,2.25,2.25,2.25,5400,0
2015-08-10,2.1,2.18,2.1,2.14,7200,0
2015-08-11,2.23,2.41,2.2191,2.32,9550,0
2015-08-12,2.25,2.32,2.21,2.23,5000,0
2015-08-13,2.27,2.27,2.11,2.11,9100,0
2015-08-14,2.12,2.12,1.96,2.03,16800,0
2015-08-17,1.98,2.03,1.5,1.71,30400,0
2015-08-18,1.66,1.74,1.5,1.71,30100,0
2015-08-19,1.74,1.74,1.74,1.74,2800,0
2015-08-20,2.01,2.01,1.65,1.65,12300,0
2015-08-21,1.83,1.85,1.61,1.65,26700,0
2015-08-24,1.42,1.72,1.32,1.58,3587,0
2015-08-25,1.75,1.75,1.61,1.61,13600,0
2015-08-26,1.66,1.71,1.5,1.51,7200,0
2015-08-27,1.53,1.65,1.52,1.61,19300,0
2015-08-28,1.67,2.08,1.55,1.68,119600,0
2015-08-31,1.73,1.99,1.57,1.72,93700,0
2015-09-01,1.85,1.85,1.75,1.85,73800,0
2015-09-02,2.04,2.08,1.79,1.85,60200,0
2015-09-03,1.85,1.92,1.79,1.88,22400,0
2015-09-04,1.94,1.94,1.77,1.8,10800,0
2015-09-08,1.77,1.79,1.63,1.64,34800,0
2015-09-09,1.6,1.73,1.58,1.65,38000,0
2015-09-10,1.73,1.73,1.52,1.53,19053,0
2015-09-11,1.52,1.62,1.5,1.51,18800,0
2015-09-14,1.7,1.7,1.44,1.49,21200,0
2015-09-15,1.5,1.67,1.21,1.57,344206,0
2015-09-16,1.7,1.8,1.53,1.58,575600,0
2015-09-17,1.6,1.75,1.53,1.55,182281,0
2015-09-18,1.5,1.55,1.28,1.37,214000,0
2015-09-21,1.46,1.46,1.29,1.36,31700,0
2015-09-22,1.31,1.32,1.27,1.31,16600,0
2015-09-23,1.38,1.48,1.21,1.21,23146,0
2015-09-24,1.2,1.25,0.9701,0.9701,49189,0
2015-09-25,0.98,1.09,0.88,0.88,61700,0
2015-09-28,0.88,0.9,0.6002,0.6301,84091,0
2015-09-29,0.53,0.62,0.53,0.6,53200,0
2015-09-30,0.65,0.68,0.54,0.61,44600,0
2015-10-01,0.58,0.64,0.58,0.58,37000,0
2015-10-02,0.59,0.59,0.56,0.58,23700,0
2015-10-05,0.59,0.7308,0.566,0.6399,61009,0
2015-10-06,0.62,0.72,0.62,0.69,114000,0
2015-10-07,0.73,0.83,0.7,0.74,90500,0
2015-10-08,0.8,0.82,0.69,0.75,88800,0
2015-10-09,0.73,0.79,0.7,0.7,77800,0
2015-10-12,0.75,0.75,0.68,0.741,29384,0
2015-10-13,0.68,0.76,0.63,0.71,35500,0
2015-10-14,0.71,0.75,0.65,0.72,27700,0
2015-10-15,0.7,0.71,0.67,0.68,24400,0
2015-10-16,0.74,0.74,0.7,0.73,42800,0
2015-10-19,0.737,0.737,0.67,0.715,16769,0
2015-10-20,0.72,0.72,0.67,0.69,11100,0
2015-10-21,0.71,0.73,0.62,0.63,28400,0
2015-10-22,0.62,0.65,0.61,0.62,5700,0
2015-10-23,0.55,0.59,0.55,0.57,4700,0
2015-10-26,0.54,0.57,0.54,0.55,47200,0
2015-10-27,0.54,0.55,0.47,0.5,97000,0
2015-10-28,0.51,0.58,0.5,0.51,48800,0
2015-10-29,0.55,0.55,0.54,0.55,21200,0
2015-10-30,0.52,0.55,0.51,0.54,29100,0
2015-11-02,0.55,0.5999,0.55,0.58,31735,0
2015-11-03,0.55,0.59,0.53,0.53,20200,0
2015-11-04,0.54,0.56,0.5,0.52,23493,0
2015-11-05,0.52,0.55,0.52,0.53,18800,0
2015-11-06,0.52,0.55,0.52,0.52,30900,0
2015-11-09,0.52,0.6,0.52,0.55,17344,0
2015-11-10,0.56,0.56,0.54,0.54,7200,0
2015-11-11,0.53,0.57,0.53,0.56,31800,0
2015-11-12,0.58,0.58,0.52,0.52,32500,0
2015-11-13,0.54,0.57,0.54,0.56,5800,0
2015-11-16,0.54,0.6,0.51,0.58,18100,0
2015-11-17,0.54,0.54,0.52,0.52,36800,0
2015-11-18,0.52,0.57,0.5,0.57,24700,0
2015-11-19,0.52,0.57,0.52,0.53,18800,0
2015-11-20,0.53,0.58,0.52,0.55,12200,0
