Date,Open,High,Low,Close,Volume,OpenInt
2005-06-17,0.8,0.8,0.8,0.8,1500,0
2005-06-23,0.7,0.7,0.7,0.7,750,0
2005-08-26,1.5,1.5,1.5,1.5,750,0
2005-08-29,1.5,2,1.5,2,1500,0
2005-09-09,10.1,10.1,10.1,10.1,80,0
2005-09-13,10.5,10.5,10.5,10.5,50,0
2005-10-07,15.5,15.5,15.5,15.5,300,0
2005-10-17,12.5,12.5,12.5,12.5,170,0
2005-10-18,10.1,10.1,10,10.1,750,0
2005-10-25,11.5,11.5,10.1,10.1,2630,0
2005-10-26,10.1,16,10.1,15.1,19530,0
2005-10-27,17.5,23,17.5,23,26837,0
2005-10-28,25.5,28.7,25,26.5,16462,0
2005-10-31,28,34,28,32,7720,0
2005-11-01,32.5,33.9,30,32,7548,0
2005-11-02,30.5,32,30.5,31,2320,0
2005-11-03,31,31.5,25,28.5,3150,0
2005-11-04,29.4,32.5,29,32.5,3998,0
2005-11-07,32.5,37.4,32.5,36.2,5199,0
2005-11-08,37,37.4,34.9,35.5,1214,0
2005-11-10,35.5,35.5,31.7,33,408,0
2005-11-11,32.7,32.7,31,31,1000,0
2005-11-14,31,34.4,30,34.3,1030,0
2005-11-15,35,36.8,35,35,540,0
2005-11-16,35.5,38,35,35,1270,0
2005-11-17,37.8,38,35,35,1000,0
2005-11-18,38,38.4,34.1,35.5,1850,0
2005-11-21,37.5,37.7,35,35,330,0
2005-11-22,37,37,31,32.5,1485,0
2005-11-23,32.7,33.5,32.7,33.5,110,0
2005-11-25,33.5,35,33.5,35,250,0
2005-11-28,35,35,34.2,34.2,400,0
2005-11-29,34.5,34.5,34.5,34.5,87,0
2005-11-30,34.2,34.5,27.5,34.5,1800,0
2005-12-01,32,35,32,35,670,0
2005-12-02,33,33,30,30,750,0
2005-12-05,30,32.5,30,32.5,650,0
2005-12-06,32.5,32.5,31.5,31.5,2150,0
2005-12-07,32.5,32.5,31.5,31.5,150,0
2005-12-08,30.5,31.5,30,30,1665,0
2005-12-09,31,31.5,30,30,1940,0
2005-12-13,30.5,30.5,30,30,150,0
2005-12-14,30,30,30,30,60,0
2005-12-15,30,30,29.4,29.4,250,0
2005-12-16,29.4,30,29.4,30,240,0
2005-12-23,29.7,30,29.5,29.5,10899,0
2005-12-27,29.5,30,29.5,30,383,0
2005-12-28,29.7,29.7,29.7,29.7,50,0
2005-12-30,29.5,29.5,28,28,413,0
2006-01-03,29,29,29,29,50,0
2006-01-04,28,28.5,28,28.5,65,0
2006-01-06,28.5,30.5,28.5,30.5,397,0
2006-01-09,30.5,32,30,31.5,16276,0
2006-01-10,31,32.5,31,32.5,1150,0
2006-01-11,31.5,32.2,31.5,31.5,1750,0
2006-01-12,32,32,30.5,31,925,0
2006-01-13,31,32.5,30,31,1392,0
2006-01-17,32.5,32.5,30.5,31,2026,0
2006-01-18,31,33,31,31,950,0
2006-01-19,31.5,31.5,30.5,30.5,770,0
2006-01-20,31,31,30.5,30.9,450,0
2006-01-23,31,31,31,31,100,0
2006-01-24,29.5,30.6,29.5,30,647,0
2006-01-25,30,32.4,30,31.8,7226,0
2006-01-26,31.5,31.5,21.5,31,9535,0
2006-01-27,30.5,31,30.5,31,110,0
2006-01-30,30,30,30,30,100,0
2006-01-31,30,30,30,30,100,0
2006-02-02,29.5,29.5,29.5,29.5,120,0
2006-02-03,29.5,29.5,29,29,450,0
2006-02-06,29.5,30,29.5,29.5,1150,0
2006-02-07,30,30,30,30,50,0
2006-02-08,29.9,29.9,29.9,29.9,16,0
2006-02-09,27.5,28.5,27.5,28.5,1350,0
2006-02-10,26.5,28,25,27.5,1355,0
2006-02-13,25.5,26,24,24,515,0
2006-02-14,24,24,24,24,50,0
2006-02-15,25,25,25,25,100,0
2006-02-17,25,25,25,25,75,0
2006-02-21,24,24,24,24,40,0
2006-02-22,25,25,24,24,150,0
2006-02-23,24,25,24,24,340,0
2006-03-01,24,24,24,24,30,0
2006-03-02,20,24,19,24,1700,0
2006-03-03,20,22,20,20,380,0
2006-03-06,19,19,18.4,18.8,550,0
2006-03-07,18.2,20,18,18.5,1030,0
2006-03-08,18.5,18.5,18.5,18.5,50,0
2006-03-09,18.5,31,18.5,26.5,21367,0
2006-03-10,29,30,27,28,14466,0
2006-03-13,30,30.5,24.8,26.9,7158,0
2006-03-14,28,28,25.5,26.5,2897,0
2006-03-15,28,28,26.5,27,3670,0
2006-03-16,27,27,22.4,23,5330,0
2006-03-17,22.5,24,21,21.5,619,0
2006-03-20,21.5,21.5,19.5,19.5,1753,0
2006-03-21,19,22.5,19,22.4,602,0
2006-03-22,22.4,22.4,18.9,18.9,350,0
2006-03-23,18.5,22,17,22,4568,0
2006-03-24,22,22,17.5,20.5,1258,0
2006-03-27,20.5,21,19.5,20,1785,0
2006-03-28,19.8,20.5,19.7,20.4,1650,0
2006-03-29,19.5,20,18.5,20,1433,0
2006-03-30,19,19.5,18.6,18.6,655,0
2006-03-31,18.6,18.7,18.6,18.7,120,0
2006-04-03,18.5,18.7,18.5,18.7,285,0
2006-04-04,18.6,18.6,18.5,18.6,385,0
2006-04-05,18.5,19,18.5,19,1230,0
2006-04-06,19,19,18.6,18.6,329,0
2006-04-07,20,20,18.5,19,1400,0
2006-04-10,19,19,17.5,18.5,725,0
2006-04-11,17.5,18,16,16.5,1831,0
2006-04-12,16.5,16.5,14,15,1615,0
2006-04-13,15,16,15,16,600,0
2006-04-17,16,16.5,15,16.5,348,0
2006-04-18,17.5,17.5,16,16,1084,0
2006-04-19,16,16,12.7,13.5,1360,0
2006-04-20,13.5,15,13.5,14,1175,0
2006-04-21,14,17,14,17,2350,0
2006-04-24,17.5,18.5,17,17,1347,0
2006-04-25,17.5,17.5,17.5,17.5,20,0
2006-04-26,17.5,17.5,16.5,17.5,784,0
2006-04-27,16,17.5,16,17.5,352,0
2006-04-28,17.5,18,16.5,18,1063,0
2006-05-01,18,20,16,20,1925,0
2006-05-02,19.5,20.5,19.5,20.5,1622,0
2006-05-03,20.5,27,20.5,25.5,3644,0
2006-05-04,24,24,22.5,22.5,1210,0
2006-05-05,23,23,20.1,20.1,1196,0
2006-05-08,20.5,25.9,20.1,20.1,1506,0
2006-05-09,20.5,21,20.5,21,549,0
2006-05-10,21,21,20.5,20.5,510,0
2006-05-11,21,21,18.5,19,3431,0
2006-05-12,19,20,16,20,2242,0
2006-05-15,19.8,19.8,15,16,770,0
2006-05-16,17,17,17,17,786,0
2006-05-17,18,19.2,15.2,15.2,3016,0
2006-05-18,16,16,15.2,15.7,135,0
2006-05-19,16,16,16,16,1050,0
2006-05-22,15.3,15.3,14.8,15,2150,0
2006-05-23,14.8,14.8,11.6,12.5,1302,0
2006-05-24,12.5,13,12,12,462,0
2006-05-25,13.2,13.5,12.5,13,765,0
2006-05-26,13.5,15,12.7,15,2668,0
2006-05-30,15,15,14,14,2690,0
2006-05-31,14.5,14.5,13.6,13.9,450,0
2006-06-01,14.5,14.5,12.9,14,2250,0
2006-06-02,14,15.1,14,15,524,0
2006-06-06,13.5,14,13.2,13.2,1340,0
2006-06-07,14,14,13,13,1242,0
2006-06-08,14,14,12,12,1480,0
2006-06-09,11.1,14.5,11.1,14.5,2855,0
2006-06-12,14.5,14.5,14.2,14.2,350,0
2006-06-13,14,14,14,14,50,0
2006-06-14,14,15.5,14,14.5,1470,0
2006-06-15,15.5,20,15,20,1680,0
2006-06-16,20,21.5,20,21.5,2382,0
2006-06-19,21.5,22.4,17,17,1639,0
2006-06-20,16,16,14.7,15,2075,0
2006-06-21,15,15,14.5,15,506,0
2006-06-22,15.5,15.5,15.5,15.5,340,0
2006-06-23,16,16.5,15.7,16.5,720,0
2006-06-26,17,17,17,17,750,0
2006-06-27,17,17,14.9,15,1171,0
2006-06-28,15.5,15.5,14.5,14.5,740,0
2006-06-29,14.5,15.5,14.5,15.5,300,0
2006-06-30,13.5,16.5,13.5,16.5,500,0
2006-07-03,14.1,15,14.1,15,161,0
2006-07-05,16,16,13.5,13.5,1416,0
2006-07-06,13.5,13.9,13.5,13.9,500,0
2006-07-07,13,13.4,12,12,1800,0
2006-07-10,13,13,12,12,250,0
2006-07-11,12,14,12,14,3780,0
2006-07-13,14.2,15.5,14.2,15.5,180,0
2006-07-14,16,17.5,16,17,574,0
2006-07-17,15.5,17,15.5,17,94,0
2006-07-18,16.5,17,15,15,695,0
2006-07-19,14.3,14.3,14.3,14.3,50,0
2006-07-20,14.4,14.4,14.3,14.3,350,0
2006-07-24,14.3,14.5,13.5,13.5,385,0
2006-07-25,13.5,13.5,13.5,13.5,50,0
2006-07-26,13.2,13.5,13.2,13.5,200,0
2006-07-27,12.5,12.5,12.4,12.4,1409,0
2006-07-28,12.5,12.5,12.5,12.5,100,0
2006-07-31,12.4,12.5,12.1,12.1,1660,0
2006-08-01,12,12.3,12,12.3,300,0
2006-08-03,12.5,12.5,12.3,12.3,500,0
2006-08-04,12,12.5,12,12.5,1230,0
2006-08-08,12.1,12.5,12.1,12.5,67,0
2006-08-09,12.1,12.1,12.1,12.1,30,0
2006-08-11,13,13.3,12.5,12.5,1300,0
2006-08-14,12.5,13,12.5,13,262,0
2006-08-15,13,14.4,13,14.4,250,0
2006-08-16,14.4,17.5,14.4,16.7,2160,0
2006-08-17,16.7,18.5,16.7,18,1115,0
2006-08-18,18,18.5,17,17.5,566,0
2006-08-22,17.2,17.7,13,14.1,1511,0
2006-08-23,14.1,16.5,14.1,14.2,5990,0
2006-08-24,14.4,14.8,11.7,12,5233,0
2006-08-25,13,14.5,13,13,4653,0
2006-08-28,13.5,15,13,15,1560,0
2006-08-29,13.6,14.5,13.6,14,660,0
2006-08-30,14.7,15,14.7,15,1000,0
2006-08-31,15,15,14.8,14.8,1610,0
2006-09-01,15,16,15,16,2140,0
2006-09-05,17.5,17.5,15.7,16.1,2166,0
2006-09-06,16,17,15.7,15.7,560,0
2006-09-07,15.7,17,15.7,16.5,1260,0
2006-09-08,16,16,15.5,15.5,1478,0
2006-09-11,14.5,14.7,12.5,12.5,895,0
2006-09-12,13.5,14,13.5,14,750,0
2006-09-13,13.5,13.5,12.9,13.3,1910,0
2006-09-15,12.6,14,12.6,12.6,992,0
2006-09-18,13.7,13.7,13,13,400,0
2006-09-19,12.8,14,12.8,12.8,835,0
2006-09-20,12.8,13,12.4,12.5,4207,0
2006-09-21,12.5,13,12.5,13,1578,0
2006-09-22,12.5,13,12.5,13,510,0
2006-09-25,13,15,12.8,14,6380,0
2006-09-26,14.5,14.5,13,13,415,0
2006-09-27,14.2,15.5,14.2,14.5,4685,0
2006-09-28,14.5,16,14.5,15.3,3540,0
2006-09-29,15.5,16,15.5,16,1410,0
2006-10-03,15.2,16.7,15,16.7,3234,0
2006-10-04,16.5,16.8,16.5,16.8,2750,0
2006-10-05,16.8,16.8,16.1,16.5,2400,0
2006-10-06,16,16.7,14.4,14.4,2430,0
2006-10-09,15,16,15,15.5,4420,0
2006-10-10,15.5,15.5,15,15,115,0
2006-10-11,14,14,12.7,13,484,0
2006-10-12,14,15,14,14,1350,0
2006-10-13,15,15.5,14,14.5,2180,0
2006-10-16,14.5,14.5,14.2,14.5,610,0
2006-10-17,15,17,15,16,1275,0
2006-10-18,15.5,16,15.5,16,2440,0
2006-10-19,15.5,16.5,15.5,16.5,1285,0
2006-10-20,16.5,17,16.3,16.5,1070,0
2006-10-23,17,17,16.5,16.8,1220,0
2006-10-24,16,18,16,16.6,3908,0
2006-10-25,17,17,16.5,16.5,590,0
2006-10-26,18,18,17,18,1843,0
2006-10-27,18,19,17.7,19,3455,0
2006-10-30,19.2,20,19.1,19.9,3790,0
2006-10-31,19.5,20,19.2,19.5,2125,0
2006-11-01,19.5,20,19.5,20,1840,0
2006-11-02,19.5,20,19.2,20,1510,0
2006-11-03,20,20,19.7,20,3181,0
2006-11-06,20,20,19.7,20,1850,0
2006-11-07,20,20,19.7,19.7,1465,0
2006-11-08,19.5,19.7,19,19.6,1800,0
2006-11-09,19.6,19.6,19,19,800,0
2006-11-10,19,19.3,19,19,1325,0
2006-11-13,19.3,19.7,19.3,19.5,870,0
2006-11-14,19.4,20,19.4,19.9,3286,0
2006-11-15,19.5,20,19.4,19.7,960,0
2006-11-16,19.4,19.4,19.3,19.4,557,0
2006-11-17,19.4,21,19.3,20,2211,0
2006-11-20,20,20,19.4,19.4,571,0
2006-11-21,19.3,25,19.3,21,7856,0
2006-11-22,21,21,20.6,21,1990,0
2006-11-24,20.6,20.6,20.6,20.6,250,0
2006-11-27,20.6,20.6,20.5,20.5,542,0
2006-11-28,20,20.3,19,19,2580,0
2006-11-29,19,19,17.7,18.1,875,0
2006-11-30,18,18.3,18,18.3,800,0
2006-12-04,18.3,20,17.5,18.7,1532,0
2006-12-05,18,24,18,22.5,14924,0
2006-12-06,22.5,22.5,20.5,20.5,1306,0
2006-12-07,20.4,22,20.3,22,410,0
2006-12-08,22,22.5,21.5,22,1260,0
