Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.2,25.4,24.12,25.16,156030,0
2005-02-28,25.16,25.72,24.4,25.12,110131,0
2005-03-01,25.68,25.92,24.48,25.6,121611,0
2005-03-02,24.96,26,24.76,25.4,61951,0
2005-03-03,25.56,25.88,24.68,25.2,63129,0
2005-03-04,25.4,26.16,25.2,25.76,156104,0
2005-03-07,25.28,26.12,25.28,26.08,55484,0
2005-03-08,25.84,26.08,24.8,24.84,87534,0
2005-03-09,25.08,25.76,25,25.72,89769,0
2005-03-10,25.32,25.8,24.96,25.68,70761,0
2005-03-11,25.8,25.8,25,25.4,54101,0
2005-03-14,25.56,26,25.32,26,76087,0
2005-03-15,26,26,24.88,25.28,89759,0
2005-03-16,25.56,25.84,25.16,25.8,86282,0
2005-03-17,25.72,26.04,25.04,25.28,61497,0
2005-03-18,25.52,25.64,24.8,25.32,97642,0
2005-03-21,24.84,25.12,24.28,24.6,56608,0
2005-03-22,24.52,25.28,24.36,25.16,63193,0
2005-03-23,25.08,25.08,23.88,23.96,121551,0
2005-03-24,24,24.52,23.64,23.64,58987,0
2005-03-28,23.68,24,22.56,22.76,151998,0
2005-03-29,22.76,22.8,20.8,21.04,258011,0
2005-03-30,21.16,21.88,21,21.76,151628,0
2005-03-31,21.8,22.04,21.4,22.04,155972,0
2005-04-01,21.88,22.44,21.72,22.04,67225,0
2005-04-04,21.88,23,21.8,22.72,109239,0
2005-04-05,22.64,23,21.88,21.96,61301,0
2005-04-06,21.88,23.2,21.84,23.2,98337,0
2005-04-07,23.16,23.2,22.52,23.04,37387,0
2005-04-08,22.92,23.08,22.36,23.04,48810,0
2005-04-11,23.08,23.92,22.76,23.6,79001,0
2005-04-12,23.6,24.32,23.28,24.28,123304,0
2005-04-13,24.4,24.48,23.36,23.52,78204,0
2005-04-14,23.56,23.68,22.64,22.76,61854,0
2005-04-15,22.68,22.8,21.56,21.6,88941,0
2005-04-18,21.56,22,20.2,20.84,156204,0
2005-04-19,21.16,22.52,21.12,22.48,108835,0
2005-04-20,22.32,23.12,21.56,21.6,111814,0
2005-04-21,22.4,23,22.2,23,100449,0
2005-04-22,22.8,22.84,21.96,22.24,81175,0
2005-04-25,22.52,22.88,22,22.72,72203,0
2005-04-26,22.48,22.84,21.92,22.04,62959,0
2005-04-27,21.92,22.4,21.6,22.12,55041,0
2005-04-28,21.96,22.08,21.12,21.12,60667,0
2005-04-29,21.4,21.56,20.68,20.72,79866,0
2005-05-02,21,21.6,20.16,21.48,83296,0
2005-05-03,21.36,22.4,21.2,22,56763,0
2005-05-04,22.08,22.4,21.44,21.68,83064,0
2005-05-05,21.68,21.68,20.6,20.68,100363,0
2005-05-06,20.96,22,20.96,21.12,137071,0
2005-05-09,21.04,22,21.04,22,75791,0
2005-05-10,22,22,21.2,21.4,88607,0
2005-05-11,21.8,21.96,21.04,21.36,87151,0
2005-05-12,21.48,22.12,21.48,21.8,137481,0
2005-05-13,24.96,25,22,22.32,392766,0
2005-05-16,22.32,23.12,22.32,22.6,111800,0
2005-05-17,22.48,23,21.92,22.16,114817,0
2005-05-18,22.24,22.6,22.04,22.52,85837,0
2005-05-19,22.96,22.96,22.16,22.4,88948,0
2005-05-20,22.44,23,22.2,22.8,172713,0
2005-05-23,22.96,23,22.24,22.32,63831,0
2005-05-24,22.2,23,22.2,22.88,60746,0
2005-05-25,22.92,22.92,22.32,22.48,62849,0
2005-05-26,22.48,22.8,22.32,22.52,96610,0
2005-05-27,22.76,22.92,22.56,22.6,54096,0
2005-05-31,22.8,24.08,22.76,23.96,188445,0
2005-06-01,24.64,25.4,24.2,25.4,265813,0
2005-06-02,25.4,25.48,24.8,25.24,81616,0
2005-06-03,25.72,26.2,25.24,25.68,146295,0
2005-06-06,25.8,26.16,24.68,25.68,121940,0
2005-06-07,25.76,26.88,25.76,26.32,169385,0
2005-06-08,26.16,26.8,25.08,26,98222,0
2005-06-09,25.92,26.92,25.72,26.72,126603,0
2005-06-10,26.4,26.4,25.44,25.48,204850,0
2005-06-13,25.8,25.8,24.44,25.04,122862,0
2005-06-14,24.96,25.16,24.48,24.76,72297,0
2005-06-15,24.68,25.72,23.6,24.88,233858,0
2005-06-16,25,25.16,24.24,24.56,102170,0
2005-06-17,24.6,25.12,24.44,24.76,131940,0
2005-06-20,24.76,25,24,24.2,125334,0
2005-06-21,24.24,24.72,24,24.32,57951,0
2005-06-22,24.56,25.52,24.12,25.48,116103,0
2005-06-23,25.6,25.68,25,25.08,102842,0
2005-06-24,25,25.2,24.16,24.6,145692,0
2005-06-27,24.16,24.52,23.2,23.44,102867,0
2005-06-28,23.6,24.6,23.36,24.6,51061,0
2005-06-29,24.8,25.24,24.16,24.2,69908,0
2005-06-30,24.24,24.56,23.68,23.92,94670,0
2005-07-01,23.84,24.4,23.6,24.36,57002,0
2005-07-05,24.92,25.6,24.6,25.6,80206,0
2005-07-06,25.64,25.68,25.08,25.48,95050,0
2005-07-07,25.08,26.88,24.84,26.88,185934,0
2005-07-08,26.72,27,26.2,26.84,93510,0
2005-07-11,26.8,27.8,26.44,27.68,119856,0
2005-07-12,27.68,28.2,27.4,27.88,112892,0
2005-07-13,27.8,28.44,26.56,28.36,152234,0
2005-07-14,28.4,28.6,27.08,27.16,117010,0
2005-07-15,26.88,27,25.68,26.48,167134,0
2005-07-18,26.36,26.64,26.04,26.16,52801,0
2005-07-19,26.04,26.76,26.04,26.36,68316,0
2005-07-20,26.04,26.24,25.48,26.16,157448,0
2005-07-21,19.48,19.76,16.72,17,1596997,0
2005-07-22,17.4,17.52,16.4,16.76,536689,0
2005-07-25,16.76,17.16,16.44,16.96,333615,0
2005-07-26,17.12,17.24,16.36,16.56,310432,0
2005-07-27,16.56,16.72,16.24,16.4,148069,0
2005-07-28,16.56,16.64,16.32,16.64,199678,0
2005-07-29,16.64,16.64,16.24,16.4,170225,0
2005-08-01,16.36,16.64,16.28,16.44,210956,0
2005-08-02,16.4,16.48,16.2,16.2,149939,0
2005-08-03,16.36,16.36,16,16.12,237610,0
2005-08-04,16.12,16.28,16.04,16.24,137906,0
2005-08-05,16.2,16.32,16,16,168402,0
2005-08-08,15.68,16.08,15.2,15.24,209694,0
2005-08-09,15.24,15.88,15.24,15.76,170869,0
2005-08-10,15.96,16.08,15.32,15.32,183851,0
2005-08-11,15.6,15.92,15.4,15.68,95044,0
2005-08-12,15.64,15.88,15.48,15.56,53765,0
2005-08-15,15.64,16,15.64,16,56363,0
2005-08-16,16.04,16.04,15.56,15.56,76661,0
2005-08-17,15.6,15.84,15.52,15.52,44969,0
2005-08-18,15.48,15.56,15.16,15.16,97578,0
2005-08-19,15.12,15.28,15.04,15.12,105976,0
2005-08-22,15.28,15.28,14.72,14.76,92750,0
2005-08-23,14.92,16.2,14.88,15.96,183152,0
2005-08-24,16.04,16.08,15.32,15.6,136752,0
2005-08-25,15.64,15.68,14.88,15.24,140556,0
2005-08-26,15.2,15.24,14.76,14.92,101877,0
2005-08-29,14.84,15.32,14.8,15.32,34854,0
2005-08-30,15.36,15.6,15.28,15.48,59250,0
2005-08-31,15.6,15.64,14.92,15,125457,0
2005-09-01,15.12,15.52,14.36,14.52,232804,0
2005-09-02,14.68,14.68,14.24,14.6,152992,0
2005-09-06,14.68,14.76,14.4,14.6,83233,0
2005-09-07,14.72,15.12,14.52,15.12,78958,0
2005-09-08,15.12,15.72,15.12,15.4,147237,0
2005-09-09,15.52,15.64,15.4,15.48,64083,0
2005-09-12,15.56,15.72,15.16,15.36,48413,0
2005-09-13,15.24,15.48,15.04,15.12,130024,0
2005-09-14,15.28,15.56,14.6,14.6,404422,0
2005-09-15,14.6,14.8,14.4,14.76,87479,0
2005-09-16,15,15.2,14.8,15.2,128222,0
2005-09-19,15.2,15.36,15.04,15.24,101963,0
2005-09-20,15.32,15.4,14.84,15.04,64224,0
2005-09-21,14.88,15,14.52,14.56,73397,0
2005-09-22,14.68,14.72,14.32,14.52,53121,0
2005-09-23,14.4,15,14.36,14.72,59044,0
2005-09-26,14.8,15.04,14.72,14.84,43059,0
2005-09-27,14.96,15.08,14.6,14.72,38096,0
2005-09-28,14.84,14.96,14.64,14.84,45150,0
2005-09-29,14.84,14.84,14.56,14.84,80194,0
2005-09-30,14.72,14.92,14.52,14.56,92694,0
2005-10-03,14.56,14.96,14.56,14.84,73537,0
2005-10-04,14.8,15.64,14.8,15.36,150340,0
2005-10-05,15.44,15.44,15.08,15.24,110763,0
2005-10-06,15.2,15.28,14.72,14.76,91940,0
2005-10-07,14.72,15.24,14.72,15,44332,0
2005-10-10,15.04,15.48,14.92,15.32,65731,0
2005-10-11,15.4,16,15.36,15.92,224821,0
2005-10-12,15.92,15.92,15.16,15.2,133982,0
2005-10-13,15.16,15.72,14.96,15.56,79979,0
2005-10-14,15.68,15.84,15.4,15.76,47456,0
2005-10-17,15.72,15.76,14.96,15.16,82367,0
2005-10-18,15.24,15.68,14.92,15.64,87737,0
2005-10-19,15.68,16.16,15.08,16.16,175861,0
2005-10-20,17.16,18,16.88,17.12,584838,0
2005-10-21,17.16,17.72,17,17.48,186035,0
2005-10-24,17.52,18.2,17.48,18.2,211538,0
2005-10-25,18.2,18.6,18.04,18.56,160014,0
2005-10-26,18.56,19.12,18.48,19.04,134710,0
2005-10-27,19.04,19.16,17.12,17.44,130045,0
2005-10-28,17.48,18.44,17.48,18.28,85553,0
2005-10-31,18.4,19.04,18.4,18.8,115933,0
2005-11-01,18.96,19,18.6,18.68,51837,0
2005-11-02,18.8,19,18.24,18.92,109439,0
2005-11-03,19,19.44,18.96,19.36,119592,0
2005-11-04,19.28,19.36,18.68,18.84,76152,0
2005-11-07,18.92,19.08,18.64,18.72,73747,0
2005-11-08,18.6,18.76,18.28,18.48,82216,0
2005-11-09,18.52,19,18.24,18.68,59873,0
2005-11-10,18.56,18.88,18.36,18.76,56655,0
2005-11-11,18.72,18.8,18.56,18.68,29405,0
2005-11-14,18.52,18.76,18.16,18.36,41581,0
2005-11-15,18.4,18.4,17.84,17.88,99927,0
2005-11-16,17.8,18.12,17.44,17.76,65767,0
2005-11-17,17.96,18.2,17.52,18,64640,0
2005-11-18,18.2,18.44,18,18.24,76365,0
2005-11-21,18.2,18.96,18.2,18.84,63509,0
2005-11-22,18.8,19,18.6,18.76,53253,0
2005-11-23,18.68,19,18.68,18.88,41329,0
2005-11-25,18.96,18.96,18.6,18.68,10075,0
2005-11-28,18.68,18.76,18.4,18.4,39691,0
2005-11-29,18.6,18.6,18.2,18.56,70504,0
2005-11-30,18.56,18.96,18.56,18.92,52954,0
2005-12-01,18.92,19.68,18.84,19.48,115562,0
2005-12-02,19.6,19.8,19.28,19.48,62813,0
2005-12-05,19.32,19.44,18.8,19.2,50058,0
2005-12-06,19.2,19.8,19.12,19.44,57707,0
2005-12-07,19.28,19.48,18.96,18.96,38217,0
2005-12-08,19,19.2,18.84,19.04,46182,0
2005-12-09,18.96,19.12,18.72,19.12,35013,0
2005-12-12,18.96,19.2,18.32,19.08,83390,0
2005-12-13,19,19.64,18.84,19,72062,0
2005-12-14,19,19.2,18.44,18.64,64256,0
2005-12-15,18.56,18.96,18.56,18.92,43148,0
2005-12-16,18.92,19.04,18.68,18.8,113527,0
2005-12-19,18.64,18.64,17.36,17.44,95843,0
2005-12-20,17.28,17.56,17.24,17.44,56371,0
2005-12-21,17.32,18.24,17.24,17.72,36484,0
2005-12-22,17.6,18.28,17.44,18.12,35802,0
2005-12-23,18.24,18.4,18.12,18.2,24470,0
2005-12-27,18.08,18.4,17.4,17.64,59529,0
2005-12-28,17.6,17.72,16.92,17.52,76912,0
2005-12-29,17.4,17.76,17.2,17.48,66597,0
2005-12-30,17.24,18.2,17.2,18,139081,0
2006-01-03,18.08,19.04,18,18.24,86511,0
2006-01-04,18.24,18.4,17.96,18.04,111551,0
2006-01-05,18,18.28,17.96,18,87559,0
2006-01-06,18.28,18.96,18.04,18.64,192594,0
2006-01-09,18.76,18.92,18.6,18.92,94495,0
2006-01-10,18.8,19.08,18.6,19,87760,0
2006-01-11,18.68,19.16,18.68,19,150847,0
2006-01-12,19,19,18.44,18.64,153695,0
2006-01-13,18.56,18.8,18.24,18.32,83070,0
2006-01-17,18.36,18.4,17.44,17.68,146126,0
2006-01-18,17.52,18.8,17.24,17.48,257652,0
2006-01-19,16.92,16.92,16.04,16.48,581598,0
2006-01-20,16.52,16.52,16,16.2,223568,0
2006-01-23,16.2,16.44,15.84,16,116039,0
2006-01-24,16.16,16.16,15.76,16,133250,0
2006-01-25,16,16.04,15.8,16.04,118579,0
2006-01-26,16.04,16.84,15.92,16.76,149650,0
2006-01-27,16.52,16.84,16.48,16.76,86068,0
2006-01-30,16.8,17.52,16.64,17.52,198715,0
2006-01-31,17.4,17.92,16.84,17.8,161740,0
2006-02-01,17.8,18.04,17.4,17.72,153413,0
2006-02-02,17.6,17.92,17,17.08,121465,0
2006-02-03,17,17.64,16.68,17.32,72947,0
2006-02-06,17.4,17.4,16.6,17.28,69398,0
2006-02-07,17.2,17.64,17.08,17.44,80666,0
2006-02-08,17.56,17.84,17.24,17.6,52852,0
2006-02-09,17.6,18.36,17.56,18.16,84634,0
2006-02-10,18.2,18.4,17.12,17.6,135078,0
2006-02-13,17.4,17.92,17.36,17.44,46625,0
2006-02-14,17.6,18.08,17.52,18.04,100346,0
2006-02-15,17.88,18.24,17.56,18.04,62992,0
2006-02-16,18,18.52,18,18.48,34032,0
2006-02-17,18.36,18.6,18.28,18.4,59334,0
2006-02-21,18.4,18.52,17.8,18.16,73779,0
2006-02-22,18.04,18.8,17.84,18.52,88382,0
2006-02-23,18.48,18.76,17.92,18.76,61106,0
2006-02-24,18.68,18.88,18.48,18.64,77424,0
2006-02-27,18.56,19,18.48,18.92,70227,0
2006-02-28,18.8,19,18.12,19,114506,0
2006-03-01,19,19.28,18.6,19.24,138187,0
2006-03-02,19.04,19.56,19,19.48,102972,0
2006-03-03,19.4,19.6,19.16,19.36,50421,0
2006-03-06,19.28,19.28,17.72,17.84,172774,0
2006-03-07,17.8,17.8,17.32,17.4,111613,0
2006-03-08,17.4,17.4,17.04,17.12,75750,0
2006-03-09,17.2,17.6,16.8,16.88,101043,0
2006-03-10,17,17.12,16.68,17,66147,0
2006-03-13,17.08,17.4,16.72,16.88,94947,0
2006-03-14,16.88,17.04,16.8,17,83280,0
2006-03-15,16.92,17.2,16.8,16.92,60668,0
2006-03-16,16.84,17.16,16.8,17,87872,0
2006-03-17,17.08,17.08,16.56,16.56,204090,0
2006-03-20,16.64,16.88,16.48,16.52,80005,0
2006-03-21,16.44,17,16.44,16.44,71964,0
2006-03-22,16.56,16.76,16.4,16.72,60663,0
2006-03-23,16.72,16.84,16.48,16.72,44502,0
2006-03-24,16.72,17.04,16.68,17.04,56597,0
2006-03-27,16.96,17.04,16.68,16.8,46739,0
2006-03-28,16.68,16.84,16.48,16.52,44025,0
2006-03-29,16.48,16.96,16.48,16.84,43524,0
2006-03-30,16.92,17.04,16.64,16.76,68207,0
2006-03-31,16.8,17,16.24,16.28,141594,0
2006-04-03,16.32,16.48,16,16.08,102975,0
2006-04-04,16.04,16.28,15.88,16.12,70407,0
2006-04-05,16.24,16.28,15.84,15.92,62896,0
2006-04-06,15.92,16.12,15.88,16,104925,0
2006-04-07,16,16.2,15.8,15.84,62142,0
2006-04-10,15.76,16.6,15.76,16.2,155950,0
2006-04-11,16.2,16.32,15.84,15.92,67246,0
2006-04-12,16,16.16,15.84,16,54910,0
2006-04-13,15.92,16.04,15.84,16,31905,0
2006-04-17,15.92,16.04,15.88,16.04,54701,0
2006-04-18,16.2,16.24,15.84,16.04,108209,0
2006-04-19,16,16.04,15.84,16,55313,0
2006-04-20,16,16,15.64,15.88,75845,0
2006-04-21,16.04,16.04,15.8,16.04,84319,0
2006-04-24,16,16,15.6,15.6,70733,0
2006-04-25,15.6,15.84,15.52,15.52,54566,0
2006-04-26,15.6,16.04,15.6,15.92,94496,0
2006-04-27,15.96,16.2,15.72,15.92,100859,0
2006-04-28,15.92,16.04,15.68,15.88,34529,0
2006-05-01,16,16.24,15.72,15.76,89716,0
2006-05-02,15.8,15.84,15.44,15.52,68311,0
2006-05-03,15.36,15.8,15.24,15.48,97390,0
2006-05-04,15.4,16,15.4,15.92,72210,0
2006-05-05,15.96,16.2,15.72,15.92,71645,0
2006-05-08,16,16.2,15.72,15.96,69992,0
2006-05-09,16,16.04,15.56,15.6,44711,0
2006-05-10,15.68,15.76,15.44,15.68,71301,0
2006-05-11,15.8,15.84,15,15.04,105005,0
2006-05-12,13.56,14,12.92,13.04,244121,0
2006-05-15,13.04,13.2,11.84,12,214823,0
2006-05-16,12,12.32,11.68,11.92,103171,0
2006-05-17,11.92,11.92,11.24,11.4,143621,0
2006-05-18,11.6,12.04,11.48,11.88,90000,0
2006-05-19,11.88,12,11.24,11.4,121092,0
2006-05-22,11.48,11.6,11.2,11.24,90834,0
2006-05-23,11.28,11.84,10.8,10.92,177341,0
2006-05-24,10.84,11.16,10.8,10.96,78415,0
2006-05-25,11.2,11.36,10.92,11.28,96726,0
2006-05-26,11.24,11.6,11.16,11.28,59452,0
2006-05-30,11.32,11.36,10.72,10.72,67078,0
2006-05-31,10.8,10.92,10.2,10.64,192058,0
2006-06-01,10.72,10.76,10.32,10.64,120864,0
2006-06-02,10.72,10.76,10.56,10.68,81051,0
2006-06-05,10.6,10.8,10.48,10.52,91412,0
2006-06-06,10.56,10.64,10.12,10.32,70622,0
2006-06-07,10.36,10.56,10.2,10.36,55051,0
2006-06-08,10.24,10.24,9.68,9.96,110734,0
2006-06-09,9.92,10.04,9.68,9.84,53932,0
2006-06-12,9.76,10,9.44,9.44,73650,0
2006-06-13,9.4,9.52,8.88,8.92,88170,0
2006-06-14,9,9.32,8.64,8.92,87501,0
2006-06-15,8.92,9.76,8.92,9.6,184333,0
2006-06-16,9.56,9.64,9.04,9.16,291106,0
2006-06-19,9.28,9.44,8.88,9.04,241915,0
2006-06-20,8.92,9.2,8.88,9.08,114650,0
2006-06-21,9.2,9.48,9.08,9.24,86986,0
2006-06-22,9.28,9.36,9.08,9.12,78306,0
2006-06-23,9.08,9.24,8.84,9,150554,0
2006-06-26,9,9.2,8.76,8.92,165688,0
2006-06-27,8.88,9,8.48,8.52,166042,0
2006-06-28,8.44,8.56,7.92,8.12,290538,0
2006-06-29,8,8.36,8,8.32,194085,0
2006-06-30,8.4,8.76,7.8,8.76,2166663,0
2006-07-03,8.52,8.72,8.4,8.56,271611,0
2006-07-05,8.48,8.6,8.28,8.28,144670,0
2006-07-06,8.4,8.4,8.16,8.32,189998,0
2006-07-07,8.4,8.4,8,8,83995,0
2006-07-10,8.12,8.2,7.96,8.04,150970,0
2006-07-11,8.08,8.2,7.88,8.12,138824,0
2006-07-12,8.08,8.12,7.88,7.96,105375,0
2006-07-13,8,8.04,7.68,7.72,140315,0
2006-07-14,7.72,7.8,7.36,7.64,234672,0
2006-07-17,7.44,7.88,7.44,7.8,145131,0
2006-07-18,7.92,7.92,7.52,7.72,106983,0
2006-07-19,7.76,7.96,7.48,7.92,168385,0
2006-07-20,8.4,9.12,8.28,9.04,403871,0
2006-07-21,8.96,9.04,8.48,8.52,104764,0
2006-07-24,8.52,8.92,8.48,8.92,99470,0
2006-07-25,9,9.08,8.76,9.04,65140,0
2006-07-26,9.04,9.16,8.84,9.04,81518,0
2006-07-27,9.12,9.4,8.72,8.8,68145,0
2006-07-28,8.76,9.12,8.76,9.04,49872,0
2006-07-31,9.12,9.36,8.88,9.12,109512,0
2006-08-01,9.12,9.36,8.88,8.92,84400,0
2006-08-02,8.96,9.56,8.96,9.52,116768,0
2006-08-03,9.56,9.8,9.28,9.6,149260,0
2006-08-04,9.88,10.04,9.56,9.6,126410,0
2006-08-07,9.68,9.84,9.52,9.52,42121,0
2006-08-08,9.56,9.96,9.56,9.6,68131,0
2006-08-09,9.76,9.96,9.56,9.6,48051,0
2006-08-10,9.52,9.68,9.4,9.44,27720,0
2006-08-11,9.48,9.48,9.2,9.32,23285,0
2006-08-14,9.32,9.6,9.12,9.2,58092,0
2006-08-15,9.28,9.52,9.2,9.44,60282,0
2006-08-16,9.44,9.92,9.32,9.88,94122,0
2006-08-17,9.96,10.16,9.68,9.88,71497,0
2006-08-18,9.88,10.12,9.76,9.96,55070,0
2006-08-21,10,10.04,9.76,10.04,58671,0
2006-08-22,10.12,10.16,9.92,9.96,51420,0
2006-08-23,10.08,10.08,9.64,9.88,24285,0
2006-08-24,9.88,10.04,9.76,10,41076,0
2006-08-25,9.88,10,9.84,9.84,8379,0
2006-08-28,9.92,10.08,9.84,9.88,58378,0