2015-11-23,0.57,0.57,0.5,0.52,23700,0
2015-11-24,0.55,0.58,0.52,0.54,46900,0
2015-11-25,0.55,0.55,0.52,0.52,16700,0
2015-11-27,0.58,0.59,0.53,0.54,33200,0
2015-11-30,0.52,0.53,0.52,0.53,33200,0
2015-12-01,0.546,0.57,0.5252,0.53,17677,0
2015-12-02,0.525,0.5497,0.523,0.53,42170,0
2015-12-03,0.53,0.7004,0.523,0.6201,137218,0
2015-12-04,0.68,0.68,0.61,0.62,52900,0
2015-12-07,0.61,0.65,0.52,0.55,40000,0
2015-12-08,0.53,0.65,0.52,0.54,30721,0
2015-12-09,0.54,0.58,0.52,0.56,25400,0
2015-12-10,0.56,0.58,0.54,0.54,15700,0
2015-12-11,0.54,0.58,0.54,0.54,13300,0
2015-12-14,0.54,0.5699,0.54,0.55,17138,0
2015-12-15,0.57,0.62,0.54,0.54,32300,0
2015-12-16,0.54,0.57,0.54,0.55,4900,0
2015-12-17,0.55,0.67,0.54,0.56,56000,0
2015-12-18,0.59,0.6,0.56,0.56,27900,0
2015-12-21,0.54,0.57,0.52,0.53,26400,0
2015-12-22,0.535,0.5399,0.53,0.5327,12957,0
2015-12-23,0.54,0.66,0.54,0.6,44000,0
2015-12-24,0.57,0.63,0.57,0.6299,2200,0
2015-12-28,0.6,0.61,0.555,0.569,21010,0
2015-12-29,0.584,0.615,0.58,0.58,38773,0
2015-12-30,0.56,0.5861,0.54,0.5486,16639,0
2015-12-31,0.5292,0.67,0.52,0.5493,287011,0
2016-01-04,0.538,0.58,0.52,0.54,51394,0
2016-01-05,0.53,0.55,0.51,0.53,58117,0
2016-01-06,0.5201,0.5558,0.5,0.5,40834,0
2016-01-07,0.5,0.56,0.475,0.4999,31969,0
2016-01-08,0.63,0.63,0.4399,0.4612,30053,0
2016-01-11,0.47,0.477,0.47,0.47,3026,0
2016-01-12,0.4607,0.4607,0.37,0.408,31353,0
2016-01-13,0.4,0.4,0.3111,0.3111,24834,0
2016-01-14,0.321,0.3678,0.27,0.31,19947,0
2016-01-15,0.316,0.3199,0.242,0.26,36582,0
2016-01-19,0.25,0.26,0.24,0.24,22000,0
2016-01-20,0.2001,0.2311,0.2001,0.23,27717,0
2016-01-21,0.269,0.318,0.252,0.318,28871,0
2016-01-22,0.34,0.43,0.3,0.3117,28934,0
2016-01-25,0.336,0.4,0.335,0.35,46116,0
2016-01-26,0.3865,0.46,0.385,0.456,27229,0
2016-01-27,0.47,0.65,0.401,0.57,178582,0
2016-01-28,0.65,0.6702,0.55,0.67,38553,0
2016-01-29,0.69,0.8,0.68,0.74,62891,0
2016-02-01,0.7,0.99,0.69,0.805,76562,0
2016-02-02,0.818,0.89,0.77,0.77,42825,0
2016-02-03,0.85,1.198,0.82,1.15,121155,0
2016-02-04,1.25,1.49,1.25,1.35,193673,0
2016-02-05,1.3,1.3,1,1.22,101247,0
2016-02-08,1.21,1.32,1.11,1.121,59794,0
2016-02-09,1.19,1.2775,1.12,1.14,62886,0
2016-02-10,1.14,1.15,0.91,1.04,92090,0
2016-02-11,1,1.03,0.94,0.9501,31435,0
2016-02-12,1,1.02,0.94,1,27020,0
2016-02-16,1.09,1.186,1.01,1.17,40649,0
2016-02-17,1.22,1.22,1.02,1.06,34780,0
2016-02-18,1.04,1.164,0.984,1.0692,13350,0
2016-02-19,1,1.07,1,1.07,5896,0
2016-02-22,1.11,1.24,1.0801,1.12,23650,0
2016-02-23,1.17,1.2299,1.06,1.14,26115,0
2016-02-24,1.1499,1.2,1.11,1.11,18572,0
2016-02-25,1.15,1.18,1.1,1.15,12914,0
2016-02-26,1.15,1.175,0.98,1.03,63150,0
2016-02-29,1.01,1.147,0.8751,1.04,39960,0
2016-03-01,1.05,1.05,0.99,1.0399,20404,0
2016-03-02,1.03,1.0495,1,1.0104,8673,0
2016-03-03,1.03,1.1,1.01,1.07,29089,0
2016-03-04,1.13,1.13,0.99,1.02,43142,0
2016-03-07,1.07,1.16,1.07,1.13,71739,0
2016-03-08,1.17,1.2,1.12,1.12,27015,0