2006-12-11,22,22,21.6,21.8,1206,0
2006-12-12,21.5,21.8,21.5,21.5,200,0
2006-12-13,21.8,21.8,21.5,21.8,102,0
2006-12-14,21.5,21.5,19,20,1805,0
2006-12-15,20,20,20,20,50,0
2006-12-18,19,20,19,19,545,0
2006-12-19,18.9,19,18,18.4,2750,0
2006-12-20,18.2,18.5,18.1,18.4,2270,0
2006-12-21,19,21.9,19,19.1,6895,0
2006-12-22,19.1,20,19.1,20,1470,0
2006-12-26,20,20.5,19.6,19.6,2152,0
2006-12-27,20,21,19.9,20,290,0
2006-12-28,20,20,19.5,19.5,899,0
2006-12-29,19.5,19.9,19.5,19.9,865,0
2007-01-03,19.5,20.9,19.5,19.5,2716,0
2007-01-04,19.5,19.5,19.3,19.3,230,0
2007-01-05,19.5,19.5,19.3,19.3,150,0
2007-01-08,19.3,19.6,19.3,19.4,912,0
2007-01-09,19.3,19.3,19,19,1545,0
2007-01-10,18.9,19.4,18,19,2808,0
2007-01-11,19.2,19.2,17.9,17.9,2143,0
2007-01-12,17.9,18.2,17.6,17.9,410,0
2007-01-16,17.9,18.6,17.9,18.6,189,0
2007-01-17,18.6,20,18.6,20,2132,0
2007-01-18,19.8,20,19.6,20,980,0
2007-01-19,20,20.4,19.7,20.2,1631,0
2007-01-22,21,21,20,20,988,0
2007-01-23,20,20,19.9,19.9,1066,0
2007-01-24,20,20,19.7,20,460,0
2007-01-25,19.7,19.7,18.6,19,3370,0
2007-01-26,18.2,19,18.2,19,535,0
2007-01-29,20,20.3,19,20.3,1527,0
2007-01-30,19.9,21,19.8,19.8,6115,0
2007-01-31,20.5,21.5,20,21.5,2110,0
2007-02-01,20.7,21,20.2,20.2,745,0
2007-02-02,20,20.5,20,20.1,470,0
2007-02-05,20.9,20.9,20,20.2,1344,0
2007-02-06,20.2,20.6,20,20.5,4837,0
2007-02-07,20.5,20.5,20,20.2,2115,0
2007-02-08,20,20.2,19.9,19.9,3173,0
2007-02-09,19.9,20,19.7,19.7,980,0
2007-02-12,19,20.4,19,20.3,2945,0
2007-02-13,20.3,20.4,19.4,19.5,1300,0
2007-02-14,19.7,19.7,19.7,19.7,550,0
2007-02-15,20,20,19.4,19.4,1110,0
2007-02-16,19.8,20,18.5,19,1178,0
2007-02-20,19,20.5,18.8,20.3,3075,0
2007-02-21,20.3,20.3,20.1,20.1,570,0
2007-02-22,20.5,20.9,20.5,20.9,2406,0
2007-02-23,20.9,21.2,20.9,21.2,2331,0
2007-02-26,21.4,23,21,23,5318,0
2007-02-27,23.3,24.2,22.3,24,10019,0
2007-02-28,24.5,24.5,23.5,23.8,7920,0
2007-03-01,24.6,24.6,23.2,23.2,5249,0
2007-03-02,23.5,29,23.4,27,34156,0
2007-03-05,27,32.5,27,29,19263,0
2007-03-06,30,37.5,28.5,35.3,21634,0
2007-03-07,35,36.2,31.5,32,12404,0
2007-03-08,31.8,32.5,31,31,7898,0
2007-03-09,31.1,32,31.1,32,2000,0
2007-03-12,32,35,32,34.8,5044,0
2007-03-13,34.8,34.8,33.5,34.2,3733,0
2007-03-14,34.2,34.2,32.5,33.9,1880,0
2007-03-15,33.5,33.5,33.2,33.2,2190,0
2007-03-16,33.2,33.2,32.6,33.1,1872,0
2007-03-19,33.1,34.5,32.5,34.5,3922,0
2007-03-20,34.4,34.5,34,34.2,1306,0
2007-03-21,34.2,34.3,33,33,1102,0
2007-03-22,34.3,35.5,33.6,35.5,3731,0
2007-03-23,35.7,42,35.5,41,19189,0
2007-03-26,40.2,41,40,40.5,5050,0
2007-03-27,40.2,40.5,39.5,40,4050,0
2007-03-28,40,40,39.1,40,4418,0
2007-03-29,39.5,40.4,39.5,40.3,2153,0
2007-03-30,40.2,40.5,39.8,40.5,6147,0
2007-04-02,40.3,40.5,40,40.2,769,0
2007-04-03,40.3,41,40.2,40.5,2818,0
2007-04-04,40.2,40.5,40,40.5,650,0
2007-04-05,40.5,40.5,39.4,40,1527,0
2007-04-09,40.1,40.5,38,39,5607,0
2007-04-10,38.9,39,38,38.7,2769,0
2007-04-11,38.8,39.5,38.2,39.5,1683,0
2007-04-12,39.5,40.3,39,40,2353,0
2007-04-13,40,40,40,40,973,0
2007-04-16,40,40,39,40,1877,0
2007-04-17,40,40.3,39.5,39.5,2961,0
2007-04-18,39.3,40,39.3,39.3,680,0
2007-04-19,40,40,38.7,38.7,1217,0
2007-04-20,40,40,39.5,40,1503,0
2007-04-23,40,40,38.1,39.8,2155,0
2007-04-24,39.5,39.5,38.5,38.6,1625,0
2007-04-25,38.5,39.5,38.2,38.2,1230,0
2007-04-26,39.5,40,39,40,1480,0
2007-04-27,39.7,39.7,39,39.7,2325,0
2007-04-30,40,40,39.5,39.5,1158,0
2007-05-01,40,40,38.7,38.8,1066,0
2007-05-02,39,40,38.5,39.5,1307,0
2007-05-03,40,40,39.5,39.5,405,0
2007-05-04,39.5,39.5,36.5,37.5,4145,0
2007-05-07,35.5,37.5,35.5,37.5,1985,0
2007-05-08,37.5,38,35.8,35.8,2100,0
2007-05-09,37,37.1,36,37.1,1183,0
2007-05-10,37,37.5,37,37,710,0
2007-05-11,37.5,37.5,36,36,890,0
2007-05-14,36.5,37.3,36,37.2,3095,0
2007-05-15,37,37,36,36,3308,0
2007-05-16,36,36,35.5,35.8,1266,0
2007-05-17,35.8,35.8,32.7,34.5,4015,0
2007-05-18,34.5,35,34.5,34.7,290,0
2007-05-21,34.5,34.5,32.8,32.8,1425,0
2007-05-22,32.8,37.5,32.8,37.3,2383,0
2007-05-23,37.5,40.3,37.5,40.1,3718,0
2007-05-24,40.5,40.5,39,39.5,1636,0
2007-05-25,40,40.5,40,40.5,2488,0
2007-05-29,40,40.5,37.5,39,970,0
2007-05-30,39,44,39,44,5312,0
2007-05-31,44.5,47,42,46,6330,0
2007-06-01,46,46.5,45,45,2728,0
2007-06-04,45,45,44.5,45,1299,0
2007-06-05,44.5,44.5,42,43.2,2028,0
2007-06-06,43.2,43.5,43.2,43.5,1437,0
2007-06-07,43.5,43.5,42,42.5,865,0
2007-06-08,42.5,43,42.2,42.2,1964,0
2007-06-11,42,42.5,42,42,380,0
2007-06-12,41.5,41.5,39.2,40,6940,0
2007-06-13,40,40.2,39.7,40,480,0
2007-06-14,40.2,40.7,40.2,40.5,1506,0
2007-06-15,40.5,41.5,40,40.5,4176,0
2007-06-18,41,41,40,40.5,840,0
2007-06-19,40.5,40.5,39.8,40.5,448,0
2007-06-20,40,40.5,40,40,880,0
2007-06-21,40.5,44,40.5,44,3345,0
2007-06-22,43.5,44,41,42.5,6666,0
2007-06-25,42,42.5,40.5,41.5,672,0
2007-06-26,41.5,44,41,41.8,1178,0
2007-06-27,41.8,43.5,41.8,43.5,1278,0
2007-06-28,42.6,43,42.3,43,4578,0
2007-06-29,42.5,44,42.4,43.3,11624,0
2007-07-02,43.5,43.5,42.5,42.5,622,0
2007-07-03,43.5,43.5,42.4,42.5,851,0
2007-07-05,42.1,42.5,42.1,42.5,272,0
2007-07-06,42.1,44,42,43,1500,0
2007-07-09,43,44.2,42.5,44,14361,0
2007-07-10,44.5,44.5,42,42,4128,0
2007-07-11,42.5,43.2,41.5,42.5,1682,0
2007-07-12,42.5,44.5,42.5,43.5,17087,0
2007-07-13,43.5,47.4,43.5,47,29908,0
2007-07-16,47.5,54.5,47.5,54,15662,0
2007-07-17,52.5,55.1,51,53,13740,0
2007-07-18,53.3,53.7,51.1,52,3362,0
2007-07-19,50.5,54,50.5,53.9,6120,0
2007-07-20,54,54,52.5,53.5,2533,0
2007-07-23,53,54.5,52,53.1,4643,0
2007-07-24,54,54,50.5,51,1723,0
2007-07-25,51.5,51.5,50.5,50.5,2331,0
2007-07-26,51.5,51.5,49.7,51.5,4141,0
2007-07-27,52.5,52.5,51.1,52.1,749,0
2007-07-30,54.5,54.5,52.5,53,2667,0
2007-07-31,53.1,53.1,50.8,51.5,2287,0
2007-08-01,51.5,52,51.5,51.5,2781,0
2007-08-02,51.5,52,50.8,52,4173,0
2007-08-03,52,52,51.5,51.5,140,0
2007-08-06,51.5,51.5,50.5,51.5,2211,0
2007-08-07,51,51.5,51,51,808,0
2007-08-08,52,52,51.2,52,5558,0
2007-08-09,52,52,51,51.3,2302,0
2007-08-10,51,52.5,47.5,52.5,9068,0
2007-08-13,52.5,52.5,50,50,1289,0
2007-08-14,49.5,51,45,47.5,2908,0
2007-08-15,46,47.5,46,47.5,1150,0
2007-08-16,46.1,46.5,45,46,2407,0
2007-08-17,46,46.5,45,45.5,1468,0
2007-08-20,46,46,45,46,1645,0
2007-08-21,45.5,46.5,45,46,735,0
2007-08-22,46,48,46,48,3177,0
2007-08-23,49,52.5,49,52.5,8096,0
2007-08-24,52.5,52.5,49,49,3781,0
2007-08-27,49.3,49.3,46,48.5,1508,0
2007-08-28,48.5,48.5,46,47.4,594,0
2007-08-29,46,49.5,45,49,2691,0
2007-08-30,50,52,50,52,4775,0
2007-08-31,52.5,52.8,42,52.5,8440,0
2007-09-04,50,52.9,50,52.9,2666,0
2007-09-05,53,53,51.1,52,524,0
2007-09-06,52,52.5,51,52.4,2015,0
2007-09-07,52,52.5,51.5,51.5,2036,0
2007-09-10,51.1,53.1,51.1,53,3809,0
2007-09-11,53,53,52,52,1393,0
2007-09-12,51,52,51,52,1118,0
2007-09-13,52,53.8,52,53.4,4123,0
2007-09-14,53.4,53.4,52.6,53,3149,0
2007-09-17,53.8,54.9,53.5,54.8,6580,0
2007-09-18,54.2,55,52.1,54,4231,0
2007-09-19,52.1,54,51,53,5314,0
2007-09-20,53.5,54,51.5,53.5,3500,0
2007-09-21,54,54,52.5,52.5,3893,0
2007-09-24,52.5,55,52.5,52.5,17412,0
2007-09-25,51,53,50.5,52.5,5259,0
2007-09-26,54,54,52,53.4,2073,0
2007-09-27,53.5,54.5,53,53.5,5294,0
2007-09-28,52.7,54.4,51.2,54,2702,0
2007-10-01,54,54,52.5,54,563,0
2007-10-02,52.5,54,52.5,53.5,1470,0
2007-10-03,52.5,53.5,52.5,53.4,1312,0
2007-10-04,53,53,52.5,52.5,1220,0
2007-10-05,53.5,53.5,52.5,52.5,1640,0
2007-10-08,53,53.5,53,53.5,2352,0
2007-10-09,53.5,53.5,52.2,52.9,715,0
2007-10-10,52.9,55.4,52.8,55,10209,0
2007-10-11,54.1,54.9,52.5,54.9,7462,0
2007-10-12,54.9,57,54.9,56.7,12390,0
2007-10-15,57,58,55.3,56.3,9493,0
2007-10-16,56.9,59.5,56.8,57.8,5320,0
2007-10-17,59,63,58.5,63,8634,0
2007-10-18,64.4,75,63.5,74,14332,0
2007-10-19,74,82.5,73.9,77.5,16342,0
2007-10-22,79.5,81.2,78,81,11874,0
2007-10-23,81,84.8,81,84,11071,0
2007-10-24,84.5,84.5,72,80,11922,0
2007-10-25,78.5,80,75,78,2905,0
2007-10-26,79,80,77,79,927,0
2007-10-29,80,87,80,86.9,8410,0
2007-10-30,87,99,84,97,26866,0
2007-10-31,99.5,102,96.5,100.5,15464,0
2007-11-01,102,102,92,98,6320,0
2007-11-02,97.5,99,95,98,2840,0
2007-11-05,97,109.5,97,109.3,6374,0
2007-11-06,110,122.3,109.1,119.6,20404,0
2007-11-07,121.5,121.5,110,119.5,8188,0
2007-11-08,118,119.5,92.6,106,14750,0
2007-11-09,106,114,95,113,4987,0
2007-11-12,115,115,106.5,108.5,4790,0
2007-11-13,111.5,111.5,109.5,110.5,3303,0
2007-11-14,110.5,110.5,107.5,107.5,3287,0
2007-11-15,108.5,110.5,107.5,108.5,2366,0
2007-11-16,109,111,108,111,1384,0
2007-11-19,111,111,102.5,107,3008,0
2007-11-20,107,107,100.5,102,5407,0
2007-11-21,101.5,102,87,100,7271,0
2007-11-23,100.5,107.5,97,107.3,1309,0
2007-11-26,103.5,107,101,101.2,2870,0
2007-11-27,101.2,102,94.5,99,2950,0
2007-11-28,101,102,96.5,98.5,3058,0
2007-11-29,97.5,97.5,95.4,97.5,2475,0
2007-11-30,96.5,99,92.2,99,3980,0
2007-12-03,95,99.5,93.5,95,1160,0
2007-12-04,94.5,98.5,94.5,97.5,858,0
2007-12-05,97.5,98.3,95.1,95.5,2233,0
2007-12-06,95,99.5,94,98,2701,0
2007-12-07,93,98,93,95,2465,0
2007-12-10,100,116.5,95.1,113,6529,0
2007-12-11,112,115,111,112.5,1257,0
2007-12-12,112.5,113,110,110,3933,0
2007-12-13,110,113,105,110,4935,0
2007-12-14,111,112,110,111.5,3031,0
2007-12-17,111.5,111.5,107,109,2157,0
2007-12-18,108.5,111,108.2,110,1820,0
2007-12-19,110,110,108,109,975,0
2007-12-20,109,111,108.5,111,960,0
2007-12-21,111.5,112.5,110.5,110.5,2083,0
2007-12-24,109.5,115.5,109.5,110.5,1880,0
2007-12-26,114,114,110.5,112.5,240,0