2006-08-29,9.88,10.2,9.88,10.12,77961,0
2006-08-30,10.24,11.72,10.24,10.68,182638,0
2006-08-31,10.8,11.16,10.6,10.96,112201,0
2006-09-01,11.16,11.4,10.8,11.24,174199,0
2006-09-05,11.4,11.44,10.88,11.24,208533,0
2006-09-06,11.44,11.44,10.92,11,109521,0
2006-09-07,10.84,10.96,10.36,10.4,117668,0
2006-09-08,10.36,10.8,10.24,10.8,76973,0
2006-09-11,10.92,10.92,10.4,10.72,45776,0
2006-09-12,10.8,10.88,10.6,10.68,67430,0
2006-09-13,10.76,11,10.64,10.8,100203,0
2006-09-14,10.88,11,10.8,10.92,39603,0
2006-09-15,11.08,11.12,10.48,10.8,64511,0
2006-09-18,10.68,10.84,10.48,10.76,62007,0
2006-09-19,10.76,10.8,10.08,10.56,58395,0
2006-09-20,10.52,10.68,10.08,10.36,50399,0
2006-09-21,10.04,10.24,8.84,9,331205,0
2006-09-22,8.88,8.96,8.12,8.36,197277,0
2006-09-25,8.52,8.72,8.32,8.4,146597,0
2006-09-26,8.28,8.44,8.08,8.4,74157,0
2006-09-27,8.32,8.44,8.24,8.32,66029,0
2006-09-28,8.4,8.4,8.16,8.36,121997,0
2006-09-29,8.28,8.4,8.24,8.36,67792,0
2006-10-02,8.4,8.4,8.16,8.2,140044,0
2006-10-03,8.2,8.52,8.2,8.4,624161,0
2006-10-04,8.44,8.72,8.32,8.52,117568,0
2006-10-05,8.52,9.08,8.52,9.04,71263,0
2006-10-06,9.04,9.08,8.76,8.96,57521,0
2006-10-09,8.84,8.92,8.48,8.68,60904,0
2006-10-10,8.72,8.88,8.64,8.68,44928,0
2006-10-11,8.68,9.04,8.64,8.84,104577,0
2006-10-12,8.68,9.64,8.68,9.16,92679,0
2006-10-13,9.08,9.48,9.08,9.24,163996,0
2006-10-16,9.32,10.04,9.32,9.56,115693,0
2006-10-17,9.6,9.6,9.4,9.48,58450,0
2006-10-18,9.6,9.6,9.16,9.2,72091,0
2006-10-19,9.12,9.2,8.72,8.92,63956,0
2006-10-20,8.88,9.2,8.84,9.16,76505,0
2006-10-23,9.2,9.2,8.92,9.08,62063,0
2006-10-24,9.16,9.16,8.92,9.04,76557,0
2006-10-25,8.96,9.12,8.96,9,117473,0
2006-10-26,9,9.48,9,9.36,150931,0
2006-10-27,9.44,9.52,9.28,9.4,84339,0
2006-10-30,9.2,9.44,9.2,9.4,125749,0
2006-10-31,9.44,9.6,9.44,9.6,118952,0
2006-11-01,9.6,9.72,9.36,9.4,110698,0
2006-11-02,9.36,9.48,9.2,9.24,87736,0
2006-11-03,9.2,9.44,9.2,9.4,41296,0
2006-11-06,9.36,9.6,9.36,9.52,42428,0
2006-11-07,9.52,9.6,9.44,9.52,45422,0
2006-11-08,9.6,9.72,9.4,9.56,84221,0
2006-11-09,9.68,9.68,9.2,9.6,51442,0
2006-11-10,9.56,9.6,9.4,9.48,46339,0
2006-11-13,9.48,9.52,9.16,9.24,74936,0
2006-11-14,9.24,9.36,9.04,9.2,65208,0
2006-11-15,9.2,9.52,9,9.08,96143,0
2006-11-16,9.08,9.52,9.08,9.52,79234,0
2006-11-17,9.56,9.76,9.4,9.44,56631,0
2006-11-20,9.44,9.6,9.4,9.52,87417,0
2006-11-21,9.6,9.72,9.36,9.56,158307,0
2006-11-22,9.64,9.64,9.4,9.4,55736,0
2006-11-24,9.36,9.6,9.36,9.6,16432,0
2006-11-27,9.44,9.6,9.08,9.16,78141,0
2006-11-28,9.16,9.16,8.92,9.04,65473,0
2006-11-29,9.12,9.4,9.08,9.16,102270,0
2006-11-30,9.08,9.32,9.04,9.32,119914,0
2006-12-01,9.24,9.32,9.12,9.2,61514,0
2006-12-04,9.2,9.4,9.08,9.28,123641,0
2006-12-05,9.36,9.36,9.16,9.24,50333,0
2006-12-06,9.28,9.56,9.2,9.52,86606,0
2006-12-07,9.52,9.72,9.4,9.64,76155,0
2006-12-08,9.64,10.32,9.64,10.16,326322,0
2006-12-11,10.28,10.52,10,10.04,189237,0
2006-12-12,10.08,10.48,9.96,10.28,71129,0
2006-12-13,10.48,10.64,10.36,10.56,80443,0
2006-12-14,10.6,10.76,10.32,10.36,66673,0
2006-12-15,10.4,10.56,10.08,10.16,77899,0
2006-12-18,10.16,10.4,10.12,10.24,42163,0
2006-12-19,10.24,10.24,9.84,9.96,53628,0
2006-12-20,10.08,10.4,9.92,10.08,74837,0
2006-12-21,10.04,10.4,10,10.4,77930,0
2006-12-22,10.52,10.72,10.44,10.68,80899,0
2006-12-26,10.44,10.84,10.24,10.28,51528,0
2006-12-27,10.2,10.44,10.16,10.16,49681,0
2006-12-28,10.32,10.36,10.24,10.36,61421,0
2006-12-29,10.28,10.36,10,10,96374,0
2007-01-03,10.24,10.72,10.2,10.52,93368,0
2007-01-04,10.64,11.04,10.36,10.96,87486,0
2007-01-05,11,11,10.6,10.64,43579,0
2007-01-08,10.4,10.88,10.4,10.68,74087,0
2007-01-09,10.68,10.88,10.68,10.84,41192,0
2007-01-10,10.96,11.16,10.88,11.04,52739,0
2007-01-11,11.36,12.12,11.2,12,181462,0
2007-01-12,11.92,11.96,11.6,11.88,75144,0
2007-01-16,12,12.08,11.68,11.96,62942,0
2007-01-17,12.08,12.52,11.92,12.48,119496,0
2007-01-18,12.6,12.64,12.36,12.44,145452,0
2007-01-19,12.28,12.4,11.84,12.08,105858,0
2007-01-22,11.8,11.8,10.48,11.32,215985,0
2007-01-23,11.2,11.68,11.2,11.52,104359,0
2007-01-24,11.4,12,11.28,11.76,134441,0
2007-01-25,10.84,11,9.84,10.08,348945,0
2007-01-26,10.24,10.32,9.36,9.48,255698,0
2007-01-29,9.56,9.6,9,9,192748,0
2007-01-30,9.12,9.32,9.04,9.04,123645,0
2007-01-31,9.12,9.28,8.72,9.12,117666,0
2007-02-01,9.24,9.52,9.12,9.52,62399,0
2007-02-02,9.48,9.72,9.44,9.64,73548,0
2007-02-05,9.52,9.76,9.48,9.52,92815,0
2007-02-06,9.48,9.64,9.36,9.36,35470,0
2007-02-07,9.4,9.44,9,9.2,61509,0
2007-02-08,9.28,9.72,9.28,9.72,57774,0
2007-02-09,9.76,9.76,9.24,9.36,96773,0
2007-02-12,9.32,9.6,9.32,9.44,35608,0
2007-02-13,9.52,9.6,9.44,9.52,34507,0
2007-02-14,9.56,9.6,9.2,9.32,90743,0
2007-02-15,9.32,9.72,9.32,9.72,68019,0
2007-02-16,9.8,9.96,9.76,9.96,49979,0
2007-02-20,9.96,10.08,9.8,9.92,58834,0
2007-02-21,9.88,9.92,9.64,9.88,53910,0
2007-02-22,10,10,9.64,9.68,37238,0
2007-02-23,9.76,9.88,9.64,9.8,54196,0
2007-02-26,9.72,9.8,9.6,9.72,27732,0
2007-02-27,9.6,9.8,9.32,9.32,56836,0
2007-02-28,9.24,9.44,9.24,9.32,39402,0
2007-03-01,9.28,9.28,9.04,9.2,32254,0
2007-03-02,9.12,9.48,9,9.24,28523,0
2007-03-05,9.16,9.24,9,9.04,39868,0
2007-03-06,9.2,9.24,9.08,9.24,38191,0
2007-03-07,9.24,9.24,9,9.24,53211,0
2007-03-08,9.36,9.36,9,9.04,65311,0
2007-03-09,9,9.36,9,9.32,138724,0
2007-03-12,9.32,9.48,9.2,9.48,34726,0
2007-03-13,9.28,9.56,9.08,9.16,48698,0
2007-03-14,9.24,9.24,8.92,9,50044,0
2007-03-15,9.04,9.12,8.96,9.12,44683,0
2007-03-16,9.12,9.36,9.08,9.08,38719,0
2007-03-19,9.08,9.4,9.08,9.28,62535,0
2007-03-20,9.28,9.28,9.08,9.12,26393,0
2007-03-21,9,9.12,8.96,8.96,96895,0
2007-03-22,9,9.32,9,9.32,58374,0
2007-03-23,9.32,9.36,9.12,9.32,29203,0
2007-03-26,9.32,9.36,9.2,9.36,30812,0
2007-03-27,9.28,9.52,9.12,9.52,46230,0
2007-03-28,9.4,9.44,9.16,9.24,29127,0
2007-03-29,9.2,9.4,9.2,9.4,20127,0
2007-03-30,9.32,9.36,8.36,8.68,110335,0
2007-04-02,8.76,9.2,8.76,9.2,79606,0
2007-04-03,9.12,9.16,8.96,9.04,36020,0
2007-04-04,9,9.2,8.96,9,41677,0
2007-04-05,9.08,9.12,8.96,9,29523,0
2007-04-09,9.12,10.12,8.76,9.96,278148,0
2007-04-10,10.12,10.2,9.68,9.96,140793,0
2007-04-11,10,10.12,9.8,9.96,80514,0
2007-04-12,10.04,10.04,9.84,10,59159,0
2007-04-13,10.08,10.12,9.84,10.12,46817,0
2007-04-16,10.12,10.2,10.08,10.16,54351,0
2007-04-17,10.16,10.2,10.08,10.2,30712,0
2007-04-18,10.24,10.24,10.12,10.12,28746,0
2007-04-19,10.16,10.36,10.16,10.28,44583,0
2007-04-20,10.28,10.4,10.08,10.32,46956,0
2007-04-23,10.4,10.44,9.76,10.36,71915,0
2007-04-24,10.48,10.72,10.2,10.72,74461,0
2007-04-25,10.8,10.88,10.72,10.76,87883,0
2007-04-26,10.76,10.84,10.32,10.84,45888,0
2007-04-27,10.92,10.92,10.56,10.8,55053,0
2007-04-30,10.8,10.96,10.6,10.6,115454,0
2007-05-01,10.72,10.72,10.2,10.52,129700,0
2007-05-02,10.44,10.72,10.4,10.6,49563,0
2007-05-03,10.6,10.8,10.4,10.76,33116,0
2007-05-04,10.88,10.88,10.52,10.88,30914,0
2007-05-07,10.8,10.92,10.64,10.92,49777,0
2007-05-08,10.92,10.92,10.6,10.68,116644,0
2007-05-09,10.88,10.92,10.68,10.68,96006,0
2007-05-10,10.76,11.04,10.72,10.92,86533,0
2007-05-11,10.88,10.96,10.64,10.92,41616,0
2007-05-14,11,11.16,10.8,10.92,48527,0
2007-05-15,10.96,10.96,10.8,10.88,19978,0
2007-05-16,10.8,11.04,10.68,10.92,223581,0
2007-05-17,10.8,11.2,10.76,11.2,57904,0
2007-05-18,11.2,11.2,10.96,11.16,40947,0
2007-05-21,11.16,11.28,11,11.16,155972,0
2007-05-22,11.08,11.08,10.68,10.96,123758,0
2007-05-23,10,10.84,9.8,10.64,146503,0
2007-05-24,10.6,10.88,10.52,10.72,69947,0
2007-05-25,10.64,10.84,10.64,10.76,57469,0
2007-05-29,10.64,11,10.6,11,62801,0
2007-05-30,10.96,11.04,10.48,11.04,74325,0
2007-05-31,11,11,10.8,10.88,55716,0
2007-06-01,10.92,11.04,10.8,10.8,56776,0
2007-06-04,10.8,10.88,10.4,10.84,68420,0
2007-06-05,10.88,10.88,10.48,10.8,45497,0
2007-06-06,10.68,10.8,10.64,10.72,20522,0
2007-06-07,10.56,10.84,10.56,10.68,30390,0
2007-06-08,10.64,10.8,10.52,10.72,59240,0
2007-06-11,10.6,10.76,10.4,10.76,79572,0
2007-06-12,10.48,10.6,10.32,10.4,113817,0
2007-06-13,10.36,10.48,10.2,10.4,75097,0
2007-06-14,10.24,10.48,10.24,10.36,48812,0
2007-06-15,10.4,10.84,10.32,10.6,102534,0
2007-06-18,10.84,11.2,10.8,11.2,51944,0
2007-06-19,11.04,11.56,10.6,10.8,63744,0
2007-06-20,10.68,11.28,10.52,11.12,46634,0
2007-06-21,11.24,11.24,10.68,10.72,22289,0
2007-06-22,10.76,10.8,10.56,10.76,22642,0
2007-06-25,10.88,10.96,10.68,10.76,43252,0
2007-06-26,10.68,10.84,10.44,10.44,64120,0
2007-06-27,10.44,10.88,10.44,10.88,64667,0
2007-06-28,10.8,11.24,10.4,10.52,92009,0
2007-06-29,10.4,10.8,10.4,10.44,55556,0
2007-07-02,10.56,10.84,10.56,10.76,45125,0
2007-07-03,10.48,10.8,10.48,10.8,26715,0
2007-07-05,11.04,11.04,10.56,10.88,72027,0
2007-07-06,10.76,11.84,10.76,11.8,167207,0
2007-07-09,11.88,11.88,11.28,11.8,73216,0
2007-07-10,11.64,11.72,11.44,11.48,44240,0
2007-07-11,11.6,11.6,11,11.2,82917,0
2007-07-12,11.12,11.44,10.8,11.08,50428,0
2007-07-13,11,11.2,10.8,11.16,32668,0
2007-07-16,11.04,11.2,10.6,10.64,38271,0
2007-07-17,10.64,11.76,10.64,11.68,122838,0
2007-07-18,11.76,11.76,10.96,11.12,31042,0
2007-07-19,11.16,11.36,11.08,11.24,16566,0
2007-07-20,11.16,11.24,11.04,11.16,11588,0
2007-07-23,11.16,11.4,11.12,11.28,20695,0
2007-07-24,11.28,11.76,11.16,11.4,33902,0
2007-07-25,11.28,11.68,11.04,11.64,34943,0
2007-07-26,10.96,10.96,10.28,10.32,84267,0
2007-07-27,10.28,10.32,9.92,10.04,37781,0
2007-07-30,10.12,10.16,9.6,10.08,36038,0
2007-07-31,10.04,10.48,10,10.28,71310,0
2007-08-01,10.12,10.4,10,10.24,36726,0
2007-08-02,10.32,10.36,10.08,10.32,16875,0
2007-08-03,10.36,10.36,9.96,10,43364,0
2007-08-06,9.96,10.12,9.8,9.92,51415,0
2007-08-07,9.56,9.56,9.12,9.12,100824,0
2007-08-08,9.2,9.2,8.4,8.92,124586,0
2007-08-09,8.8,9,8.12,8.28,172036,0
2007-08-10,8.28,8.44,8,8.2,142476,0
2007-08-13,8.8,9.68,8.28,8.36,139629,0
2007-08-14,8.4,8.4,8.24,8.28,96263,0
2007-08-15,8.24,9.2,8,8.68,113238,0
2007-08-16,8.68,8.72,8.4,8.48,31935,0
2007-08-17,8.64,8.64,8.32,8.4,47509,0
2007-08-20,8.4,8.48,8.2,8.36,54253,0
2007-08-21,8.36,8.48,8.2,8.48,57877,0
2007-08-22,8.56,8.6,8.24,8.4,54348,0
2007-08-23,8.32,8.4,8.16,8.2,55963,0
2007-08-24,8.2,8.4,8.2,8.24,46254,0
2007-08-27,8.32,8.32,8.16,8.16,99729,0
2007-08-28,8.16,8.4,8.08,8.2,35541,0
2007-08-29,8.32,8.32,8.16,8.16,91214,0
2007-08-30,8.16,8.36,8.16,8.16,74166,0
2007-08-31,8.16,8.32,8.16,8.2,40662,0
2007-09-04,8.32,8.32,8.12,8.2,98318,0
2007-09-05,8.2,8.24,8.12,8.2,70761,0
2007-09-06,8.24,8.36,8.2,8.32,38686,0
2007-09-07,8.32,8.44,8.24,8.44,41607,0
2007-09-10,8.56,9.2,8.56,8.6,51894,0
2007-09-11,8.64,8.64,8.4,8.6,33477,0
2007-09-12,8.72,8.72,8.4,8.44,23574,0
2007-09-13,8.32,8.4,8.2,8.2,42774,0
2007-09-14,8.28,8.6,8.2,8.6,37892,0
2007-09-17,8.68,8.68,8.32,8.44,22030,0
2007-09-18,8.4,8.56,8.32,8.52,36962,0
2007-09-19,8.6,8.6,8.32,8.4,45324,0
2007-09-20,8.32,8.6,8.32,8.4,40373,0
2007-09-21,8.64,8.8,8.32,8.8,46657,0
2007-09-24,8.96,8.96,8.64,8.84,35748,0
2007-09-25,8.96,8.96,8.56,8.6,46734,0
2007-09-26,8.64,8.92,8.64,8.72,22824,0
2007-09-27,9.2,9.76,9.2,9.32,164037,0
2007-09-28,9.4,9.64,9.32,9.44,61810,0
2007-10-01,9.8,9.88,9.52,9.6,66998,0
2007-10-02,9.76,9.8,9.48,9.64,46732,0
2007-10-03,9.52,9.8,9.4,9.44,45142,0
2007-10-04,9.56,9.68,9.4,9.56,25295,0
2007-10-05,9.68,11.12,9,9.28,409249,0
2007-10-08,9.08,9.4,9.08,9.36,49510,0
2007-10-09,9.44,9.44,9.08,9.2,53843,0
2007-10-10,9.24,9.36,9.08,9.32,21856,0
2007-10-11,9.32,9.4,9.04,9.24,30424,0
2007-10-12,9.36,9.36,9.2,9.24,21154,0
2007-10-15,9.16,9.16,8.88,9.04,51953,0
2007-10-16,8.92,9.72,8.8,8.88,37055,0
2007-10-17,8.92,9.16,8.84,8.84,22692,0
2007-10-18,8.92,9.12,8.8,9,28090,0
2007-10-19,9,9.4,8.68,8.68,45232,0
2007-10-22,8.52,8.68,8.36,8.56,53323,0
2007-10-23,8.68,8.76,8.44,8.64,16506,0
2007-10-24,8.68,8.8,8.48,8.6,39416,0
2007-10-25,8,8.6,7.8,8,174351,0
2007-10-26,7.8,8.24,7.8,8,84181,0
2007-10-29,7.92,8,7.88,7.88,36764,0
2007-10-30,7.88,7.96,7.6,7.68,59741,0
2007-10-31,7.6,7.76,7.36,7.72,93627,0
2007-11-01,7.56,7.6,7.4,7.44,98708,0
2007-11-02,7.4,7.48,7.16,7.28,49392,0
2007-11-05,7.2,7.28,6.88,7.04,42798,0
2007-11-06,6.96,7.04,6.6,6.72,48652,0
2007-11-07,6.6,6.88,6.4,6.4,56731,0
2007-11-08,6.52,6.6,6.4,6.6,72194,0
2007-11-09,6.68,6.96,6.68,6.96,38485,0
2007-11-12,6.92,6.92,6.64,6.64,19962,0
2007-11-13,6.64,6.72,6.64,6.64,56231,0
2007-11-14,6.76,6.84,5.92,6.36,117375,0
2007-11-15,6.28,6.4,6.04,6.28,44420,0
2007-11-16,6.2,6.2,5.88,6,59953,0
2007-11-19,5.84,6.52,5.84,6.28,50346,0
2007-11-20,6.16,6.6,6.16,6.48,59183,0
2007-11-21,6.32,6.44,6.04,6.04,33611,0
2007-11-23,6,6.44,6,6.44,14290,0
2007-11-26,6.6,6.6,6,6.24,32228,0
2007-11-27,6.12,6.36,6.08,6.08,24178,0
2007-11-28,6.08,6.2,6.04,6.04,20173,0
2007-11-29,6.04,6.36,6.04,6.28,20488,0
2007-11-30,6.24,6.28,6.08,6.08,34061,0
2007-12-03,6.08,6.4,6,6.04,26993,0
2007-12-04,6.04,6.12,5.6,5.68,66818,0
2007-12-05,5.64,6.04,5.6,5.8,47531,0
2007-12-06,5.64,6,5.48,5.68,89894,0
2007-12-07,5.68,6.16,5.68,5.72,57352,0
2007-12-10,5.68,5.88,5.68,5.72,44872,0
2007-12-11,5.84,5.88,5.64,5.68,71841,0
2007-12-12,5.68,5.88,5.68,5.68,37975,0
2007-12-13,5.44,5.64,5.32,5.6,107085,0
2007-12-14,5.48,5.6,5.48,5.48,66456,0
2007-12-17,5.52,5.88,5.4,5.68,102977,0
2007-12-18,5.8,5.84,5.64,5.76,61337,0
2007-12-19,5.68,5.8,5.64,5.68,85980,0
2007-12-20,5.68,6.16,5.68,6.16,79496,0
2007-12-21,6.08,6.2,5.6,6.2,66535,0
2007-12-24,6.08,6.16,5.76,6.04,58610,0
2007-12-26,5.88,6,5.64,5.76,42991,0
2007-12-27,5.72,5.96,5.56,5.56,61380,0
2007-12-28,5.48,5.84,5.48,5.52,50813,0
2007-12-31,5.44,5.76,5.32,5.76,107138,0
2008-01-02,5.64,5.84,5.52,5.6,19541,0
2008-01-03,5.8,5.8,5.68,5.72,20942,0
2008-01-04,5.56,5.72,5.52,5.64,39846,0
2008-01-07,5.6,5.92,5.52,5.92,37614,0
2008-01-08,6,6,5.76,5.76,30442,0
2008-01-09,5.84,5.84,5.56,5.56,50451,0
2008-01-10,5.68,6,5.52,5.96,73320,0
2008-01-11,6.04,6.12,5.72,6.04,73883,0
2008-01-14,5.96,6.04,5.8,5.84,37268,0
2008-01-15,5.68,6.12,5.68,6.04,28493,0
2008-01-16,5.88,6.16,5.8,5.84,49771,0
2008-01-17,5.92,6.04,5.84,5.84,24680,0
2008-01-18,5.88,6.08,5.76,6.04,44213,0
2008-01-22,5.76,6.24,5.64,6.08,63580,0
2008-01-23,6.08,6.16,5.72,6.08,51144,0
2008-01-24,6.16,6.4,6.04,6.16,60848,0
2008-01-25,6.08,6.48,5.6,6.04,115095,0
2008-01-28,6.04,6.4,5.8,6.36,41188,0
2008-01-29,6.52,6.72,6.36,6.72,47519,0
2008-01-30,6.72,7.68,6.64,7.48,68299,0
2008-01-31,7.24,7.52,6.68,7.24,54516,0
2008-02-01,7.16,7.28,6.68,7.16,36597,0
2008-02-04,7.28,7.28,6.96,7.24,19276,0
2008-02-05,7,7.28,7,7.28,20689,0
2008-02-06,7.24,7.8,7.12,7.32,20556,0
2008-02-07,7.4,7.56,7.24,7.44,29853,0
2008-02-08,7.4,7.44,7.2,7.36,34505,0
2008-02-11,7.28,7.4,7.2,7.32,35232,0
2008-02-12,7.28,7.44,7.24,7.32,22146,0
2008-02-13,7.52,7.6,7.36,7.48,51802,0
2008-02-14,7.4,7.88,7.4,7.8,33372,0
2008-02-15,7.6,8,7.32,7.92,45158,0
2008-02-19,7.84,8,7.8,7.84,22382,0
2008-02-20,7.88,7.96,7.8,7.84,23498,0
2008-02-21,7.76,7.88,7.08,7.24,35352,0
2008-02-22,7.28,7.44,7.12,7.32,63682,0
2008-02-25,7.36,7.36,6.84,7.16,40011,0
2008-02-26,7.04,7.28,7.04,7.16,19696,0
2008-02-27,7.2,7.2,7.08,7.16,12060,0
2008-02-28,7.08,7.2,6.88,7.16,31910,0
2008-02-29,7,7.12,6.96,7.04,13795,0
2008-03-03,7,7.44,6.96,7.2,127360,0
2008-03-04,7.12,7.28,6.96,7.24,40321,0
2008-03-05,7.16,7.44,7.16,7.36,16824,0
2008-03-06,7.4,7.4,7.12,7.2,12343,0
2008-03-07,7.2,7.4,6.96,7.28,24023,0
2008-03-10,7.32,7.32,6.88,7.08,10894,0
2008-03-11,7,7.08,6.76,7.04,14170,0
2008-03-12,7,7.04,7,7,16881,0
2008-03-13,7,7.12,6.92,7.04,26325,0
2008-03-14,6.96,7.12,6.76,7,32275,0
2008-03-17,6.8,6.88,6.4,6.68,32381,0
2008-03-18,6.68,6.68,6.16,6.4,38548,0
2008-03-19,6.28,6.52,6.2,6.2,26056,0
2008-03-20,6.32,6.4,6,6.4,25455,0
2008-03-24,6.32,6.44,6.08,6.28,311127,0
2008-03-25,6.16,6.44,6.12,6.4,48452,0
2008-03-26,6.44,6.44,6,6.04,32411,0
2008-03-27,6.04,6.36,6,6.16,34583,0
2008-03-28,6.16,6.24,6,6.16,21547,0
2008-03-31,6.12,6.16,6,6,30585,0
2008-04-01,6,6.12,5.88,5.96,62776,0
2008-04-02,5.92,6.36,5.92,6.08,83741,0
2008-04-03,6.08,7.04,6,6.92,182234,0
2008-04-04,6.96,6.96,6.4,6.64,34396,0
2008-04-07,6.64,7.16,6.64,6.68,18244,0