2016-03-09,1.1,1.18,1.054,1.1099,8036,0
2016-03-10,1.14,1.14,1.11,1.14,24828,0
2016-03-11,1.14,1.1999,1.11,1.13,16687,0
2016-03-14,1.15,1.1604,1.13,1.15,10199,0
2016-03-15,1.16,1.16,1.1,1.13,19636,0
2016-03-16,1.14,1.15,1.12,1.12,24666,0
2016-03-17,1.1,1.15,1.1,1.11,12011,0
2016-03-18,1.14,1.14,1.1,1.1,4954,0
2016-03-21,1.08,1.1,1.08,1.0901,25810,0
2016-03-22,1.1,1.11,0.98,0.98,39416,0
2016-03-23,1,1.0399,1,1.0162,9456,0
2016-03-24,1.01,1.01,0.98,0.99,16506,0
2016-03-28,0.99,0.99,0.97,0.98,47068,0
2016-03-29,0.98,1.0478,0.94,1.01,51314,0
2016-03-30,1,1.055,1,1.0377,14281,0
2016-03-31,1.07,1.0834,1.05,1.05,8453,0
2016-04-01,1.0673,1.1,0.989,0.995,41754,0
2016-04-04,0.97,1.075,0.94,0.96,19115,0
2016-04-05,0.926,1.0177,0.92,1.0114,9039,0
2016-04-06,1.0049,1.02,0.8,0.9,42021,0
2016-04-07,0.9,0.99,0.86,0.86,17782,0
2016-04-08,0.95,0.98,0.9,0.91,30454,0
2016-04-11,0.9492,0.9579,0.88,0.91,17417,0
2016-04-12,0.891,0.93,0.88,0.885,23355,0
2016-04-13,0.87,0.9,0.802,0.88,29112,0
2016-04-14,0.92,0.92,0.81,0.88,16471,0
2016-04-15,0.88,0.918,0.88,0.908,10752,0
2016-04-18,0.9,0.9094,0.85,0.87,12949,0
2016-04-19,0.82,0.89,0.82,0.871,27852,0
2016-04-20,0.84,0.8739,0.82,0.8499,18902,0
2016-04-21,0.832,0.9093,0.83,0.9,25651,0
2016-04-22,0.905,0.96,0.905,0.94,14037,0
2016-04-25,0.96,0.96,0.94,0.955,8484,0
2016-04-26,0.96,0.96,0.94,0.94,13616,0
2016-04-27,0.92,0.92,0.87,0.92,26334,0
2016-04-28,0.92,0.92,0.89,0.89,7390,0
2016-04-29,0.88,0.95,0.8701,0.95,33365,0
2016-05-02,0.956,0.956,0.93,0.94,7546,0
2016-05-03,0.948,0.96,0.871,0.94,12663,0
2016-05-04,0.9,0.96,0.9,0.92,8215,0
2016-05-05,0.94,1.1,0.94,1.0899,75323,0
2016-05-06,1.1,1.1,1.0601,1.0899,11427,0
2016-05-09,1.09,1.1,1,1.05,15695,0
2016-05-10,1.1,1.11,1.07,1.08,24812,0
2016-05-11,1.09,1.12,1.09,1.11,14065,0
2016-05-12,1.14,1.19,1.12,1.16,24799,0
2016-05-13,1.16,1.25,1.1,1.17,26473,0
2016-05-16,1.19,1.25,1.17,1.22,15348,0
2016-05-17,1.2,1.29,1.2,1.25,44326,0
2016-05-18,1.24,1.36,1.24,1.32,45746,0
2016-05-19,1.32,1.36,1.26,1.3205,53955,0
2016-05-20,1.3,1.38,1.29,1.31,35033,0
2016-05-23,1.32,1.37,1.25,1.32,20876,0
2016-05-24,1.29,1.3029,1.25,1.25,10159,0
2016-05-25,1.27,1.39,1.26,1.39,6557,0
2016-05-26,1.39,1.39,1.26,1.3001,10152,0
2016-05-27,1.28,1.33,1.28,1.33,6308,0
2016-05-31,1.24,1.3792,1.24,1.3,26427,0
2016-06-01,1.32,1.4112,1.3,1.3,55782,0
2016-06-02,1.3,1.37,1.3,1.31,12640,0
2016-06-03,1.32,1.41,1.2874,1.36,26034,0
2016-06-06,1.39,1.405,1.31,1.39,10325,0
2016-06-07,1.38,1.4,1.32,1.32,14816,0
2016-06-08,1.31,1.342,1.25,1.28,53910,0
2016-06-09,1.28,1.35,1.27,1.31,13690,0
2016-06-10,1.27,1.3,1.27,1.27,2213,0
2016-06-13,1.26,1.33,1.26,1.3,10714,0
2016-06-14,1.35,1.35,1.27,1.3,21038,0
2016-06-15,1.28,1.2874,1.18,1.25,33785,0
2016-06-16,1.22,1.3309,1.21,1.29,10215,0
2016-06-17,1.29,1.35,1.24,1.32,15660,0
2016-06-20,1.3,1.35,1.27,1.2899,23811,0
2016-06-21,1.29,1.3055,1.25,1.26,19381,0
2016-06-22,1.2601,1.31,1.26,1.27,11160,0