2007-12-27,112,121,112,120,2445,0
2007-12-28,122.5,135.5,122,135,7770,0
2007-12-31,130,145,130,143,5179,0
2008-01-02,140.5,144.5,137,139,5510,0
2008-01-03,135,140,130.1,131.6,2453,0
2008-01-04,130.1,130.1,117.5,127.5,8047,0
2008-01-07,127.5,127.5,124,124,1638,0
2008-01-08,125.5,125.5,115,124,2357,0
2008-01-09,125.5,125.5,115.5,120,3078,0
2008-01-10,117,120.2,117,118,1604,0
2008-01-11,119.5,125,119.5,124,859,0
2008-01-14,128,130,125,128.5,3855,0
2008-01-15,130.2,132.5,120,120,2440,0
2008-01-16,120,120,102,109,8825,0
2008-01-17,113.3,120,104.5,110,4062,0
2008-01-18,113,116.5,108.5,113,1385,0
2008-01-22,105.5,112.5,101.7,112.5,7683,0
2008-01-23,104.5,112,103,112,3366,0
2008-01-24,111.9,112.5,108.2,111.5,3006,0
2008-01-25,118,118,111.5,112,1457,0
2008-01-28,112.2,115,112,114,2413,0
2008-01-29,113,115,110.5,114,1394,0
2008-01-30,114,114,110.5,112.5,1357,0
2008-01-31,112.5,112.5,110,112.5,3290,0
2008-02-01,112,113.5,110,112,2021,0
2008-02-04,111.5,113,111.5,112.5,1313,0
2008-02-05,110.1,112,110,111,976,0
2008-02-06,112.5,113,111,112,2230,0
2008-02-07,111.5,111.5,109.5,110,2271,0
2008-02-08,110,110,106,108,2686,0
2008-02-11,106,107,106,107,1085,0
2008-02-12,106.5,107,105,106,1694,0
2008-02-13,106.5,107.5,85,105.5,13871,0
2008-02-14,105,105,100,103,5936,0
2008-02-15,103,103,85.5,100.5,6767,0
2008-02-19,95,95,88.5,92,10429,0
2008-02-20,92,100,84.5,100,10438,0
2008-02-21,91.5,100.1,91.5,100,2458,0
2008-02-22,95,100,95,98,1035,0
2008-02-25,96,99.5,95,99,1917,0
2008-02-26,97.5,109,97.5,108,4551,0
2008-02-27,107,107.5,103.5,107.5,696,0
2008-02-28,107.5,111,107.5,110.5,6359,0
2008-02-29,110,110,107.5,110,1345,0
2008-03-03,110,110,102.5,105,3298,0
2008-03-04,105,107.5,102,106,1875,0
2008-03-05,105,110,105,107.4,4879,0
2008-03-06,109.5,109.5,105.5,107,3804,0
2008-03-07,107,110,105.1,105.1,3735,0
2008-03-10,105,106,98,103,5537,0
2008-03-11,103,104,99.7,100.5,3547,0
2008-03-12,102.5,104,100,102.5,2243,0
2008-03-13,102.5,110,100.5,110,2478,0
2008-03-14,108.5,110,103.5,107,1132,0
2008-03-17,104,104,99.7,102,2947,0
2008-03-18,102,105,102,105,2049,0
2008-03-19,107,107,103,105,2224,0
2008-03-20,105,107,102.5,106.9,2550,0
2008-03-24,107,107.5,103.5,105,1270,0
2008-03-25,105.5,105.5,103,104,1607,0
2008-03-26,104,104,100,101,4040,0
2008-03-27,101,103,99,103,2551,0
2008-03-28,103,104,102.5,104,908,0
2008-03-31,104,107,103,105.5,1244,0
2008-04-01,105.5,105.5,98.5,102.5,2715,0
2008-04-02,102.5,107.5,100.5,106.8,2363,0
2008-04-03,105,105,99,102,2630,0
2008-04-04,101,103,100,101.5,2665,0
2008-04-07,100.1,101,95.3,98.5,3898,0
2008-04-08,95,97,92,95.2,2564,0
2008-04-09,94.5,94.5,90.5,92.5,4800,0
2008-04-10,93,93,84.6,90,8383,0
2008-04-11,87.5,100,84,94,9038,0
2008-04-14,93,99.5,91.5,99,4115,0
2008-04-15,98.5,100,98.5,99.5,2269,0
2008-04-16,99.5,102.5,98,102.5,4950,0
2008-04-17,102,102.5,99,101,1609,0
2008-04-18,102.5,111.5,102.5,109.5,13563,0
2008-04-21,110.5,112.5,110,111.5,8858,0
2008-04-22,111,111.7,110.5,111,6180,0
2008-04-23,112,115,111,114.3,13044,0
2008-04-24,114.9,125,113.5,122.5,8109,0
2008-04-25,121.5,133.8,121.5,130,18269,0
2008-04-28,133,137,129.9,136,11526,0
2008-04-29,137,142.5,132.5,142.5,12710,0
2008-04-30,142.5,142.5,138,142,7999,0
2008-05-01,142,142,129,140,13435,0
2008-05-02,141.7,141.7,136,139.5,3531,0
2008-05-05,140,140,135.5,135.5,2144,0
2008-05-06,140,140.2,136,139,8017,0
2008-05-07,144.5,175,144,162,70058,0
2008-05-08,162,180,157.7,168.5,53737,0
2008-05-09,172.5,175,168.5,170,16899,0
2008-05-12,174,177.5,170.1,172,19479,0
2008-05-13,175,177.5,170.1,172.1,14893,0
2008-05-14,174.5,175.5,169.5,172.5,16370,0
2008-05-15,175.5,187,173.5,180.5,69288,0
2008-05-16,188.5,205,181,204.8,91816,0
2008-05-19,204.5,242.5,202.5,227,88310,0
2008-05-20,239.5,276.8,239,260.6,137277,0
2008-05-21,269.5,278.5,240.5,257.3,109105,0
2008-05-22,250.5,254.5,213,223.5,80915,0
2008-05-23,218,218.5,196,213.5,57208,0
2008-05-27,215.5,226.5,197.5,209,49480,0
2008-05-28,215,228,199,225,35059,0
2008-05-29,236.5,249,222,234,53320,0
2008-05-30,239,257.5,238.5,254,38857,0
2008-06-02,260,284.5,257.5,283.8,76497,0
2008-06-03,287.2,290,255,286,75218,0
2008-06-04,281,283,260.3,270,33965,0
2008-06-05,270.4,272.5,241,254,38520,0
2008-06-06,256,270,250,270,30182,0
2008-06-09,272.5,273,251,263,22168,0
2008-06-10,255,262,240,242.5,21563,0
2008-06-11,246,246,216.2,219,37370,0
2008-06-12,219,237.5,210.5,230,24935,0
2008-06-13,228,249,228,235,22320,0
2008-06-16,236.5,236.5,225.1,228,18306,0
2008-06-17,226.5,227,216,216.5,14911,0
2008-06-18,216,227.5,210.8,227,15602,0
2008-06-19,235,247,228,241,23409,0
2008-06-20,244,255,222.5,252,21243,0
2008-06-23,250,254,239.5,245,9530,0
2008-06-24,243.9,243.9,230.5,235.5,6565,0
2008-06-25,235.5,237.5,220,225,13128,0
2008-06-26,222.5,226,213.5,216,15738,0
2008-06-27,212,214,197,206,34857,0
2008-06-30,205.8,206,181,185,31035,0
2008-07-01,181.2,183.5,172.5,177,42379,0
2008-07-02,184.5,200,178.6,182,12882,0
2008-07-03,182.5,182.5,162.5,175,15050,0
2008-07-07,173,175.5,156.8,160,12927,0
2008-07-08,162,169,151.6,167.9,20879,0
2008-07-09,177.9,195,170.1,179.5,17253,0
2008-07-10,190,199,180,199,13768,0
2008-07-11,199.3,199.3,187.5,197.5,8350,0
2008-07-14,195.7,204,194.1,199,7869,0
2008-07-15,199,199,184.7,187.5,7733,0
2008-07-16,204,220,193,220,25715,0
2008-07-17,216,220,204.6,216,7745,0
2008-07-18,204.5,212.5,197.7,206.5,7245,0
2008-07-21,202.5,220,202.5,218,8479,0
2008-07-22,215.5,215.5,202.5,210,5998,0
2008-07-23,210,220,208,215,7187,0
2008-07-24,215.5,215.5,198,198.1,8655,0
2008-07-25,198,200,190.4,197.3,2485,0
2008-07-28,199.9,210,199.5,200.1,3978,0
2008-07-29,207.5,210,201,207.4,3997,0
2008-07-30,206,213.5,201.5,209.5,3574,0
2008-07-31,210,210,195,197.2,6801,0
2008-08-01,198,202.5,191.2,197.5,7899,0
2008-08-04,196,197.5,185,185,6682,0
2008-08-05,186,188,165.6,167,13924,0
2008-08-06,167,178,160,175,8613,0
2008-08-07,180,183,175,180,5954,0
2008-08-08,181,187,177.5,178,3570,0
2008-08-11,187,187,174.5,176,2056,0
2008-08-12,176.2,180,169.5,169.5,6762,0
2008-08-13,166.5,180,166.5,170,9085,0
2008-08-14,171,178,170,170,5925,0
2008-08-15,171,175,166,166.7,4473,0
2008-08-18,169,174,167.5,170.5,3646,0
2008-08-19,170,172.5,167.6,170.5,8243,0
2008-08-20,174,187,170,185,4788,0
2008-08-21,187,200,184.9,184.9,12871,0
2008-08-22,185,190,176.5,176.6,5050,0
2008-08-25,178.5,198.5,175.5,175.5,5515,0
2008-08-26,180,184,180,182.5,1866,0
2008-08-27,184,185.5,181.5,182.5,2053,0
2008-08-28,184,187.4,182.5,183,3432,0
2008-08-29,184,185,181.1,185,4402,0
2008-09-02,185,185,178,182.5,4701,0
2008-09-03,182,182,178,178.3,2555,0
2008-09-04,177,179.5,173.5,175,4187,0
2008-09-05,175.5,178.5,167.5,167.5,4717,0
2008-09-08,177.5,177.5,165,165,4831,0
2008-09-09,167.5,167.5,147,150,13691,0
2008-09-10,155,155,135,148,13929,0
2008-09-11,146,150,140,142,11481,0
2008-09-12,147.5,147.5,136,139.5,7136,0
2008-09-15,133.5,136,120,135,11976,0
2008-09-16,135,135,101.1,120,15827,0
2008-09-17,122.5,122.5,102.5,110,11821,0
2008-09-18,109.5,114,98,101,11274,0
2008-09-19,115,122,110,114,10939,0
2008-09-22,110,127,110,116.5,8375,0
2008-09-23,113,117,113,115,3447,0
2008-09-24,114.5,122.5,114.5,120,14751,0
2008-09-25,120,121,109.5,115.5,9888,0
2008-09-26,114,115,102.5,107.5,11973,0
2008-09-29,100.5,110,87,91.5,21514,0
2008-09-30,87,98,84.1,90,8414,0
2008-10-01,90,95,89,94.5,7685,0
2008-10-02,95.5,100,85,90,12938,0
2008-10-03,93,93,84.1,84.1,9723,0
2008-10-06,82.5,82.5,53,58.9,66888,0
2008-10-07,60,75,59.5,66,28563,0
2008-10-08,72,75,60,60.5,19732,0
2008-10-09,65,69,60,62.1,15558,0
2008-10-10,57.5,62,47.5,57,21756,0
2008-10-13,65,72,62.5,70.5,21967,0
2008-10-14,143.5,144,102,111,139446,0
2008-10-15,110.5,110.5,98.2,106.7,40822,0
2008-10-16,107.5,107.5,95,102,22814,0
2008-10-17,103.5,109,95.1,107,14260,0
2008-10-20,108,109,100.5,102.5,14248,0
2008-10-21,102.5,102.5,93,94.5,14762,0
2008-10-22,93,94.5,85,90,25190,0
2008-10-23,83,85,80,82.7,26808,0
2008-10-24,80.1,83,80,82.5,19272,0
2008-10-27,81,86.5,80.5,86.5,9732,0
2008-10-28,90,110,81.5,102,16410,0
2008-10-29,99.7,100,92.5,93.5,22804,0
2008-10-30,91.5,97,90.1,93,8269,0
2008-10-31,90,95,90,92.5,8246,0
2008-11-03,93,103,92,97.5,13782,0
2008-11-04,105,114.7,103,112.9,26496,0
2008-11-05,115,115.5,105,110,12647,0
2008-11-06,110,111,97,99,10258,0
2008-11-07,110,110,100,100,7470,0
2008-11-10,104,107.5,91,92.5,13112,0
2008-11-11,90.1,91,74,75,33521,0
2008-11-12,71,75.9,69.1,75.5,41475,0
2008-11-13,75,82.2,73,79.2,17353,0
2008-11-14,79,81.5,75.1,79,7669,0
2008-11-17,75.6,78.9,73,75,8235,0
2008-11-18,74.9,74.9,65,65,16222,0
2008-11-19,68.5,68.5,57.5,58,20617,0
2008-11-20,57.5,58,46,48,33590,0
2008-11-21,49,52.5,42.5,47,16300,0
2008-11-24,49,59.8,47.5,59,26997,0
2008-11-25,58,62.5,55,58.3,11242,0
2008-11-26,60,68.5,52,68,8238,0
2008-11-28,63,68,63,68,2890,0
2008-12-01,68.5,68.5,61,63,7609,0
2008-12-02,61.5,63.5,60,61.5,6028,0
2008-12-03,60.5,61.5,56.5,59.9,3854,0
2008-12-04,59.7,59.7,55,57.5,3950,0
2008-12-05,55,60,52.5,54,9269,0
2008-12-08,59.5,64.5,54,62,11575,0
2008-12-09,62,62,55.1,59,5935,0
2008-12-10,57.5,59.5,55.4,59,10602,0
2008-12-11,56,59,55,55.1,6256,0
2008-12-12,54.5,55.1,51.5,55,7919,0
2008-12-15,52.5,56.5,52.5,53.3,7666,0
2008-12-16,53,53.3,50.2,52,20478,0
2008-12-17,50.5,52,50,50.3,13247,0
2008-12-18,50.3,54,49.7,50.9,16165,0
2008-12-19,49.5,55,49.5,55,18629,0