2008-04-08,6.6,7.04,6.6,7.04,28490,0
2008-04-09,6.96,7.08,6.88,7.04,17995,0
2008-04-10,6.96,7.32,6.84,7.16,13747,0
2008-04-11,7.16,7.16,6.68,6.8,37173,0
2008-04-14,6.72,6.72,6.4,6.68,65246,0
2008-04-15,6.6,6.68,6.48,6.48,17656,0
2008-04-16,6.4,6.76,6.4,6.56,11350,0
2008-04-17,6.44,6.56,6.4,6.56,120973,0
2008-04-18,6.56,7,6.48,6.96,87130,0
2008-04-21,6.84,6.92,6.64,6.8,12237,0
2008-04-22,6.68,6.76,6.6,6.64,12388,0
2008-04-23,6.56,6.72,6.56,6.64,24269,0
2008-04-24,6.56,6.72,6.52,6.64,49522,0
2008-04-25,6.56,6.8,6.56,6.76,21348,0
2008-04-28,6.64,6.92,6.6,6.76,23316,0
2008-04-29,6.64,6.8,6.64,6.64,15275,0
2008-04-30,6.76,6.76,6.68,6.72,21536,0
2008-05-01,6.72,6.84,6.64,6.8,55085,0
2008-05-02,6.72,6.88,6.68,6.8,14270,0
2008-05-05,6.8,6.8,6.68,6.68,10038,0
2008-05-06,6.64,6.8,6.64,6.76,26864,0
2008-05-07,6.68,6.84,6.64,6.84,9570,0
2008-05-08,6.8,6.84,6.64,6.64,17914,0
2008-05-09,6.6,6.76,6.6,6.68,20737,0
2008-05-12,6.6,6.72,6.52,6.68,21990,0
2008-05-13,6.6,6.76,6.56,6.64,32149,0
2008-05-14,6.76,6.8,6.6,6.64,111949,0
2008-05-15,6.8,6.8,6.6,6.6,84226,0
2008-05-16,6.72,6.8,6.6,6.64,76924,0
2008-05-19,6.72,6.72,6.64,6.68,19262,0
2008-05-20,6.6,6.72,6.36,6.4,23299,0
2008-05-21,6.4,6.4,4.8,6.28,68163,0
2008-05-22,5.56,6.04,5.52,5.64,346978,0
2008-05-23,5.72,5.84,5.6,5.68,99051,0
2008-05-27,5.68,5.76,5.32,5.36,31500,0
2008-05-28,5.48,5.52,5.44,5.48,31166,0
2008-05-29,5.44,5.6,5.36,5.48,23014,0
2008-05-30,5.56,5.76,5.56,5.68,19850,0
2008-06-02,5.6,5.76,5.6,5.68,27009,0
2008-06-03,5.68,5.76,5.4,5.48,15361,0
2008-06-04,5.52,5.6,5.4,5.4,33328,0
2008-06-05,5.48,5.64,5.48,5.6,27021,0
2008-06-06,5.6,5.64,5.4,5.6,30710,0
2008-06-09,5.52,5.56,5.44,5.56,13519,0
2008-06-10,5.44,5.6,5.44,5.52,7832,0
2008-06-11,5.48,5.6,5.48,5.52,16416,0
2008-06-12,5.52,5.6,5.48,5.6,14761,0
2008-06-13,5.56,5.68,5.56,5.6,13449,0
2008-06-16,5.64,5.64,5.48,5.56,10788,0
2008-06-17,5.6,5.64,5.48,5.52,34252,0
2008-06-18,5.52,5.6,5.52,5.56,12504,0
2008-06-19,5.52,5.68,5.52,5.64,16528,0
2008-06-20,5.6,5.64,5.48,5.56,12356,0
2008-06-23,5.64,5.76,5.44,5.64,36681,0
2008-06-24,5.68,5.72,5.32,5.32,39049,0
2008-06-25,5.4,5.68,5.4,5.6,25213,0
2008-06-26,5.56,5.64,5.56,5.6,10592,0
2008-06-27,5.52,5.64,5.44,5.64,17858,0
2008-06-30,5.52,5.6,5.36,5.4,23361,0
2008-07-01,5.48,5.52,5.08,5.08,48027,0
2008-07-02,5,5.28,5,5.2,16771,0
2008-07-03,5.2,5.28,4.96,5.08,16524,0
2008-07-07,5.16,5.16,4.6,4.6,31480,0
2008-07-08,4.52,4.88,4.12,4.28,48656,0
2008-07-09,4.28,4.4,4.16,4.16,24300,0
2008-07-10,4.2,4.4,4.16,4.16,32168,0
2008-07-11,4.04,4.16,3.88,3.96,37930,0
2008-07-14,4,4.16,3.88,3.88,156274,0
2008-07-15,3.8,3.88,3.68,3.72,36300,0
2008-07-16,3.56,4,2.92,3.52,83489,0
2008-07-17,3.68,3.84,3.52,3.6,56834,0
2008-07-18,3.6,3.64,3.12,3.2,157250,0
2008-07-21,3.4,3.4,2.96,2.96,312372,0
2008-07-22,3.04,3.12,2.92,3,340951,0
2008-07-23,3.08,3.28,2.96,3.28,210561,0
2008-07-24,3.2,3.28,3.04,3.12,214773,0
2008-07-25,3.2,3.32,3.16,3.24,127166,0
2008-07-28,3.2,3.52,3.2,3.4,123693,0
2008-07-29,3.4,3.6,3.36,3.52,87242,0
2008-07-30,3.72,3.72,3.4,3.4,35246,0
2008-07-31,3.48,3.52,3.36,3.36,62242,0
2008-08-01,3.36,3.48,3.2,3.2,59506,0
2008-08-04,3.2,3.4,3.12,3.12,56459,0
2008-08-05,3.2,3.32,3.12,3.12,41322,0
2008-08-06,3.12,3.24,3.04,3.04,63715,0
2008-08-07,3.16,3.16,2.92,2.96,77927,0
2008-08-08,3.12,3.2,2.96,2.96,86910,0
2008-08-11,3.04,3.12,3,3.04,80034,0
2008-08-12,3.04,3.28,3,3.2,46549,0
2008-08-13,3.24,3.32,3.2,3.28,34357,0
2008-08-14,3.2,3.32,3.2,3.2,968634,0
2008-08-15,3.08,3.36,3.08,3.28,23978,0
2008-08-18,3.4,3.48,3.28,3.28,24237,0
2008-08-19,3.36,3.52,3.28,3.28,39945,0
2008-08-20,3.44,3.44,3.32,3.44,8068,0
2008-08-21,3.64,3.68,3.4,3.4,47843,0
2008-08-22,3.6,3.6,3.48,3.48,16688,0
2008-08-25,3.6,3.6,3.52,3.52,31823,0
2008-08-26,3.72,3.72,3.56,3.6,30237,0
2008-08-27,3.68,3.72,3.6,3.64,42486,0
2008-08-28,3.76,3.8,3.68,3.72,59401,0
2008-08-29,3.72,3.72,3.6,3.6,29416,0
2008-09-02,3.72,3.72,3.56,3.56,10838,0
2008-09-03,3.56,3.6,3.52,3.52,14794,0
2008-09-04,3.52,3.6,3.52,3.52,9534,0
2008-09-05,3.48,3.72,3.48,3.56,22635,0
2008-09-08,3.64,3.64,3.2,3.32,27246,0
2008-09-09,3.4,3.44,3.12,3.2,72857,0
2008-09-10,3.16,3.36,3.08,3.36,61031,0
2008-09-11,3.2,3.2,3,3,24666,0
2008-09-12,3.08,3.28,2.96,2.96,42434,0
2008-09-15,2.96,2.96,2.6,2.6,104293,0
2008-09-16,2.6,2.8,2.6,2.76,27057,0
2008-09-17,2.92,2.96,2.76,2.84,28331,0
2008-09-18,2.84,3.16,2.76,2.8,33172,0
2008-09-19,3.04,3.04,2.84,3,27412,0
2008-09-22,3.12,3.12,2.92,2.96,23923,0
2008-09-23,3.08,3.08,2.88,2.96,21475,0
2008-09-24,3,3,2.88,2.92,24720,0
2008-09-25,2.96,2.96,2.76,2.84,20362,0
2008-09-26,2.84,3,2.84,2.92,20992,0
2008-09-29,2.96,2.96,0.08,2.6,118195,0
2008-09-30,2.64,2.88,2.64,2.8,59484,0
2008-10-01,2.64,2.84,2.6,2.8,30683,0
2008-10-02,2.92,2.92,2.64,2.76,12549,0
2008-10-03,2.8,2.8,2.6,2.76,51231,0
2008-10-06,2.76,2.8,2.24,2.44,53220,0
2008-10-07,2.4,2.6,2.4,2.48,10449,0
2008-10-08,2.4,2.48,2.4,2.4,44474,0
2008-10-09,2.2,2.48,1.96,2.12,126888,0
2008-10-10,1.92,2,1.84,1.92,102125,0
2008-10-13,2,2.12,1.96,2,128788,0
2008-10-14,2.24,2.32,1.76,1.92,153103,0
2008-10-15,1.84,2,1.84,1.88,41472,0
2008-10-16,1.88,1.92,1.84,1.88,130978,0
2008-10-17,1.84,2.04,1.84,2.04,52746,0
2008-10-20,2.04,2.12,1.88,1.88,46759,0
2008-10-21,2,2,1.88,1.88,20581,0
2008-10-22,1.92,1.96,1.84,1.88,73368,0
2008-10-23,1.88,1.88,1.64,1.76,18648,0
2008-10-24,1.76,1.76,1.52,1.6,51451,0
2008-10-27,1.24,1.48,1.24,1.4,43292,0
2008-10-28,1.4,1.44,1.2,1.24,99516,0
2008-10-29,1.28,1.36,1.24,1.28,342245,0
2008-10-30,1.4,1.4,1.28,1.28,177011,0
2008-10-31,1.28,1.32,1.24,1.28,64673,0
2008-11-03,1.44,1.44,1.24,1.24,183320,0
2008-11-04,1.28,1.36,1.24,1.28,137786,0
2008-11-05,1.28,1.36,1.2,1.24,59213,0
2008-11-06,1.2,1.28,1.2,1.2,34313,0
2008-11-07,1.24,1.24,1.08,1.12,62142,0
2008-11-10,1.16,1.24,0.84,0.96,279876,0
2008-11-11,0.96,1.08,0.84,0.96,291641,0
2008-11-12,1,1.08,0.92,0.92,28387,0
2008-11-13,0.92,0.96,0.84,0.84,65471,0
2008-11-14,0.92,0.92,0.72,0.84,132387,0
2008-11-17,0.88,0.92,0.72,0.8,169529,0
2008-11-18,0.76,0.84,0.52,0.72,296469,0
2008-11-19,0.64,0.84,0.64,0.68,41358,0
2008-11-20,0.8,0.8,0.64,0.64,40584,0
2008-11-21,0.76,0.76,0.68,0.72,43017,0
2008-11-24,0.8,0.8,0.68,0.68,106220,0
2008-11-25,0.64,0.8,0.64,0.64,32072,0
2008-11-26,0.68,0.84,0.68,0.84,87330,0
2008-11-28,0.88,1.16,0.84,1.12,75452,0
2008-12-01,1.12,1.16,1,1.12,29228,0
2008-12-02,1.16,1.2,1,1,44736,0
2008-12-03,1.12,1.2,1,1.04,39305,0
2008-12-04,1.2,1.2,1,1,64561,0
2008-12-05,1.12,1.12,1,1,12783,0
2008-12-08,1,1.16,1,1.08,27898,0
2008-12-09,1.08,1.2,1.08,1.08,63295,0
2008-12-10,1.16,1.36,1.16,1.24,64317,0
2008-12-11,1.28,1.32,1.2,1.24,25368,0
2008-12-12,1.2,1.32,1.16,1.28,42664,0
2008-12-15,1.2,1.28,1.12,1.12,16786,0
2008-12-16,1.12,1.28,1.04,1.24,20978,0
2008-12-17,1.12,1.28,1.12,1.16,25531,0
2008-12-18,1.2,1.2,1.16,1.16,10300,0
2008-12-19,1.16,1.36,1.04,1.36,22872,0
2008-12-22,1.16,1.36,1.16,1.2,21524,0
2008-12-23,1.16,1.24,1.12,1.12,48974,0
2008-12-24,1.12,1.12,1.08,1.12,9274,0
2008-12-26,1.08,1.12,1.04,1.08,21953,0
2008-12-29,1.04,1.16,1,1,32393,0
2008-12-30,1.08,1.08,1,1.04,115169,0
2008-12-31,1.04,1.08,1,1.08,60011,0
2009-01-02,1,1.16,1,1.16,23649,0
2009-01-05,1.08,1.2,1.08,1.2,18569,0
2009-01-06,1.2,1.48,1.16,1.48,127434,0
2009-01-07,1.36,1.4,1.24,1.28,27969,0
2009-01-08,1.24,1.48,1.2,1.44,25732,0
2009-01-09,1.48,1.48,1.36,1.44,47143,0
2009-01-12,1.48,1.48,1.24,1.36,15550,0
2009-01-13,1.2,1.4,1.16,1.32,31222,0
2009-01-14,1.4,1.4,1.12,1.4,46862,0
2009-01-15,1.4,1.4,1.12,1.12,44323,0
2009-01-16,1.16,1.16,1.04,1.08,45164,0
2009-01-20,1.08,1.2,1.08,1.08,23183,0
2009-01-21,1.12,1.2,1.04,1.16,77043,0
2009-01-22,1.12,1.2,1.12,1.12,73944,0
2009-01-23,1.12,1.2,1.08,1.08,19716,0
2009-01-26,1.16,1.24,1.12,1.12,17208,0
2009-01-27,1.2,1.24,1.16,1.16,6714,0
2009-01-28,1.24,1.28,1.16,1.2,8068,0
2009-01-29,1.24,1.32,1.24,1.32,24856,0
2009-01-30,1.24,1.32,1.16,1.28,13513,0
2009-02-02,1.2,1.28,1.2,1.28,5315,0
2009-02-03,1.32,1.32,1.2,1.28,17198,0
2009-02-04,1.28,1.36,1.2,1.28,48816,0
2009-02-05,1.32,1.36,1.32,1.36,59133,0
2009-02-06,1.36,1.44,1.36,1.4,33981,0
2009-02-09,1.4,1.44,1.32,1.4,40790,0
2009-02-10,1.4,1.44,1.36,1.4,75289,0
2009-02-11,1.4,1.44,1.4,1.4,5436,0
2009-02-12,1.44,1.44,1.32,1.4,91755,0
2009-02-13,1.4,1.44,1.32,1.4,76273,0
2009-02-17,1.4,1.4,1.2,1.24,40929,0
2009-02-18,1.32,1.4,1.24,1.24,14022,0
2009-02-19,1.24,1.32,1.12,1.24,10081,0
2009-02-20,1.32,1.4,1.16,1.16,29918,0
2009-02-23,1.16,1.2,1.16,1.16,25772,0
2009-02-24,1.2,1.36,1.12,1.12,48874,0
2009-02-25,1.32,1.32,1.12,1.24,17354,0
2009-02-26,1.16,1.2,1.12,1.16,5527,0
2009-02-27,1.12,1.2,1.08,1.2,33297,0
2009-03-02,1.16,1.2,1.08,1.12,11950,0
2009-03-03,1.12,1.16,1.08,1.08,8342,0
2009-03-04,1.04,1.12,1.04,1.04,19039,0
2009-03-05,1.08,1.12,1,1,44102,0
2009-03-06,1,1.16,0.92,0.92,41114,0
2009-03-09,0.88,0.96,0.84,0.84,16563,0
2009-03-10,0.96,1.04,0.88,1.04,52587,0
2009-03-11,1.04,1.08,1,1,7393,0
2009-03-12,1.12,1.16,0.92,1.12,26912,0
2009-03-13,1.16,1.24,1,1.24,32985,0
2009-03-16,1.24,1.28,1.08,1.16,51835,0
2009-03-17,1.2,1.28,1.04,1.04,21023,0
2009-03-18,1.08,1.2,1.04,1.16,13118,0
2009-03-19,1.16,1.16,1.04,1.08,21494,0
2009-03-20,1.08,1.2,1.08,1.2,21937,0
2009-03-23,1.04,1.28,1.04,1.24,46242,0
2009-03-24,1.16,1.24,1.04,1.12,65333,0
2009-03-25,1.04,1.2,1.04,1.04,102951,0
2009-03-26,1.16,1.16,1.04,1.04,105292,0
2009-03-27,1.08,1.28,1.04,1.2,242258,0
2009-03-30,1.2,1.2,1.08,1.16,37002,0
2009-03-31,1.2,1.2,1.08,1.12,35724,0
2009-04-01,1.12,1.16,1.12,1.16,23838,0
2009-04-02,1.12,1.2,1.12,1.16,19765,0
2009-04-03,1.16,1.24,1.08,1.12,26042,0
2009-04-06,1.12,1.12,1.08,1.12,16254,0
2009-04-07,1.12,1.24,1.08,1.2,30884,0
2009-04-08,1.2,1.24,1.12,1.12,28961,0
2009-04-09,1.16,1.16,1.08,1.08,30911,0
2009-04-13,1.12,1.16,1.08,1.12,16199,0
2009-04-14,1.16,1.16,1.12,1.12,42575,0
2009-04-15,1.12,1.2,1.12,1.12,41553,0
2009-04-16,1.16,1.2,1.12,1.16,12318,0
2009-04-17,1.2,1.36,1.16,1.32,127474,0
2009-04-20,1.36,1.56,1.32,1.44,206245,0
2009-04-21,1.32,1.56,1.32,1.48,55989,0
2009-04-22,1.56,1.72,1.48,1.64,240839,0
2009-04-23,1.64,1.68,1.4,1.52,92939,0
2009-04-24,1.52,1.68,1.52,1.56,91635,0
2009-04-27,1.64,1.64,1.48,1.56,25978,0
2009-04-28,1.56,1.56,1.52,1.52,16623,0
2009-04-29,1.52,1.56,1.32,1.4,78790,0
2009-04-30,1.44,1.6,1.44,1.56,61318,0
2009-05-01,1.6,1.64,1.48,1.6,44633,0
2009-05-04,1.6,1.76,1.6,1.72,118242,0
2009-05-05,1.72,1.76,1.64,1.72,30325,0
2009-05-06,1.72,1.76,1.68,1.72,57008,0
2009-05-07,1.8,2.08,1.76,2,304081,0
2009-05-08,2.04,2.08,1.88,2.04,252285,0
2009-05-11,2.04,2.04,1.88,1.92,111143,0
2009-05-12,1.88,1.96,1.68,1.68,162303,0
2009-05-13,1.72,1.8,1.64,1.72,127193,0
2009-05-14,1.8,1.8,1.68,1.76,36710,0
2009-05-15,1.64,1.76,1.64,1.68,23816,0
2009-05-18,1.68,1.76,1.68,1.68,32652,0
2009-05-19,1.76,1.76,1.68,1.72,37800,0
2009-05-20,1.8,1.84,1.76,1.76,123481,0
2009-05-21,1.96,1.96,1.68,1.76,182398,0
2009-05-22,1.84,1.84,1.72,1.76,98596,0
2009-05-26,1.76,1.8,1.68,1.68,78353,0
2009-05-27,1.76,1.84,1.72,1.8,45181,0
2009-05-28,1.8,1.88,1.76,1.88,31649,0
2009-05-29,1.88,1.92,1.8,1.92,40832,0
2009-06-01,1.88,2,1.84,2,110361,0
2009-06-02,2,2.04,1.92,2.04,55631,0
2009-06-03,1.92,2.04,1.88,2.04,55382,0
2009-06-04,2.04,2.08,1.96,2.08,21991,0
2009-06-05,2.08,2.08,2.04,2.08,61599,0
2009-06-08,2.12,2.12,1.92,1.96,31084,0
2009-06-09,2.08,2.08,1.96,2.04,13825,0
2009-06-10,1.96,2.08,1.96,2.04,17544,0
2009-06-11,2.04,2.08,1.96,2.08,25065,0
2009-06-12,2.04,2.4,2.04,2.4,215123,0
2009-06-15,2.48,2.48,2.32,2.48,122649,0
2009-06-16,2.48,2.56,2.28,2.4,162601,0
2009-06-17,2.4,2.48,2.2,2.24,45435,0
2009-06-18,2.2,2.48,2.2,2.44,41602,0
2009-06-19,2.44,2.52,2.36,2.52,15196,0
2009-06-22,2.48,2.56,2.36,2.36,46560,0
2009-06-23,2.24,2.48,2.24,2.4,30294,0
2009-06-24,2.44,2.44,2.32,2.4,33256,0
2009-06-25,2.4,2.44,2.2,2.24,44521,0
2009-06-26,2.36,2.36,2.2,2.24,168869,0
2009-06-29,2.24,2.36,2.2,2.2,27794,0
2009-06-30,2.24,2.32,2.24,2.32,27310,0
2009-07-01,2.32,2.36,2.24,2.32,14538,0
2009-07-02,2.36,2.36,2.32,2.36,8843,0
2009-07-06,2.28,2.36,2.28,2.32,18734,0
2009-07-07,2.32,2.36,2.32,2.32,42068,0
2009-07-08,2.32,2.56,2.32,2.56,129721,0
2009-07-09,2.4,2.56,2.4,2.4,74743,0
2009-07-10,2.4,2.52,2.4,2.48,13872,0
2009-07-13,2.52,2.64,2.48,2.52,23225,0
2009-07-14,2.64,2.64,2.48,2.6,7995,0
2009-07-15,2.6,2.64,2.56,2.56,23509,0
2009-07-16,2.6,2.6,2.56,2.56,27115,0
2009-07-17,2.56,2.6,2.52,2.56,65053,0
2009-07-20,2.6,2.64,2.56,2.64,30571,0
2009-07-21,2.64,2.76,2.56,2.64,91954,0
2009-07-22,3.64,4.68,3.4,4.28,562455,0
2009-07-23,4.24,4.96,3.88,4.84,510668,0
2009-07-24,5.2,6.28,4.6,5.36,554750,0
2009-07-27,6,6.2,5.6,5.92,615676,0
2009-07-28,6,6.16,4.4,4.92,613674,0
2009-07-29,4.8,4.92,4.64,4.64,170133,0
2009-07-30,4.64,5.24,4.64,4.8,183638,0
2009-07-31,4.8,4.84,4.52,4.52,114787,0
2009-08-03,4.6,4.76,4.4,4.52,160166,0
2009-08-04,4.32,4.48,4.2,4.4,96491,0
2009-08-05,4.4,5.24,4.4,5.24,163957,0
2009-08-06,5.24,5.24,4.88,5.24,149490,0
2009-08-07,5.12,5.24,4.96,5.24,120754,0
2009-08-10,5.04,5.04,4.8,4.84,82972,0
2009-08-11,4.8,4.92,4.6,4.88,67758,0
2009-08-12,4.8,4.88,4.64,4.68,44324,0
2009-08-13,4.84,4.84,4.68,4.8,77893,0
2009-08-14,4.68,4.96,4.64,4.88,57820,0
2009-08-17,4.72,4.72,4.2,4.48,133843,0
2009-08-18,4.48,4.84,4.48,4.84,75608,0
2009-08-19,4.64,4.8,4.56,4.56,43626,0
2009-08-20,4.56,4.72,4.2,4.64,107694,0
2009-08-21,4.72,4.72,4.52,4.56,64285,0
2009-08-24,4.72,4.88,4.56,4.6,108009,0
2009-08-25,4.6,4.96,4.6,4.72,79346,0
2009-08-26,4.68,4.8,4.48,4.56,53007,0
2009-08-27,4.68,4.68,4.48,4.52,45658,0
2009-08-28,4.52,4.6,4.36,4.36,40187,0
2009-08-31,4.48,4.52,4.28,4.44,51307,0
2009-09-01,4.36,4.52,4.36,4.52,40681,0
2009-09-02,4.52,4.6,4.44,4.6,29737,0
2009-09-03,4.52,4.56,4.44,4.52,10047,0
2009-09-04,4.44,4.68,4.44,4.68,32718,0
2009-09-08,4.72,4.8,4.6,4.68,41543,0
2009-09-09,4.72,4.84,4.68,4.76,61854,0
2009-09-10,4.64,4.96,4.64,4.96,81886,0
2009-09-11,4.96,5,4.84,4.92,40832,0
2009-09-14,4.84,5,4.68,5,69187,0
2009-09-15,4.88,5.08,4.88,5.08,48051,0
2009-09-16,5.2,5.96,5.08,5.92,262024,0
2009-09-17,5.76,5.76,5.28,5.4,104793,0
2009-09-18,5.52,5.68,5.28,5.6,60424,0
2009-09-21,5.6,5.92,5.52,5.92,114330,0
2009-09-22,6,6.2,5.6,5.84,144718,0
2009-09-23,5.96,6.28,5.6,5.88,161905,0
2009-09-24,5.8,5.84,5,5.28,116183,0
2009-09-25,5.24,5.28,4.8,4.92,104359,0
2009-09-28,4.92,5.44,4.92,5.2,47428,0
2009-09-29,5.36,5.76,5.36,5.56,32473,0
2009-09-30,5.72,5.72,5.16,5.32,32338,0
2009-10-01,5.36,5.48,5.24,5.48,36066,0
2009-10-02,5.16,5.52,4.84,5.44,64641,0
2009-10-05,5.6,5.6,5.28,5.36,22673,0
2009-10-06,5.48,5.72,5.36,5.68,63952,0
2009-10-07,5.8,6,5.68,5.92,64162,0
2009-10-08,6.04,6.84,6.04,6.28,271996,0
2009-10-09,6.56,7,6.48,6.84,220510,0
2009-10-12,6.88,7.52,6.08,6.2,433089,0
2009-10-13,6.12,6.92,6.08,6.92,119076,0
2009-10-14,7.16,7.36,6.16,6.64,197386,0
2009-10-15,6.6,6.76,6.24,6.64,89613,0
2009-10-16,6.64,6.64,6.2,6.36,56004,0
2009-10-19,6.28,6.88,6.28,6.88,91745,0
2009-10-20,6.84,6.84,6.48,6.72,106934,0
2009-10-21,6.6,6.8,6.48,6.56,74251,0
2009-10-22,5.52,5.6,4.72,5.16,870102,0
2009-10-23,5.08,5.12,4.76,4.84,194283,0
2009-10-26,4.68,4.96,4.4,4.44,185799,0
2009-10-27,4.6,4.6,4.32,4.52,97565,0
2009-10-28,4.6,4.6,4.4,4.48,107241,0
2009-10-29,4.52,4.76,4.32,4.64,103672,0
2009-10-30,4.52,4.72,4.44,4.48,69989,0
2009-11-02,4.44,4.52,4.28,4.48,72537,0
2009-11-03,4.36,4.56,3.84,4.48,166843,0
2009-11-04,4.48,4.52,4.24,4.24,36815,0
2009-11-05,4.24,4.24,4.04,4.16,96235,0
2009-11-06,4.16,4.32,4.12,4.24,22459,0
2009-11-09,4.36,4.6,4.24,4.32,112852,0
2009-11-10,4.4,4.44,4.32,4.44,71113,0
2009-11-11,4.4,4.8,4.4,4.76,122670,0
2009-11-12,4.76,4.76,4.72,4.72,34742,0
2009-11-13,4.68,4.84,4.68,4.72,70904,0
2009-11-16,4.72,4.8,4.56,4.56,48565,0
2009-11-17,4.52,4.6,4.44,4.6,20481,0
2009-11-18,4.6,4.6,4.44,4.48,28650,0
2009-11-19,4.4,4.68,4.4,4.68,32531,0
2009-11-20,4.52,4.64,4.4,4.52,29607,0
2009-11-23,4.6,4.68,4.44,4.68,23536,0