2016-06-23,1.2401,1.3499,1.24,1.3499,5437,0
2016-06-24,1.2807,1.294,1.28,1.294,6346,0
2016-06-27,1.28,1.28,1.21,1.21,12397,0
2016-06-28,1.2,1.2099,1.19,1.2,13597,0
2016-06-29,1.21,1.26,1.21,1.2376,6050,0
2016-06-30,1.24,1.2963,1.18,1.18,26874,0
2016-07-01,1.2244,1.2244,1.18,1.18,10348,0
2016-07-05,1.2,1.21,1.11,1.16,18818,0
2016-07-06,1.19,1.2,1.1701,1.1916,17905,0
2016-07-07,1.2,1.2,1.18,1.1816,4450,0
2016-07-08,1.16,1.2,1.16,1.17,34838,0
2016-07-11,1.18,1.19,1.17,1.18,11144,0
2016-07-12,1.19,1.2,1.16,1.16,9965,0
2016-07-13,1.19,1.19,1.1889,1.19,9338,0
2016-07-14,1.19,1.2,1.18,1.19,18743,0
2016-07-15,1.1762,1.2,1.1199,1.198,16638,0
2016-07-18,1.23,1.39,1.2,1.24,154273,0
2016-07-19,1.22,1.26,1.15,1.21,41467,0
2016-07-20,1.2089,1.21,1.15,1.15,17866,0
2016-07-21,1.14,1.2799,1.12,1.154,82219,0
2016-07-22,1.15,1.25,1.12,1.2,90763,0
2016-07-25,1.2101,1.33,1.21,1.21,58230,0
2016-07-26,1.29,1.29,1.21,1.22,14439,0
2016-07-27,1.2999,1.3619,1.2396,1.2396,40938,0
2016-07-28,1.26,1.32,1.1819,1.28,11079,0
2016-07-29,1.29,1.32,1.23,1.28,18340,0
2016-08-01,1.27,1.29,1.12,1.14,27071,0
2016-08-02,1.14,1.22,1.14,1.2025,41183,0
2016-08-03,2.03,5,1.7,2.5,7278907,0
2016-08-04,2.64,2.95,2.35,2.81,1283926,0
2016-08-05,2.75,3.4,2.66,3.32,996868,0
2016-08-08,3.4,4.35,3.32,4.16,2070003,0
2016-08-09,4.14,4.42,3.7902,4.12,641625,0
2016-08-10,4.02,5.57,3.94,5.35,1171031,0
2016-08-11,5.3,6.74,5,6.01,5066359,0
2016-08-12,6.05,7.17,6.05,6.5,1984515,0
2016-08-15,6.3,6.64,5.85,6.1,915752,0
2016-08-16,5.89,6.28,5.08,6.06,1376269,0
2016-08-17,5.9,6.34,5.58,5.75,573516,0
2016-08-18,5.66,6.02,5.3,5.44,855756,0
2016-08-19,5.31,5.77,5.24,5.64,398738,0
2016-08-22,5.57,5.85,5.4,5.5,229484,0
2016-08-23,5.48,5.57,5.41,5.48,158126,0
2016-08-24,5.43,5.55,5.35,5.48,138045,0
2016-08-25,5.44,5.53,5.27,5.39,92083,0
2016-08-26,5.5,5.5,5.3,5.47,195431,0
2016-08-29,5.46,5.72,5.35,5.46,224749,0
2016-08-30,5.46,5.55,5.36,5.5,149914,0
2016-08-31,5.46,5.67,5.45,5.49,164730,0
2016-09-01,5.5,6.58,5.5,5.93,2220717,0
2016-09-02,5.93,6.23,5.4,5.47,702356,0
2016-09-06,5.46,5.9,5.4301,5.8,222440,0
2016-09-07,5.76,5.9,5.6,5.69,268394,0
2016-09-08,5.76,6.18,5.6,5.83,439315,0
2016-09-09,5.79,5.89,5.55,5.61,230723,0
2016-09-12,5.52,5.56,5.2,5.3,209183,0
2016-09-13,5.22,5.25,4.7,4.97,317791,0
2016-09-14,5.02,5.23,4.83,5.22,84077,0
2016-09-15,5.15,5.41,5.1229,5.31,90833,0
2016-09-16,5.24,5.35,5.201,5.31,91809,0
2016-09-19,5.31,5.5,5.2,5.42,95528,0
2016-09-20,5.38,5.61,5.11,5.56,128329,0
2016-09-21,5.65,5.67,5.35,5.5,127668,0
2016-09-22,5.55,5.625,5.4,5.53,89675,0
2016-09-23,5.56,5.62,5.15,5.25,111396,0
2016-09-26,5.33,5.349,5.05,5.15,122242,0
2016-09-27,5.11,5.28,5.05,5.12,128442,0
2016-09-28,5.15,5.4,5.05,5.37,72233,0
2016-09-29,5.46,5.5,5.06,5.26,80318,0
2016-09-30,5.32,5.54,5.23,5.49,199235,0
2016-10-03,5.55,5.79,5.34,5.76,99754,0
2016-10-04,5.82,6.48,5.7,5.98,513743,0
2016-10-05,6.06,6.1299,5.8362,5.99,47804,0