2008-12-22,52.5,56,49,50.2,16198,0
2008-12-23,50,50.6,48.6,49.5,7914,0
2008-12-24,48,50.5,47.5,48.5,3363,0
2008-12-26,48.6,49,48,48.6,2718,0
2008-12-29,48.5,49.5,46.5,47,6240,0
2008-12-30,46,47.5,45.1,46,6136,0
2008-12-31,46,47.5,42.6,45,15062,0
2009-01-02,42.8,50,42.8,50,6756,0
2009-01-05,50.1,52.5,49.5,50,20781,0
2009-01-06,50.1,51.1,49,50,17691,0
2009-01-07,46.5,50.7,46.5,48,4447,0
2009-01-08,46.5,50.5,46.5,50,11298,0
2009-01-09,49.1,50.8,48.5,49.5,14649,0
2009-01-12,50.8,50.8,47.5,49.5,3464,0
2009-01-13,49,50,48,49,2768,0
2009-01-14,49,52.5,46.5,47,5012,0
2009-01-15,49,49,46,47,3855,0
2009-01-16,47,52,47,52,37114,0
2009-01-20,52,52.4,48,51.1,18372,0
2009-01-21,51.1,54.5,51,51,12873,0
2009-01-22,50.5,51.5,47,47.5,7172,0
2009-01-23,47.5,49.9,46,49.4,4839,0
2009-01-26,50,51.5,47.5,50.9,5748,0
2009-01-27,50,51.5,49,49.5,2791,0
2009-01-28,50.5,50.9,49.2,50.5,1631,0
2009-01-29,49.9,50.5,48,48,2516,0
2009-01-30,47.5,48.5,47,47.9,3581,0
2009-02-02,48.5,48.5,46.5,46.6,2643,0
2009-02-03,46.5,47.5,45,46.5,5897,0
2009-02-04,45,47,45,45.5,3634,0
2009-02-05,45.2,45.2,43,43.3,5459,0
2009-02-06,42.8,47.5,42.6,45.5,5270,0
2009-02-09,47.5,47.5,45.5,45.9,2255,0
2009-02-10,44,47.5,44,44.6,2240,0
2009-02-11,45,47,44.5,47,3643,0
2009-02-12,45,48,44.5,48,4907,0
2009-02-13,47,47,44.5,47,1743,0
2009-02-17,45.5,48.5,43.8,47,11901,0
2009-02-18,47,49.5,46.5,48,7331,0
2009-02-19,48,49.5,46.5,48.7,5019,0
2009-02-20,46.5,49,45,47,5745,0
2009-02-23,48,48,43.5,46,2175,0
2009-02-24,43.5,47,43.5,46.4,3086,0
2009-02-25,44.5,48,43.5,47.4,4140,0
2009-02-26,46,48,44,44.6,7546,0
2009-02-27,45,45,43.5,43.5,2289,0
2009-03-02,43.5,43.6,33.5,39.2,11798,0
2009-03-03,36.6,39.3,30,30,6689,0
2009-03-04,33,37.9,30.1,35.7,5292,0
2009-03-05,36,36,30,30.1,3955,0
2009-03-06,30,33.5,30,32.4,2657,0
2009-03-09,30.3,37.5,28,29,9956,0
2009-03-10,34,34,28.5,30,3542,0
2009-03-11,30,32.5,30,31,2227,0
2009-03-12,31,32,30,31.5,9790,0
2009-03-13,32,32.5,29,30,7783,0
2009-03-16,30,30,28,28.2,3585,0
2009-03-17,29.9,29.9,26,26.5,6190,0
2009-03-18,27,36.5,26,35.5,18794,0
2009-03-19,35,46.5,35,42.5,16821,0
2009-03-20,43,47.5,36.5,39.5,8094,0
2009-03-23,39,44.5,38.5,43.5,4562,0
2009-03-24,41.5,44.5,41.5,44,3266,0
2009-03-25,44.5,45,42.5,42.6,3926,0
2009-03-26,42.5,49.5,42.1,48,12052,0
2009-03-27,48,50,45,48.9,4724,0
2009-03-30,48,48.5,42.5,44.5,5678,0
2009-03-31,48,48,43,45,4338,0
2009-04-01,44,48.5,43.2,44.5,2515,0
2009-04-02,45,46,43.5,43.5,4930,0
2009-04-03,43,45,43,44.4,2095,0
2009-04-06,45,45,43.7,44.5,2065,0
2009-04-07,43.5,44,40.5,42,4942,0
2009-04-08,44.5,52.5,44.5,52,23810,0
2009-04-09,53.1,65,53.1,61.5,22549,0
2009-04-13,55,64.9,53,64.8,10033,0
2009-04-14,65,71.7,65,70,23487,0
2009-04-15,70,86.7,68,71.2,35546,0
2009-04-16,73.7,80,73.7,78.2,16186,0
2009-04-17,80.9,88,73.5,83.2,18582,0
2009-04-20,83,83,74.8,78.4,12255,0
2009-04-21,74.7,79.6,68.5,77.4,8007,0
2009-04-22,79.5,92,75.1,83.8,28225,0
2009-04-23,87.7,87.7,82.3,85.1,11215,0
2009-04-24,86.9,87.5,80,83,10134,0
2009-04-27,83,84,70.1,73.5,16844,0
2009-04-28,72.2,81.8,70.5,77,10860,0
2009-04-29,79.4,79.5,76,77.8,5221,0
2009-04-30,79,80.5,73.5,74.3,8952,0
2009-05-01,73.3,78.4,71.5,74.5,6614,0
2009-05-04,75,82.7,75,80.1,18879,0
2009-05-05,80,85,72.9,77.6,27628,0
2009-05-06,79.7,81.6,75.3,78.2,14088,0
2009-05-07,79.9,80,75.1,76.2,6449,0
2009-05-08,77,78.5,75,76.5,6032,0
2009-05-11,76.8,79.8,74.5,79.8,8677,0
2009-05-12,79.3,79.3,72.1,76.3,13398,0
2009-05-13,72.7,76.3,70,70.1,13953,0
2009-05-14,70,73.8,67.5,73.7,17002,0
2009-05-15,74.9,78.9,71,76.7,14965,0
2009-05-18,79.1,79.2,75,76.7,5947,0
2009-05-19,75.6,94.5,75.6,91.1,51560,0
2009-05-20,90.9,110.6,90.5,94.9,81815,0
2009-05-21,94,105,85.3,94.3,37205,0
2009-05-22,97.6,100,89.1,91.4,12077,0
2009-05-26,89.2,98.3,87.6,92.5,12997,0
2009-05-27,90,99.3,88.8,92.3,22317,0
2009-05-28,92.2,92.5,89.1,91.5,10526,0
2009-05-29,94.4,94.5,89.8,90.2,8352,0
2009-06-01,95.9,97,94,94.6,12189,0
2009-06-02,94.9,95.2,92.5,94.5,9968,0
2009-06-03,95,95,88,90.9,15466,0
2009-06-04,93.5,94.8,91,92.9,7906,0
2009-06-05,93.2,94,88.5,92.2,12116,0
2009-06-08,90.1,92,89,90.9,5113,0
2009-06-09,92,96.9,89,93,19025,0
2009-06-10,93.1,94.6,91.1,93.4,14268,0
2009-06-11,93.4,104.2,92.3,101.1,31417,0
2009-06-12,101.4,106,101.1,104.2,34893,0
2009-06-15,105,105,88.5,90,36270,0
2009-06-16,91.3,92,81.3,85.2,23555,0
2009-06-17,85.2,89.8,79.6,89.4,19754,0
2009-06-18,90.3,90.3,80.6,81.9,17402,0
2009-06-19,82.4,85.6,79.7,82.3,39879,0
2009-06-22,81.5,83,73.7,74.6,22420,0
2009-06-23,76.1,76.1,71.1,74.8,19669,0
2009-06-24,76.3,82.7,75,78.9,21421,0
2009-06-25,79,82.5,75,82.3,21495,0
2009-06-26,84.4,114.5,84.4,109.8,765521,0
2009-06-29,105,107.9,98.5,107.2,313336,0
2009-06-30,107.6,114,104.5,113.2,59474,0
2009-07-01,113.5,116.4,108.4,114.1,43883,0
2009-07-02,113.5,115.5,108,113.2,40595,0
2009-07-06,112.2,120.5,108.5,120.2,44612,0
2009-07-07,124.7,124.9,112.9,115,36664,0
2009-07-08,114.6,114.6,105.5,109.2,38941,0
2009-07-09,108.7,109.3,106,106.5,20873,0
2009-07-10,106,110,101.8,108.5,17823,0
2009-07-13,112,112.5,106.5,111.9,10554,0
2009-07-14,112.4,113.6,110,113,8869,0
2009-07-15,113.5,115.4,110.1,115.4,16438,0
2009-07-16,114.5,115,111.6,114.8,11300,0
2009-07-17,114,114.7,108.2,108.8,15883,0
2009-07-20,109.6,109.9,107.4,109.6,15938,0
2009-07-21,110,110,104.6,104.6,18437,0
2009-07-22,104.7,109,101.6,102.8,15734,0
2009-07-23,102.4,104,100.6,104,22048,0
2009-07-24,102.7,107.4,97,101.3,38889,0
2009-07-27,100.6,101.2,97.5,99.9,9470,0
2009-07-28,97.8,99,97.5,98.8,12729,0
2009-07-29,97.6,101.9,97.5,99.9,17943,0
2009-07-30,100.7,106.4,99.7,104.2,34217,0
2009-07-31,103,107.2,102,106,13772,0
2009-08-03,105.5,106.2,100.1,102.9,19192,0
2009-08-04,101,105.2,100.3,103.3,14389,0
2009-08-05,103,104,100.1,101.4,10410,0
2009-08-06,100.8,103.3,95.5,95.9,14591,0
2009-08-07,97.6,100,97,99.5,8909,0
2009-08-10,98.6,99,96.2,96.3,6831,0
2009-08-11,95.6,97.3,84.6,87.2,33540,0
2009-08-12,89.4,96,87.5,92.5,10500,0
2009-08-13,92.7,94.9,90,93,8263,0
2009-08-14,92.6,93,85,85.6,20405,0
2009-08-17,82.6,82.6,77,77.9,23049,0
2009-08-18,78.7,87.8,78.7,83.1,17667,0
2009-08-19,83,87.5,82.5,85.9,6026,0
2009-08-20,86,86.6,85,86.1,3783,0
2009-08-21,87.8,87.8,83.3,85.4,16229,0
2009-08-24,85.2,85.4,82.5,83.1,10674,0
2009-08-25,83.3,83.5,78.5,79.3,16406,0
2009-08-26,79.4,81,78.4,79.2,8204,0
2009-08-27,79.2,79.2,75.8,78.5,12608,0
2009-08-28,79.2,79.2,76.6,76.9,9802,0
2009-08-31,76.2,76.9,75,75.6,19042,0
2009-09-01,75,79,75,76.5,19064,0
2009-09-02,75.6,78.9,75.6,77,11232,0
2009-09-03,77.4,79.1,71.8,73.2,21483,0
2009-09-04,72.7,76.9,72.2,76.4,15125,0
2009-09-08,77.3,79.2,76.4,78.6,16355,0
2009-09-09,79.7,83.5,78.7,81.7,16794,0
2009-09-10,81.4,84,80.5,83.9,9675,0
2009-09-11,84.2,84.5,80,80.3,14613,0
2009-09-14,80,82,77.5,81,8497,0
2009-09-15,81,82.6,79.7,80.3,10471,0
2009-09-16,80.2,80.8,79,79.4,11689,0
2009-09-17,79.4,80,78,78.8,8805,0
2009-09-18,79,87.2,77.8,86.3,59077,0
2009-09-21,84.6,87.3,80.5,85.6,17856,0
2009-09-22,85.9,86.8,84.3,84.9,20063,0
2009-09-23,84.8,87.5,83.9,86.3,20822,0
2009-09-24,86.2,87.5,79.8,82.4,15522,0
2009-09-25,81.9,84.5,80.1,83.9,12479,0
2009-09-28,84.1,84.1,80.2,80.8,18208,0
2009-09-29,81.5,82.9,79.8,81.1,10598,0
2009-09-30,80.9,81.6,77.6,78.9,11966,0
2009-10-01,79,80,73.9,73.9,16244,0
2009-10-02,72.9,73.9,70,72,13636,0
2009-10-05,72.3,74,72,72.8,11799,0
2009-10-06,73,76.5,72.8,75.8,8762,0
2009-10-07,75.9,79.9,75.4,76.1,6269,0
2009-10-08,76.5,78.2,75.8,76.7,7984,0
2009-10-09,76.9,76.9,73.9,75,5970,0
2009-10-12,75,75,72.7,73.3,7244,0
2009-10-13,73,74.6,71.5,71.8,9010,0
2009-10-14,72.7,73,71.5,72.8,7601,0
2009-10-15,72.5,74,71.5,71.6,7861,0
2009-10-16,71.3,74.6,70.2,72.9,22588,0
2009-10-19,73.5,74.9,72.6,73.1,9655,0
2009-10-20,73.6,73.8,71.3,71.5,9091,0
2009-10-21,71.7,72.5,70,70.2,18287,0
2009-10-22,70.5,70.5,66.7,68.4,17894,0
2009-10-23,68.4,69.9,65,65.2,21510,0
2009-10-26,65,69.5,62.4,62.5,24615,0
2009-10-27,62.5,62.9,60,60.3,15005,0
2009-10-28,60.5,60.8,54.3,54.3,30938,0
2009-10-29,59.9,64.2,56.8,61.3,21233,0
2009-10-30,61,64.7,56.9,58.4,19142,0
2009-11-02,59,62.8,52.8,55.6,18685,0
2009-11-03,55,55.2,50.1,53.4,19136,0
2009-11-04,53.9,56.9,53.9,56.3,13071,0
2009-11-05,56.8,58.5,55.5,58.1,9786,0
2009-11-06,57.1,58.3,56,57.2,7744,0
2009-11-09,57.1,59,57,58.7,6666,0
2009-11-10,57.1,58.1,55,55.8,8618,0
2009-11-11,56.5,57,56.2,56.5,4885,0
2009-11-12,56.2,58,55.2,55.6,7898,0
2009-11-13,55.5,56.8,55.1,55.6,9766,0
2009-11-16,56.4,62.7,55,62.3,21497,0
2009-11-17,61.8,65,61.8,64.4,21190,0
2009-11-18,65,65.2,62.7,65.2,17912,0
2009-11-19,64.2,72.3,62.7,70.6,36109,0
2009-11-20,69.9,72,66.5,70.5,24042,0
2009-11-23,71,72.5,70.5,72,14591,0
2009-11-24,72.1,72.1,70,72.1,12700,0
2009-11-25,72.3,72.5,70.3,71.6,5402,0
2009-11-27,67.3,71.5,63.9,67.5,14873,0
2009-11-30,67,72,64.2,71.5,81955,0
2009-12-01,72.5,75,65.9,73,21228,0
2009-12-02,73.3,76.3,71,74.2,24352,0
2009-12-03,74.9,77,72.5,74,17727,0
2009-12-04,75.8,79.9,75.8,79.9,20429,0
2009-12-07,80,81.1,77,81.1,16362,0
2009-12-08,80.6,84.3,78.9,81.4,30525,0
2009-12-09,80.6,83.7,76.4,83.6,38538,0
2009-12-10,83.8,84.9,81.4,81.7,24710,0
2009-12-11,80.9,84.7,78.5,84.2,16965,0
2009-12-14,84.3,84.6,82.3,84.1,11482,0
2009-12-15,84.1,86.4,82.8,84.9,14154,0
2009-12-16,85.9,87,84.9,85.9,17788,0
2009-12-17,85,87,80,86.3,16833,0
2009-12-18,87,88,84.2,87.9,45383,0