2009-11-24,4.68,4.68,4.44,4.44,34536,0
2009-11-25,4.52,4.68,4.4,4.6,23322,0
2009-11-27,4.28,4.52,4.24,4.36,24813,0
2009-11-30,4.44,4.92,4.44,4.68,127454,0
2009-12-01,4.64,4.88,4.52,4.84,63088,0
2009-12-02,4.76,4.84,4.6,4.68,30044,0
2009-12-03,4.72,4.72,4.6,4.6,12082,0
2009-12-04,4.6,4.8,4.6,4.8,15541,0
2009-12-07,4.76,5,4.76,4.84,68399,0
2009-12-08,4.72,4.88,4.68,4.8,16209,0
2009-12-09,4.8,5,4.76,4.8,29804,0
2009-12-10,4.8,4.92,4.8,4.8,24459,0
2009-12-11,4.84,4.92,4.8,4.84,9226,0
2009-12-14,4.8,4.84,4.56,4.56,82479,0
2009-12-15,4.6,4.68,4.4,4.4,112621,0
2009-12-16,4.52,4.64,4.4,4.64,26306,0
2009-12-17,4.52,4.6,4.44,4.44,53275,0
2009-12-18,4.6,4.6,4.4,4.6,22346,0
2009-12-21,4.72,4.72,4.64,4.64,26416,0
2009-12-22,4.6,4.68,4.52,4.6,25223,0
2009-12-23,4.6,4.76,4.56,4.68,21929,0
2009-12-24,4.56,4.76,4.56,4.72,10302,0
2009-12-28,4.6,4.76,4.6,4.68,42717,0
2009-12-29,4.68,4.72,4.64,4.68,40010,0
2009-12-30,4.6,4.76,4.6,4.72,22952,0
2009-12-31,4.76,4.8,4.68,4.8,54750,0
2010-01-04,4.72,5.16,4.68,5.16,144002,0
2010-01-05,5.2,5.4,5.04,5.12,82098,0
2010-01-06,5,5.24,4.84,5.12,66191,0
2010-01-07,5,5.32,5,5,47938,0
2010-01-08,5,5.32,5,5.16,24792,0
2010-01-11,5.2,5.4,5.2,5.4,47993,0
2010-01-12,5.36,5.36,5.2,5.2,37208,0
2010-01-13,5.2,5.28,5.08,5.12,19798,0
2010-01-14,5.16,5.28,5.16,5.2,12314,0
2010-01-15,5.16,5.92,5.08,5.88,160748,0
2010-01-19,5.76,5.8,5.44,5.68,50928,0
2010-01-20,5.6,5.8,5.4,5.44,22173,0
2010-01-21,5.52,5.6,5.08,5.2,50213,0
2010-01-22,5.2,5.56,5.04,5.52,45791,0
2010-01-25,5.64,5.68,5.4,5.56,59027,0
2010-01-26,5.6,5.72,5.36,5.6,46553,0
2010-01-27,5.64,5.64,5.2,5.32,19656,0
2010-01-28,5.6,5.68,5.12,5.2,103294,0
2010-01-29,5.4,5.4,5,5.12,54567,0
2010-02-01,5.28,5.36,5.04,5.08,11662,0
2010-02-02,5.24,5.28,5.08,5.08,44469,0
2010-02-03,5.16,5.28,5.08,5.16,27206,0
2010-02-04,5.16,5.24,5,5,33367,0
2010-02-05,5,5.08,4.92,4.92,56141,0
2010-02-08,5.08,5.28,5,5.24,79725,0
2010-02-09,5.28,5.4,5.2,5.4,36920,0
2010-02-10,5.28,5.52,5.28,5.48,22866,0
2010-02-11,5.56,5.6,5.36,5.6,35709,0
2010-02-12,5.56,5.8,5.28,5.76,62455,0
2010-02-16,5.88,5.88,5.6,5.84,46118,0
2010-02-17,5.72,5.76,5.6,5.76,48450,0
2010-02-18,5.84,5.84,5.64,5.64,32356,0
2010-02-19,5.6,5.72,5.36,5.56,47926,0
2010-02-22,5.64,5.76,5.56,5.76,74281,0
2010-02-23,5.76,5.8,5.56,5.64,39555,0
2010-02-24,5.72,5.72,5.56,5.56,30985,0
2010-02-25,5.64,5.68,5.52,5.68,13853,0
2010-02-26,5.68,5.72,5.52,5.56,18466,0
2010-03-01,5.52,5.84,5.52,5.72,125464,0
2010-03-02,5.8,6.08,5.72,5.88,213612,0
2010-03-03,5.88,5.96,5.8,5.84,74452,0
2010-03-04,5.92,5.92,5.8,5.88,55243,0
2010-03-05,5.92,5.96,5.76,5.96,139457,0
2010-03-08,5.96,5.96,5.64,5.84,91036,0
2010-03-09,6,6.04,5.72,5.88,86869,0
2010-03-10,5.8,5.96,5.76,5.96,27639,0
2010-03-11,5.92,5.92,5.76,5.92,43224,0
2010-03-12,5.92,5.92,5.8,5.88,27704,0
2010-03-15,5.88,5.88,5.76,5.84,29866,0
2010-03-16,5.84,5.96,5.68,5.84,67765,0
2010-03-17,5.92,5.92,5.8,5.84,38007,0
2010-03-18,5.92,6,5.72,5.76,40159,0
2010-03-19,5.76,5.8,5.4,5.56,133433,0
2010-03-22,5.4,5.88,5.4,5.72,59735,0
2010-03-23,5.56,5.96,5.56,5.68,34534,0
2010-03-24,5.76,5.8,5.68,5.8,57870,0
2010-03-25,5.72,5.84,5.68,5.68,44612,0
2010-03-26,5.8,5.8,5.72,5.72,22107,0
2010-03-29,5.68,5.76,5.68,5.72,17977,0
2010-03-30,5.76,5.76,5.64,5.76,13219,0
2010-03-31,5.68,5.8,5.68,5.68,11786,0
2010-04-01,5.8,5.8,5.48,5.48,33762,0
2010-04-05,5.6,5.72,5.48,5.64,36840,0
2010-04-06,5.68,5.76,5.6,5.64,15907,0
2010-04-07,5.64,5.68,5.64,5.64,20054,0
2010-04-08,5.6,5.72,5.6,5.72,14002,0
2010-04-09,5.64,5.84,5.6,5.64,39087,0
2010-04-12,5.76,5.76,5.64,5.68,10795,0
2010-04-13,5.76,5.76,5.64,5.76,13756,0
2010-04-14,5.72,5.8,5.68,5.72,52516,0
2010-04-15,5.72,5.88,5.72,5.88,46770,0
2010-04-16,5.88,6.2,5.8,5.92,105556,0
2010-04-19,5.92,5.92,5.68,5.68,34884,0
2010-04-20,5.72,5.84,5.68,5.76,13402,0
2010-04-21,5.76,5.88,5.72,5.72,27967,0
2010-04-22,5.8,6.12,5.8,5.84,52854,0
2010-04-23,5.92,6.2,5.92,6.2,35529,0
2010-04-26,6.2,6.32,5.92,5.96,33105,0
2010-04-27,6,6.08,5.88,5.96,14776,0
2010-04-28,5.88,6.08,5.84,6.08,15950,0
2010-04-29,5.96,6.04,5.88,6.04,22185,0
2010-04-30,5.92,5.96,5.72,5.76,41171,0
2010-05-03,5.8,5.96,5.6,5.6,54268,0
2010-05-04,5.6,5.72,5.48,5.48,48041,0
2010-05-05,5.4,5.56,5.2,5.56,43965,0
2010-05-06,5.4,5.64,5.04,5.28,77252,0
2010-05-07,5.24,5.52,5.24,5.32,46378,0
2010-05-10,5.36,5.84,5.32,5.32,24367,0
2010-05-11,5.4,5.52,5.4,5.4,13059,0
2010-05-12,5.4,5.76,5.36,5.76,23357,0
2010-05-13,5.84,5.84,5.48,5.56,11535,0
2010-05-14,5.52,5.56,5.44,5.44,13252,0
2010-05-17,5.44,5.72,5.44,5.72,48153,0
2010-05-18,5.8,5.96,5.6,5.6,68551,0
2010-05-19,5.72,5.72,5.28,5.56,120337,0
2010-05-20,5.48,5.72,5.44,5.64,59542,0
2010-05-21,5.6,5.68,5.6,5.68,107606,0
2010-05-24,5.64,5.8,5.6,5.72,24802,0
2010-05-25,5.6,5.64,5.6,5.6,85813,0
2010-05-26,5.6,5.72,5.6,5.68,83554,0
2010-05-27,5.6,5.8,5.6,5.8,54038,0
2010-05-28,5.8,6.6,5.6,6.2,159655,0
2010-06-01,6.36,6.6,6.28,6.56,87690,0
2010-06-02,6.56,6.56,6.2,6.44,33776,0
2010-06-03,6.4,6.4,6.16,6.32,27295,0
2010-06-04,6.28,6.28,6.04,6.28,32881,0
2010-06-07,5.68,6.12,5.68,6,94315,0
2010-06-08,6,6,5.8,5.88,81112,0
2010-06-09,5.84,6.08,5.84,6,35089,0
2010-06-10,6.12,6.16,6,6.16,26929,0
2010-06-11,6.04,6.16,6,6.16,22401,0
2010-06-14,6.16,6.28,6.04,6.2,31096,0
2010-06-15,6.2,6.2,6.04,6.08,20012,0
2010-06-16,6.16,6.16,6,6.04,44209,0
2010-06-17,6.08,6.12,5.96,6,27470,0
2010-06-18,6,6.2,5.92,6.2,45116,0
2010-06-21,6.24,6.28,6.16,6.24,19807,0
2010-06-22,6.24,6.24,6.04,6.04,15516,0
2010-06-23,5.96,6.2,5.84,6.2,19551,0
2010-06-24,6.08,6.2,5.8,6.04,30771,0
2010-06-25,5.96,6.4,5.84,6.2,87167,0
2010-06-28,6.2,6.36,6.2,6.2,20869,0
2010-06-29,6.2,6.36,6,6.24,62224,0
2010-06-30,6.16,6.32,6.08,6.28,13191,0
2010-07-01,6.28,6.28,6.08,6.24,67217,0
2010-07-02,6.16,6.24,6,6.2,80356,0
2010-07-06,6.2,6.28,6.16,6.24,73711,0
2010-07-07,6.16,6.28,5.96,6.28,75097,0
2010-07-08,6.32,6.32,6.16,6.2,26598,0
2010-07-09,6.2,6.28,6.2,6.28,16059,0
2010-07-12,6.24,6.32,6.2,6.24,38650,0
2010-07-13,6.2,6.4,6.2,6.36,57510,0
2010-07-14,6.44,6.44,6.28,6.4,30397,0
2010-07-15,6.32,6.4,6.24,6.4,15862,0
2010-07-16,6.4,6.44,6.28,6.36,25410,0
2010-07-19,6.28,6.36,6.2,6.36,24889,0
2010-07-20,6.2,6.36,6.2,6.28,13513,0
2010-07-21,6.4,6.44,6.2,6.24,58264,0
2010-07-22,6.6,7.2,6.48,7,277774,0
2010-07-23,6.96,7,6.8,6.88,129654,0
2010-07-26,6.88,7.24,6.8,7.08,157872,0
2010-07-27,7.12,7.2,7,7.12,61540,0
2010-07-28,7.28,7.6,7.16,7.6,131560,0
2010-07-29,7.6,7.6,7.24,7.4,68369,0
2010-07-30,7.48,7.64,7.36,7.44,44525,0
2010-08-02,7.64,7.96,7.64,7.88,196058,0
2010-08-03,7.96,8.24,7.92,8.24,185673,0
2010-08-04,8.24,8.44,8.12,8.32,73854,0
2010-08-05,8.44,8.92,8.24,8.68,156644,0
2010-08-06,8.84,9,8.2,8.36,175640,0
2010-08-09,8.52,8.92,8.48,8.76,80068,0
2010-08-10,8.92,8.92,8.68,8.68,56562,0
2010-08-11,8.6,8.6,8,8.16,88715,0
2010-08-12,7.92,8.32,7.88,8.2,44981,0
2010-08-13,8.2,8.4,8.08,8.4,31807,0
2010-08-16,8.24,8.4,8.16,8.36,28349,0
2010-08-17,8.36,8.56,8.08,8.52,44483,0
2010-08-18,8.6,8.72,8.12,8.36,95955,0
2010-08-19,8.36,8.4,8.08,8.24,14698,0
2010-08-20,8.08,8.12,7.68,7.88,63791,0
2010-08-23,7.8,8.36,7.76,8.12,63185,0
2010-08-24,8,8.12,7.68,8,43663,0
2010-08-25,7.96,8.16,7.72,8.16,33926,0
2010-08-26,8.08,8.16,7.96,7.96,34321,0
2010-08-27,7.88,8.16,7.84,8.12,36937,0
2010-08-30,8.2,8.2,7.96,8.08,47444,0
2010-08-31,8,8.04,7.88,8,26710,0
2010-09-01,8.16,8.16,8,8,13947,0
2010-09-02,8.08,8.08,8,8.04,32094,0
2010-09-03,8.04,8.64,8,8.6,103263,0
2010-09-07,8.72,8.8,8.4,8.4,41504,0
2010-09-08,8.4,8.6,8.24,8.44,42146,0
2010-09-09,8.44,8.8,8.36,8.8,56345,0
2010-09-10,8.96,8.96,8.64,8.68,34483,0
2010-09-13,8.88,9.36,8.72,9.08,124043,0
2010-09-14,9.12,9.68,9.08,9.48,159069,0
2010-09-15,9.6,9.68,9.12,9.52,52216,0
2010-09-16,9.4,9.56,9.2,9.2,35762,0
2010-09-17,9.2,9.32,8.88,9.08,63846,0
2010-09-20,9.04,9.28,9,9.2,37250,0
2010-09-21,9.28,9.28,9.04,9.16,27424,0
2010-09-22,9.16,9.2,9,9.2,13122,0
2010-09-23,9.04,9.36,9,9.28,43104,0
2010-09-24,9.4,9.4,9.04,9.16,34467,0
2010-09-27,9.16,9.24,9.08,9.2,45783,0
2010-09-28,9.12,9.24,9.04,9.24,24929,0
2010-09-29,9.04,9.24,9,9.2,34715,0
2010-09-30,9.16,9.24,9.08,9.2,26368,0
2010-10-01,9.12,9.24,9.12,9.2,12279,0
2010-10-04,9.12,9.24,9.12,9.2,81849,0
2010-10-05,9.2,9.24,8.96,9.04,45766,0
2010-10-06,9.04,9.2,9.04,9.08,46391,0
2010-10-07,9.12,9.12,9,9.12,10444,0
2010-10-08,9.16,9.24,8.96,9.24,27977,0
2010-10-11,9.08,9.4,9.08,9.4,64760,0
2010-10-12,9.36,9.4,9.2,9.36,12112,0
2010-10-13,9.36,9.4,9.2,9.32,21859,0
2010-10-14,9.32,9.36,9.04,9.28,11439,0
2010-10-15,9.32,9.32,9.12,9.24,22152,0
2010-10-18,9.32,9.32,8.88,8.88,39041,0
2010-10-19,8.76,8.76,6.24,8.16,153460,0
2010-10-20,8.12,8.8,7.44,8.64,86266,0
2010-10-21,9.52,9.84,9.4,9.6,718739,0
2010-10-22,9.4,10.2,9.2,10.2,206062,0
2010-10-25,10.2,11.24,10.04,11.24,240978,0
2010-10-26,11.16,11.6,10.92,11.44,136635,0
2010-10-27,11.24,11.48,10.84,11.16,106347,0
2010-10-28,11,11.4,10.84,11.04,79453,0
2010-10-29,10.88,11.76,10.8,11.68,114083,0
2010-11-01,11.88,11.92,11,11.16,136772,0
2010-11-02,11.4,11.44,11.16,11.44,42555,0
2010-11-03,11.52,11.6,11.12,11.16,45826,0
2010-11-04,11.2,11.28,10.96,11.24,52910,0
2010-11-05,11.28,11.48,11.04,11.44,85095,0
2010-11-08,11.56,11.6,11.08,11.44,92812,0
2010-11-09,11.36,12.28,11.36,12.16,195970,0
2010-11-10,12,13.12,11.92,12.8,145909,0
2010-11-11,12.8,12.8,12.12,12.16,88486,0
2010-11-12,12.2,12.88,11.4,12.84,230418,0
2010-11-15,13.16,13.72,12.92,13.64,207556,0
2010-11-16,13.76,13.8,13.04,13.12,156086,0
2010-11-17,13.28,13.32,12.4,13,68615,0
2010-11-18,13.32,13.32,12.52,12.92,57390,0
2010-11-19,13,13.08,12.6,12.88,72520,0
2010-11-22,12.88,12.88,12.4,12.6,51200,0
2010-11-23,12.52,12.68,12.24,12.56,60841,0
2010-11-24,12.56,12.8,12.4,12.8,41441,0
2010-11-26,12.8,13,12.36,12.36,35624,0
2010-11-29,12.36,12.76,12.32,12.6,55633,0
2010-11-30,12.56,12.8,11.88,11.88,81584,0
2010-12-01,11.88,12.16,11.08,11.96,207697,0
2010-12-02,11.84,12.2,11.68,12.04,60537,0
2010-12-03,12.04,12.12,11.68,11.96,21152,0
2010-12-06,11.96,12.28,11.88,12.2,44636,0
2010-12-07,12.24,12.52,12.2,12.2,42858,0
2010-12-08,12.2,12.24,11.84,11.96,30525,0
2010-12-09,12.04,12.16,11.56,11.8,48425,0
2010-12-10,11.8,12,11.68,11.8,34953,0
2010-12-13,11.68,11.92,11.6,11.76,64724,0
2010-12-14,11.68,11.76,11.4,11.52,57316,0
2010-12-15,11.4,11.68,11.4,11.44,48018,0
2010-12-16,11.4,11.64,11.4,11.6,26966,0
2010-12-17,11.64,11.68,11.56,11.68,42763,0
2010-12-20,11.8,12.36,11.4,12.24,137571,0
2010-12-21,12.4,13.2,12.4,13.16,125912,0
2010-12-22,13.2,13.64,13.16,13.32,108160,0
2010-12-23,13.28,13.28,12.96,13.08,73910,0
2010-12-27,13,13,12.44,12.92,52006,0
2010-12-28,12.92,12.92,12.6,12.92,27192,0
2010-12-29,12.92,12.92,12.52,12.8,35278,0
2010-12-30,12.8,13,12.64,12.92,46754,0
2010-12-31,13.08,13.12,12.92,13.08,24209,0
2011-01-03,13.04,13.64,13,13.4,83643,0
2011-01-04,13.36,13.64,13.24,13.6,109637,0
2011-01-05,13.64,15.04,13,14.84,274869,0
2011-01-06,14.68,15.2,14.44,14.88,153453,0
2011-01-07,14.92,14.92,14.28,14.44,84164,0
2011-01-10,14.28,14.6,13.84,14.2,87889,0
2011-01-11,14.2,14.32,14,14.12,96257,0
2011-01-12,14.36,14.6,14.04,14.24,50436,0
2011-01-13,14.28,14.28,13.96,14.24,34768,0
2011-01-14,14.36,14.36,13.92,14.16,48003,0
2011-01-18,14.28,14.48,13.96,14.48,87940,0
2011-01-19,14.6,14.6,14.24,14.4,81486,0
2011-01-20,12.56,12.56,11.4,11.8,382150,0
2011-01-21,11.8,12.36,11.68,12.2,128809,0
2011-01-24,12.24,12.68,12.24,12.6,161725,0
2011-01-25,12.64,13.2,12.56,12.92,106813,0
2011-01-26,13,13.28,12.76,13.12,61328,0
2011-01-27,13.08,13.12,12.8,13,43314,0
2011-01-28,13,13.12,12,12.64,97908,0
2011-01-31,12.6,12.6,12.2,12.36,62219,0
2011-02-01,12.28,12.84,12.2,12.64,40276,0
2011-02-02,12.64,13,12.24,12.72,72567,0
2011-02-03,12.72,12.96,12.44,12.6,60073,0
2011-02-04,12.48,12.72,12.48,12.68,42140,0
2011-02-07,12.64,13.4,12.64,13.28,92291,0
2011-02-08,13.28,13.76,13.2,13.68,68847,0
2011-02-09,13.56,13.56,13.28,13.4,46945,0
2011-02-10,13.32,13.76,13.28,13.44,41171,0
2011-02-11,13.44,13.6,13.2,13.36,41196,0
2011-02-14,13.32,13.6,13.12,13.44,52891,0
2011-02-15,13.48,13.72,13.24,13.52,107000,0
2011-02-16,13.6,13.64,12.68,13.4,115168,0
2011-02-18,13.28,13.68,13.28,13.68,100551,0
2011-02-22,13.56,13.64,13.2,13.48,93262,0
2011-02-23,13.48,13.56,12.96,13.04,73117,0
2011-02-24,13.04,13.2,12.96,12.96,48030,0
2011-02-25,13.2,13.68,13,13.28,74895,0
2011-02-28,13.4,13.52,12.88,13.08,53998,0
2011-03-01,13.2,13.44,12.92,13.32,24565,0
2011-03-02,13.24,13.44,13.2,13.28,23385,0
2011-03-03,13.36,13.4,12.92,13.12,20366,0
2011-03-04,13.24,13.36,13,13.32,99241,0
2011-03-07,13.36,13.96,13.36,13.76,143806,0
2011-03-08,13.88,14.08,13.04,13.2,121603,0
2011-03-09,13.44,13.44,12.96,13.16,44232,0
2011-03-10,13.04,13.08,12.68,12.84,51404,0
2011-03-11,12.68,13,12.4,13,57846,0
2011-03-14,13,13.04,12.48,12.68,43716,0
2011-03-15,12.52,12.52,11.96,12.24,90430,0
2011-03-16,12.16,12.4,11.44,11.72,137073,0
2011-03-17,11.8,11.92,11.64,11.68,74434,0
2011-03-18,13.16,13.8,12.92,13.8,251507,0
2011-03-21,13.8,14.32,13.6,14.04,121976,0
2011-03-22,13.92,14,13.4,13.56,29813,0
2011-03-23,13.6,13.96,13.56,13.84,44042,0
2011-03-24,13.84,14.24,13.44,13.76,66509,0
2011-03-25,13.84,14.2,13.68,13.88,28512,0
2011-03-28,13.96,14,13.6,13.76,31273,0
2011-03-29,13.8,14.08,13.68,13.8,29575,0
2011-03-30,13.88,14.08,13.68,14,38808,0
2011-03-31,14.04,14.04,13.68,14,21508,0
2011-04-01,14.04,14.28,13.24,13.8,44987,0
2011-04-04,13.92,14.12,13.72,13.84,34844,0
2011-04-05,13.88,14.12,13.72,14.12,25400,0
2011-04-06,14.04,15.72,14,15.44,270832,0
2011-04-07,15.28,15.44,14.6,14.96,61188,0
2011-04-08,14.84,15.08,14.6,14.64,41578,0
2011-04-11,14.68,15.08,14.56,14.8,67273,0
2011-04-12,14.76,14.84,13.92,14.4,56642,0
2011-04-13,14.52,14.72,14.36,14.6,56043,0
2011-04-14,14.48,14.6,14.24,14.4,27183,0
2011-04-15,14.24,14.6,14.24,14.6,25252,0
2011-04-18,14.4,14.4,13.52,14.12,60965,0
2011-04-19,14.12,14.24,13.8,14.08,29652,0
2011-04-20,14.2,14.52,13.96,13.96,56056,0
2011-04-21,13.88,14.32,13.88,14.32,29208,0
2011-04-25,14.36,14.6,14.36,14.44,47972,0
2011-04-26,14.56,14.8,14.36,14.6,90280,0
2011-04-27,14.6,14.72,14.4,14.64,58898,0
2011-04-28,14.72,14.72,14.4,14.56,38457,0
2011-04-29,14.28,14.52,13.92,14.4,52762,0
2011-05-02,14.52,14.68,14.08,14.6,49726,0
2011-05-03,14.52,14.72,14.24,14.44,45092,0
2011-05-04,14.4,14.68,14.4,14.52,23673,0
2011-05-05,14.52,14.56,14.08,14.28,26954,0
2011-05-06,14.36,14.44,14.04,14.16,35244,0
2011-05-09,14.6,14.84,14.48,14.6,72348,0
2011-05-10,14.76,14.96,14.68,14.92,52671,0
2011-05-11,15,15.2,14.8,15.16,55037,0
2011-05-12,15.16,15.16,14.84,15,34764,0
2011-05-13,14.96,15.08,14.44,14.48,71059,0
2011-05-16,14.48,14.68,13.88,14,61436,0
2011-05-17,14,14.24,13.84,14.16,40205,0
2011-05-18,14.04,14.64,14.04,14.4,38860,0
2011-05-19,14.8,15.12,14.08,14.2,140154,0
2011-05-20,14.44,14.56,13.96,14.08,54661,0
2011-05-23,14,14.04,12.64,13.68,148168,0
2011-05-24,13.64,14,13.56,13.88,70116,0
2011-05-25,13.92,13.92,13.56,13.76,52470,0
2011-05-26,13.72,13.84,13.32,13.52,58426,0
2011-05-27,13.4,13.88,13.24,13.68,50611,0
2011-05-31,13.72,13.92,13.48,13.72,70193,0
2011-06-01,13.76,14.08,13.72,14,48981,0
2011-06-02,13.84,14.4,13.8,14.2,86696,0
2011-06-03,14.12,14.52,13.6,14.36,64267,0
2011-06-06,14.32,14.48,14.08,14.4,78432,0
2011-06-07,14.44,14.52,14.28,14.44,52074,0
2011-06-08,14.44,14.48,14.16,14.36,66136,0
2011-06-09,14.32,14.48,14.24,14.4,77170,0
2011-06-10,14.48,14.52,14.28,14.36,117843,0
2011-06-13,14.36,14.48,14.24,14.36,101217,0
2011-06-14,14.4,14.4,14.08,14.4,71578,0
2011-06-15,14.24,14.36,14.08,14.36,67477,0
2011-06-16,14.28,14.44,14.08,14.4,74383,0
2011-06-17,14.32,14.4,14.12,14.28,86073,0
2011-06-20,14.2,14.4,14,14.4,117611,0
2011-06-21,13.96,14.4,13.96,14.4,99773,0
2011-06-22,14.32,14.4,14.16,14.32,101201,0
2011-06-23,14.28,14.36,13.92,14.36,104120,0
2011-06-24,14.24,14.4,13.6,13.72,2173703,0
2011-06-27,13.76,14.36,13.76,14.32,183292,0