2016-10-06,6,6.06,5.87,6.01,90970,0
2016-10-07,6,6.079,5.91,5.94,80823,0
2016-10-10,5.99,6.25,5.99,6.21,91861,0
2016-10-11,6.31,6.33,6.0201,6.11,116940,0
2016-10-12,5.95,6.18,5.95,6.08,62172,0
2016-10-13,6.02,6.08,5.76,5.87,79688,0
2016-10-14,5.88,5.88,5.6108,5.7,111195,0
2016-10-17,5.76,5.76,5.28,5.3,201092,0
2016-10-18,5.28,5.2829,4.95,4.98,154801,0
2016-10-19,5.13,5.19,4.95,5,74170,0
2016-10-20,4.96,5.23,4.95,5.2,68481,0
2016-10-21,5.32,5.5794,5.04,5.15,156785,0
2016-10-24,5.07,5.3496,5.06,5.1601,122788,0
2016-10-25,5.06,5.2523,5.06,5.07,41982,0
2016-10-26,5.06,5.2799,5.06,5.16,87631,0
2016-10-27,5.19,5.19,5.0887,5.12,33983,0
2016-10-28,5.13,5.14,5.03,5.09,19987,0
2016-10-31,5.08,5.08,4.95,4.9876,34031,0
2016-11-01,5.03,5.064,4.85,4.96,63843,0
2016-11-02,4.92,4.9842,4.86,4.9,54902,0
2016-11-03,4.87,5.15,4.87,5.01,31295,0
2016-11-04,5.01,5.17,4.9209,5.02,42885,0
2016-11-07,5.06,5.15,5,5.09,17188,0
2016-11-08,5.06,5.2795,5,5.04,99976,0
2016-11-09,5.2638,5.2638,5.1,5.14,29173,0
2016-11-10,5.18,5.23,4.94,5.01,49208,0
2016-11-11,4.95,5.07,4.95,5.01,36974,0
2016-11-14,5.02,5.05,4.92,4.94,36931,0
2016-11-15,4.99,5.05,4.96,5.01,13995,0
2016-11-16,5.02,5.17,4.97,5.13,41908,0
2016-11-17,5.13,5.18,5,5.01,32685,0
2016-11-18,5.0152,5.16,5.01,5.05,13928,0
2016-11-21,5.11,5.25,5.05,5.2,41654,0
2016-11-22,5.25,5.38,5.12,5.26,24870,0
2016-11-23,5.24,5.2792,5.15,5.17,10006,0
2016-11-25,5.17,5.2912,5.17,5.2,11937,0
2016-11-28,5.3,7.32,5.3,5.87,879308,0
2016-11-29,5.84,5.99,5.35,5.95,163521,0
2016-11-30,6,6.21,5.75,5.9,157494,0
2016-12-01,5.97,6,5.7057,5.79,110143,0
2016-12-02,5.93,5.99,5.84,5.84,49875,0
2016-12-05,5.92,6.03,5.78,5.78,76947,0
2016-12-06,5.77,5.79,5.53,5.71,53439,0
2016-12-07,5.789,5.82,5.71,5.76,62902,0
2016-12-08,5.82,6.19,5.75,6.14,95486,0
2016-12-09,6.22,6.22,6.0421,6.15,84407,0
2016-12-12,6.2,7.17,6.03,6.04,515087,0
2016-12-13,6.24,6.35,6.05,6.35,56766,0
2016-12-14,6.21,6.3,6.15,6.18,35567,0
2016-12-15,6.09,6.48,6.0301,6.45,62148,0
2016-12-16,6.84,6.86,6.5602,6.69,121652,0
2016-12-19,6.69,6.8499,6.3,6.45,96543,0
2016-12-20,6.95,8.65,6.9,7.76,722494,0
2016-12-21,8,8.68,7.7,8.46,490207,0
2016-12-22,8.59,10,8.51,9.54,958518,0
2016-12-23,9.85,10,9.04,9.21,215961,0
2016-12-27,9.17,10.4,9.1401,9.88,455575,0
2016-12-28,10.03,11.63,9.93,11.45,475230,0
2016-12-29,11.4,11.9499,10.5,10.6111,383253,0
2016-12-30,10.61,11.49,10.55,11.25,267895,0
2017-01-03,11.5,11.5,10.32,11.04,365792,0
2017-01-04,11.04,11.19,10.6,10.96,119329,0
2017-01-05,10.9,11.08,10.66,10.86,144935,0
2017-01-06,10.73,10.84,10.47,10.8,59205,0
2017-01-09,10.59,11.2,10.43,10.84,152641,0
2017-01-10,10.76,11.15,10.73,11.15,85201,0
2017-01-11,11.15,11.96,11,11.9,229977,0
2017-01-12,12,13.79,12,13.2,528729,0
2017-01-13,12.86,13.928,12.67,13.39,259108,0
2017-01-17,13.62,16.14,13.5,15.93,515126,0
2017-01-18,16,16.7,12.8,13.15,1063952,0
2017-01-19,12.6,13.41,11.05,13.3,707690,0