2009-12-21,88.2,92.9,84,92.5,25973,0
2009-12-22,92.6,94.4,92.6,94,13960,0
2009-12-23,94.1,99.2,93.3,98.5,22730,0
2009-12-24,98.8,99.2,96.7,97.4,6369,0
2009-12-28,97.4,97.4,87.1,87.7,38885,0
2009-12-29,88.1,89.3,81.8,81.8,19067,0
2009-12-30,82,84.3,79.6,82.4,33007,0
2009-12-31,82.2,82.6,80.6,80.9,10072,0
2010-01-04,81.9,84.7,79.8,81.2,20793,0
2010-01-05,81.2,81.7,77.3,78.1,15292,0
2010-01-06,75.4,76.9,69.5,70.5,43119,0
2010-01-07,70.6,76.8,70.6,74.3,30142,0
2010-01-08,74.2,77.5,73,73.4,27517,0
2010-01-11,73.7,74.3,70.6,71.9,22803,0
2010-01-12,70.8,71.8,69.1,71,24331,0
2010-01-13,71.6,72.5,69.8,70.1,29601,0
2010-01-14,67.9,70,63.4,63.7,107714,0
2010-01-15,59.1,62.7,58,58.7,813293,0
2010-01-19,59,61,58.3,58.9,128350,0
2010-01-20,59,59.8,57.6,58.3,74665,0
2010-01-21,58.5,59.5,56.7,57.1,49729,0
2010-01-22,57,58.1,54.1,54.6,85939,0
2010-01-25,55.5,57,51.8,56.4,98646,0
2010-01-26,56,56.4,53.8,54.1,34115,0
2010-01-27,54.2,59.2,53.8,59,123804,0
2010-01-28,60.3,61.5,57.7,59.3,100975,0
2010-01-29,59.7,59.8,56.8,56.9,80262,0
2010-02-01,57.1,59.8,57,59.1,67174,0
2010-02-02,59,60.3,58.2,58.8,90281,0
2010-02-03,59.5,59.8,55.9,57.5,74168,0
2010-02-04,56.7,58,54.5,54.7,51752,0
2010-02-05,54.3,54.3,48,50.9,81869,0
2010-02-08,51.1,54.9,51,53,30155,0
2010-02-09,53.9,53.9,50,50.3,32784,0
2010-02-10,49.9,53.1,49.7,53.1,31154,0
2010-02-11,52.7,53.1,51.6,52.7,34812,0
2010-02-12,51.9,52.9,50,52.9,50342,0
2010-02-16,53,53,50,50.8,49054,0
2010-02-17,51.1,51.8,50.5,51.5,20574,0
2010-02-18,51.6,51.6,50,51,26865,0
2010-02-19,51,51,49.9,50.2,24478,0
2010-02-22,50.2,50.9,48.6,48.7,25568,0
2010-02-23,48.7,50.4,48.3,49.5,25494,0
2010-02-24,49.9,50.5,49.7,50.4,36124,0
2010-02-25,49.7,50,49,49.8,43778,0
2010-02-26,49.9,49.9,49,49.5,29683,0
2010-03-01,49.9,50.4,48.3,48.7,29575,0
2010-03-02,48.9,50,48.5,49.2,32551,0
2010-03-03,49.4,51.3,49.1,49.7,48756,0
2010-03-04,49.9,51,49.9,50.9,21191,0
2010-03-05,51.4,52.7,50.1,52.4,52654,0
2010-03-08,52.4,53.2,49.7,51.1,45575,0
2010-03-09,53,55.9,52.5,54.4,103397,0
2010-03-10,54.9,55.5,52.8,53.9,50095,0
2010-03-11,54,57.1,53,56.8,91674,0
2010-03-12,55,55.8,44.4,44.7,782543,0
2010-03-15,45.2,45.4,40.9,41.1,373480,0
2010-03-16,42.2,42.8,41.4,42.2,111397,0
2010-03-17,42.5,42.9,41.3,41.3,97319,0
2010-03-18,41.5,41.7,40.5,41.1,73624,0
2010-03-19,41.5,42.7,41.5,42.7,101276,0
2010-03-22,42.1,43.1,41.5,42.9,72066,0
2010-03-23,43,46,43,45.6,134992,0
2010-03-24,45.7,46.5,44.7,46.2,59881,0
2010-03-25,46,46.5,44.9,45.3,73638,0
2010-03-26,45.3,47.2,43.1,46.4,101486,0
2010-03-29,47.3,48,45,46.2,100843,0
2010-03-30,46.4,46.9,44.6,45.4,274788,0
2010-03-31,45.1,45.7,44.5,44.7,51424,0
2010-04-01,44.9,45.7,44.7,45.3,30687,0
2010-04-05,45,45.5,44.7,45,38913,0
2010-04-06,45.2,45.3,44.1,44.6,31661,0
2010-04-07,44.8,45,43.3,43.5,50423,0
2010-04-08,43.2,43.7,43,43.6,27495,0
2010-04-09,43.6,43.9,42.5,43.4,37284,0
2010-04-12,43.7,43.9,42.6,43,29090,0
2010-04-13,43.3,43.9,43,43.5,48533,0
2010-04-14,44,44,42.7,43.4,36572,0
2010-04-15,43.2,43.7,42.7,43.4,43807,0
2010-04-16,43.6,43.8,41.9,42.4,46993,0
2010-04-19,41.8,42.3,41.1,41.4,33496,0
2010-04-20,41.2,42.1,40.3,41.3,36521,0
2010-04-21,41.3,43.2,41.2,42.4,26183,0
2010-04-22,41.7,42.3,41.1,42.2,24609,0
2010-04-23,42.1,42.2,41.5,41.8,20869,0
2010-04-26,41.8,42.2,41,41.1,27259,0
2010-04-27,41,41.1,39.7,40.1,47782,0
2010-04-28,41,43.6,39.1,40.4,124923,0
2010-04-29,41,41.8,40.4,40.9,44482,0
2010-04-30,41,41.2,39.6,39.7,39042,0
2010-05-03,40,40.4,39.4,39.9,27850,0
2010-05-04,40,40.2,37.8,38,48207,0
2010-05-05,37.6,38.6,35.2,37.7,44747,0
2010-05-06,37.5,38.3,30,34.2,57727,0
2010-05-07,34.3,34.3,30.5,31.9,80542,0
2010-05-10,34.2,34.9,30.2,31.1,85492,0
2010-05-11,31.1,34.3,30.3,33.9,83002,0
2010-05-12,34,35.9,33.9,35.9,43689,0
2010-05-13,35.9,36.2,34.6,34.9,39890,0
2010-05-14,34.7,35.1,33.2,33.6,19793,0
2010-05-17,33.9,34.9,31.5,32.3,27454,0
2010-05-18,32.9,33,30.2,30.2,52225,0
2010-05-19,30.1,30.7,28,28.8,114192,0
2010-05-20,28.1,29,27,27.5,135120,0
2010-05-21,26.9,30.1,26.9,29.6,94893,0
2010-05-24,31.7,31.7,27.3,27.3,72136,0
2010-05-25,25.9,26.2,23.1,23.4,299605,0
2010-05-26,24.4,25.2,22.3,22.9,187754,0
2010-05-27,23.8,24.4,22.9,23.4,138563,0
2010-05-28,23.4,23.7,21.7,22.1,230195,0
2010-06-01,22.5,24.2,21.5,22.2,136781,0
2010-06-02,22.5,25.6,22.4,25.6,131245,0
2010-06-03,25.5,25.5,23,25.2,164885,0
2010-06-04,24.7,25.9,23.5,25.7,124572,0
2010-06-07,26.1,27.5,23.7,23.8,80207,0
2010-06-08,23.9,25,22.9,23.5,46868,0
2010-06-09,24,24.6,22.6,22.9,54931,0
2010-06-10,23.3,24.1,22.8,23.5,78685,0
2010-06-11,23.3,24.1,23,23.4,41692,0
2010-06-14,23.7,24.7,23.4,24.3,71121,0
2010-06-15,24.3,26.1,23.5,25.4,98984,0
2010-06-16,25,28.2,24.7,27.2,145783,0
2010-06-17,27.6,28.1,25.1,25.7,125198,0
2010-06-18,25.7,26.8,25,26.8,132378,0
2010-06-21,26.9,27.8,25.8,26.3,82185,0
2010-06-22,26.3,26.3,23.7,24,207327,0
2010-06-23,24.1,24.4,23,23.4,99002,0
2010-06-24,23.3,23.9,22.8,22.9,147018,0
2010-06-25,23,24.2,22.7,23.2,1062539,0
2010-06-28,23.1,24.4,22.9,24,190430,0
2010-06-29,23.4,25.5,22.8,24.9,515698,0
2010-06-30,24.9,30.5,24.9,28,376393,0
2010-07-01,27.8,29.3,26.8,28.4,211983,0
2010-07-02,28.7,28.7,27.5,27.9,94233,0
2010-07-06,30,38.3,30,32.3,519316,0
2010-07-07,32.3,33.9,30.2,33.8,201850,0
2010-07-08,34.3,34.4,31.3,32.5,143002,0
2010-07-09,32.3,33.2,31.2,33.2,92800,0
2010-07-12,33,34.3,31.5,31.6,78887,0
2010-07-13,32,32.9,31.1,32.5,91294,0
2010-07-14,32.3,34,31.7,33,80207,0
2010-07-15,34.1,34.3,31.5,31.8,98220,0
2010-07-16,31.7,32,29,29,103929,0
2010-07-19,29.1,30.7,28.2,30.1,76495,0
2010-07-20,29.6,30.3,28.8,29.9,60018,0
2010-07-21,30.1,30.3,28,28.2,97847,0
2010-07-22,28.6,29.7,28.3,29.7,75364,0
2010-07-23,29.5,31,28.9,30.4,57950,0
2010-07-26,30.6,31.8,29.8,30.8,64646,0
2010-07-27,31.2,31.6,30.3,30.9,44601,0
2010-07-28,30.7,31,28.6,29.6,54293,0
2010-07-29,29.7,29.8,28.2,29.4,55483,0
2010-07-30,29.1,30.2,28.4,29.8,85779,0
2010-08-02,29.9,30.4,28.6,28.9,64456,0
2010-08-03,28.7,29.7,28,28.6,48756,0
2010-08-04,28.7,29.3,28.3,29.1,30457,0
2010-08-05,28.9,29.2,28.5,28.6,34643,0
2010-08-06,28.3,28.9,28,28.5,46903,0
2010-08-09,27.5,27.9,24,25,184697,0
2010-08-10,24.8,25.5,24.1,24.5,83010,0
2010-08-11,24,24,22,22.1,104898,0
2010-08-12,22.1,22.1,20.2,20.6,159259,0
2010-08-13,20.4,21.5,20.2,20.6,87557,0
2010-08-16,20.8,21.2,19.2,19.9,76901,0
2010-08-17,20,21.2,19.6,20.7,84752,0
2010-08-18,20.9,21,19.2,19.6,89365,0
2010-08-19,19.6,19.6,17.7,18.1,205776,0
2010-08-20,18,18.2,16.1,17.3,137204,0
2010-08-23,17.8,18.4,16.7,16.8,79945,0
2010-08-24,16.5,16.5,15.4,15.5,124682,0
2010-08-25,15.3,16.5,15.3,16.1,101360,0
2010-08-26,16.2,17,15.7,16,89718,0
2010-08-27,16.3,16.5,15.6,16.1,82614,0
2010-08-30,16.2,16.5,16,16.2,47581,0
2010-08-31,16.3,17.4,16.1,16.7,69581,0
2010-09-01,17.4,18,16.9,17.6,55303,0
2010-09-02,17.6,18.1,17.5,17.6,52478,0
2010-09-03,18,18.3,17.5,18,54989,0
2010-09-07,17.8,18,17,17.2,48558,0
2010-09-08,17.3,17.6,17.1,17.2,32607,0
2010-09-09,17.4,17.8,17.2,17.3,26248,0
2010-09-10,17.7,17.9,17.4,17.5,28193,0
2010-09-13,17.8,17.9,17.5,17.5,36022,0
2010-09-14,17.3,17.6,16.6,16.7,53428,0
2010-09-15,16.5,16.5,16,16.2,45708,0
2010-09-16,16.1,16.3,15.5,15.6,76756,0
2010-09-17,15.9,16.8,15.7,15.7,123699,0
2010-09-20,15.9,16.5,15.4,16,105980,0
2010-09-21,16,16.5,15.3,15.7,67377,0
2010-09-22,15.7,15.9,15.3,15.3,41959,0
2010-09-23,15.2,15.9,15.1,15.5,94799,0
2010-09-24,15.8,16.3,15.3,15.6,90028,0
2010-09-27,15.8,16,14.6,14.7,163919,0
2010-09-28,14.4,19.2,14.2,18.7,603848,0
2010-09-29,19.1,20.6,17.5,19,775720,0
2010-09-30,19.3,19.5,17.7,18.7,182298,0
2010-10-01,19,20.4,18.1,19.9,200500,0
2010-10-04,19.8,19.8,18.7,18.7,74215,0
2010-10-05,18.9,21.1,18.9,20.1,190674,0
2010-10-06,20.2,23.1,20.2,22.1,245445,0
2010-10-07,22.8,24,21.4,22.5,197260,0
2010-10-08,22.4,22.4,21.7,22.2,55063,0
2010-10-11,22.1,22.5,21,21.2,63131,0
2010-10-12,21.3,22.4,21.3,22.2,106376,0
2010-10-13,22.4,23.2,21.9,22.2,85676,0
2010-10-14,22.3,22.9,21.2,22,82218,0
2010-10-15,22.3,22.4,21.5,22.2,69433,0
2010-10-18,22.2,22.3,21.6,22.2,41763,0
2010-10-19,22.6,22.8,20.2,20.4,82721,0
2010-10-20,20.5,21,18.9,19.2,132329,0
2010-10-21,19.1,20.1,18.3,18.4,67020,0
2010-10-22,18.6,19.6,18.6,19.1,42246,0
2010-10-25,19.2,19.8,18.7,19,37699,0
2010-10-26,18.4,19.1,18.1,18.6,52577,0
2010-10-27,18.5,18.6,17.6,18,64753,0
2010-10-28,18.1,18.6,17.7,18.2,47875,0
2010-10-29,18.2,19.9,18.1,19,67462,0
2010-11-01,19,19.6,18,18,42640,0
2010-11-02,18.3,18.9,18.1,18.9,56049,0
2010-11-03,18.8,19,18.3,18.9,44393,0
2010-11-04,19.1,19.9,18.9,19.9,64628,0
2010-11-05,18.7,19.4,18.1,19.3,75829,0
2010-11-08,18.8,19,18.3,18.9,47600,0
2010-11-09,18.8,19,17.7,17.8,78989,0
2010-11-10,17.6,17.9,16.7,17.1,83748,0
2010-11-11,16.8,17.1,16.4,16.9,40238,0
2010-11-12,16.7,17.4,16.6,16.9,49595,0
2010-11-15,17,17.9,17,17.7,35244,0
2010-11-16,17.5,17.6,16.4,16.7,57279,0
2010-11-17,17.1,17.5,15.9,16.1,59650,0
2010-11-18,16.4,16.8,16.1,16.2,27624,0
2010-11-19,16.2,16.6,15.9,16.5,25099,0
2010-11-22,16.4,17,16.2,16.7,35344,0
2010-11-23,16.5,16.7,16.1,16.3,29927,0
2010-11-24,16.4,17.5,16.2,17.5,89943,0
2010-11-26,17.3,17.5,16.6,16.8,15002,0
2010-11-29,16.9,17.6,16.8,17.1,24998,0
2010-11-30,17.5,19.5,17.5,19.1,165806,0
2010-12-01,19.5,20.5,19,20.2,103080,0
2010-12-02,20.3,21,19.4,19.7,74318,0
2010-12-03,19.5,19.8,18.7,19.3,94700,0