2011-06-28,14.32,14.36,14.08,14.36,117847,0
2011-06-29,14.36,14.36,14.12,14.28,50839,0
2011-06-30,14.32,14.36,14.04,14.28,66352,0
2011-07-01,14.36,14.44,14.16,14.4,109594,0
2011-07-05,14.44,14.44,14.24,14.36,75261,0
2011-07-06,14.36,14.36,14.24,14.32,101608,0
2011-07-07,14.28,14.44,14.24,14.36,135832,0
2011-07-08,14.36,14.44,14.2,14.28,170020,0
2011-07-11,14.08,14.36,14.08,14.24,104290,0
2011-07-12,14.16,14.2,13.92,13.96,128942,0
2011-07-13,14.04,14.04,13.72,13.8,106595,0
2011-07-14,13.76,13.76,13.36,13.52,122534,0
2011-07-15,13.72,13.72,13.32,13.52,58019,0
2011-07-18,13.44,13.6,13.32,13.36,58996,0
2011-07-19,13.4,13.6,13.28,13.44,78358,0
2011-07-20,13.4,13.8,13.2,13.6,58869,0
2011-07-21,13.6,13.6,12.04,12.44,282774,0
2011-07-22,12.36,12.56,11.72,12.16,224198,0
2011-07-25,12,12.28,11.8,12.2,248493,0
2011-07-26,12.2,12.32,12.04,12.08,159118,0
2011-07-27,11.96,12.04,11.72,11.8,187744,0
2011-07-28,11.8,12,11.24,11.32,164498,0
2011-07-29,11.28,11.56,11.2,11.4,160273,0
2011-08-01,11.6,11.84,11.32,11.76,119623,0
2011-08-02,11.76,12.04,11.44,11.48,80262,0
2011-08-03,11.84,11.88,11.28,11.8,88500,0
2011-08-04,11.72,11.8,11,11.04,344491,0
2011-08-05,11.2,11.6,10.92,11.2,89422,0
2011-08-08,11.04,11.04,9.72,9.72,255959,0
2011-08-09,9.8,10.72,9.8,10.28,125592,0
2011-08-10,10,10.44,9.72,9.76,111247,0
2011-08-11,9.84,10.28,9.76,10.24,101436,0
2011-08-12,10.24,10.52,9.84,9.96,117642,0
2011-08-15,9.84,10.56,9.8,10.56,73284,0
2011-08-16,10.24,10.4,9.84,10.04,146690,0
2011-08-17,10.08,10.16,9.84,9.96,40723,0
2011-08-18,9.96,9.96,9.2,9.36,240028,0
2011-08-19,9.24,9.72,9.16,9.64,90290,0
2011-08-22,9.96,9.96,9.76,9.84,55752,0
2011-08-23,9.88,10.12,9.72,10.12,65469,0
2011-08-24,10.04,10.12,9.64,10.08,40514,0
2011-08-25,10.04,10.04,9.4,9.64,84617,0
2011-08-26,9.64,9.96,9.32,9.88,40574,0
2011-08-29,10.08,10.2,9.76,10.2,58506,0
2011-08-30,10.16,10.2,9.76,9.96,87793,0
2011-08-31,10.08,10.2,9.8,9.96,42910,0
2011-09-01,9.92,10.04,9.56,9.56,56018,0
2011-09-02,9.4,9.52,9,9.08,66621,0
2011-09-06,9.04,9.24,8.84,8.84,96984,0
2011-09-07,9,9.28,8.96,9.04,144575,0
2011-09-08,9.08,9.32,8.92,9,105850,0
2011-09-09,8.88,9.12,8.64,8.76,58965,0
2011-09-12,8.6,8.96,8.6,8.88,44813,0
2011-09-13,8.88,9.28,8.68,9.16,76077,0
2011-09-14,9.2,9.4,9,9.2,53197,0
2011-09-15,9.2,9.2,8.8,9.16,41310,0
2011-09-16,9.16,9.32,9.04,9.08,92364,0
2011-09-19,8.92,8.96,8.48,8.48,68130,0
2011-09-20,8.56,8.8,8.48,8.52,58595,0
2011-09-21,8.48,8.8,8.48,8.56,76997,0
2011-09-22,8.44,9.28,8.36,8.84,118828,0
2011-09-23,8.76,9.52,8.76,9.48,94425,0
2011-09-26,9.56,9.56,9.12,9.44,83712,0
2011-09-27,9.6,9.8,9.24,9.44,86817,0
2011-09-28,9.4,9.52,8.92,8.96,85580,0
2011-09-29,9.28,9.36,8.8,9,34644,0
2011-09-30,8.84,9,8.6,8.64,69642,0
2011-10-03,8.56,8.56,8.04,8.04,66249,0
2011-10-04,7.84,8.56,7.76,8.44,165619,0
2011-10-05,8.48,8.88,8.4,8.6,27604,0
2011-10-06,8.72,9,8.64,9,48698,0
2011-10-07,9.04,9.2,8.52,8.68,35751,0
2011-10-10,8.8,9.12,8.64,9.12,58519,0
2011-10-11,9.4,9.4,8.68,9.16,55125,0
2011-10-12,9.36,9.64,9.2,9.64,47099,0
2011-10-13,9.64,9.92,9.28,9.56,34723,0
2011-10-14,9.44,9.8,9.36,9.8,34766,0
2011-10-17,9.68,9.84,9,9.08,40535,0
2011-10-18,9.16,10.08,8.4,9.96,61549,0
2011-10-19,9.96,9.96,9.44,9.44,33499,0
2011-10-20,8.48,8.68,8.28,8.36,174855,0
2011-10-21,8.44,8.52,7.8,8,168292,0
2011-10-24,8.04,8.4,7.96,8.4,98549,0
2011-10-25,8.24,8.4,8.16,8.2,87126,0
2011-10-26,8.4,8.4,8.12,8.24,68574,0
2011-10-27,8.36,8.64,8.28,8.52,120265,0
2011-10-28,8.44,8.52,8.28,8.36,58037,0
2011-10-31,8.2,8.36,8.04,8.04,59806,0
2011-11-01,8,8.04,7.92,7.92,125381,0
2011-11-02,8.08,8.44,8,8.4,53072,0
2011-11-03,8.44,8.6,8.2,8.36,83888,0
2011-11-04,8.24,8.4,8.24,8.4,30503,0
2011-11-07,8.4,8.4,8.2,8.32,30939,0
2011-11-08,8.36,8.44,8.28,8.44,33022,0
2011-11-09,8.2,8.44,8.08,8.08,57715,0
2011-11-10,8.24,8.4,8.12,8.32,36048,0
2011-11-11,8.44,8.44,8.28,8.44,46394,0
2011-11-14,8.44,8.44,8.2,8.24,40010,0
2011-11-15,8.2,8.36,8.2,8.32,32782,0
2011-11-16,8.36,8.4,8.16,8.24,41687,0
2011-11-17,8.24,8.28,7.96,7.96,85477,0
2011-11-18,8,8.36,8,8.32,45305,0
2011-11-21,8.28,8.28,8,8,31726,0
2011-11-22,8,8.24,8,8.08,24061,0
2011-11-23,8.04,8.12,8,8.08,40622,0
2011-11-25,8.12,8.2,8.04,8.08,17880,0
2011-11-28,8.28,8.52,8.2,8.4,63014,0
2011-11-29,8.44,8.44,8.28,8.32,37222,0
2011-11-30,8.48,9.08,8.4,8.92,159788,0
2011-12-01,8.84,8.84,8.2,8.2,62665,0
2011-12-02,8.32,8.6,8.28,8.36,31475,0
2011-12-05,8.4,8.56,8.2,8.4,49052,0
2011-12-06,8.36,8.44,8.2,8.36,39791,0
2011-12-07,8.28,8.44,8.24,8.32,21000,0
2011-12-08,8.24,8.36,8.2,8.2,57884,0
2011-12-09,8.24,8.52,8.2,8.52,54746,0
2011-12-12,8.36,8.52,8.32,8.48,44044,0
2011-12-13,8.56,8.56,8.16,8.16,39726,0
2011-12-14,8.16,8.4,8.16,8.2,58250,0
2011-12-15,8.16,8.28,8,8.12,97383,0
2011-12-16,8.16,8.32,8.08,8.12,110250,0
2011-12-19,8.16,8.32,8.08,8.08,39673,0
2011-12-20,8.24,8.32,8.16,8.32,51647,0
2011-12-21,8.8,9.36,8.8,9,369261,0
2011-12-22,9.04,9.36,8.92,9,98734,0
2011-12-23,9.2,9.24,8.92,9,46998,0
2011-12-27,8.76,9,8.76,9,62696,0
2011-12-28,9,9.08,8.72,8.76,31222,0
2011-12-29,8.84,9.04,8.8,9,49894,0
2011-12-30,8.96,9,8.8,8.88,42584,0
2012-01-03,8.96,9.04,8.84,9,59388,0
2012-01-04,9.12,9.16,8.96,8.96,40961,0
2012-01-05,8.96,9.04,8.92,9,43097,0
2012-01-06,8.96,9.04,8.96,8.96,38759,0
2012-01-09,9.04,9.04,8.92,8.96,58414,0
2012-01-10,9.04,9.12,8.96,9.08,63561,0
2012-01-11,9,9.12,9,9.12,30955,0
2012-01-12,9.12,9.6,9.08,9.6,27536,0
2012-01-13,9.44,9.48,9.24,9.4,32729,0
2012-01-17,9.48,9.72,9.32,9.56,54057,0
2012-01-18,9.64,9.72,9.4,9.52,54205,0
2012-01-19,9.56,9.6,9.36,9.44,46681,0
2012-01-20,9.36,9.88,9.24,9.76,28588,0
2012-01-23,9.72,9.76,9.52,9.56,21093,0
2012-01-24,9.52,9.88,9.32,9.8,41886,0
2012-01-25,9.56,9.56,8.76,9.08,117369,0
2012-01-26,9.12,9.16,8.96,9.04,38305,0
2012-01-27,8.96,9.16,8.8,9,53068,0
2012-01-30,9,9.12,8.96,9.04,24578,0
2012-01-31,9.08,9.08,8.76,8.8,39605,0
2012-02-01,8.88,9,8.72,8.84,56138,0
2012-02-02,8.88,9.48,8.72,8.96,112885,0
2012-02-03,9.12,9.36,9,9.28,67915,0
2012-02-06,9.24,9.28,9.16,9.24,38347,0
2012-02-07,9.16,9.24,8.92,9,95007,0
2012-02-08,9.04,9.12,8.92,8.92,77954,0
2012-02-09,8.88,9.44,8.88,9.24,83017,0
2012-02-10,9.16,9.36,9.12,9.2,20572,0
2012-02-13,9.32,9.68,9.28,9.48,42469,0
2012-02-14,9.44,9.56,9.08,9.32,40570,0
2012-02-15,9.28,9.72,9.08,9.48,64023,0
2012-02-16,9.48,9.76,9.44,9.68,28065,0
2012-02-17,9.76,9.76,9.6,9.68,34870,0
2012-02-21,9.8,9.8,9.36,9.52,45917,0
2012-02-22,9.48,9.72,9.24,9.44,29963,0
2012-02-23,9.44,9.76,9.4,9.64,46765,0
2012-02-24,9.64,9.76,9.6,9.6,25183,0
2012-02-27,9.4,9.76,9.36,9.6,34515,0
2012-02-28,9.6,10.08,9.48,9.56,124230,0
2012-02-29,9.56,9.84,9.16,9.16,52354,0
2012-03-01,9.28,9.52,9.12,9.12,36211,0
2012-03-02,9.08,9.32,8.96,9.04,64640,0
2012-03-05,9.16,9.44,9,9.36,39470,0
2012-03-06,9.28,9.32,8.92,8.92,57053,0
2012-03-07,8.96,9.28,8.96,9.24,89117,0
2012-03-08,9.32,9.64,9.28,9.56,47909,0
2012-03-09,9.56,9.6,9.36,9.4,30172,0
2012-03-12,9.44,9.6,9.32,9.52,32872,0
2012-03-13,9.56,9.72,9.32,9.52,35982,0
2012-03-14,9.56,9.64,9.4,9.48,29942,0
2012-03-15,9.48,9.6,9.36,9.52,36236,0
2012-03-16,9.52,9.76,9.48,9.64,63765,0
2012-03-19,9.6,10,9.44,9.68,52307,0
2012-03-20,9.6,9.84,9.44,9.48,32452,0
2012-03-21,9.48,9.68,9.28,9.52,26246,0
2012-03-22,9.48,9.6,9.4,9.56,33107,0
2012-03-23,9.6,9.6,9.4,9.52,38135,0
2012-03-26,9.56,9.84,9.56,9.8,53655,0
2012-03-27,9.76,9.88,9.52,9.52,32625,0
2012-03-28,9.52,9.72,9.4,9.52,20003,0
2012-03-29,9.56,9.6,9.32,9.4,56113,0
2012-03-30,9.48,9.48,9.32,9.32,32447,0
2012-04-02,9.36,9.56,9.32,9.56,38601,0
2012-04-03,9.52,9.52,9.4,9.4,20274,0
2012-04-04,9.28,9.6,9.24,9.48,38493,0
2012-04-05,9.44,9.84,9.08,9.12,39270,0
2012-04-09,9.08,9.08,8.72,8.8,68597,0
2012-04-10,8.84,9.08,8.72,8.76,46119,0
2012-04-11,8.84,9.16,8.8,9,39912,0
2012-04-12,9,9.32,9,9.12,27695,0
2012-04-13,9.04,9.2,8.84,8.88,32458,0
2012-04-16,8.88,9.08,8.76,8.88,25218,0
2012-04-17,9,9.08,8.84,8.96,31020,0
2012-04-18,8.88,9,8.76,8.92,45628,0
2012-04-19,8.88,9,8.72,8.96,33836,0
2012-04-20,9.16,9.2,8.88,9,37211,0
2012-04-23,8.84,9.12,8.76,8.88,39956,0
2012-04-24,8.92,9.2,8.88,9.04,34753,0
2012-04-25,9.12,9.16,8.8,9.04,46023,0
2012-04-26,9.04,9.24,8.88,9.2,25685,0
2012-04-27,9.2,9.4,9.12,9.36,80113,0
2012-04-30,9.32,9.36,9.08,9.12,37098,0
2012-05-01,9.24,9.6,8.96,8.96,58832,0
2012-05-02,8.92,9.2,8.92,9.16,34350,0
2012-05-03,9.12,9.16,8.88,8.88,25276,0
2012-05-04,8.84,8.92,8.6,8.64,43444,0
2012-05-07,8.68,8.84,8.56,8.64,43348,0
2012-05-08,8.56,8.76,8.44,8.52,32178,0
2012-05-09,8.44,8.68,8.44,8.6,19203,0
2012-05-10,8.64,8.88,8.64,8.8,23316,0
2012-05-11,8.72,8.8,8.48,8.6,36162,0
2012-05-14,8.52,8.84,8.52,8.64,24481,0
2012-05-15,8.6,8.76,8.48,8.52,19920,0
2012-05-16,8.56,8.72,8.44,8.44,25570,0
2012-05-17,8.4,9.28,8.4,8.76,30316,0
2012-05-18,8.8,8.84,8.68,8.76,56591,0
2012-05-21,8.76,9.28,8.76,9.16,36393,0
2012-05-22,9.12,9.12,8.68,8.68,41925,0
2012-05-23,8.68,8.68,8.56,8.56,31859,0
2012-05-24,8.76,8.8,8.48,8.56,17901,0
2012-05-25,8.6,8.92,8.48,8.6,29326,0
2012-05-29,8.68,8.96,8.6,8.64,18859,0
2012-05-30,8.56,8.84,8.56,8.6,23441,0
2012-05-31,8.6,8.88,8.6,8.64,23134,0
2012-06-01,8.48,8.68,8.48,8.56,29466,0
2012-06-04,8.6,8.8,8.52,8.68,26663,0
2012-06-05,8.6,8.88,8.56,8.76,35045,0
2012-06-06,8.84,9.12,8.76,9.08,49859,0
2012-06-07,9.24,9.28,8.68,8.76,48199,0
2012-06-08,8.76,9.12,8.76,8.96,33277,0
2012-06-11,9.04,9.12,8.64,8.64,40914,0
2012-06-12,8.68,9.04,8.6,8.68,30309,0
2012-06-13,8.68,8.84,8.56,8.6,63501,0
2012-06-14,8.56,8.76,8.56,8.76,34307,0
2012-06-15,8.76,8.88,8.68,8.88,53557,0
2012-06-18,8.76,8.88,8.76,8.8,36636,0
2012-06-19,8.88,9.2,8.8,9.16,54725,0
2012-06-20,9.16,9.2,8.92,8.92,39368,0
2012-06-21,8.96,9.12,8.6,8.76,49083,0
2012-06-22,8.8,9,8.72,8.92,159280,0
2012-06-25,8.76,9.16,8.76,9.04,28319,0
2012-06-26,9.08,9.2,8.96,8.96,27007,0
2012-06-27,9,9.56,9,9.32,34488,0
2012-06-28,9.24,9.36,9.04,9.28,29805,0
2012-06-29,9.56,9.64,9.24,9.52,51962,0
2012-07-02,9.52,9.6,9.2,9.4,47448,0
2012-07-03,9.44,9.48,9.28,9.4,39215,0
2012-07-05,9.4,9.52,8.96,9.2,71704,0
2012-07-06,9.12,9.36,9.12,9.36,23844,0
2012-07-09,9.28,9.4,9.2,9.28,35753,0
2012-07-10,9.4,9.4,9.24,9.28,37303,0
2012-07-11,9.24,9.4,9.12,9.36,46877,0
2012-07-12,9.28,9.28,8.96,9,61292,0
2012-07-13,9,9.16,9,9.12,32955,0
2012-07-16,9.12,9.12,8.96,8.96,25475,0
2012-07-17,9.04,9.12,8.88,8.96,22436,0
2012-07-18,9,9.12,8.96,9,40305,0
2012-07-19,9,9.12,8.96,8.96,25196,0
2012-07-20,8.92,8.96,8.72,8.72,22793,0
2012-07-23,8.6,8.84,8.52,8.72,105966,0
2012-07-24,8.8,8.84,8.52,8.72,46718,0
2012-07-25,8.8,8.8,8.68,8.72,44316,0
2012-07-26,8.8,8.88,8.72,8.8,15756,0
2012-07-27,8.88,9.2,8.76,9.12,36985,0
2012-07-30,9.16,9.36,9.04,9.04,32155,0
2012-07-31,8.96,9.16,8.68,8.76,30186,0
2012-08-01,8.8,8.92,8.76,8.76,51112,0
2012-08-02,8.68,9.2,8.68,8.88,36180,0
2012-08-03,9,9.32,8.88,9.12,31122,0
2012-08-06,9.12,9.56,8.36,8.8,71912,0
2012-08-07,8.2,9.28,8.2,8.76,114462,0
2012-08-08,8.76,9.12,8.68,8.88,56250,0
2012-08-09,8.88,9,8.8,8.84,55316,0
2012-08-10,8.84,8.96,8.72,8.84,71936,0
2012-08-13,8.8,8.96,8.68,8.8,20388,0
2012-08-14,8.88,8.96,8.72,8.72,45395,0
2012-08-15,8.68,8.96,8.68,8.84,25753,0
2012-08-16,8.84,8.92,8.76,8.8,36899,0
2012-08-17,8.72,8.96,8.72,8.92,27048,0
2012-08-20,8.88,8.96,8.84,8.88,30301,0
2012-08-21,8.92,9,8.68,8.72,32611,0
2012-08-22,8.72,8.92,8.72,8.72,38000,0
2012-08-23,8.72,8.8,8.68,8.68,21299,0
2012-08-24,8.68,8.8,8.68,8.72,25468,0
2012-08-27,8.72,8.8,8.68,8.68,29177,0
2012-08-28,8.72,8.88,8.6,8.76,68094,0
2012-08-29,8.8,8.8,8.6,8.72,53947,0
2012-08-30,8.72,8.76,8.6,8.68,24067,0
2012-08-31,8.76,8.76,8.52,8.56,31800,0
2012-09-04,8.52,8.58,8.44,8.56,38701,0
2012-09-05,8.6,8.72,8.48,8.64,36487,0
2012-09-06,8.68,8.7644,8.4,8.48,77983,0
2012-09-07,8.52,8.56,7.72,7.96,138960,0
2012-09-10,7.92,8.16,7.88,8,47108,0
2012-09-11,8,8.28,8,8.28,48576,0
2012-09-12,8.28,8.48,8.08,8.32,26237,0
2012-09-13,8.32,8.6,8.16,8.52,40279,0
2012-09-14,8.6,8.76,8.32,8.68,41073,0
2012-09-17,8.6,8.76,8.52,8.68,14550,0
2012-09-18,8.72,8.76,8.4,8.68,31316,0
2012-09-19,8.76,8.8004,8.6404,8.72,52013,0
2012-09-20,8.64,8.74,8.64,8.68,14005,0
2012-09-21,8.88,8.88,8.64,8.72,66161,0
2012-09-24,8.72,8.82,8.68,8.8,28251,0
2012-09-25,8.8,8.84,8.52,8.56,36854,0
2012-09-26,8.6,8.76,8.6,8.72,14789,0
2012-09-27,8.72,8.72,8.52,8.6,27054,0
2012-09-28,8.52,8.72,8.44,8.56,20606,0
2012-10-01,8.56,8.8,8.56,8.76,27551,0
2012-10-02,8.8,8.8,8.4,8.68,32920,0
2012-10-03,8.64,8.68,8.48,8.48,23100,0
2012-10-04,8.52,8.72,8.48,8.6,27462,0
2012-10-05,8.64,8.72,8.44,8.56,27185,0
2012-10-08,8.48,8.76,8.44,8.52,12987,0
2012-10-09,8.48,8.64,8.28,8.28,22917,0
2012-10-10,8.32,8.4736,8.24,8.4,21317,0
2012-10-11,8.4,8.6,8.32,8.4,21361,0
2012-10-12,8.36,8.6,8.32,8.36,14343,0
2012-10-15,8.36,8.4532,8.24,8.36,17257,0
2012-10-16,8.44,8.6,8.32,8.48,16475,0
2012-10-17,8.44,8.54,8.36,8.48,16563,0
2012-10-18,8.52,8.52,8,8,26924,0
2012-10-19,8.04,8.4,8.04,8.12,27451,0
2012-10-22,8.16,8.4,8.08,8.24,14036,0
2012-10-23,8.2,8.4,8.16,8.32,12058,0
2012-10-24,8.32,8.4,8.08,8.08,5461,0
2012-10-25,8.16,8.32,8,8.08,15477,0
2012-10-26,8.12,8.32,8,8.16,15621,0
2012-10-31,8.2,8.24,8.04,8.16,19362,0
2012-11-01,8.12,8.16,7.88,7.96,46573,0
2012-11-02,8.04,8.12,7.76,7.76,32194,0
2012-11-05,7.72,8.12,7.6,7.8,22012,0
2012-11-06,7.88,8.2,7.76,8.16,23232,0
2012-11-07,8.04,8.08,7.56,7.68,35258,0
2012-11-08,7.64,7.84,7.48,7.52,19646,0
2012-11-09,7.44,7.6,7.36,7.48,29609,0
2012-11-12,7.52,7.6,7.4,7.52,12741,0
2012-11-13,7.6,7.72,7.46,7.6,20375,0
2012-11-14,7.56,7.76,7.24,7.32,45756,0
2012-11-15,7.32,7.52,7.24,7.24,35057,0
2012-11-16,7.16,7.2,6.92,7,56750,0
2012-11-19,7.08,7.2,7,7.16,38449,0
2012-11-20,7.16,7.6,7.12,7.4,62074,0
2012-11-21,7.44,7.68,7.3204,7.64,17939,0
2012-11-23,7.68,7.74,7.32,7.68,18868,0
2012-11-26,7.64,8,7.56,7.88,29195,0
2012-11-27,7.84,7.92,7.44,7.6,19279,0
2012-11-28,7.6,7.84,7.6,7.76,8315,0
2012-11-29,7.84,7.92,7.68,7.88,13116,0
2012-11-30,7.88,7.98,7.7888,7.8,19344,0
2012-12-03,7.76,7.92,7.56,7.84,19550,0
2012-12-04,7.92,7.92,7.44,7.84,19318,0
2012-12-05,7.92,7.92,7.6,7.76,11440,0
2012-12-06,7.8,7.92,7.76,7.88,14979,0
2012-12-07,7.88,7.92,7.76,7.84,15861,0
2012-12-10,7.84,7.84,7.56,7.8,10527,0
2012-12-11,7.88,8,7.76,7.96,46713,0
2012-12-12,8,8,7.84,7.84,14189,0
2012-12-13,7.84,7.8804,7.76,7.76,8776,0
2012-12-14,7.84,7.92,7.76,7.92,21165,0
2012-12-17,7.92,7.92,7.76,7.84,18171,0
2012-12-18,7.84,8.2,7.76,8.2,188402,0
2012-12-19,8.2,8.24,8,8.16,29371,0
2012-12-20,8.12,8.4,8,8.4,40702,0
2012-12-21,8.48,8.48,8,8.12,211374,0
2012-12-24,8.12,8.324,8,8.04,14244,0
2012-12-26,8.08,8.28,7.74,7.8,23606,0
2012-12-27,7.8,7.8,7.32,7.6,101829,0
2012-12-28,7.6,7.6,7.4,7.44,64923,0
2012-12-31,7.4,7.52,7.28,7.4,81316,0
2013-01-02,7.6,7.6,7.28,7.28,103944,0
2013-01-03,7.28,7.48,7.28,7.36,157325,0
2013-01-04,7.44,7.72,7.4,7.64,42469,0
2013-01-07,7.6,7.6,7.44,7.52,10313,0
2013-01-08,7.4,7.64,7.36,7.48,15604,0
2013-01-09,7.52,7.68,7.4,7.64,21704,0
2013-01-10,7.56,7.64,7.32,7.52,13532,0
2013-01-11,7.48,7.64,7.48,7.52,12378,0
2013-01-14,7.52,7.72,7.48,7.64,19710,0
2013-01-15,7.6,7.6,7.4,7.48,19429,0
2013-01-16,7.44,7.756,7.44,7.56,42436,0
2013-01-17,7.6,7.68,7.48,7.68,15698,0
2013-01-18,7.64,7.68,7.52,7.6,15597,0
2013-01-22,7.64,7.64,7.48,7.64,15571,0
2013-01-23,7.64,7.64,7.56,7.6,24450,0
2013-01-24,7.56,7.6,7.44,7.48,17866,0
2013-01-25,7.48,7.48,7.28,7.36,11118,0
2013-01-28,7.28,7.56,7.24,7.56,21682,0
2013-01-29,7.56,7.6,7.48,7.6,12018,0
2013-01-30,7.56,7.56,7.32,7.32,7793,0
2013-01-31,7.32,7.44,7.32,7.32,17168,0
2013-02-01,7.36,7.44,7.28,7.4,27924,0
2013-02-04,7.32,7.396,7.244,7.28,18680,0
2013-02-05,7.4,7.92,7.32,7.68,68152,0
2013-02-06,7.64,7.68,7.4,7.52,31852,0
2013-02-07,7.52,7.64,7.48,7.64,28788,0
2013-02-08,7.64,7.68,7.52,7.64,12045,0
2013-02-11,7.56,7.88,7.4,7.44,41773,0
2013-02-12,7.48,7.68,7.48,7.64,29353,0
2013-02-13,7.464,7.68,7.464,7.56,33236,0