2017-01-20,13.4,14.3,12.39,12.6,327939,0
2017-01-23,12.45,12.9668,12.3101,12.46,265265,0
2017-01-24,12.56,12.92,11.2,11.38,360678,0
2017-01-25,11.47,12.22,11.31,11.88,160118,0
2017-01-26,11.77,12.5575,11.2661,11.96,155492,0
2017-01-27,11.95,12.16,11.5535,11.62,78718,0
2017-01-30,11.68,11.719,11.32,11.65,89791,0
2017-01-31,11.65,12.49,11.585,11.93,166875,0
2017-02-01,12.5,12.9476,11.47,11.9,283869,0
2017-02-02,11.99,13.4,11.7182,13.19,296811,0
2017-02-03,13.19,13.85,12.25,12.65,380371,0
2017-02-06,13.35,13.35,12.56,13.02,136820,0
2017-02-07,13.5,14.21,13.23,13.82,471710,0
2017-02-08,14.15,14.25,13.37,13.79,239025,0
2017-02-09,14.21,14.39,13.77,14.21,250286,0
2017-02-10,13.53,14.21,11.95,14.03,78700,0
2017-02-13,13.66,13.755,11.5,11.61,353056,0
2017-02-14,11.21,11.55,10,11.51,498838,0
2017-02-15,11.99,13.2839,11.15,12.49,443623,0
2017-02-16,12.49,12.95,12.01,12.47,116610,0
2017-02-17,12.4,12.4,12.01,12.24,115874,0
2017-02-21,12.33,13.29,11.7701,13.29,326467,0
2017-02-22,12.69,15.2,12.51,14.91,1000251,0
2017-02-23,14.5,20.41,14.26,17.88,1636197,0
2017-02-24,17.2,18.51,16.86,18.43,591606,0
2017-02-27,18.8,21.74,18.47,20.47,1209947,0
2017-02-28,20.6,21.01,17.34,17.86,931166,0
2017-03-01,18,19,17.58,17.79,548180,0
2017-03-02,18.18,18.75,17.41,17.51,504688,0
2017-03-03,17.4,17.5,16.7,17.04,418177,0
2017-03-06,17,17,14.6,15.45,1193544,0
2017-03-07,15.5,16,13.65,13.99,3238189,0
2017-03-08,13.85,14.74,11.34,11.34,2453772,0
2017-03-09,11.2,11.68,9.69,9.87,2513940,0
2017-03-10,9.97,10.45,9.78,9.98,1075775,0
2017-03-13,10.58,12.6,9.85,11.85,3069115,0
2017-03-14,12.18,12.5,11.11,12.24,2422637,0
2017-03-15,12.35,13.0758,11.83,12.81,1442960,0
2017-03-16,12.68,12.79,10.6,10.8,1605138,0
2017-03-17,10.96,11.49,10.15,11.41,3916302,0
2017-03-20,11.45,12.3099,11.2,11.36,825722,0
2017-03-21,11.32,12.06,11.2,11.29,705430,0
2017-03-22,11.2,12.55,11.2,12,994908,0
2017-03-23,12.11,13.22,11.2,11.32,1689550,0
2017-03-24,11.33,11.83,10.82,11.19,506107,0
2017-03-27,10.99,11.8,10.92,11.65,583515,0
2017-03-28,11.76,11.76,10.96,11.1,532242,0
2017-03-29,11.2,12.2,11.1,11.88,716707,0
2017-03-30,11.84,12.2,11.36,11.41,390982,0
2017-03-31,11.53,11.82,11.22,11.72,342077,0
2017-04-03,11.7,11.75,11.3,11.55,429847,0
2017-04-04,11.46,12.1,11.46,11.74,326221,0
2017-04-05,11.69,12.18,11.5,11.58,610050,0
2017-04-06,11.75,11.75,11.04,11.2,452576,0
2017-04-07,11.3,12.54,11.14,11.78,850183,0
2017-04-10,11.97,12.21,11.64,12,431721,0
2017-04-11,12.1,12.2,11.98,12.1,422219,0
2017-04-12,12.12,12.35,11.65,11.71,196926,0
2017-04-13,11.91,11.9892,11.2,11.27,311847,0
2017-04-17,11.34,11.34,10.06,10.24,821889,0
2017-04-18,10.23,10.83,10.1,10.55,257767,0
2017-04-19,10.41,10.51,10.26,10.49,187548,0
2017-04-20,10.56,10.94,10.47,10.52,281752,0
2017-04-21,10.54,10.63,10.16,10.2,170525,0
2017-04-24,10.14,10.31,9.58,9.79,396370,0
2017-04-25,9.78,10.14,9.61,10.06,525621,0
2017-04-26,9.92,10.61,9.9,10.15,409346,0