2010-12-06,19.2,20,18.7,19.9,64469,0
2010-12-07,20.1,20.6,19.5,19.8,58918,0
2010-12-08,19.8,20,18.6,18.9,43840,0
2010-12-09,19.2,19.2,18.8,19.1,79360,0
2010-12-10,19.2,19.8,18.9,19.7,47942,0
2010-12-13,20,21.4,19.6,19.8,146033,0
2010-12-14,19.8,20.5,19.1,20.1,44420,0
2010-12-15,19.1,20.1,19,19,67928,0
2010-12-16,19,19.9,19,19.7,50436,0
2010-12-17,19.8,19.9,19.1,19.9,76181,0
2010-12-20,20,20.8,19.9,20.2,103197,0
2010-12-21,20.2,20.7,19.8,19.9,61832,0
2010-12-22,20,20.2,19.5,19.9,53002,0
2010-12-23,19.8,20.4,19.2,20.2,75734,0
2010-12-27,20.1,21.2,20,20.9,72350,0
2010-12-28,20.9,22.5,20.5,21.5,242096,0
2010-12-29,21.7,22.8,21.6,22.7,236729,0
2010-12-30,22.7,24.2,20.6,21.3,614318,0
2010-12-31,21.4,23.2,21.3,23.1,138853,0
2011-01-03,23.4,25.2,23.3,24.3,250845,0
2011-01-04,24,24.3,22.3,24.3,260379,0
2011-01-05,23.2,24.8,23.2,23.9,84988,0
2011-01-06,23.5,23.7,22.7,23.3,76863,0
2011-01-07,23.4,23.4,22.5,22.9,61384,0
2011-01-10,22.7,22.9,21.7,22.7,87274,0
2011-01-11,22.4,22.6,21.6,22.6,90832,0
2011-01-12,22.8,23.3,22.4,23.1,39193,0
2011-01-13,23,23.3,22.3,22.5,35456,0
2011-01-14,22.6,22.6,22.1,22.5,34758,0
2011-01-18,22.2,22.2,21.2,22,63812,0
2011-01-19,21.8,22,20.7,20.8,63646,0
2011-01-20,20.3,20.5,19.5,19.9,76072,0
2011-01-21,20.3,20.4,19.5,19.5,64414,0
2011-01-24,19.8,20,19.5,19.9,40962,0
2011-01-25,19.8,20,19.7,19.8,26766,0
2011-01-26,20,20.8,19.8,20.3,84955,0
2011-01-27,20.4,20.6,19.6,19.7,57920,0
2011-01-28,19.8,19.9,18.9,19.2,82352,0
2011-01-31,19.4,19.4,18.2,18.4,68263,0
2011-02-01,18.5,19.2,18.5,19,39233,0
2011-02-02,18.8,19.6,18.7,19.6,48267,0
2011-02-03,19.7,19.8,19,19,33185,0
2011-02-04,19,19.7,18.9,19.1,45858,0
2011-02-07,19,19.3,18.5,18.9,60425,0
2011-02-08,18.9,19,18.6,19,20256,0
2011-02-09,19.2,19.5,19.1,19.5,68676,0
2011-02-10,19.2,21.8,19,20.7,242084,0
2011-02-11,20.7,22,20.7,21.5,100622,0
2011-02-14,21.6,21.6,19.4,19.8,106925,0
2011-02-15,19.8,19.8,19,19.4,49482,0
2011-02-16,19.8,19.8,18.7,19,45859,0
2011-02-18,18.4,18.4,18,18.3,27645,0
2011-02-22,18.1,18.2,17.7,17.7,44168,0
2011-02-23,17.7,18,15.3,15.5,159429,0
2011-02-24,15.5,15.7,14.7,15,135568,0
2011-02-25,15.3,16.2,14.8,16,168155,0
2011-02-28,16,16.5,15.6,16,78924,0
2011-03-01,16,16,14.9,15.1,80376,0
2011-03-02,14.9,15.6,14.8,15.1,88211,0
2011-03-03,15.3,15.6,14.7,14.9,53682,0
2011-03-04,14.9,15,14.1,14.2,88302,0
2011-03-07,14.2,14.5,13.3,13.5,113397,0
2011-03-08,13.8,14.1,13.4,13.7,76366,0
2011-03-09,13.9,14,13.7,13.7,56679,0
2011-03-10,13.5,13.7,13,13,67577,0
2011-03-11,13,13,12.2,12.4,117314,0
2011-03-14,12.3,13,12.1,12.5,113332,0
2011-03-15,15,15.8,13.7,13.8,715755,0
2011-03-16,14.5,14.9,13.7,14.1,219349,0
2011-03-17,14.6,14.7,13.2,14,161658,0
2011-03-18,14.1,14.5,13.8,14.5,132451,0
2011-03-21,14.8,14.9,14.2,14.8,96149,0
2011-03-22,14.9,15.1,14,14.1,83632,0
2011-03-23,14.1,14.3,14,14.2,78180,0
2011-03-24,14.2,14.5,13.8,14.2,61537,0
2011-03-25,14.2,14.4,13.5,13.7,121242,0
2011-03-28,14,14,13,13,99622,0
2011-03-29,12.7,13.8,12.6,13.7,153301,0
2011-03-30,13.6,14.2,13.4,13.6,432009,0
2011-03-31,13.7,14.1,13.1,13.1,161555,0
2011-04-01,13.3,13.9,13.2,13.9,85467,0
2011-04-04,14,14.1,13.6,13.7,59843,0
2011-04-05,13.7,13.8,13.3,13.7,48745,0
2011-04-06,13.6,13.8,13.3,13.4,63549,0
2011-04-07,13.4,13.5,13.1,13.2,35659,0
2011-04-08,13.1,13.6,13,13.1,60381,0
2011-04-11,13.1,13.6,13,13.3,70844,0
2011-04-12,13.1,13.3,13,13,51362,0
2011-04-13,13.2,13.3,13,13,32443,0
2011-04-14,13,13.2,12.8,12.8,57935,0
2011-04-15,12.9,14.4,12.6,14,184312,0
2011-04-18,14,15.1,13.6,15,171417,0
2011-04-19,15,15.9,15,15.6,187527,0
2011-04-20,16,16.3,15.6,15.9,106374,0
2011-04-21,16.3,17.9,16,17.2,210182,0
2011-04-25,17.7,19.4,17.3,18.1,219956,0
2011-04-26,18.2,18.5,17.1,17.2,116241,0
2011-04-27,17.3,17.3,15.6,16,143661,0
2011-04-28,16.1,17,16,16.7,62273,0
2011-04-29,16.8,17.5,16.3,16.6,85341,0
2011-05-02,17.2,17.4,16.5,16.6,52148,0
2011-05-03,16.6,16.7,16,16.2,61299,0
2011-05-04,16.3,16.5,15.4,15.6,82119,0
2011-05-05,15.2,15.5,15,15,58682,0
2011-05-06,15.5,16.4,15.4,15.6,53807,0
2011-05-09,17.1,17.4,16,16.3,199361,0
2011-05-10,16.4,17,15.6,16,192469,0
2011-05-11,16.2,16.5,14.9,15.2,191885,0
2011-05-12,15.1,15.4,14.7,15.3,92522,0
2011-05-13,15.7,15.8,15,15.1,68764,0
2011-05-16,15.1,15.3,14.9,15,56391,0
2011-05-17,15.1,16.5,15,16.4,197018,0
2011-05-18,16.6,17.7,16.5,17.5,165471,0
2011-05-19,17.5,17.9,16.6,17.8,102678,0
2011-05-20,17.5,17.9,17.2,17.6,58728,0
2011-05-23,17.4,19.3,16.5,18,260315,0
2011-05-24,18.1,18.6,17.6,17.9,64361,0
2011-05-25,17.6,17.9,17.3,17.5,140824,0
2011-05-26,17.6,17.9,17.1,17.5,108402,0
2011-05-27,17.7,17.9,17.2,17.5,58769,0
2011-05-31,17.7,18.3,17.2,17.4,138858,0
2011-06-01,17.4,17.7,17,17,55819,0
2011-06-02,17,17,16.5,16.6,48702,0
2011-06-03,16.4,16.4,15.4,16.1,91306,0
2011-06-06,16,16,15.3,15.4,46235,0
2011-06-07,15.5,15.9,14.7,15.5,59509,0
2011-06-08,15,15.6,14.9,14.9,37081,0
2011-06-09,15.1,15.5,15,15.4,29773,0
2011-06-10,15.3,15.6,15,15.2,33089,0
2011-06-13,15.4,15.4,14.7,14.8,61403,0
2011-06-14,14.9,15,14.4,14.7,55581,0
2011-06-15,14.5,15.1,14.4,14.6,47769,0
2011-06-16,14.6,14.9,14.2,14.5,45059,0
2011-06-17,14.5,14.8,13.9,14.1,115502,0
2011-06-20,14,14.4,13.6,13.8,63870,0
2011-06-21,13.9,14.1,13.4,13.5,54647,0
2011-06-22,13.4,14.8,13.2,14.4,56227,0
2011-06-23,14.2,17.2,14.2,15,210847,0
2011-06-24,15,15.1,14,14.3,193973,0
2011-06-27,14.6,15,14.2,14.4,58911,0
2011-06-28,14.2,14.4,14.2,14.3,48097,0
2011-06-29,14.3,14.4,13.3,13.3,172892,0
2011-06-30,13.6,14.6,13.5,14.5,79289,0
2011-07-01,14.5,14.7,13.8,14.1,61577,0
2011-07-05,14.1,14.4,14,14,25627,0
2011-07-06,14.1,14.4,13.9,14.3,34907,0
2011-07-07,14.4,15,14,14.8,59781,0
2011-07-08,14.6,15.3,14.2,14.9,80157,0
2011-07-11,15,15.1,14.5,14.9,71136,0
2011-07-12,15,15,14.1,14.1,79478,0
2011-07-13,14.2,14.5,13.8,14.1,54844,0
2011-07-14,14.4,14.4,13.8,13.8,49291,0
2011-07-15,13.7,14.1,13.5,13.5,39795,0
2011-07-18,13.6,13.8,13,13.1,81942,0
2011-07-19,13.1,13.8,13.1,13.8,46129,0
2011-07-20,13.7,13.8,13.2,13.4,22809,0
2011-07-21,13.5,13.6,13.2,13.4,27216,0
2011-07-22,13.4,13.7,13.3,13.5,24507,0
2011-07-25,13.4,13.5,13.2,13.3,22516,0
2011-07-26,13.3,13.5,13,13,30910,0
2011-07-27,13,13.2,12.5,12.5,57422,0
2011-07-28,12.6,13.3,12.5,12.7,46982,0
2011-07-29,12.7,13.3,12.6,13.2,67137,0
2011-08-01,13.2,14.4,13.2,14.3,72360,0
2011-08-02,14.2,14.7,13.8,13.9,53136,0
2011-08-03,14,14.2,13.6,14,36763,0
2011-08-04,13.8,14,13.3,13.4,75710,0
2011-08-05,13,13.1,8.5,9.5,252616,0
2011-08-08,9.5,9.5,7.5,7.6,144553,0
2011-08-09,8.2,8.6,7.6,8,153999,0
2011-08-10,8.5,8.5,7.4,7.4,96474,0
2011-08-11,7.6,8.5,7.4,7.5,125140,0
2011-08-12,7.6,7.9,7.4,7.4,72916,0
2011-08-15,7.6,8.4,7.6,8.3,72719,0
2011-08-16,8.3,8.7,7.6,7.7,66089,0
2011-08-17,8,8.1,7.8,7.9,46834,0
2011-08-18,7.7,8.2,7.4,7.5,54658,0
2011-08-19,7.5,8.2,7.5,7.7,28754,0
2011-08-22,8,8.2,7.5,7.6,34027,0
2011-08-23,7.7,7.7,7.2,7.4,53162,0
2011-08-24,7.3,7.7,7.2,7.6,19796,0
2011-08-25,7.6,7.6,7.3,7.3,30188,0
2011-08-26,7.3,7.7,7,7.7,80678,0
2011-08-29,7.3,7.8,7.2,7.7,60367,0
2011-08-30,7.6,7.9,7.4,7.5,50848,0
2011-08-31,7.5,7.8,7.1,7.1,87775,0
2011-09-01,7.1,7.1,6.4,6.9,84995,0
2011-09-02,6.8,6.8,5.6,5.6,189012,0
2011-09-06,5.8,6.1,5.6,5.7,51616,0
2011-09-07,5.8,6,5.7,5.9,44337,0
2011-09-08,5.9,6.1,5.5,5.6,52420,0
2011-09-09,5.6,5.7,5.3,5.3,57295,0
2011-09-12,5.3,5.6,5,5.1,51957,0
2011-09-13,5.3,5.7,5.1,5.5,49019,0
2011-09-14,5.7,6,5.1,5.6,85415,0
2011-09-15,5.6,5.8,5.1,5.4,59538,0
2011-09-16,4.5,4.6,4,4.5,1053610,0
2011-09-19,4.4,4.5,4.1,4.2,72089,0
2011-09-20,4.2,4.4,4.2,4.2,37117,0
2011-09-21,4.4,4.4,3.8,3.8,69357,0
2011-09-22,3.7,3.8,3.4,3.4,110867,0
2011-09-23,3.5,4.1,3.5,4,83203,0
2011-09-26,4.1,4.2,3.8,4.2,81521,0
2011-09-27,4.3,4.3,3.9,4.2,83611,0
2011-09-28,4.1,4.2,3.7,3.8,123502,0
2011-09-29,3.8,4,3,3,322960,0
2011-09-30,3,3.747,2.901,3.201,297612,0
2011-10-03,3.2,3.4,2.7,2.8,119366,0
2011-10-04,3,3.7,2.6,3.6,80365,0
2011-10-05,3.7,3.7,3.2,3.3,54208,0
2011-10-06,3.4,3.9,3.4,3.8,81102,0
2011-10-07,3.8,3.8,3.3,3.4,43017,0
2011-10-10,3.7,3.7,3.3,3.5,60623,0
2011-10-11,3.5,3.7,3.3,3.7,33895,0
2011-10-12,3.6,4.1,3.5,3.6,87295,0
2011-10-13,4,4,3.7,3.9,48153,0
2011-10-14,4,4.4,4,4.3,94418,0
2011-10-17,4.3,4.4,3.7,3.8,75444,0
2011-10-18,4.4,4.4,3.7,4.4,56574,0
2011-10-19,4.4,4.4,3.9,3.9,43842,0
2011-10-20,4.1,4.3,3.8,3.9,34974,0
2011-10-21,4.5,4.5,4,4.3,80798,0
2011-10-24,4.4,4.4,3.8,4.2,86304,0
2011-10-25,4.1,4.2,3.8,3.9,49808,0
2011-10-26,4.3,4.4,3.9,4,74946,0
2011-10-27,4.2,4.4,4,4.4,98011,0
2011-10-28,4.3,4.4,4.1,4.3,58644,0
2011-10-31,4.36,4.36,4,4.105,55814,0
2011-11-01,4.1,4.1,3.6,3.6,83028,0
2011-11-02,3.5,4,3.5,3.9,74330,0
2011-11-03,4.2,5.8,3.9,5.1,336060,0
2011-11-04,5,5,4.2,4.6,222908,0
2011-11-07,4.8,4.8,4.1,4.6,77028,0
2011-11-08,4.7,5,4.3,4.7,62431,0
2011-11-09,4.5,4.7,4.2,4.2,77157,0
2011-11-10,4.3,4.3,4,4,75024,0
2011-11-11,4.1,4.3,4,4.2,75144,0
2011-11-14,4.2,4.6,4,4.1,134135,0
2011-11-15,4.2,4.4,3.6,3.9,162599,0
2011-11-16,3.9,5.9,3.8,5.6,652341,0
2011-11-17,6,6.2,5.1,5.2,310623,0
2011-11-18,5.4,5.4,4.5,4.5,163185,0
2011-11-21,4.8,5.5,4.3,5.4,147135,0
2011-11-22,7,7.4,6.1,7.1,980109,0
2011-11-23,6.5,7.3,6.2,6.4,363377,0
2011-11-25,6.4,6.7,6.1,6.1,78688,0
2011-11-28,6.5,7,6.3,6.8,228016,0
2011-11-29,6.8,7.7,6.8,7,457178,0
2011-11-30,7.4,7.5,6.5,6.6,554169,0
2011-12-01,6.2,6.5,6.1,6.2,242468,0