2013-02-14,7.52,7.56,7.4,7.48,12265,0
2013-02-15,7.6,7.64,7.4,7.64,39717,0
2013-02-19,7.6,7.64,7.44,7.6,7135,0
2013-02-20,7.6,7.6,7.08,7.12,34725,0
2013-02-21,7.12,7.44,7.12,7.2,12417,0
2013-02-22,7.38,7.38,7.2,7.24,17890,0
2013-02-25,7.28,7.36,7.12,7.12,22535,0
2013-02-26,7.2,7.4,7.16,7.24,15671,0
2013-02-27,7.24,7.32,7.18,7.28,20127,0
2013-02-28,7.28,7.32,7.2,7.28,16600,0
2013-03-01,7.24,7.24,7.12,7.2,12443,0
2013-03-04,7.16,7.32,7,7.32,40725,0
2013-03-05,7.32,7.4,7.24,7.36,18002,0
2013-03-06,7.36,7.36,7.16,7.32,7712,0
2013-03-07,7.28,7.4,7.16,7.2,12675,0
2013-03-08,7.32,7.36,7.2,7.28,18588,0
2013-03-11,7.36,7.4,7.28,7.32,14212,0
2013-03-12,7.28,7.4,7.24,7.24,9773,0
2013-03-13,7.28,7.48,7.24,7.44,44350,0
2013-03-14,7.3,7.48,7.3,7.36,17829,0
2013-03-15,7.4,7.44,7.32,7.4,78458,0
2013-03-18,7.52,8.44,7.36,8.32,117867,0
2013-03-19,8.32,8.64,8.04,8.6,114479,0
2013-03-20,8.52,8.68,8.08,8.36,54353,0
2013-03-21,8.32,8.3356,8,8.2,61506,0
2013-03-22,8.24,8.4,8.16,8.32,14897,0
2013-03-25,8.48,8.48,8.04,8.24,10031,0
2013-03-26,8.32,8.32,8.12,8.28,24025,0
2013-03-27,8.28,8.28,8.04,8.16,27548,0
2013-03-28,8.24,8.24,8,8.04,22342,0
2013-04-01,8.08,8.16,7.92,8.16,33923,0
2013-04-02,8.16,8.24,7.82,8.12,332761,0
2013-04-03,8.08,8.44,7.92,8.2,30229,0
2013-04-04,8.24,8.28,8,8.08,13793,0
2013-04-05,8,8.2,7.88,8.04,25523,0
2013-04-08,8.08,8.28,7.88,8.24,19671,0
2013-04-09,8.24,8.24,7.84,8.04,15227,0
2013-04-10,8.08,8.28,8.04,8.28,24160,0
2013-04-11,8.44,8.44,8.2,8.32,15398,0
2013-04-12,8.24,8.36,8.2,8.36,15594,0
2013-04-15,8.36,8.4,7.92,8,38563,0
2013-04-16,8.04,8.32,8.04,8.2,29597,0
2013-04-17,8,8.12,7.96,7.96,38286,0
2013-04-18,8,8.04,7.76,7.92,37075,0
2013-04-19,7.88,8.12,7.8,8,11678,0
2013-04-22,7.88,8.12,7.8,8.04,21932,0
2013-04-23,8.12,8.16,8,8.16,12107,0
2013-04-24,8.08,8.24,8,8.16,27777,0
2013-04-25,8.16,8.24,8.04,8.08,7466,0
2013-04-26,8.04,8.12,7.92,8,22491,0
2013-04-29,8,8.08,7.8,8,32253,0
2013-04-30,8,8.08,7.84,7.84,35256,0
2013-05-01,7.84,8.04,7.6,7.64,46558,0
2013-05-02,7.8,7.84,7.68,7.84,21945,0
2013-05-03,8,8,7.76,7.84,25466,0
2013-05-06,7.84,7.844,7.76,7.8,9613,0
2013-05-07,7.8004,7.86,7.76,7.8,21989,0
2013-05-08,7.76,7.9,7.64,7.76,75510,0
2013-05-09,7.72,7.88,7.64,7.72,16507,0
2013-05-10,7.84,8.04,7.76,7.8,37860,0
2013-05-13,7.8,7.96,7.8,7.84,22271,0
2013-05-14,7.84,7.92,7.8,7.92,55808,0
2013-05-15,7.88,8.48,7.84,8.2,120469,0
2013-05-16,8.16,8.3,8.08,8.2,23478,0
2013-05-17,8.2,8.24,8.08,8.12,22318,0
2013-05-20,8.08,8.1604,7.88,7.96,28315,0
2013-05-21,7.92,8.04,7.84,7.88,21461,0
2013-05-22,7.88,8.04,7.64,7.8,29755,0
2013-05-23,7.84,8.48,7.84,8.32,69959,0
2013-05-24,8.28,8.44,8.1204,8.36,29151,0
2013-05-28,8.48,8.96,8.36,8.76,72068,0
2013-05-29,8.8,8.96,8.64,8.72,33532,0
2013-05-30,8.72,8.96,8.68,8.92,27291,0
2013-05-31,8.84,8.84,8.56,8.76,49059,0
2013-06-03,8.76,9.24,8.56,9.2,65459,0
2013-06-04,9.24,9.44,9,9.32,33767,0
2013-06-05,9.24,9.28,8.92,9.04,23308,0
2013-06-06,9.08,9.2,8.92,9.2,28030,0
2013-06-07,9.28,9.64,9.12,9.44,45122,0
2013-06-10,9.52,9.68,9.354,9.64,14628,0
2013-06-11,9.48,9.88,8.6416,9.68,34727,0
2013-06-12,9.76,9.84,9.26,9.48,18246,0
2013-06-13,9.44,9.68,9.36,9.64,17952,0
2013-06-14,9.68,9.8,9.52,9.52,34306,0
2013-06-17,9.64,9.88,9.52,9.8,33519,0
2013-06-18,10,10.08,9.56,9.8,49490,0
2013-06-19,9.76,9.96,9.56,9.76,15704,0
2013-06-20,9.6,9.64,9,9.28,29956,0
2013-06-21,9.32,9.68,9.32,9.48,55888,0
2013-06-24,9.28,9.68,9.22,9.36,24439,0
2013-06-25,9.56,9.96,9.52,9.8,74790,0
2013-06-26,9.92,10.28,9.68,10,48278,0
2013-06-27,10.08,10.16,9.64,10,31608,0
2013-06-28,9.96,9.96,9.48,9.56,128581,0
2013-07-01,9.72,9.92,9.6,9.76,12457,0
2013-07-02,9.8,10.08,9.72,9.92,43881,0
2013-07-03,9.92,10.08,9.8,10.08,7763,0
2013-07-05,10.24,10.24,9.84,10,7240,0
2013-07-08,10,10.002,9.52,9.76,38863,0
2013-07-09,9.76,9.92,9.52,9.76,31512,0
2013-07-10,9.76,9.88,9.68,9.76,18451,0
2013-07-11,9.4,9.92,9.4,9.8,45442,0
2013-07-12,9.76,9.88,9.44,9.76,9404,0
2013-07-15,9.6,10.08,9.6,10,52883,0
2013-07-16,9.96,10.56,9.8,10.2,73780,0
2013-07-17,10.2,10.36,10.08,10.28,40434,0
2013-07-18,10.32,10.38,10.2,10.32,34142,0
2013-07-19,10.32,10.68,10.26,10.52,58783,0
2013-07-22,10.48,10.56,10.36,10.52,16019,0
2013-07-23,10.4,10.56,10.28,10.32,14849,0
2013-07-24,10.36,10.76,10.16,10.64,34057,0
2013-07-25,10.56,10.76,10.48,10.72,61122,0
2013-07-26,10.72,11.04,10.52,11,56037,0
2013-07-29,11,11,10.8,10.84,30273,0
2013-07-30,10.96,10.96,10.6,10.6,24402,0
2013-07-31,10.6,11,10.24,10.36,34827,0
2013-08-01,11.4,11.68,11,11.32,222665,0
2013-08-02,11.52,11.66,11.22,11.48,144990,0
2013-08-05,11.64,11.68,11.16,11.36,68478,0
2013-08-06,11.36,11.68,10.92,11.44,56924,0
2013-08-07,11.52,11.64,11.22,11.4,45352,0
2013-08-08,11.52,11.92,11.48,11.76,66771,0
2013-08-09,11.8,11.88,11.56,11.8,52494,0
2013-08-12,11.84,12.56,11.8,12.08,117224,0
2013-08-13,12.12,12.4,12.08,12.2,84661,0
2013-08-14,12.2,12.6,12.2,12.36,89439,0
2013-08-15,12.2,12.56,11.96,12.04,59372,0
2013-08-16,11.96,12.44,11.96,12.12,22388,0
2013-08-19,11.96,12.24,11.52,11.64,67448,0
2013-08-20,11.76,12.2,11.64,12.08,28960,0
2013-08-21,12,12.2,11.84,12.04,34025,0
2013-08-22,12.04,12.28,12,12.16,19016,0
2013-08-23,12.32,12.32,12.08,12.2,34991,0
2013-08-26,12.28,12.28,12.02,12.12,74546,0
2013-08-27,11.96,12.08,11.28,11.48,67122,0
2013-08-28,11.56,11.72,11.32,11.56,27562,0
2013-08-29,11.56,12.4,11.56,12.36,43191,0
2013-08-30,12.36,12.36,11.56,11.88,52113,0
2013-09-03,11.88,12.2,11.48,12.16,37904,0
2013-09-04,12.16,12.32,12,12.28,40820,0
2013-09-05,12.4,12.4,12.2,12.24,15408,0
2013-09-06,12.28,12.6,11.96,12.32,92032,0
2013-09-09,12.32,12.48,12,12.44,61392,0
2013-09-10,12.44,12.56,12,12.52,77069,0
2013-09-11,12.52,13.2,12.4,13.04,96077,0
2013-09-12,13.08,13.2,12.64,12.96,36691,0
2013-09-13,13.08,13.16,13,13.16,40080,0
2013-09-16,13.2,13.64,12.84,13.36,173179,0
2013-09-17,13.36,14.6,13.32,14.28,152038,0
2013-09-18,14.28,14.56,13.64,13.88,72025,0
2013-09-19,14,14,13.64,13.76,27106,0
2013-09-20,13.72,13.72,12.96,13.44,93147,0
2013-09-23,13.36,13.44,12.933,13.24,39300,0
2013-09-24,13.2,13.32,12.88,13.16,53550,0
2013-09-25,13.16,13.68,13.04,13.4,28850,0
2013-09-26,13.48,14.2,13.24,13.44,29900,0
2013-09-27,13.32,13.72,13.28,13.36,20000,0
2013-09-30,13.28,13.68,13.08,13.4,46475,0
2013-10-01,13.48,13.84,13.12,13.44,48625,0
2013-10-02,13.32,13.44,13.2,13.32,39325,0
2013-10-03,13.44,13.56,13.16,13.48,50050,0
2013-10-04,13.64,14.16,13.44,13.8,85775,0
2013-10-07,13.68,14.08,13.68,13.8,23250,0
2013-10-08,13.8,13.8,13.24,13.44,36634,0
2013-10-09,13.4,13.8,13.24,13.72,48427,0
2013-10-10,13.88,14.08,13.72,13.92,31700,0
2013-10-11,13.96,14,13.72,13.88,27350,0
2013-10-14,13.72,14.08,13.72,14.04,31375,0
2013-10-15,13.96,14.08,13.6,13.72,22050,0
2013-10-16,13.88,14.04,13.64,13.76,17150,0
2013-10-17,13.68,14.36,13.68,14.28,56725,0
2013-10-18,14.36,14.4,14.2,14.28,46350,0
2013-10-21,14.32,14.68,14.32,14.52,51811,0
2013-10-22,14.72,14.92,14.6,14.68,61875,0
2013-10-23,14.64,14.72,14.4,14.52,26826,0
2013-10-24,14.6,14.64,14.36,14.6,16225,0
2013-10-25,14.6,14.64,14.12,14.16,39500,0
2013-10-28,14.2,14.2,13.76,14,39775,0
2013-10-29,14,14.28,13.88,14.28,53250,0
2013-10-30,14.32,14.32,13.8,13.92,25050,0
2013-10-31,13.88,14.4,13.6,14.36,58781,0
2013-11-01,14.28,14.28,13.52,13.72,65275,0
2013-11-04,13.72,14.24,13.64,14,33975,0
2013-11-05,13.96,14,13.52,13.6,21750,0
2013-11-06,13.64,13.96,13.4,13.8,42875,0
2013-11-07,15,19.6,15,16.44,397300,0
2013-11-08,16.16,16.4,15.08,16.24,103550,0
2013-11-11,16.16,16.44,15.72,15.96,92625,0
2013-11-12,15.8,16,15.4,15.56,59950,0
2013-11-13,15.44,16.4,15.36,16.4,156500,0
2013-11-14,16.28,16.28,15.44,15.8,102850,0
2013-11-15,15.68,15.76,15.2,15.44,54125,0
2013-11-18,15.56,15.92,14.92,15,54362,0
2013-11-19,14.96,15.84,14.44,15.4,72900,0
2013-11-20,15.6,15.88,15.24,15.64,58550,0
2013-11-21,15.64,16.2,15.56,16.12,118525,0
2013-11-22,16,16.2,15.68,16,64045,0
2013-11-25,16,16.12,15.72,15.88,25100,0
2013-11-26,16,16,15.76,16,39586,0
2013-11-27,15.96,16.64,15.96,16.6,258000,0
2013-11-29,16.8,16.8,16.6,16.68,37035,0
2013-12-02,16.8,16.8,16.08,16.24,80975,0
2013-12-03,16.2,16.4,16.08,16.12,38182,0
2013-12-04,16.12,16.52,16.08,16.36,53475,0
2013-12-05,16.4,16.48,16.08,16.2,33275,0
2013-12-06,16.28,16.28,16.16,16.24,49007,0
2013-12-09,16.28,16.28,16.04,16.12,22371,0
2013-12-10,16.08,16.28,15.68,15.76,60572,0
2013-12-11,15.72,16,15,15.4,76900,0
2013-12-12,15.4,15.88,15.32,15.64,45825,0
2013-12-13,15.6,15.74,15.52,15.6,45971,0
2013-12-16,15.6,15.76,15.56,15.6,33960,0
2013-12-17,15.64,15.84,15.32,15.52,37700,0
2013-12-18,15.48,15.56,15.2,15.56,42250,0
2013-12-19,15.6,15.76,15.44,15.56,50775,0
2013-12-20,15.64,16.28,15.48,15.96,91448,0
2013-12-23,16,16.28,16,16.12,22861,0
2013-12-24,16.04,16.28,15.96,16.24,22751,0
2013-12-26,16.24,16.24,15.975,16.12,22367,0
2013-12-27,16.2,16.28,15.92,16.04,19900,0
2013-12-30,15.96,16.28,15.8,16.24,60925,0
2013-12-31,16.24,16.28,15.96,16.2,46025,0
2014-01-02,16.2,16.24,15.64,15.64,37046,0
2014-01-03,15.84,15.96,15.2,15.4,62499,0
2014-01-06,15.4,15.64,15,15.16,36300,0
2014-01-07,15.16,15.36,15,15.2,26274,0
2014-01-08,15.04,15.2,14.6,15.04,29343,0
2014-01-09,15.08,15.24,14.92,15.2,42050,0
2014-01-10,14.92,14.92,14.04,14.4,132475,0
2014-01-13,14.24,14.28,13.24,13.44,96406,0
2014-01-14,13.44,14,13.2,13.92,43900,0
2014-01-15,13.84,14.36,13.72,14.16,28475,0
2014-01-16,14.2,14.2,13.8,14.12,30150,0
2014-01-17,14.16,14.28,13.44,13.6,45590,0
2014-01-21,13.6,13.8,13.2,13.48,32325,0
2014-01-22,13.68,13.96,13.56,13.92,22225,0
2014-01-23,13.92,14,13.68,13.92,27425,0
2014-01-24,13.84,14.04,13.48,13.64,30650,0
2014-01-27,13.76,13.76,13.16,13.24,23125,0
2014-01-28,13.2,13.88,13.2,13.64,36100,0
2014-01-29,13.48,13.76,13.08,13.68,32400,0
2014-01-30,13.84,15.68,13.84,15.08,100875,0
2014-01-31,14.68,15.4,14.36,15,71353,0
2014-02-03,14.88,15.32,14.32,14.6,85473,0
2014-02-04,16.4,16.4,14.92,15.44,157445,0
2014-02-05,15.36,16.08,15.16,15.8,148687,0
2014-02-06,15.64,16.76,15.2,16.36,138571,0
2014-02-07,16.56,16.76,16,16.32,60989,0
2014-02-10,16.4,16.4,15.96,16.24,40389,0
2014-02-11,16.24,16.4,16.04,16.08,38728,0
2014-02-12,16.08,16.36,15.96,16.2,37506,0
2014-02-13,16.12,16.32,16,16.04,38176,0
2014-02-14,15.928,16.36,15.928,16.32,45358,0
2014-02-18,16.2,17.6,16.04,17.52,133043,0
2014-02-19,17.56,17.6,16.6,16.68,41321,0
2014-02-20,16.8,17,16.424,16.88,41901,0
2014-02-21,17,17,16.48,16.48,49942,0
2014-02-24,16.6,16.84,16.16,16.36,58538,0
2014-02-25,16.4,16.44,15.96,16.16,75886,0
2014-02-26,16.08,16.4,15.92,16.28,43455,0
2014-02-27,16.2,16.36,16,16.24,110159,0
2014-02-28,16.24,16.76,16.12,16.52,67563,0
2014-03-03,17,18.32,16.3,17.92,112396,0
2014-03-04,18.32,18.8,17.96,18.16,172111,0
2014-03-05,18.2,18.92,17.96,18.36,100016,0
2014-03-06,18.52,18.52,17.84,18.04,45649,0
2014-03-07,18.12,18.2,17.56,17.6,59289,0
2014-03-10,17.44,17.76,17.04,17.4,56995,0
2014-03-11,17.36,17.38,16.56,16.88,60079,0
2014-03-12,16.76,16.92,15.72,16.64,30556,0
2014-03-13,16.6,16.72,15.84,16.32,50580,0
2014-03-14,16.16,16.32,15.6,16.2,89440,0
2014-03-17,16.2,16.84,15.2,15.48,141666,0
2014-03-18,15.4,15.56,15.24,15.56,57630,0
2014-03-19,15.6,16.04,15.08,15.16,96033,0
2014-03-20,15.44,15.52,15,15.32,61698,0
2014-03-21,15.32,15.84,14.96,15.16,176817,0
2014-03-24,15.24,15.72,14.8,14.92,75225,0
2014-03-25,15.08,15.36,14.64,14.68,99101,0
2014-03-26,14.68,14.8,14.24,14.24,61200,0
2014-03-27,14.152,14.32,13.852,14,54723,0
2014-03-28,13.96,14.92,13.96,14.4,53723,0
2014-03-31,14.32,14.8,14.2,14.76,76807,0
2014-04-01,15.2,15.88,14.72,15.76,107486,0
2014-04-02,15.84,15.96,15.44,15.76,41036,0
2014-04-03,15.68,15.68,15.08,15.12,39172,0
2014-04-04,15.08,15.28,14.36,14.56,43629,0
2014-04-07,14.44,14.68,13.68,13.76,62608,0
2014-04-08,13.72,15.12,13.72,14.08,27827,0
2014-04-09,14.2,14.48,13.92,14.4,23178,0
2014-04-10,14.32,14.32,13.44,13.48,42678,0
2014-04-11,13.08,13.76,13.08,13.32,44380,0
2014-04-14,13.48,14.04,13.16,13.24,34859,0
2014-04-15,13.12,13.72,12.36,13,56058,0
2014-04-16,13.12,13.32,12.68,13.12,26814,0
2014-04-17,12.92,13.32,12.84,13.12,18774,0
2014-04-21,13.08,13.44,12.88,13.16,18332,0
2014-04-22,13.12,13.88,13.12,13.76,24597,0
2014-04-23,13.68,13.84,13.36,13.64,28212,0
2014-04-24,13.76,13.76,13.2,13.36,20240,0
2014-04-25,13.2,13.76,12.76,13.4,65361,0
2014-04-28,13.16,13.6,12.88,13.08,27674,0
2014-04-29,13.08,13.12,12.36,12.48,58602,0
2014-04-30,12.44,13.12,12.16,13.04,44138,0
2014-05-01,12.96,13.2,12.32,12.76,107337,0
2014-05-02,12.48,13.32,12.28,12.56,55784,0
2014-05-05,12.4,12.84,12.2,12.56,59625,0
2014-05-06,12.4,12.6,12,12.16,47693,0
2014-05-07,12.16,12.88,12,12.52,42349,0
2014-05-08,12.48,12.64,11.88,12.04,27117,0
2014-05-09,11.92,12.48,11.72,12.4,28043,0
2014-05-12,12.52,13.08,12.16,13,54738,0
2014-05-13,12.92,13.02,12.68,12.92,64201,0
2014-05-14,12.88,12.88,12.08,12.2,72582,0
2014-05-15,12.04,12.32,11.8,12.32,125490,0
2014-05-16,12.28,12.48,11.84,12.16,94408,0
2014-05-19,12.16,12.2,11.92,12.16,54949,0
2014-05-20,12,12.16,11.2,11.56,160066,0
2014-05-21,11.6,12.48,11.6,12.2,92233,0
2014-05-22,10.8,11,10,10.36,376757,0
2014-05-23,10.4,10.52,10.2,10.36,83078,0
2014-05-27,10.56,10.6,9.92,10,72260,0
2014-05-28,9.92,10.32,9.88,10.24,74346,0
2014-05-29,10.08,10.4,9.98,10,116600,0
2014-05-30,10,10.08,9.84,9.84,70171,0
2014-06-02,9.92,9.92,9.52,9.6,58975,0
2014-06-03,9.48,9.72,9.2,9.56,152457,0
2014-06-04,9.48,9.56,9,9.24,62966,0
2014-06-05,9.2,9.36,9.04,9.24,44022,0
2014-06-06,9.32,9.52,9.24,9.32,47198,0
2014-06-09,9.36,9.64,9.28,9.6,56827,0
2014-06-10,9.56,9.84,9.28,9.8,55775,0
2014-06-11,9.76,10.2,9.66,9.96,52990,0
2014-06-12,9.88,9.96,9.72,9.8,72907,0
2014-06-13,9.84,9.88,9.68,9.84,58588,0
2014-06-16,9.92,9.92,9.4,9.52,54767,0
2014-06-17,9.52,9.72,9.28,9.32,50825,0
2014-06-18,9.28,9.6,9.28,9.36,31308,0
2014-06-19,9.32,9.52,9.2,9.36,49537,0
2014-06-20,9.48,9.84,9.32,9.56,122124,0
2014-06-23,9.64,9.64,9.24,9.32,71874,0
2014-06-24,9.28,9.4,9.12,9.2,81338,0
2014-06-25,9.12,9.2,8.84,9.12,75200,0
2014-06-26,9.16,9.4,8.92,9.08,56879,0
2014-06-27,8.96,9.2,8.92,9.16,1474360,0
2014-06-30,9.16,9.88,9.12,9.8,80784,0
2014-07-01,9.72,10.2,9.6,9.96,73761,0
2014-07-02,9.88,10.36,9.72,10.04,90675,0
2014-07-03,10.08,10.316,10,10,18974,0
2014-07-07,10,10.24,9.84,10.12,119679,0
2014-07-08,9.92,10,9.4,9.48,97855,0
2014-07-09,9.56,9.68,9.4,9.52,74053,0
2014-07-10,9.32,9.4072,9.28,9.28,28022,0
2014-07-11,9.32,9.32,8.8,9,87634,0
2014-07-14,9.2,9.288,8.82,9,80985,0
2014-07-15,8.968,9.1152,8.2,8.28,166383,0
2014-07-16,8.28,8.44,8.24,8.24,68193,0
2014-07-17,8.2,8.4,8.08,8.2,57672,0
2014-07-18,8.12,8.6,8.12,8.44,36175,0
2014-07-21,8.6,8.6,8.36,8.48,41378,0
2014-07-22,8.48,8.596,8.36,8.4,36668,0
2014-07-23,8.48,8.48,8.32,8.32,33321,0
2014-07-24,8.32,8.48,8.32,8.36,22052,0
2014-07-25,8.28,8.48,8.28,8.36,28257,0
2014-07-28,8.4,8.48,8.08,8.16,31786,0
2014-07-29,8.2,8.4,8.2,8.24,37946,0
2014-07-30,8.16,8.24,8,8,44012,0
2014-07-31,7.4,7.4,6.48,6.92,749641,0
2014-08-01,7,7.48,6.8,6.84,112681,0
2014-08-04,6.92,6.96,6.72,6.76,37700,0
2014-08-05,6.76,7,6.72,6.88,72039,0
2014-08-06,6.76,6.92,6.68,6.92,73871,0
2014-08-07,6.92,7,6.72,6.8,56946,0
2014-08-08,6.84,7.0004,6.74,6.88,33228,0
2014-08-11,7,7,6.84,6.92,30885,0
2014-08-12,6.88,6.914,6.76,6.76,31275,0
2014-08-13,6.72,6.92,6.72,6.92,31173,0
2014-08-14,6.88,6.96,6.84,6.88,42761,0
2014-08-15,6.88,6.92,6.8,6.84,55887,0
2014-08-18,6.84,6.92,6.72,6.84,21747,0
2014-08-19,7,7.44,6.92,7.28,190136,0
2014-08-20,7.28,7.28,6.96,7.16,45813,0
2014-08-21,7.16,7.32,7.04,7.24,84383,0
2014-08-22,7.24,7.6,7.2,7.32,31569,0
2014-08-25,7.32,7.6368,7.32,7.36,39420,0
2014-08-26,7.36,7.6,7.32,7.52,93647,0
2014-08-27,7.6,8.028,7.4,7.76,88774,0
2014-08-28,7.76,7.76,7.6,7.68,27399,0
2014-08-29,7.68,7.88,7.52,7.68,23637,0
2014-09-02,7.72,7.964,7.72,7.76,20924,0
2014-09-03,7.88,7.96,7.76,7.84,35879,0