2017-04-27,10.01,10.23,9.87,10.03,298557,0
2017-04-28,10.03,10.25,9.9,10.03,307849,0
2017-05-01,9.93,10.1691,9.65,9.76,426416,0
2017-05-02,9.68,9.89,9.4,9.49,493438,0
2017-05-03,9.39,9.58,8.8,8.9,415509,0
2017-05-04,8.77,9,8.265,8.87,686110,0
2017-05-05,8.74,9.95,8.74,9.89,690477,0
2017-05-08,9.79,10.2,9.59,10,449695,0
2017-05-09,9.98,10.49,9.9601,10.39,420420,0
2017-05-10,10.49,11.58,10.49,11.1,902428,0
2017-05-11,11.07,11.83,11,11.5,696487,0
2017-05-12,11.7,11.81,10.74,11.08,482895,0
2017-05-15,11.25,11.41,10.85,11.17,699904,0
2017-05-16,11.13,11.39,10.78,10.97,611505,0
2017-05-17,11.03,11.03,10.5,10.71,397472,0
2017-05-18,10.68,10.935,10.03,10.13,698714,0
2017-05-19,10.09,10.19,9.72,9.99,465660,0
2017-05-22,9.93,10.2,9.465,9.75,509792,0
2017-05-23,9.71,9.89,9.65,9.76,325707,0
2017-05-24,9.75,10.12,9.64,10.11,366335,0
2017-05-25,10.11,10.45,10.05,10.19,649674,0
2017-05-26,10.3,11,10.3,10.95,830206,0
2017-05-30,10.86,11,10.3,10.5,493094,0
2017-05-31,10.35,11.05,10.08,10.99,957250,0
2017-06-01,10.94,10.99,10.43,10.9,448207,0
2017-06-02,10.96,11.06,10.5,11.06,524438,0
2017-06-05,11.05,12,11.05,11.62,1746921,0
2017-06-06,11.58,12,11.36,11.7,696323,0
2017-06-07,11.7,12,11.14,11.85,865441,0
2017-06-08,11.8,12.34,11.54,11.79,928684,0
2017-06-09,11.77,12,11.57,11.8,935127,0
2017-06-12,11.82,11.9093,10.12,10.37,956162,0
2017-06-13,10.24,11.4,10.23,10.82,848128,0
2017-06-14,10.35,10.735,10.05,10.22,572053,0
2017-06-15,10.11,10.69,10.11,10.54,479573,0
2017-06-16,10.46,10.78,9.89,10.11,3716719,0
2017-06-19,10.05,10.505,9.62,10.18,720527,0
2017-06-20,10.11,10.34,9.76,10.28,287693,0
2017-06-21,10.31,10.43,9.6,10,783615,0
2017-06-22,10.01,10.01,9.6,9.64,612891,0
2017-06-23,9.7,9.96,9.28,9.94,7091149,0
2017-06-26,10,10.2,9.74,10.09,761866,0
2017-06-27,10.11,10.22,9.56,9.75,458247,0
2017-06-28,9.77,10.01,9.59,9.95,442863,0
2017-06-29,9.86,10.5,9.77,10.5,758297,0
2017-06-30,10.5,10.55,9.98,10.03,532742,0
2017-07-03,10.09,10.7687,10.09,10.56,335585,0
2017-07-05,10.4,10.45,9.6,9.69,684987,0
2017-07-06,9.62,9.97,9.46,9.54,546326,0
2017-07-07,9.45,9.88,9,9.61,854655,0
2017-07-10,9.54,10.06,9.39,9.99,526947,0
2017-07-11,10.01,10.4,9.91,10.1,683972,0
2017-07-12,10.08,10.2,9.8,9.84,392899,0
2017-07-13,9.79,10.19,9.78,10.15,908280,0
2017-07-14,10.18,10.2,9.61,9.74,467338,0
2017-07-17,9.72,9.765,9.3,9.33,380445,0
2017-07-18,9.33,9.48,9,9.1,595593,0
2017-07-19,9.05,9.66,9.01,9.555,421185,0
2017-07-20,9.54,9.71,9.06,9.1,352952,0
2017-07-21,9.37,9.37,9,9.01,426067,0
2017-07-24,9.06,9.22,8.9,9.16,525297,0
2017-07-25,9.2,9.53,9.03,9.2,572023,0
2017-07-26,9.18,9.53,9,9.25,470173,0
2017-07-27,9.28,9.42,9.03,9.18,245573,0
2017-07-28,9.13,10,9.13,9.72,491507,0
2017-07-31,9.75,9.75,9.1,9.16,316864,0
2017-08-01,9.15,9.45,9.05,9.25,289849,0
2017-08-02,9.2,9.39,9.1,9.19,331228,0
2017-08-03,9.16,9.28,9,9.03,490197,0
2017-08-04,9,9.14,8.67,8.68,354546,0