2011-12-02,6,7,6,6.5,233749,0
2011-12-05,6.9,7.5,6.5,7.4,363317,0
2011-12-06,7.4,8.4,7.3,7.8,447709,0
2011-12-07,8,8,7.2,7.6,240356,0
2011-12-08,7.7,7.8,7.2,7.26,137392,0
2011-12-09,7.5,7.8,7.3,7.8,174635,0
2011-12-12,7.6,8.9,7.6,8.8,378815,0
2011-12-13,9,9.2,8.2,8.5,229747,0
2011-12-14,8.3,8.3,7.3,7.5,245084,0
2011-12-15,7.6,7.8,6.6,6.9,248590,0
2011-12-16,7.2,7.601,6.6,7.402,292569,0
2011-12-19,7.3,7.6,6.9,7,86102,0
2011-12-20,7.2,7.6,7,7.6,117593,0
2011-12-21,7.8,7.8,7.2,7.8,68097,0
2011-12-22,7.8,7.8,7.32,7.6,71095,0
2011-12-23,7.6,7.7,7.3,7.4,58423,0
2011-12-27,7.4,7.5,7.3,7.4,49264,0
2011-12-28,7.4,7.499,7.1,7.198,73447,0
2011-12-29,7.2,7.3,7,7.1,74293,0
2011-12-30,6.9,7.1,6.4,6.8,162696,0
2012-01-03,7,7.2,6.8,7.138,55758,0
2012-01-04,7.1,7.2,6.811,6.9,44742,0
2012-01-05,7,7,6.631,6.715,40817,0
2012-01-06,6.6,6.8,6,6.6,218960,0
2012-01-09,6.55,6.6,6.031,6.416,91037,0
2012-01-10,6.7,6.7,6,6.4,114481,0
2012-01-11,6.4,7,6.2,6.7,79947,0
2012-01-12,6.8,8.186,6.61,7.2,438364,0
2012-01-13,7.2,7.5,7,7.201,73516,0
2012-01-17,7.2,7.49,7.2,7.3,81406,0
2012-01-18,7.3,7.3,6.76,6.981,107521,0
2012-01-19,7.1,7.1,6.4,6.801,93576,0
2012-01-20,6.9,6.982,6.531,6.78,74232,0
2012-01-23,6.6,7,6.6,6.789,57892,0
2012-01-24,6.778,6.778,6.227,6.6,136532,0
2012-01-25,6.5,6.695,6.3,6.655,96380,0
2012-01-26,6.643,6.75,6.643,6.749,33325,0
2012-01-27,7,7,6.5,6.9,32684,0
2012-01-30,6.9,7,6.6,6.9,32794,0
2012-01-31,7,7.184,6.7,6.8,42330,0
2012-02-01,7.1,7.35,6.7,7.145,100982,0
2012-02-02,6.9,7.32,6.83,7.131,64464,0
2012-02-03,7.4,8,7.2,7.7,261647,0
2012-02-06,8,8.4,7.2,7.3,208416,0
2012-02-07,7.2,8,7.1,7.8,98271,0
2012-02-08,7.8,8.3,7.6,7.87,112582,0
2012-02-09,7.9,8.5,7.9,8.1,102067,0
2012-02-10,8.2,8.58,7.6,7.8,190594,0
2012-02-13,8,8.1,7.6,7.8,63487,0
2012-02-14,8,8,7,7.201,117096,0
2012-02-15,7.5,7.5,7,7.3,71742,0
2012-02-16,7.5,7.5,7,7.2,139078,0
2012-02-17,7.3,7.3,6.76,6.889,82760,0
2012-02-21,6.9,7.2,6.8,7.1,50152,0
2012-02-22,7.1,7.304,6.801,6.801,56109,0
2012-02-23,6.81,7,6.81,6.925,51128,0
2012-02-24,6.9,6.956,6.751,6.78,39646,0
2012-02-27,6.7,6.95,6.5,6.596,78044,0
2012-02-28,6.6,6.698,6.3,6.3,53143,0
2012-02-29,6.3,6.59,6.215,6.299,86029,0
2012-03-01,6.201,6.8,6.201,6.216,66028,0
2012-03-02,6.4,6.585,6.201,6.3,59539,0
2012-03-05,6.4,6.59,6.125,6.47,51870,0
2012-03-06,6.4,6.5,6.3,6.4,62074,0
2012-03-07,6.443,6.99,6.442,6.65,79365,0
2012-03-08,7,7,6.6,6.74,59040,0
2012-03-09,6.8,6.9,6.74,6.848,39640,0
2012-03-12,6.8,6.9,6.5,6.5,85591,0
2012-03-13,6,6.3,5.1,5.9,264751,0
2012-03-14,5.8,5.8,5.1,5.3,174813,0
2012-03-15,5.3,5.3,4.8,5.2,166854,0
2012-03-16,5.198,5.198,4.98,5.18,131177,0
2012-03-19,5.2,5.484,5.112,5.4,61423,0
2012-03-20,5.3,5.4,5,5.1,41393,0
2012-03-21,5.4,5.447,5.068,5.081,56011,0
2012-03-22,5.1,5.198,4.894,4.999,38957,0
2012-03-23,5,5.093,4.901,5.093,52117,0
2012-03-26,5.2,5.3,5.06,5.285,37252,0
2012-03-27,5.2,5.3,5.008,5.2,32314,0
2012-03-28,5.235,5.245,5,5.029,42790,0
2012-03-29,5,5.025,4.51,4.686,56642,0
2012-03-30,4.9,4.9,4.62,4.701,28838,0
2012-04-02,4.8,4.828,4.63,4.75,45382,0
2012-04-03,4.7,4.8,4.2,4.412,107847,0
2012-04-04,4.2,4.5,4.2,4.3,97820,0
2012-04-05,4.4,4.4,4,4.005,103497,0
2012-04-09,4.025,4.114,3.915,3.99,63599,0
2012-04-10,3.99,4.297,3.9,3.91,50677,0
2012-04-11,3.9,4.112,3.826,3.905,49047,0
2012-04-12,3.9,4.1,3.823,4.048,43289,0
2012-04-13,3.998,4,3.838,3.9,55474,0
2012-04-16,3.8,3.958,3.528,3.8,76470,0
2012-04-17,3.8,3.841,3.66,3.785,69600,0
2012-04-18,3.7,3.895,3.619,3.619,43301,0
2012-04-19,3.6,3.664,3.5,3.5,74849,0
2012-04-20,3.8,3.8,3.514,3.604,98235,0
2012-04-23,3.6,3.649,3.35,3.424,59599,0
2012-04-24,3.4,3.5,3.216,3.302,43141,0
2012-04-25,3.3,3.6,3.2,3.4,65122,0
2012-04-26,3.5,3.72,3.411,3.7,62808,0
2012-04-27,3.7,3.85,3.51,3.626,49701,0
2012-04-30,3.6,3.8,3.3,3.4,72243,0
2012-05-01,3.4,3.797,3.4,3.68,52398,0
2012-05-02,3.636,3.649,3.422,3.56,52831,0
2012-05-03,3.6,3.64,3.401,3.401,55227,0
2012-05-04,3.407,3.595,3.375,3.394,49783,0
2012-05-07,3.4,3.5,3.2,3.4,66096,0
2012-05-08,3.4,3.99,3.391,3.8,134941,0
2012-05-09,4.4,4.6,3.5,3.7,195345,0
2012-05-10,3.7,3.88,3.531,3.709,40136,0
2012-05-11,3.8,3.899,3.6,3.771,58958,0
2012-05-14,3.7,3.9,3.5,3.5,53364,0
2012-05-15,3.5,3.6,3.394,3.4,46716,0
2012-05-16,3.4,3.6,2.8,3.2,75572,0
2012-05-17,3.2,3.3,2.718,3.008,77984,0
2012-05-18,2.9,3.15,2.852,2.912,68014,0
2012-05-21,2.9,3.2,2.8,3.1,44570,0
2012-05-22,3.1,3.4,3.087,3.101,38418,0
2012-05-23,3.1,3.2,3,3.106,28129,0
2012-05-24,3.1,3.1,2.9,2.921,28556,0
2012-05-25,2.92,3.175,2.92,2.921,31214,0
2012-05-29,3,3.144,2.91,2.923,47014,0
2012-05-30,2.9,3.2,2.9,2.919,86255,0
2012-05-31,3.1,3.101,2.925,3,53908,0
2012-06-01,2.9,2.999,2.7,2.701,56912,0
2012-06-04,2.72,2.8,2.56,2.69,54120,0
2012-06-05,2.6,2.699,2.5,2.5,46868,0
2012-06-06,2.69,3.08,2.51,3,82240,0
2012-06-07,3.1,3.2,2.8,2.87,62648,0
2012-06-08,2.978,2.978,2.7,2.8,43089,0
2012-06-11,2.8,3.149,2.8,2.8,77452,0
2012-06-12,2.851,3,2.702,2.862,46407,0
2012-06-13,2.8,2.9,2.7,2.7,52476,0
2012-06-14,2.7,2.789,2.625,2.701,58707,0
2012-06-15,2.7,2.701,2.5,2.5,148611,0
2012-06-18,2.6,2.68,2.525,2.6,64708,0
2012-06-19,2.6,2.69,2.525,2.611,84109,0
2012-06-20,2.61,2.65,2.55,2.55,53429,0
2012-06-21,2.65,3.499,2.65,3,345393,0
2012-06-22,3.1,3.2,2.7,2.765,1781871,0
2012-06-25,3,3,2.715,2.801,89750,0
2012-06-26,2.85,2.9,2.551,2.6,150900,0
2012-06-27,2.7,2.9,2.6,2.9,126920,0
2012-06-28,2.8,2.8,2.625,2.7,51475,0
2012-06-29,2.79,2.847,2.7,2.703,46355,0
2012-07-02,2.88,2.99,2.8,2.82,53856,0
2012-07-03,2.9,3.4,2.827,3.105,85680,0
2012-07-05,3.297,3.749,3.203,3.4,141800,0
2012-07-06,3.5,3.65,3.001,3.3,78695,0
2012-07-09,3.3,3.3,3.1,3.13,25591,0
2012-07-10,3.2,3.201,2.907,2.99,40941,0
2012-07-11,2.925,3.19,2.875,2.935,37201,0
2012-07-12,2.908,3.079,2.853,3.04,65696,0
2012-07-13,3,3.147,2.89,3,38225,0
2012-07-16,2.9,3.1,2.7,3.1,72110,0
2012-07-17,2.922,3.49,2.9,2.92,110065,0
2012-07-18,2.92,3.1,2.92,2.943,46101,0
2012-07-19,2.95,3.125,2.825,2.9,59294,0
2012-07-20,2.9,3,2.8,2.815,38106,0
2012-07-23,2.9,2.99,2.7,2.744,32204,0
2012-07-24,2.701,2.809,2.65,2.8,24716,0
2012-07-25,2.8,2.8,2.608,2.643,48196,0
2012-07-26,2.7,2.9,2.551,2.6,88093,0
2012-07-27,2.8,3.098,2.614,2.95,74636,0
2012-07-30,2.854,3.09,2.75,2.75,58356,0
2012-07-31,2.8,2.888,2.667,2.667,34503,0
2012-08-01,2.7,2.869,2.655,2.68,31548,0
2012-08-02,2.7,2.794,2.65,2.701,34256,0
2012-08-03,2.7,3.1,2.7,2.9,181153,0
2012-08-06,3,3.1,2.84,2.953,68126,0
2012-08-07,3.1,3.144,2.8,2.81,56445,0
2012-08-08,2.718,3,2.7,2.701,73940,0
2012-08-09,2.8,2.8,1.658,2.4,228178,0
2012-08-10,2.5,2.55,2.35,2.54,57119,0
2012-08-13,2.6,2.648,2.31,2.5,59625,0
2012-08-14,2.37,2.398,2.199,2.28,74900,0
2012-08-15,2.45,2.45,2.05,2.098,59008,0
2012-08-16,2.2,2.299,2.03,2.289,77047,0
2012-08-17,2.3,2.3,2.185,2.289,44430,0
2012-08-20,2.155,2.29,2.1,2.23,40493,0
2012-08-21,2.2,2.3,2.2,2.3,34549,0
2012-08-22,2.3,2.3,2.2,2.3,24047,0
2012-08-23,1.9,2.33,1.9,2.33,365359,0
2012-08-24,2.39,2.62,2.2108,2.26,69164,0
2012-08-27,2.26,2.3,2,2,146667,0
2012-08-28,2.03,2.09,2,2.07,53707,0
2012-08-29,2.03,2.03,1.95,1.9801,42540,0
2012-08-30,2,2.03,1.95,1.97,42507,0
2012-08-31,1.98,1.98,1.81,1.81,135815,0
2012-09-04,1.79,1.79,1.72,1.751,116595,0
2012-09-05,1.75,1.99,1.71,1.88,113372,0
2012-09-06,1.85,1.97,1.84,1.88,45770,0
2012-09-07,1.89,2,1.89,1.93,40743,0
2012-09-10,1.94,2,1.9,2,59787,0
2012-09-11,2.05,2.35,2.05,2.2,190781,0
2012-09-12,2.25,2.43,2.22,2.28,110896,0
2012-09-13,2.34,2.38,2.29,2.35,47756,0
2012-09-14,2.42,2.44,2.2101,2.41,59795,0
2012-09-17,2.42,2.42,2.27,2.3,35300,0
2012-09-18,2.26,2.36,2.26,2.33,199006,0
2012-09-19,2.29,2.36,2.28,2.35,43322,0
2012-09-20,2.36,2.61,2.3,2.52,201919,0
2012-09-21,2.5,2.62,2.42,2.42,127718,0
2012-09-24,2.42,2.45,2.42,2.42,55111,0
2012-09-25,2.46,2.48,2.32,2.36,64938,0
2012-09-26,2.4,2.4,2.14,2.14,93585,0
2012-09-27,2.11,2.1899,2.08,2.1,59834,0
2012-09-28,2.13,2.23,2.12,2.16,20126,0
2012-10-01,2.19,2.19,2.12,2.19,39276,0
2012-10-02,2.16,2.23,2.15,2.15,20537,0
2012-10-03,2.15,2.29,2.15,2.23,50272,0
2012-10-04,2.22,2.24,2.2,2.22,14797,0
2012-10-05,2.2,2.3,2.2,2.26,26391,0
2012-10-08,2.22,2.25,2.19,2.22,7203,0
2012-10-09,2.22,2.3,2.08,2.12,46947,0
2012-10-10,2.08,2.14,2.08,2.13,44582,0
2012-10-11,2.11,2.15,2.1,2.1,13147,0
2012-10-12,2.07,2.18,2.07,2.1,88536,0
2012-10-15,2.08,2.15,2.08,2.13,14491,0
2012-10-16,2.11,2.23,2.11,2.16,63970,0
2012-10-17,2.13,2.19,2.13,2.17,65519,0
2012-10-18,2.47,3.2,2.43,2.75,1849502,0
2012-10-19,2.74,2.745,2.48,2.54,242774,0
2012-10-22,2.58,2.58,2.33,2.41,100982,0
2012-10-23,2.4,2.42,2.31,2.33,87028,0
2012-10-24,2.39,2.39,2.25,2.26,51292,0
2012-10-25,2.35,2.35,2.26,2.3199,39347,0
2012-10-26,2.34,2.34,2.25,2.3,56436,0
2012-10-31,2.3,2.43,2.26,2.43,31955,0
2012-11-01,2.41,2.57,2.4097,2.47,43359,0
2012-11-02,2.5,2.58,2.43,2.5,62766,0
2012-11-05,2.58,2.58,2.5,2.53,36602,0
2012-11-06,2.54,2.83,2.54,2.7,193385,0
2012-11-07,2.82,2.82,2.4,2.4,148123,0
2012-11-08,2.3212,2.3799,2.2,2.22,92123,0
2012-11-09,2.2,2.31,2.2,2.26,48967,0
2012-11-12,2.26,2.3001,2.2,2.205,58635,0
2012-11-13,2.2,2.25,2.04,2.04,67127,0
2012-11-14,2.12,2.12,2.01,2.08,102870,0
2012-11-15,2.05,2.18,2.02,2.05,80491,0
2012-11-16,2.02,2.13,2.02,2.03,36200,0
2012-11-19,2.03,2.0799,2.01,2.01,48511,0
2012-11-20,2.02,2.17,2,2.1,123675,0
2012-11-21,2.15,2.19,2.05,2.05,50181,0