2014-09-04,7.76,7.84,7.72,7.76,12059,0
2014-09-05,7.72,7.8004,7.56,7.56,11881,0
2014-09-08,7.56,7.72,7.4,7.56,38325,0
2014-09-09,7.72,8.116,7.7,7.76,45937,0
2014-09-10,7.8,7.868,7.4,7.56,26234,0
2014-09-11,7.44,7.6796,7.44,7.52,31248,0
2014-09-12,7.44,7.56,7.4,7.4,14041,0
2014-09-15,7.44,7.536,7.4,7.4,15347,0
2014-09-16,7.4,7.48,7.4,7.4,19254,0
2014-09-17,7.4,7.592,7.4,7.48,8958,0
2014-09-18,7.48,7.5596,7.36,7.44,127192,0
2014-09-19,7.44,7.52,7.28,7.28,101290,0
2014-09-22,7.32,7.36,7.16,7.36,32177,0
2014-09-23,7.28,7.36,7.24,7.36,14583,0
2014-09-24,7.28,7.52,7.28,7.52,39413,0
2014-09-25,7.32,7.52,7.28,7.44,21970,0
2014-09-26,7.28,7.4,7.28,7.36,19895,0
2014-09-29,7.36,7.44,7.34,7.36,12485,0
2014-09-30,7.36,7.52,7.34,7.36,31466,0
2014-10-01,7.36,7.48,6.76,6.8,43070,0
2014-10-02,6.88,6.92,6.68,6.68,24477,0
2014-10-03,6.996,6.996,6.68,6.76,17136,0
2014-10-06,6.72,6.9596,6.4,6.56,41758,0
2014-10-07,6.48,6.8,6.404,6.56,13252,0
2014-10-08,6.56,6.6312,6.4,6.4,27811,0
2014-10-09,6.44,6.5212,6.28,6.4,20841,0
2014-10-10,6.32,6.48,6,6.12,28766,0
2014-10-13,6.16,6.48,6.16,6.28,3399,0
2014-10-14,6.32,6.48,6.28,6.36,5942,0
2014-10-15,6.36,6.6,6,6.4,40741,0
2014-10-16,6.36,6.48,6.12,6.2,12073,0
2014-10-17,6.212,6.48,6.212,6.32,17837,0
2014-10-20,6.44,6.6,6.36,6.4,42302,0
2014-10-21,6.52,6.7308,6.484,6.52,19245,0
2014-10-22,6.56,6.6,6.48,6.48,8951,0
2014-10-23,6.44,6.6,6.44,6.48,4369,0
2014-10-24,6.44,6.52,6.44,6.48,15888,0
2014-10-27,6.4,6.48,6.28,6.48,15196,0
2014-10-28,6.64,6.72,6.4,6.68,17716,0
2014-10-29,6.56,6.72,6.48,6.68,11486,0
2014-10-30,6,6.2,5.44,5.72,217332,0
2014-10-31,5.88,6.12,5.36,5.36,47144,0
2014-11-03,5.44,5.72,5.44,5.68,66232,0
2014-11-04,5.68,5.72,5.56,5.6,25070,0
2014-11-05,5.68,5.8,5.48,5.68,115929,0
2014-11-06,5.7596,5.7596,5.64,5.64,58014,0
2014-11-07,5.6,5.72,5.56,5.68,47997,0
2014-11-10,5.6,5.68,5.52,5.52,11324,0
2014-11-11,5.56,5.6,5.36,5.4,85811,0
2014-11-12,5.4,5.76,5.36,5.72,52029,0
2014-11-13,5.76,5.76,5.28,5.4,54076,0
2014-11-14,5.32,5.48,5.28,5.28,13286,0
2014-11-17,5.28,5.44,5.24,5.24,6649,0
2014-11-18,5.32,5.4,5.2,5.24,29994,0
2014-11-19,5.2,5.28,5.2,5.28,8024,0
2014-11-20,5.2,5.4,5.16,5.32,84705,0
2014-11-21,5.4,5.44,5.28,5.28,9358,0
2014-11-24,5.24,5.56,5.24,5.24,22047,0
2014-11-25,5.36,5.56,5.32,5.44,44277,0
2014-11-26,5.52,5.52,5.242,5.32,14490,0
2014-11-28,5.28,5.32,5.24,5.24,2420,0
2014-12-01,5.2,5.24,5.04,5.08,28174,0
2014-12-02,5.04,5.16,5.04,5.04,5144,0
2014-12-03,5.04,5.08,4.88,4.92,13919,0
2014-12-04,4.88,5,4.88,5,20409,0
2014-12-05,4.92,5.2,4.92,5.2,8638,0
2014-12-08,5.24,5.24,5.04,5.16,12739,0
2014-12-09,4.9604,5.28,4.9604,5.28,6541,0
2014-12-10,5.12,5.24,5.12,5.16,22798,0
2014-12-11,5.16,5.44,5.16,5.4,7545,0
2014-12-12,5.28,5.4,5.24,5.4,9577,0
2014-12-15,5.4,5.44,5.28,5.32,5304,0
2014-12-16,5.32,5.4,5.1728,5.2,28324,0
2014-12-17,5.28,5.4,5.16,5.32,17539,0
2014-12-18,5.36,5.52,5.32,5.44,29390,0
2014-12-19,5.4,5.56,5.38,5.56,51629,0
2014-12-22,5.56,5.96,5.56,5.68,11763,0
2014-12-23,5.72,5.72,5.48,5.6,14395,0
2014-12-24,5.52,5.64,5.48,5.48,13574,0
2014-12-26,5.48,5.64,5.48,5.6,15757,0
2014-12-29,5.6,5.8,5.48,5.8,49401,0
2014-12-30,5.72,5.96,5.6412,5.92,18489,0
2014-12-31,5.88,6.16,5.88,6,23230,0
2015-01-02,6,6.12,5.88,5.88,7216,0
2015-01-05,5.96,6.16,5.84,6,21432,0
2015-01-06,5.92,6.12,5.8,6.12,41081,0
2015-01-07,6.04,6.12,5.84,6.12,12914,0
2015-01-08,6.08,6.12,5.88,5.96,14796,0
2015-01-09,5.96,6,5.8,5.96,12019,0
2015-01-12,5.92,5.92,5.64,5.64,9916,0
2015-01-13,5.6,5.6,5.48,5.56,6717,0
2015-01-14,5.44,5.56,5.36,5.56,18396,0
2015-01-15,5.48,5.6,5.4404,5.56,8211,0
2015-01-16,5.48,5.76,5.36,5.36,13891,0
2015-01-20,5.28,5.44,5.2,5.2,2241,0
2015-01-21,5.32,5.32,5.04,5.04,8523,0
2015-01-22,5.12,5.16,5,5.04,9680,0
2015-01-23,5,5.08,4.84,4.92,33386,0
2015-01-26,4.8,5.28,4.8,5.16,18750,0
2015-01-27,5.24,5.24,4.96,5,20387,0
2015-01-28,5.16,5.16,4.8404,5,12083,0
2015-01-29,4.92,5.08,4.92,5,4754,0
2015-01-30,4.92,5.08,4.92,5,9617,0
2015-02-02,5.04,5.52,5.04,5.52,10466,0
2015-02-03,5.28,5.96,5.24,5.64,6782,0
2015-02-04,5.48,5.96,5.44,5.44,12288,0
2015-02-05,4.4,5.28,3.84,5.16,97188,0
2015-02-06,5.24,5.24,4.84,5.04,10227,0
2015-02-09,5.24,6.1196,5.24,5.76,56115,0
2015-02-10,6.36,6.36,5.4,5.44,20917,0
2015-02-11,5.68,5.8,5.16,5.32,13030,0
2015-02-12,5.32,5.4396,5.08,5.4,22543,0
2015-02-13,5.48,5.84,5.44,5.8,28031,0
2015-02-17,5.8,6.08,5.76,6.08,16028,0
2015-02-18,6,6.08,6,6,11824,0
2015-02-19,6.12,6.4,6,6.36,14137,0
2015-02-20,6.08,6.36,6.08,6.16,6539,0
2015-02-23,6.12,6.16,6,6,22220,0
2015-02-24,6,6.12,6,6,6018,0
2015-02-25,6,6.2,5.8,5.96,10624,0
2015-02-26,5.88,6.04,5.8,5.96,8843,0
2015-02-27,5.88,6,5.72,5.72,6698,0
2015-03-02,5.84,5.92,5.76,5.76,6725,0
2015-03-03,5.88,5.88,5.76,5.88,4100,0
2015-03-04,5.72,6,5.72,6,8125,0
2015-03-05,5.92,6.04,5.92,6.04,8325,0
2015-03-06,6,6.04,5.84,6,5525,0
2015-03-09,5.92,6.04,5.88,5.88,8950,0
2015-03-10,5.8,5.88,5.72,5.72,19475,0
2015-03-11,5.76,5.8,5.6,5.6,41275,0
2015-03-12,5.68,6.12,5.68,5.96,11875,0
2015-03-13,5.96,5.96,5.72,5.96,6575,0
2015-03-16,5.92,5.96,5.68,5.84,10475,0
2015-03-17,5.84,5.88,5.6,5.84,10775,0
2015-03-18,5.8,5.84,5.68,5.8,10250,0
2015-03-19,5.72,5.92,5.68,5.76,12100,0
2015-03-20,5.76,5.88,5.28,5.28,24150,0
2015-03-23,5.24,5.6,5.24,5.28,13700,0
2015-03-24,5.48,5.6,5.12,5.2,23900,0
2015-03-25,5.04,5.48,5.04,5.04,5575,0
2015-03-26,5.08,5.16,4.96,5.08,10225,0
2015-03-27,5.2,5.36,5.04,5.2,7700,0
2015-03-30,5.12,5.24,5.04,5.08,13625,0
2015-03-31,5.04,5.24,4.72,5.24,30399,0
2015-04-01,5.2,5.2,4.8,4.92,20375,0
2015-04-02,5.04,5.24,5,5.2,7275,0
2015-04-06,5.04,5.48,5.04,5.28,10350,0
2015-04-07,5.16,5.36,5.08,5.16,10026,0
2015-04-08,5.28,5.4,5.08,5.08,3800,0
2015-04-09,5.2,5.44,5.08,5.36,4056,0
2015-04-10,5.32,5.32,5,5.2,4400,0
2015-04-13,5.2,5.4,5.08,5.36,9025,0
2015-04-14,5.32,5.32,4.96,5.32,10025,0
2015-04-15,5.36,5.4,5.08,5.12,21639,0
2015-04-16,5.24,5.48,5.2,5.44,4273,0
2015-04-17,5.44,5.56,5.24,5.48,5650,0
2015-04-20,5.56,5.56,5.204,5.44,5942,0
2015-04-21,5.4,5.44,5.24,5.28,3208,0
2015-04-22,5.4,5.44,5.24,5.32,5559,0
2015-04-23,5.32,5.56,5.32,5.56,10925,0
2015-04-24,5.56,5.56,5.4,5.56,5954,0
2015-04-27,5.56,5.6,5.24,5.4,20025,0
2015-04-28,5.36,5.4,5.24,5.24,2300,0
2015-04-29,5.24,5.48,5.24,5.24,2600,0
2015-04-30,5.2,5.28,4.8,4.8,14400,0
2015-05-01,4.8,4.96,4.52,4.84,15050,0
2015-05-04,4.96,5.44,4.96,5.2,17850,0
2015-05-05,5.28,5.44,4.92,5.44,8100,0
2015-05-06,5.48,5.48,5.08,5.12,6536,0
2015-05-07,5,5.36,5,5.04,6959,0
2015-05-08,5.24,5.44,5.12,5.24,3025,0
2015-05-11,5.04,5.4,5,5,9075,0
2015-05-12,5.28,5.28,5,5.12,3091,0
2015-05-13,5.08,5.2,5,5,2125,0
2015-05-14,5.24,5.36,5,5.2,12175,0
2015-05-15,5.2,5.24,5,5.04,5267,0
2015-05-18,5,5.12,4.96,5,8386,0
2015-05-19,4.92,5.08,4.89,5,14296,0
2015-05-20,4.88,4.92,4.8,4.88,13575,0
2015-05-21,4.56,5.32,4.56,4.68,17150,0
2015-05-22,4.92,4.96,4.72,4.8,7175,0
2015-05-26,4.8,4.8,4.6,4.72,7372,0
2015-05-27,4.8,4.8,4.6,4.6,11600,0
2015-05-28,4.8,4.8,4.6,4.6,4809,0
2015-05-29,4.6,4.64,4.12,4.12,61300,0
2015-06-01,4.04,4.32,3.96,4.04,44502,0
2015-06-02,4.2,4.48,4,4.28,32525,0
2015-06-03,4.28,4.36,4.04,4.12,31600,0
2015-06-04,4.28,4.28,4.04,4.16,23550,0
2015-06-05,4.12,4.44,4.08,4.28,36275,0
2015-06-08,4.32,4.32,4.12,4.24,30425,0
2015-06-09,4.12,4.26,4.04,4.08,22042,0
2015-06-10,4.16,4.16,3.96,4,17544,0
2015-06-11,4.08,4.16,4,4,6938,0
2015-06-12,4,4.08,4,4,11575,0
2015-06-15,4,4.04,3.92,4.04,29550,0
2015-06-16,4.04,4.04,3.96,4,9475,0
2015-06-17,4,4.04,3.96,3.96,11525,0
2015-06-18,3.96,4.04,3.92,4.04,76750,0
2015-06-19,4.04,4.2,4,4.08,27975,0
2015-06-22,4.08,4.2,4,4.04,33525,0
2015-06-23,4,4.16,3.96,4.04,11243,0
2015-06-24,4.08,4.2,3.96,4.08,17000,0
2015-06-25,4.08,4.08,3.96,3.96,19775,0
2015-06-26,3.96,4.96,3.96,4.96,30125,0
2015-06-29,4.6,4.6,4,4.28,29700,0
2015-06-30,4.24,4.2408,3.96,3.96,25993,0
2015-07-01,4.12,4.16,3.92,3.92,166950,0
2015-07-02,4.04,4.2,3.92,4.12,87550,0
2015-07-06,4.12,4.12,3.92,4,30575,0
2015-07-07,3.96,4,3.92,4,20175,0
2015-07-08,4.04,4.12,3.92,3.92,19275,0
2015-07-09,3.92,4.04,3.88,3.96,9100,0
2015-07-10,3.96,4.04,3.92,4.04,6625,0
2015-07-13,4,4.12,3.88,4.08,20275,0
2015-07-14,4.08,4.1,4.04,4.04,8288,0
2015-07-15,4.04,4.08,3.92,4.04,7040,0
2015-07-16,3.96,4.12,3.88,4.08,5975,0
2015-07-17,4.04,4.12,4,4.04,5725,0
2015-07-20,4.04,4.08,3.92,4.04,6250,0
2015-07-21,4,4.04,3.96,3.96,1300,0
2015-07-22,3.96,4,3.92,3.92,3750,0
2015-07-23,3.92,4.04,3.92,4.04,13850,0
2015-07-24,4,4,3.92,3.96,7525,0
2015-07-27,4.04,4.04,3.92,3.92,2400,0
2015-07-28,3.92,4,3.8,3.88,31825,0
2015-07-29,3.92,4,3.8,3.8,27975,0
2015-07-30,4.12,4.92,4,4.56,115925,0
2015-07-31,4.64,4.96,4.6,4.88,20025,0
2015-08-03,4.88,4.88,4.68,4.76,16519,0
2015-08-04,4.72,4.88,4.72,4.88,5325,0
2015-08-05,4.8,4.88,4.72,4.76,5800,0
2015-08-06,4.8,4.8,4.48,4.56,15026,0
2015-08-07,4.64,4.68,4.44,4.48,25275,0
2015-08-10,4.44,4.68,4.44,4.6,18325,0
2015-08-11,4.6,4.68,4.5,4.6,76102,0
2015-08-12,4.44,4.64,4.4,4.4,6850,0
2015-08-13,4.44,4.6,4.44,4.6,17050,0
2015-08-14,4.4,4.6,4.4,4.52,6000,0
2015-08-17,4.6,4.72,4.44,4.44,65525,0
2015-08-18,4.56,4.76,4.56,4.64,1250,0
2015-08-19,4.52,4.68,4.52,4.6,33500,0
2015-08-20,4.52,4.64,4.52,4.52,30575,0
2015-08-21,4.52,4.6,4.52,4.6,15050,0
2015-08-24,4.48,4.48,4.36,4.36,21940,0
2015-08-25,4.48,4.56,4.32,4.32,61275,0
2015-08-26,4.4,4.48,4.28,4.28,16700,0
2015-08-27,4.4,4.4,4.16,4.16,19700,0
2015-08-28,4.2,4.64,4.2,4.4,13800,0
2015-08-31,4.36,4.76,4.2,4.52,57300,0
2015-09-01,4.4,4.72,4.4,4.68,4975,0
2015-09-02,4.68,4.88,4.52,4.76,12800,0
2015-09-03,4.6,4.88,4.6,4.72,13200,0
2015-09-04,4.8,4.8,4.6,4.68,7800,0
2015-09-08,4.68,4.76,4.52,4.72,14575,0
2015-09-09,4.52,4.84,4.52,4.68,9675,0
2015-09-10,4.6,4.84,4.52,4.8,10940,0
2015-09-11,4.64,4.92,4.6,4.6,23125,0
2015-09-14,4.6,4.8,4.52,4.72,44475,0
2015-09-15,4.72,4.88,4.6,4.64,8825,0
2015-09-16,4.64,4.8,4.44,4.44,8150,0
2015-09-17,4.56,4.8,4.52,4.56,37429,0
2015-09-18,4.48,4.92,4.48,4.84,76975,0
2015-09-21,4.8,4.88,4.64,4.84,21900,0
2015-09-22,4.76,4.84,4.6,4.6,10925,0
2015-09-23,4.6,4.72,4.5596,4.64,5243,0
2015-09-24,4.72,4.8,4.6,4.64,13848,0
2015-09-25,4.92,4.92,4.6,4.72,5525,0
2015-09-28,4.6,4.72,4.44,4.5596,5835,0
2015-09-29,4.56,4.76,4.32,4.76,13625,0
2015-09-30,4.72,4.72,4.36,4.56,10650,0
2015-10-01,4.44,4.6,4.36,4.44,4900,0
2015-10-02,4.44,4.64,4.36,4.52,10775,0
2015-10-05,4.52,4.6,4.4,4.52,10614,0
2015-10-06,4.48,4.6,4.4,4.56,15575,0
2015-10-07,4.48,4.56,4.44,4.44,13375,0
2015-10-08,4.44,4.52,4.36,4.48,8725,0
2015-10-09,4.4,4.56,4.4,4.44,14725,0
2015-10-12,4.52,4.56,4.44,4.48,6432,0
2015-10-13,4.4,4.52,4.4,4.44,12125,0
2015-10-14,4.4,4.48,4.36,4.4,3275,0
2015-10-15,4.44,4.76,4.44,4.6,22200,0
2015-10-16,4.6,4.84,4.56,4.6,52150,0
2015-10-19,4.44,4.76,4.44,4.68,15517,0
2015-10-20,4.6,4.72,4.48,4.56,4100,0
2015-10-21,4.56,4.68,4.56,4.56,5700,0
2015-10-22,4.52,4.64,4.48,4.48,2550,0
2015-10-23,4.52,4.64,4.4,4.4,6600,0
2015-10-26,4.4,4.76,4.4,4.68,7400,0
2015-10-27,4.72,4.72,4.44,4.44,11025,0
2015-10-28,4.68,4.96,4.4,4.64,12775,0
2015-10-29,5.16,5.6,4.8,5.36,118275,0
2015-10-30,5.2,5.48,5.08,5.4,41750,0
2015-11-02,5.44,5.56,5.2976,5.52,44518,0
2015-11-03,5.56,5.8,5.48,5.76,32975,0
2015-11-04,5.92,5.92,5.44,5.48,100903,0
2015-11-05,5.68,5.68,5.44,5.68,59425,0
2015-11-06,5.76,5.8,5.44,5.8,15675,0
2015-11-09,5.88,6.04,5.6,5.88,49649,0
2015-11-10,5.84,6,5.4,5.4,72600,0
2015-11-11,5.44,5.6,5.44,5.48,6775,0
2015-11-12,5.44,5.56,5.16,5.2,12050,0
2015-11-13,5.28,5.48,5.2,5.36,2900,0
2015-11-16,5.44,5.48,5.24,5.28,10675,0
2015-11-17,5.2,5.4,5.12,5.4,8050,0
2015-11-18,5.28,5.44,5.28,5.28,8400,0
2015-11-19,5.36,5.44,5.28,5.28,10675,0
2015-11-20,5.24,5.48,5.2,5.36,2275,0
2015-11-23,5.4,5.68,5.4,5.68,22100,0
2015-11-24,5.68,5.76,5.52,5.64,15325,0
2015-11-25,5.64,5.76,5.6,5.76,10900,0
2015-11-27,5.68,5.8,5.68,5.76,6600,0
2015-11-30,5.72,5.84,5.68,5.72,16650,0
2015-12-01,5.76,5.84,5.68,5.72,8062,0
2015-12-02,5.76,5.8,5.72,5.72,16708,0
2015-12-03,5.76,5.8,5,5.16,50500,0
2015-12-04,5.28,5.4,5.16,5.32,20725,0
2015-12-07,5.24,5.32,5.12,5.16,6025,0
2015-12-08,5.2,5.32,5.12,5.16,26409,0
2015-12-09,5.16,5.36,5.16,5.28,33550,0
2015-12-10,5.36,5.68,5.36,5.68,49550,0
2015-12-11,5.44,5.8,5.44,5.68,19725,0
2015-12-14,5.6,5.8,5.6,5.64,43461,0
2015-12-15,5.56,5.6,5.44,5.44,4925,0
2015-12-16,5.56,5.56,5.4,5.4,5425,0
2015-12-17,5.4,5.56,5.4,5.48,11575,0
2015-12-18,5.56,5.56,5.4,5.52,18050,0
2015-12-21,5.6,5.6,5.44,5.52,3450,0
2015-12-22,5.44,5.56,5.4,5.48,32120,0
2015-12-23,5.44,5.48,5.32,5.36,7475,0
2015-12-24,5.2404,5.36,5.2,5.3208,10968,0
2015-12-28,5.24,5.4,5.2,5.2,10813,0
2015-12-29,5.2,5.28,5,5,17005,0
2015-12-30,4.92,5.08,4.92,5.04,13987,0
2015-12-31,4.92,5.12,4.92,5.04,36502,0
2016-01-04,5,5.12,4.96,4.96,2389,0
2016-01-05,5.036,5.08,4.96,5.08,1604,0
2016-01-06,5.0396,5.16,5,5.12,12376,0
2016-01-07,5.04,5.12,4.92,4.96,11178,0
2016-01-08,5,5,4.88,4.88,2336,0
2016-01-11,4.84,4.92,4.8,4.84,12935,0
2016-01-12,4.8,4.88,4.72,4.76,5101,0
2016-01-13,4.68,4.84,4.44,4.56,14133,0
2016-01-14,4.56,4.68,4.48,4.56,14749,0
2016-01-15,4.56,4.68,4.488,4.52,17591,0
2016-01-19,4.56,4.6,4.4,4.52,8475,0
2016-01-20,4.44,4.44,4,4.12,73486,0
2016-01-21,4.24,4.48,4.04,4.12,17594,0
2016-01-22,4.12,4.4,4.12,4.24,16970,0
2016-01-25,4.384,4.44,4.28,4.28,10340,0
2016-01-26,4.36,4.48,4,4.04,30149,0
2016-01-27,4.24,4.36,4,4.32,23163,0
2016-01-28,4.36,4.4796,4.2804,4.4,6430,0
2016-01-29,4.4,4.6,4.376,4.4,10722,0
2016-02-01,4.12,4.56,4,4.52,9800,0
2016-02-02,4.48,4.56,4.48,4.52,8199,0
2016-02-03,4.52,4.6,4.48,4.48,15279,0
2016-02-04,4.44,4.516,4.1604,4.24,12107,0
2016-02-05,4.16,4.24,4.04,4.04,9389,0
2016-02-08,4.04,4.28,4,4.16,8307,0
2016-02-09,4.04,4.24,3.9996,4,8749,0
2016-02-10,4.2,4.24,4.16,4.2,8043,0
2016-02-11,4.16,4.28,4.08,4.16,10363,0
2016-02-12,4.2716,4.56,4.16,4.296,19480,0
2016-02-16,4.316,4.48,4.28,4.4788,25790,0
2016-02-17,4.52,4.9996,4.4404,4.84,44472,0
2016-02-18,4.72,4.84,4.64,4.6804,26669,0
2016-02-19,4.72,4.72,4.2,4.28,20451,0
2016-02-22,4.28,4.8,4.28,4.32,3497,0
2016-02-23,4.32,4.84,4.28,4.64,1908,0
2016-02-24,4.6,4.68,4.52,4.64,7238,0
2016-02-25,4.68,4.8,4.6,4.68,2621,0
2016-02-26,4.6,4.72,4.5196,4.56,4429,0
2016-02-29,4.6544,4.72,4.48,4.48,7533,0
2016-03-01,4.6,4.8,4.6,4.76,7498,0
2016-03-02,4.76,4.92,4.76,4.88,15842,0
2016-03-03,4.88,4.88,4.64,4.64,25618,0
2016-03-04,4.68,4.92,4.68,4.72,21087,0
2016-03-07,4.76,4.988,4.76,4.8,7216,0
2016-03-08,4.72,5,4.72,4.76,7605,0
2016-03-09,4.84,5,4.82,4.88,3746,0
2016-03-10,4.96,4.96,4.76,4.8,8431,0
2016-03-11,4.6804,4.96,4.64,4.88,2825,0
2016-03-14,4.76,4.88,4.64,4.68,1023,0
2016-03-15,4.64,4.96,4.64,4.76,1398,0
2016-03-16,4.84,4.84,4.64,4.72,1286,0
2016-03-17,4.68,4.84,4.68,4.68,2312,0
2016-03-18,4.68,5,4.68,4.84,9952,0
2016-03-21,5,5.2,4.68,4.8,20430,0
2016-03-22,4.72,4.92,4.672,4.84,25411,0
2016-03-23,4.88,4.96,4.64,4.64,28820,0
2016-03-24,4.64,4.88,4.64,4.72,3110,0
2016-03-28,4.6984,4.6984,4.64,4.64,10397,0
2016-03-29,4.64,4.84,4.64,4.64,2784,0
2016-03-30,4.68,4.84,4.64,4.72,15173,0
2016-03-31,4.72,4.8,4.68,4.68,6094,0
2016-04-01,4.68,4.76,4.64,4.64,23651,0
2016-04-04,4.64,4.76,4.56,4.56,15640,0
2016-04-05,4.56,4.72,4.56,4.6396,10700,0
2016-04-06,4.64,4.64,4.6,4.6,3284,0
2016-04-07,4.6,4.88,4.56,4.56,11686,0
2016-04-08,4.6,4.68,4.6,4.68,413,0
2016-04-11,4.6,4.64,4.6,4.6,11483,0
2016-04-12,4.6,4.68,4.4,4.64,16140,0
2016-04-13,4.6,4.76,4.5288,4.56,30149,0
2016-04-14,4.6,4.76,4.56,4.56,27359,0
2016-04-15,4.6,4.8,4.6,4.64,29923,0
2016-04-18,4.76,4.76,4.6,4.6,8900,0
2016-04-19,4.64,4.76,4.64,4.68,19481,0
2016-04-20,4.68,4.76,4.64,4.76,9519,0
2016-04-21,4.68,4.96,4.68,4.7604,12091,0
2016-04-22,4.8,4.88,4.76,4.76,3826,0
2016-04-25,4.76,5.16,4.76,4.96,3087,0
2016-04-26,5.04,5.08,4.9064,5.08,2300,0
2016-04-27,4.92,5,4.92,4.92,2663,0
2016-04-28,4.96,5.04,4.778,4.84,1925,0
2016-04-29,4.88,4.96,4.8112,4.84,4588,0
2016-05-02,4.84,4.96,4.76,4.76,4942,0