2017-08-07,8.66,8.82,8.19,8.59,469528,0
2017-08-08,8.38,8.69,8.36,8.58,436340,0
2017-08-09,8.5,8.98,8.46,8.54,266901,0
2017-08-10,8.44,8.6077,8.22,8.24,391657,0
2017-08-11,8.28,8.62,8.19,8.58,452044,0
2017-08-14,8.58,8.88,8.5531,8.83,328393,0
2017-08-15,8.77,8.77,8.55,8.73,201845,0
2017-08-16,8.79,8.92,8.46,8.78,315833,0
2017-08-17,8.77,8.9,8.56,8.65,220174,0
2017-08-18,8.55,8.865,8.52,8.78,279789,0
2017-08-21,8.81,8.83,8.45,8.73,202025,0
2017-08-22,8.78,9.06,8.66,9.01,196787,0
2017-08-23,8.97,9.09,8.8,8.82,233676,0
2017-08-24,8.85,8.9116,8.62,8.67,199911,0
2017-08-25,8.73,8.75,8.565,8.62,172352,0
2017-08-28,8.69,8.75,8.4,8.7,187936,0
2017-08-29,8.66,8.85,8.5,8.78,227549,0
2017-08-30,8.69,8.9,8.5821,8.885,158943,0
2017-08-31,8.8,9.25,8.71,9.24,285628,0
2017-09-01,9.22,9.34,8.92,9.2,360543,0
2017-09-05,9.21,9.505,9.18,9.49,451999,0
2017-09-06,9.52,10.85,9.47,10.82,838295,0
2017-09-07,10.59,10.59,9.81,10.26,579309,0
2017-09-08,10.21,11.16,9.9646,10.2,749071,0
2017-09-11,10.19,10.76,10.01,10.7,441132,0
2017-09-12,10.66,11.09,10.525,10.61,492034,0
2017-09-13,10.67,10.92,10.61,10.84,468304,0
2017-09-14,10.83,11.24,10.75,10.86,661263,0
2017-09-15,10.88,10.94,10.42,10.5,1588112,0
2017-09-18,10.49,10.81,10.37,10.77,451272,0
2017-09-19,10.81,11.01,10.62,10.92,461357,0
2017-09-20,10.86,11.04,10.62,10.77,499819,0
2017-09-21,10.76,10.915,10.66,10.88,295833,0
2017-09-22,10.82,11.1367,10.79,10.84,287286,0
2017-09-25,10.95,11.06,10.68,10.88,252608,0
2017-09-26,10.83,11,10.74,10.87,264263,0
2017-09-27,10.97,11.01,10.62,10.7,702630,0
2017-09-28,10.68,10.905,10.56,10.87,345519,0
2017-09-29,10.8,11.07,10.65,10.67,380758,0
2017-10-02,10.82,10.965,10.45,10.54,281162,0
2017-10-03,10.56,10.6,10.05,10.3,329155,0
2017-10-04,10.37,10.41,10,10.07,253898,0
2017-10-05,10.24,10.25,10.05,10.17,151549,0
2017-10-06,10.15,10.25,10,10.24,204649,0
2017-10-09,10.33,10.63,10.25,10.45,242475,0
2017-10-10,10.46,11.4,10.41,11.2,1386264,0
2017-10-11,11.35,11.57,10.84,10.94,1227457,0
2017-10-12,10.9,10.91,10.55,10.65,312538,0
2017-10-13,10.66,10.879,10.09,10.32,422530,0
2017-10-16,10.5,10.6,10.23,10.3,234148,0
2017-10-17,10.3,10.48,10.1549,10.28,178152,0
2017-10-18,10.25,10.35,10.06,10.1,180634,0
2017-10-19,10.05,10.1,9.54,9.765,373221,0
2017-10-20,9.85,9.85,9.6238,9.79,212193,0
2017-10-23,9.81,9.89,9.52,9.85,216961,0
2017-10-24,9.89,9.99,9.64,9.67,212399,0
2017-10-25,9.62,9.65,9.27,9.43,178855,0
2017-10-26,9.46,9.68,9.32,9.48,278748,0
2017-10-27,9.42,10.39,9.37,10.32,541605,0
2017-10-30,10.27,10.7,10.22,10.36,215381,0
2017-10-31,10.43,10.84,10.25,10.77,452382,0
2017-11-01,10.94,11,10.6,10.77,300645,0
2017-11-02,10.82,11.34,10.73,10.81,475085,0
2017-11-03,10.89,11.2,10.78,11,340251,0
2017-11-06,11,11.48,10.865,11.05,550912,0
2017-11-07,11.12,11.12,10.92,11.08,404642,0
2017-11-08,11.11,11.291,10.88,11.13,309402,0
2017-11-09,11,11.5,10.8612,11.03,339179,0
2017-11-10,10.95,11.34,10.95,11.32,261814,0