2016-05-03,4.76,4.92,4.7196,4.7196,1520,0
2016-05-04,4.8,4.8,4.64,4.7072,3950,0
2016-05-05,4.8,4.96,4.6,4.68,18367,0
2016-05-06,4.72,4.72,4.48,4.72,10448,0
2016-05-09,4.76,4.76,4.4804,4.56,11498,0
2016-05-10,4.56,4.76,4.12,4.6796,11827,0
2016-05-11,4.76,4.76,4.56,4.6,4442,0
2016-05-12,4.64,4.64,4.0404,4.44,14450,0
2016-05-13,4.44,4.48,4.28,4.44,3315,0
2016-05-16,4.4,4.6,4.4,4.56,7627,0
2016-05-17,4.56,4.6,4.2,4.6,8227,0
2016-05-18,4.56,4.88,4.56,4.6,10814,0
2016-05-19,4.4,4.76,3.7012,3.8,78923,0
2016-05-20,3.84,3.84,3.6,3.68,44633,0
2016-05-23,3.756,3.756,3.52,3.52,22266,0
2016-05-24,3.58,3.58,3.36,3.36,17303,0
2016-05-25,3.44,3.4796,3.3328,3.4,19728,0
2016-05-26,3.3684,3.4,3.2848,3.2848,11984,0
2016-05-27,3.32,3.76,3.1464,3.152,18619,0
2016-05-31,3.2,3.4992,3.044,3.204,31029,0
2016-06-01,3.24,3.24,3.0844,3.124,28261,0
2016-06-02,3.16,3.16,3.084,3.084,8357,0
2016-06-03,3.1196,3.1576,3.0008,3.004,23385,0
2016-06-06,3.04,3.04,2.96,2.96,25862,0
2016-06-07,2.96,3,2.94,2.9808,31977,0
2016-06-08,3,3.292,2.9804,3.0892,39226,0
2016-06-09,3.12,3.2,3.1044,3.12,16076,0
2016-06-10,3.04,3.12,3.028,3.04,13144,0
2016-06-13,3,3.2592,3,3.04,25179,0
2016-06-14,3.08,3.2,3,3.12,12462,0
2016-06-15,3.072,3.2,3.0124,3.02,6670,0
2016-06-16,3.12,3.12,3.0008,3.04,5653,0
2016-06-17,3.04,3.16,2.92,3.0488,17146,0
2016-06-20,3,3.152,2.92,2.968,10436,0
2016-06-21,2.88,2.9288,2.84,2.8404,22435,0
2016-06-22,2.8656,2.9208,2.84,2.88,21186,0
2016-06-23,2.844,3.04,2.8,2.8064,18974,0
2016-06-24,2.8,3.02,2.8,2.8032,12322,0
2016-06-27,2.76,2.7652,2.64,2.726,18763,0
2016-06-28,2.648,2.8,2.648,2.8,6533,0
2016-06-29,2.88,2.92,2.8,2.8,14933,0
2016-06-30,2.88,2.88,2.8,2.8,4579,0
2016-07-01,2.8,2.93,2.8,2.93,9953,0
2016-07-05,2.94,2.94,2.8,2.88,12318,0
2016-07-06,2.8052,2.8052,2.72,2.76,19527,0
2016-07-07,2.744,2.8,2.68,2.76,12089,0
2016-07-08,2.88,3,2.6644,3,32685,0
2016-07-11,2.912,2.92,2.72,2.8,21716,0
2016-07-12,2.8,2.88,2.7404,2.76,12498,0
2016-07-13,2.752,2.88,2.72,2.88,5102,0
2016-07-14,2.84,2.84,2.7136,2.7992,28468,0
2016-07-15,2.84,2.87,2.74,2.83,18411,0
2016-07-18,2.824,2.88,2.7272,2.88,16986,0
2016-07-19,2.824,2.824,2.724,2.7512,10887,0
2016-07-20,2.672,2.8,2.64,2.8,25926,0
2016-07-21,2.8,2.8004,2.6588,2.8,5190,0
2016-07-22,2.8,2.8,2.7604,2.8,14825,0
2016-07-25,2.8,2.8,2.7,2.786,3717,0
2016-07-26,2.8,3,2.7532,2.9196,40947,0
2016-07-27,2.8,2.96,2.8,2.84,20034,0
2016-07-28,2.56,2.56,2.1196,2.12,179037,0
2016-07-29,2.16,2.24,2.12,2.2004,65543,0
2016-08-01,2.16,2.28,2.16,2.26,77315,0
2016-08-02,2.224,2.44,2.224,2.436,30345,0
2016-08-03,2.44,2.48,2.3,2.48,35806,0
2016-08-04,2.544,2.8,2.52,2.72,44682,0
2016-08-05,2.84,2.84,2.6,2.72,18445,0
2016-08-08,2.648,2.76,2.48,2.72,22906,0
2016-08-09,2.68,2.7592,2.56,2.56,56029,0
2016-08-10,2.56,2.72,2.4,2.44,26346,0
2016-08-11,2.42,2.64,2.42,2.5264,24314,0
2016-08-12,2.528,2.6,2.4404,2.52,19973,0
2016-08-15,2.52,2.6,2.44,2.46,15027,0
2016-08-16,2.444,2.5996,2.4404,2.56,5689,0
2016-08-17,2.44,2.5596,2.44,2.52,10810,0
2016-08-18,2.4464,2.5992,2.36,2.4784,8104,0
2016-08-19,2.4396,2.44,2.3784,2.422,15879,0
2016-08-22,2.4,2.4,2.12,2.2044,89835,0
2016-08-23,2.192,2.3936,2.192,2.3,7305,0
2016-08-24,2.3112,2.3152,2.1796,2.26,7174,0
2016-08-25,2.204,2.32,2.172,2.2744,18944,0
2016-08-26,2.2784,2.2784,2.18,2.1996,9340,0
2016-08-29,2.168,2.36,2.168,2.3596,13200,0
2016-08-30,2.288,2.36,2.168,2.168,4395,0
2016-08-31,2.208,2.244,2.142,2.142,21783,0
2016-09-01,2.124,2.16,2.124,2.1596,8609,0
2016-09-02,2.128,2.16,2.04,2.04,20793,0
2016-09-06,2.12,2.2004,2.0804,2.1596,21088,0
2016-09-07,2.12,2.2,2.0476,2.1548,14315,0
2016-09-08,2.12,2.16,2.0012,2.0012,29551,0
2016-09-09,2.1552,2.16,2.028,2.04,8660,0
2016-09-12,2.04,2.12,2.008,2.12,6671,0
2016-09-13,2.04,2.1556,2.0008,2.004,19999,0
2016-09-14,2.04,2.12,2.04,2.044,14744,0
2016-09-15,2.12,2.14,1.9248,2.1148,40823,0
2016-09-16,2.12,2.2,2.1148,2.1208,42633,0
2016-09-19,2.2,2.2,2.1212,2.2,5039,0
2016-09-20,2.236,2.4,2.236,2.32,9859,0
2016-09-21,2.28,2.52,2.24,2.36,10026,0
2016-09-22,2.4,2.48,2.3404,2.476,13189,0
2016-09-23,2.4004,2.4368,2.32,2.386,9044,0
2016-09-26,2.328,2.432,2.3204,2.3248,2834,0
2016-09-27,2.3204,2.4496,2.2504,2.2504,7871,0
2016-09-28,2.2404,2.28,2.12,2.1412,14498,0
2016-09-29,2.2684,2.2696,2.022,2.022,20565,0
2016-09-30,2.0404,2.12,2.04,2.05,13581,0
2016-10-03,2.06,2.06,1.96,1.9608,35588,0
2016-10-04,2.08,2.12,1.9804,1.9808,17335,0
2016-10-05,1.98,2.0996,1.96,2.0996,20817,0
2016-10-06,2.02,2.05,1.964,1.964,6199,0
2016-10-07,1.9632,2.3596,1.956,2.3596,11261,0
2016-10-10,2.288,2.288,2.0404,2.1196,19803,0
2016-10-11,2.06,2.2788,1.9904,2,7370,0
2016-10-12,1.98,2,1.9304,1.9536,34181,0
2016-10-13,1.92,1.9496,1.92,1.928,15607,0
2016-10-14,1.92,2.0392,1.92,1.9604,10457,0
2016-10-17,2.0196,2.0196,1.9608,1.9612,8491,0
2016-10-18,1.96,2.01,1.96,2,2964,0
2016-10-19,2,2.02,1.9424,1.9424,16277,0
2016-10-20,2.0092,2.0092,1.9244,1.96,4696,0
2016-10-21,2.04,2.04,1.96,2.04,28042,0
2016-10-24,2.04,2.0796,2.0004,2.0796,33853,0
2016-10-25,2.044,2.1796,2.044,2.12,13771,0
2016-10-26,2.16,2.2,2.12,2.1604,16473,0
2016-10-27,2.2096,2.2096,2.12,2.16,12854,0
2016-10-28,2.124,2.1996,2,2.0276,4272,0
2016-10-31,2.1396,2.1396,1.92,1.9988,5488,0
2016-11-01,2.27,2.27,1.8804,1.9192,6551,0
2016-11-02,1.96,1.96,1.88,1.884,5787,0
2016-11-03,1.88,2.2796,1.8,1.904,61408,0
2016-11-04,1.86,2.08,1.86,1.92,13390,0
2016-11-07,1.892,1.96,1.86,1.8604,19020,0
2016-11-08,1.848,1.92,1.8204,1.8204,44040,0
2016-11-09,1.96,1.96,1.8,1.92,20197,0
2016-11-10,1.86,1.92,1.7604,1.8588,40112,0
2016-11-11,1.84,1.88,1.76,1.8404,55274,0
2016-11-14,1.82,1.8804,1.76,1.84,23113,0
2016-11-15,1.88,1.9544,1.84,1.8804,20463,0
2016-11-16,1.8952,1.96,1.848,1.8804,27674,0
2016-11-17,1.9,2,1.9,1.9604,49029,0
2016-11-18,1.962,2.0896,1.962,2.0896,24162,0
2016-11-21,2.08,2.2096,2,2.1,58478,0
2016-11-22,2.12,2.2848,2.12,2.194,30837,0
2016-11-23,2.2,2.2,2.0604,2.0608,18725,0
2016-11-25,2.1896,2.2,2.0704,2.1556,1599,0
2016-11-28,2.1556,2.24,2.06,2.2,14340,0
2016-11-29,2.128,2.2,2.088,2.12,12268,0
2016-11-30,2.148,2.24,2.12,2.1592,15257,0
2016-12-01,2.16,2.2592,2.1,2.1,16659,0
2016-12-02,2.1,2.2296,2.1,2.2,6664,0
2016-12-05,2.204,2.2896,2.16,2.18,10262,0
2016-12-06,2.2112,2.3416,2.1504,2.16,8096,0
2016-12-07,2.176,2.38,2.1504,2.24,68132,0
2016-12-08,2.32,2.3596,2.2404,2.3,66123,0
2016-12-09,2.28,2.3796,2.244,2.244,28469,0
2016-12-12,2.28,2.392,2.28,2.392,46042,0
2016-12-13,2.394,2.396,2.3604,2.364,33805,0
2016-12-14,2.36,2.4,2.24,2.24,31116,0
2016-12-15,2.2804,2.36,2.28,2.36,10526,0
2016-12-16,2.32,2.4,2.2444,2.32,35060,0
2016-12-19,2.4,2.4,2.292,2.3484,33304,0
2016-12-20,2.384,2.712,2.324,2.7112,88232,0
2016-12-21,2.76,2.88,2.52,2.674,60411,0
2016-12-22,2.756,2.8,2.5284,2.592,40157,0
2016-12-23,2.564,2.6,2.4004,2.52,49547,0
2016-12-27,2.444,2.5996,2.418,2.4804,23473,0
2016-12-28,2.496,2.6,2.4428,2.5196,25860,0
2016-12-29,2.568,2.6,2.48,2.48,38339,0
2016-12-30,2.42,2.84,2.4144,2.6,49538,0
2017-01-03,2.64,2.796,2.52,2.5208,44991,0
2017-01-04,2.5204,2.7192,2.5204,2.6,11029,0
2017-01-05,2.6696,2.6792,2.522,2.64,18841,0
2017-01-06,2.526,2.6792,2.492,2.5596,24165,0
2017-01-09,2.68,2.68,2.3596,2.422,65571,0
2017-01-10,2.4376,2.4496,2.282,2.4,33384,0
2017-01-11,2.4,2.52,2.3608,2.52,7056,0
2017-01-12,2.4492,2.62,2.3804,2.4,11344,0
2017-01-13,2.466,2.62,2.4016,2.62,23591,0
2017-01-17,2.52,2.5408,2.3704,2.44,34760,0
2017-01-18,2.512,2.512,2.388,2.4,17589,0
2017-01-19,2.4796,2.4796,2.4,2.4,24267,0
2017-01-20,2.4,2.47,2.3804,2.47,21698,0
2017-01-23,2.47,2.52,2.3704,2.48,9621,0
2017-01-24,2.408,2.52,2.4032,2.44,17220,0
2017-01-25,2.4604,2.56,2.406,2.556,43843,0
2017-01-26,2.5592,2.636,2.5204,2.6212,29830,0
2017-01-27,2.6756,2.676,2.52,2.6,21037,0
2017-01-30,2.524,2.6668,2.52,2.6204,27884,0
2017-01-31,2.6,2.6556,2.56,2.6,21128,0
2017-02-01,2.64,2.64,2.52,2.636,37741,0
2017-02-02,2.6016,2.7092,2.6,2.7,67762,0
2017-02-03,2.68,2.7896,2.646,2.7604,42027,0
2017-02-06,2.84,3.36,2.84,3.3424,258278,0
2017-02-07,3.4844,3.68,3.36,3.4792,232508,0
2017-02-08,3.4,3.5992,3,3.32,136298,0
2017-02-09,3.76,3.8,3.2,3.21,194861,0
2017-02-10,3.2,3.2268,2.84,3.2176,124583,0
2017-02-13,3.254,3.254,3.002,3.2,87723,0
2017-02-14,3.2,3.22,3.024,3.1576,70500,0
2017-02-15,3.124,3.28,3.08,3.2,118939,0
2017-02-16,3.128,3.1996,3.04,3.0912,33417,0
2017-02-17,3.08,3.156,2.88,3.1132,63360,0
2017-02-21,3.156,3.2,2.9604,3.12,67206,0
2017-02-22,3.084,3.198,2.96,3.08,27701,0
2017-02-23,3.1,3.1504,2.96,3.08,22763,0
2017-02-24,3,3,3,3,31345,0
2017-02-27,3,3,2.88,2.936,22853,0
2017-02-28,2.8844,2.9896,2.804,2.82,26953,0
2017-03-01,2.916,2.996,2.68,2.8,37102,0
2017-03-02,2.736,2.8,2.6408,2.7204,32069,0
2017-03-03,2.72,2.8736,2.6416,2.81,29172,0
2017-03-06,2.822,2.8396,2.6844,2.752,18606,0
2017-03-07,2.72,2.84,2.68,2.72,8609,0
2017-03-08,2.8,2.8,2.6848,2.7152,16622,0
2017-03-09,2.8,2.8,2.6956,2.7528,16921,0
2017-03-10,2.76,2.7964,2.72,2.72,12806,0
2017-03-13,2.72,2.7788,2.7132,2.7476,14038,0
2017-03-14,2.76,2.76,2.712,2.7148,10807,0
2017-03-15,2.7144,2.7144,2.6144,2.6144,23719,0
2017-03-16,2.6,2.7584,2.6,2.72,32036,0
2017-03-17,2.6632,2.7596,2.6,2.632,12436,0
2017-03-20,2.632,2.72,2.632,2.68,9943,0
2017-03-21,2.632,2.6364,2.52,2.5852,28025,0
2017-03-22,2.5852,2.6,2.3352,2.44,76807,0
2017-03-23,2.368,2.56,2.36,2.4,41187,0
2017-03-24,2.44,2.4796,2.34,2.44,23973,0
2017-03-27,2.404,2.4696,2.3304,2.36,44827,0
2017-03-28,2.4596,2.4736,2.36,2.4,33152,0
2017-03-29,2.4,2.4792,2.32,2.4,29747,0
2017-03-30,2.4,2.7996,2.4,2.7596,56890,0
2017-03-31,2.8,2.876,2.68,2.8,13918,0
2017-04-03,2.876,2.876,2.7548,2.7548,30023,0
2017-04-04,2.72,2.876,2.6,2.6,25364,0
2017-04-05,2.636,2.8228,2.48,2.5064,15036,0
2017-04-06,2.48,2.72,2.444,2.634,35205,0
2017-04-07,2.6624,2.6624,2.444,2.4476,97475,0
2017-04-10,2.5436,2.76,2.44,2.72,28017,0
2017-04-11,2.72,2.7996,2.6,2.6,23579,0
2017-04-12,2.68,2.7596,2.62,2.66,42478,0
2017-04-13,2.6816,2.76,2.66,2.76,5595,0
2017-04-17,2.684,2.76,2.564,2.6,7622,0
2017-04-18,2.568,2.6,2.488,2.496,26447,0
2017-04-19,2.6,2.68,2.532,2.56,13660,0
2017-04-20,2.5596,2.72,2.5596,2.6,32847,0
2017-04-21,2.6,2.72,2.52,2.56,11462,0
2017-04-24,2.6784,2.6796,2.5,2.5,5811,0
2017-04-25,2.54,2.6768,2.52,2.52,17490,0
2017-04-26,2.568,2.76,2.562,2.64,55221,0
2017-04-27,2.6416,2.6416,2.6,2.6008,12432,0
2017-04-28,2.58,2.716,2.568,2.664,4117,0
2017-05-01,2.664,2.664,2.6,2.62,9527,0
2017-05-02,2.662,2.9436,2.608,2.64,16276,0
2017-05-03,2.6404,2.8396,2.6404,2.72,15775,0
2017-05-04,2.804,2.92,2.68,2.828,23929,0
2017-05-05,2.9536,2.996,2.72,2.8396,26408,0
2017-05-08,2.6504,2.84,2.6504,2.72,10783,0
2017-05-09,2.688,2.84,2.6408,2.72,6423,0
2017-05-10,2.76,2.84,2.64,2.6488,22337,0
2017-05-11,2.66,2.8,2.66,2.72,3620,0
2017-05-12,2.68,2.7596,2.56,2.56,19149,0
2017-05-15,2.7536,2.76,2.484,2.52,10129,0
2017-05-16,2.64,2.68,2.484,2.484,11183,0
2017-05-17,2.524,2.72,2.524,2.5528,30400,0
2017-05-18,2.6,2.6392,2.56,2.6,23045,0
2017-05-19,2.64,2.7156,2.6,2.6328,23245,0
2017-05-22,2.64,2.8,2.52,2.68,30885,0
2017-05-23,2.7,2.72,2.53,2.64,32415,0
2017-05-24,2.84,2.9196,2.4804,2.5996,248610,0
2017-05-25,2.668,2.76,2.64,2.76,48492,0
2017-05-26,2.756,2.8768,2.684,2.84,55329,0
2017-05-30,2.958,3.4,2.8812,3.28,180361,0
2017-05-31,3.2,3.24,2.89,2.944,47718,0
2017-06-01,2.92,3.04,2.86,2.92,40671,0
2017-06-02,2.884,3,2.8804,2.96,24674,0
2017-06-05,2.92,3.08,2.92,3.06,26735,0
2017-06-06,2.96,3.12,2.96,3.006,34100,0
2017-06-07,3.16,3.2196,2.7516,2.9196,180130,0
2017-06-08,2.61,3.1355,2.61,2.93,34328,0
2017-06-09,2.91,3.03,2.86,3,55266,0
2017-06-12,3,3.119,2.919,2.94,28824,0
2017-06-13,3.07,3.0745,2.97,2.97,43099,0
2017-06-14,2.99,2.9999,2.82,2.82,62491,0
2017-06-15,2.81,2.905,2.66,2.66,51998,0
2017-06-16,2.67,2.98,2.67,2.76,171866,0
2017-06-19,2.73,2.96,2.73,2.75,98646,0
2017-06-20,2.73,2.94,2.7,2.82,30357,0
2017-06-21,2.85,2.92,2.73,2.89,83744,0
2017-06-22,2.8827,3.04,2.85,2.99,83931,0
2017-06-23,2.98,3.3,2.84,2.97,335061,0
2017-06-26,2.98,3.27,2.98,3.11,48937,0
2017-06-27,3.12,3.215,3.08,3.08,35381,0
2017-06-28,3.04,3.2409,3,3.04,27898,0
2017-06-29,3.08,3.19,3,3.01,23473,0
2017-06-30,3.01,3.24,3.01,3.13,82156,0
2017-07-03,3.14,3.22,3.03,3.17,12097,0
2017-07-05,3.15,3.2,3.03,3.07,80033,0
2017-07-06,3.07,3.18,3.03,3.03,61235,0
2017-07-07,3.06,3.08,2.9,3.05,42172,0
2017-07-10,3.02,3.09,2.9555,3.05,36298,0
2017-07-11,3.06,3.105,2.85,2.96,96784,0
2017-07-12,2.98,3.1,2.95,3.07,77197,0
2017-07-13,3.05,3.19,3.02,3.08,34846,0
2017-07-14,3.1,3.19,3.04,3.07,32719,0
2017-07-17,3.0822,3.16,2.95,3.06,24134,0
2017-07-18,3.1,3.14,2.98,3.02,22323,0
2017-07-19,3.02,3.04,2.963,3.02,38730,0
2017-07-20,2.98,3.19,2.97,3.03,45775,0
2017-07-21,3.04,3.22,3.04,3.18,61490,0
2017-07-24,3.19,3.57,3.19,3.52,159384,0
2017-07-25,3.59,3.7412,3.52,3.52,90305,0
2017-07-26,3.54,3.6899,3.41,3.52,36752,0
2017-07-27,3.51,3.62,3.4,3.48,13203,0
2017-07-28,3.49,3.54,3.39,3.45,12135,0
2017-07-31,3.49,3.49,3.3175,3.49,8728,0
2017-08-01,3.45,3.4738,3.4,3.43,14061,0
2017-08-02,3.45,3.52,3.41,3.51,18542,0
2017-08-03,3.5,3.5,3.361,3.45,15424,0
2017-08-04,3.48,3.48,3.33,3.39,14565,0
2017-08-07,3.4,3.4,3.26,3.29,37058,0
2017-08-08,3.3,3.4,3.3,3.33,51890,0
2017-08-09,3.33,3.3991,3.3,3.31,50412,0
2017-08-10,3.2,3.2,3.01,3.06,48982,0
2017-08-11,3.06,3.1,3.01,3.02,31345,0
2017-08-14,3.03,3.19,3.02,3.1,72986,0
2017-08-15,3.09,3.2,3.09,3.1,20293,0
2017-08-16,3.1,3.138,3,3.1,29604,0
2017-08-17,3.1,3.17,3.07,3.16,5745,0
2017-08-18,3.1632,3.2,3.08,3.2,8606,0
2017-08-21,3.17,3.22,3.03,3.04,26718,0
2017-08-22,3.04,3.1,3.04,3.08,6352,0
2017-08-23,3.12,3.13,3.04,3.08,6359,0
2017-08-24,3.06,3.09,2.97,3.08,44038,0
2017-08-25,3.05,3.0701,3,3.04,89121,0
2017-08-28,3.05,3.05,2.96,2.97,67972,0
2017-08-29,2.98,2.98,2.91,2.96,13683,0
2017-08-30,2.96,3.05,2.88,2.9595,32092,0
2017-08-31,2.9431,3.04,2.86,2.87,39954,0
2017-09-01,2.89,3,2.85,2.87,8082,0
2017-09-05,2.93,2.93,2.85,2.855,33910,0
2017-09-06,2.9,2.9,2.8,2.81,25964,0
2017-09-07,2.8052,2.92,2.8,2.81,26012,0
2017-09-08,2.79,2.82,2.75,2.82,17055,0
2017-09-11,2.82,2.9274,2.82,2.85,35950,0
2017-09-12,2.85,3.05,2.85,2.98,19561,0
2017-09-13,3.04,3.05,2.99,3.02,30182,0
2017-09-14,3.0099,3.13,3.0099,3.06,15248,0
2017-09-15,2.9861,3.09,2.8,2.8,50869,0
2017-09-18,2.81,3.01,2.81,2.94,49554,0
2017-09-19,2.9,2.95,2.8389,2.84,23724,0
2017-09-20,2.83,3.03,2.83,2.88,11869,0
2017-09-21,2.9342,2.9342,2.88,2.92,32532,0
2017-09-22,2.92,3.06,2.92,2.98,33993,0
2017-09-25,3.03,3.03,2.868,2.97,29459,0
2017-09-26,2.93,3.05,2.92,2.95,28946,0
2017-09-27,3.01,3.0101,2.9,2.96,62233,0
2017-09-28,2.92,2.97,2.86,2.97,17124,0
2017-09-29,2.9,3.02,2.9,2.97,23295,0
2017-10-02,2.99,2.99,2.9334,2.97,18303,0
2017-10-03,2.95,2.95,2.85,2.86,22581,0
2017-10-04,2.88,2.95,2.86,2.86,15708,0
2017-10-05,2.864,2.95,2.85,2.89,22258,0
2017-10-06,2.83,2.89,2.76,2.85,63207,0
2017-10-09,2.8906,2.8906,2.76,2.83,14536,0
2017-10-10,2.88,2.92,2.8686,2.9,15349,0
2017-10-11,2.9016,2.9016,2.87,2.88,26411,0
2017-10-12,2.85,2.95,2.8496,2.94,4679,0
2017-10-13,2.9,2.9,2.77,2.81,12244,0
2017-10-16,2.87,2.87,2.7332,2.8,29870,0
2017-10-17,2.78,2.86,2.78,2.79,7698,0
2017-10-18,2.79,2.87,2.79,2.81,16467,0
2017-10-19,2.8,2.8799,2.76,2.7999,14277,0
2017-10-20,2.83,2.87,2.7801,2.7801,15099,0
2017-10-23,2.7601,2.86,2.7601,2.8,17101,0
2017-10-24,2.81,2.84,2.78,2.8,7152,0
2017-10-25,2.756,2.81,2.756,2.8,12536,0
2017-10-26,2.77,2.81,2.77,2.8,3519,0
2017-10-27,2.83,2.95,2.75,2.91,20743,0
2017-10-30,2.93,2.9456,2.7645,2.87,29212,0
2017-10-31,2.84,2.94,2.8,2.9,40139,0
2017-11-01,2.93,2.93,2.78,2.83,48864,0
2017-11-02,3.1,3.7,3.05,3.37,262123,0
2017-11-03,3.4,3.629,3.4,3.51,68396,0
2017-11-06,3.58,3.606,3.4616,3.57,84650,0
2017-11-07,3.6,3.6,3.26,3.26,77382,0
2017-11-08,3.29,3.5527,3.261,3.48,23447,0
2017-11-09,3.45,3.4608,3.33,3.43,23032,0
2017-11-10,3.5,3.51,3.4601,3.49,20307,0