2012-11-23,2.07,2.12,2.035,2.0701,25495,0
2012-11-26,2.04,2.1,2.04,2.08,39343,0
2012-11-27,2.2,2.35,2.15,2.35,195044,0
2012-11-28,2.3,2.35,2.23,2.32,42655,0
2012-11-29,2.33,2.38,2.3,2.3,63389,0
2012-11-30,2.26,2.3499,2.25,2.26,27219,0
2012-12-03,2.25,2.28,2.17,2.23,19395,0
2012-12-04,2.22,2.35,2.19,2.19,25912,0
2012-12-05,2.16,2.2799,2.1,2.24,56498,0
2012-12-06,2.15,2.2299,2.14,2.15,42954,0
2012-12-07,2.1101,2.25,2.1101,2.22,35344,0
2012-12-10,2.18,2.2,2.11,2.16,20386,0
2012-12-11,2.17,2.2,2.1115,2.17,24048,0
2012-12-12,2.15,2.3,2.11,2.15,86268,0
2012-12-13,2.18,2.21,2.12,2.2,57041,0
2012-12-14,2.12,2.2,2.12,2.14,36824,0
2012-12-17,2.16,2.16,2.11,2.14,18367,0
2012-12-18,2.15,2.19,2.13,2.17,26469,0
2012-12-19,2.18,2.1899,2.13,2.18,67100,0
2012-12-20,2.15,2.22,2.14,2.21,38906,0
2012-12-21,2.11,2.23,2.11,2.16,26292,0
2012-12-24,2.13,2.18,2.11,2.11,5247,0
2012-12-26,2.1,2.2,2.1,2.12,21644,0
2012-12-27,2.12,2.12,2.09,2.09,38844,0
2012-12-28,2.06,2.24,2.02,2.18,91222,0
2012-12-31,2.14,2.18,2,2.16,343509,0
2013-01-02,2.29,2.48,2.2401,2.45,234425,0
2013-01-03,2.45,2.61,2.3,2.31,120258,0
2013-01-04,2.39,2.5,2.29,2.43,63403,0
2013-01-07,2.45,2.47,2.37,2.3976,43947,0
2013-01-08,2.46,2.46,2.36,2.39,39613,0
2013-01-09,2.43,2.449,2.36,2.36,32425,0
2013-01-10,2.36,2.57,2.331,2.49,144510,0
2013-01-11,2.53,2.53,2.33,2.43,70475,0
2013-01-14,2.41,2.43,2.3603,2.41,7616,0
2013-01-15,2.4,2.51,2.3801,2.44,31280,0
2013-01-16,2.44,2.5,2.4,2.4601,33633,0
2013-01-17,2.4142,2.5399,2.4142,2.48,26519,0
2013-01-18,2.43,2.79,2.42,2.6,195938,0
2013-01-22,2.63,2.63,2.48,2.53,63507,0
2013-01-23,2.48,2.54,2.46,2.47,33376,0
2013-01-24,2.47,2.53,2.46,2.48,22530,0
2013-01-25,2.48,2.5,2.33,2.44,80259,0
2013-01-28,2.45,2.45,2.28,2.34,80194,0
2013-01-29,2.31,2.37,2.27,2.35,72112,0
2013-01-30,2.28,2.32,2.24,2.25,29996,0
2013-01-31,2.25,2.5,2.25,2.4,89788,0
2013-02-01,2.47,2.619,2.4102,2.58,69428,0
2013-02-04,2.58,2.73,2.4301,2.56,49541,0
2013-02-05,2.588,2.7399,2.5704,2.7,117564,0
2013-02-06,2.73,2.8,2.6148,2.75,36193,0
2013-02-07,2.72,2.82,2.72,2.77,34752,0
2013-02-08,2.82,2.86,2.79,2.84,101485,0
2013-02-11,2.85,3.12,2.85,3.01,189369,0
2013-02-12,3.01,3.18,3,3.09,73171,0
2013-02-13,3.14,3.2152,3.01,3.01,46985,0
2013-02-14,3.16,3.36,3.1001,3.33,196620,0
2013-02-15,3.3767,3.38,3.111,3.18,112691,0
2013-02-19,3.18,3.29,3.17,3.24,21712,0
2013-02-20,3.25,3.38,3.2,3.2,60996,0
2013-02-21,3.23,3.282,2.98,3,95302,0
2013-02-22,3.05,3.16,3,3.09,33025,0
2013-02-25,3.14,3.1499,2.98,3.01,46103,0
2013-02-26,3.03,3.04,2.965,3.02,71012,0
2013-02-27,3.0001,3.14,3.0001,3.1,72166,0
2013-02-28,3.21,3.597,3.12,3.37,213495,0
2013-03-01,3.45,4.19,3.4,3.82,410392,0
2013-03-04,3.84,4.65,3.84,4.22,430555,0
2013-03-05,4.22,4.45,4,4,243888,0
2013-03-06,4.01,4.03,3.85,3.94,123122,0
2013-03-07,4,4.13,3.96,4.02,82897,0
2013-03-08,4.1,4.1,3.9901,4.04,47597,0
2013-03-11,4.04,4.36,4.04,4.31,132502,0
2013-03-12,4.35,4.64,4.15,4.61,147096,0
2013-03-13,4.68,5.21,4.51,5.03,358100,0
2013-03-14,5.59,6,5.03,5.1,750924,0
2013-03-15,5.1,5.3,4.8101,5.2,239922,0
2013-03-18,5.09,5.35,4.931,5.29,140706,0
2013-03-19,5.46,5.53,5.12,5.33,170030,0
2013-03-20,5.346,5.3599,5.21,5.24,82467,0
2013-03-21,5.2,5.24,5.02,5.2,107246,0
2013-03-22,5.25,5.25,5.11,5.23,80599,0
2013-03-25,5.29,5.29,4.67,4.8,289745,0
2013-03-26,4.76,4.79,4.26,4.61,245104,0
2013-03-27,4.6,4.67,4.46,4.58,41676,0
2013-03-28,4.57,4.6,4.33,4.37,73481,0
2013-04-01,4.33,4.33,3.98,4.03,171429,0
2013-04-02,4.19,4.62,4.19,4.38,158063,0
2013-04-03,4.39,4.5,4.18,4.28,67560,0
2013-04-04,4.27,4.429,4.25,4.36,44714,0
2013-04-05,4.2925,4.49,4.2001,4.43,67367,0
2013-04-08,4.49,4.49,4.3,4.3,30990,0
2013-04-09,4.2601,4.5999,4.2601,4.57,62090,0
2013-04-10,4.534,4.67,4.534,4.57,50475,0
2013-04-11,4.58,4.58,4.3901,4.41,35538,0
2013-04-12,4.42,4.42,4.3,4.38,33998,0
2013-04-15,4.33,4.33,3.95,4.04,67013,0
2013-04-16,4.1,4.37,4.1,4.24,71030,0
2013-04-17,4.23,4.23,4.05,4.2,23729,0
2013-04-18,4.18,4.21,4.1,4.12,31562,0
2013-04-19,4.08,4.21,4.08,4.17,4132,0
2013-04-22,4.16,4.437,4.1,4.36,38497,0
2013-04-23,4.483,4.483,4.26,4.32,39752,0
2013-04-24,4.35,4.3999,4.25,4.3,25893,0
2013-04-25,4.3,4.32,4.2,4.23,25864,0
2013-04-26,4.2,4.26,4.16,4.16,20268,0
2013-04-29,4.42,4.7599,4.36,4.72,197788,0
2013-04-30,4.77,4.79,4.48,4.5,70124,0
2013-05-01,4.53,4.53,4.318,4.4,41348,0
2013-05-02,4.4,4.58,4.37,4.51,26869,0
2013-05-03,4.61,4.75,4.5201,4.56,54925,0
2013-05-06,4.55,4.58,4.4,4.4,43319,0
2013-05-07,4.53,4.6,4.33,4.39,87885,0
2013-05-08,4.39,4.45,4.25,4.45,57284,0
2013-05-09,4.37,4.3801,3.95,4.08,160623,0
2013-05-10,4.15,4.379,4.15,4.15,37018,0
2013-05-13,4.18,4.29,4.15,4.16,32840,0
2013-05-14,4.15,4.34,4.15,4.17,108340,0
2013-05-15,4.16,4.25,4.08,4.2,67413,0
2013-05-16,4.21,4.29,4.18,4.2,20173,0
2013-05-17,4.2,4.45,4.2,4.45,73617,0
2013-05-20,4.46,4.86,4.21,4.69,118418,0
2013-05-21,4.73,5.05,4.65,4.83,127711,0
2013-05-22,4.8,4.9799,4.39,4.54,141937,0
2013-05-23,4.47,4.629,4.3301,4.53,79002,0
2013-05-24,4.54,4.61,4.37,4.37,21888,0
2013-05-28,4.5,4.55,4.45,4.49,34885,0
2013-05-29,4.45,4.57,4.38,4.5,29906,0
2013-05-30,4.55,4.96,4.5401,4.9,137464,0
2013-05-31,4.91,4.91,4.72,4.77,34366,0
2013-06-03,4.8,4.8799,4.561,4.7,42548,0
2013-06-04,4.67,4.72,4.5324,4.65,36999,0
2013-06-05,4.58,4.66,4.4,4.49,113556,0
2013-06-06,4.46,4.54,4.27,4.36,62539,0
2013-06-07,4.37,4.39,4.25,4.26,35941,0
2013-06-10,4.32,4.32,4.2,4.23,73124,0
2013-06-11,4.2,4.2799,4.2,4.22,26726,0
2013-06-12,4.2,4.3,4.06,4.11,52335,0
2013-06-13,4.05,4.24,3.99,4.18,60899,0
2013-06-14,4.18,4.31,4.18,4.23,20057,0
2013-06-17,4.25,4.25,4.0501,4.13,52212,0
2013-06-18,4.1,4.2,4.01,4.12,76246,0
2013-06-19,4.03,4.31,4.03,4.29,27581,0
2013-06-20,4.23,4.3,4.16,4.22,30739,0
2013-06-21,4.22,4.26,4.03,4.06,30571,0
2013-06-24,4.04,4.81,4.01,4.55,208145,0
2013-06-25,4.7,4.719,4.36,4.37,76005,0
2013-06-26,4.47,4.53,4.37,4.45,41427,0
2013-06-27,4.46,4.86,4.46,4.62,85500,0
2013-06-28,4.64,4.78,4.53,4.78,109365,0
2013-07-01,4.86,4.9,4.65,4.82,77145,0
2013-07-02,4.78,4.84,4.57,4.58,26709,0
2013-07-03,4.52,4.709,4.5,4.64,16089,0
2013-07-05,4.71,4.8,4.6501,4.77,37064,0
2013-07-08,4.75,4.85,4.6,4.77,29469,0
2013-07-09,4.77,5.08,4.73,4.96,207973,0
2013-07-10,4.97,5.008,4.91,4.95,107748,0
2013-07-11,5,5.04,4.96,4.99,78351,0
2013-07-12,5,5,4.92,4.99,41722,0
2013-07-15,5.3,5.45,4.97,5.14,410248,0
2013-07-16,5.14,5.4,5.13,5.4,226397,0
2013-07-17,5.45,5.49,5.03,5.16,145454,0
2013-07-18,5.29,5.29,5,5.15,49142,0
2013-07-19,5.1,5.119,4.91,4.98,89581,0
2013-07-22,4.97,5.04,4.91,5,69095,0
2013-07-23,5,5.084,4.9101,4.98,63287,0
2013-07-24,5,5.04,4.62,4.72,101942,0
2013-07-25,4.71,4.779,4.6,4.63,70181,0
2013-07-26,4.63,4.8099,4.6102,4.78,36083,0
2013-07-29,4.8,4.85,4.52,4.56,103513,0
2013-07-30,4.61,4.71,4.58,4.65,27417,0
2013-07-31,4.62,4.62,4.55,4.58,31846,0
2013-08-01,4.69,4.94,4.619,4.94,95616,0
2013-08-02,4.93,4.93,4.816,4.84,38484,0
2013-08-05,4.82,4.8952,4.74,4.87,27398,0
2013-08-06,4.82,4.9,4.7,4.7,37357,0
2013-08-07,4.73,4.93,4.71,4.76,46040,0
2013-08-08,4.83,5.14,4.69,4.98,113753,0
2013-08-09,4.99,5.07,4.91,5.02,103212,0
2013-08-12,5.07,5.4399,5,5.33,228477,0
2013-08-13,5.42,5.45,5.15,5.37,92141,0
2013-08-14,5.33,5.47,5.231,5.4,68395,0
2013-08-15,5.36,5.44,5.11,5.44,97425,0
2013-08-16,5.47,5.47,5.289,5.4,74454,0
2013-08-19,5.46,6,5.46,5.52,388705,0
2013-08-20,5.5,5.769,5.37,5.69,72296,0
2013-08-21,5.69,6.07,5.46,5.89,411530,0
2013-08-22,5.9,6.02,5.74,5.95,184371,0
2013-08-23,5.99,6.05,5.89,6,142249,0
2013-08-26,6.03,6.45,5.96,6.12,328623,0
2013-08-27,6.06,6.14,5.7,5.85,210909,0
2013-08-28,5.84,5.9799,5.8,5.91,70083,0
2013-08-29,5.9,6.199,5.9,6.03,61912,0
2013-08-30,6.05,6.1,5.71,5.88,111826,0
2013-09-03,5.82,6.19,5.82,6.06,218087,0
2013-09-04,6.17,6.39,6.1,6.17,177368,0
2013-09-05,6.1,6.6,6.1,6.45,292911,0
2013-09-06,6.46,6.49,6.15,6.29,186955,0
2013-09-09,6.37,6.755,6.29,6.7,306933,0
2013-09-10,6.75,7.13,6.57,6.86,356750,0
2013-09-11,6.87,7.01,6.645,6.86,94456,0
2013-09-12,6.86,7.16,6.86,7.05,277831,0
2013-09-13,7.05,7.72,7.05,7.69,484584,0
2013-09-16,7.85,7.9399,7.42,7.69,429107,0
2013-09-17,7.7,7.7,6.86,7.16,348698,0
2013-09-18,7.1,7.4,7.1,7.38,137545,0
2013-09-19,7.42,7.649,7.34,7.47,174963,0
2013-09-20,7.49,7.54,7.27,7.54,187552,0
2013-09-23,7.49,7.65,7.34,7.38,189191,0
2013-09-24,7.35,7.5,7.12,7.25,173700,0
2013-09-25,7.24,7.8,7.24,7.58,173511,0
2013-09-26,7.6,8.23,7.6,7.98,252200,0
2013-09-27,8.01,8.02,7.66,7.82,143876,0
2013-09-30,7.68,7.95,7.44,7.85,94494,0
2013-10-01,7.8,7.97,7.5,7.65,166600,0
2013-10-02,7.63,8.05,7.62,7.96,101800,0
2013-10-03,7.98,8.23,7.75,8.18,156200,0
2013-10-04,8.19,8.32,8.03,8.16,119100,0
2013-10-07,8.28,8.89,8.2,8.55,347500,0
2013-10-08,8.64,8.9,8.13,8.23,243100,0
2013-10-09,8.24,8.52,7.9,8.45,144482,0
2013-10-10,8.65,9.09,8.49,8.84,225120,0
2013-10-11,9,9.73,8.9208,9.45,333539,0
2013-10-14,9.5,9.94,9.21,9.77,357020,0
2013-10-15,9.89,10.43,9.42,9.6,427578,0
2013-10-16,9.73,10.3,9.66,10.12,263300,0
2013-10-17,10.06,10.25,9.68,10,254900,0
2013-10-18,10.03,10.04,9.7,9.93,154000,0
2013-10-21,9.98,10.04,9.02,9.26,373200,0
2013-10-22,9.21,9.24,7.81,8.79,768700,0
2013-10-23,8.72,8.76,8.28,8.62,220900,0
2013-10-24,8.63,8.7,7.76,7.99,400800,0
2013-10-25,7.91,8.36,7.91,8.16,244300,0
2013-10-28,8.15,8.21,7.38,7.76,429600,0
2013-10-29,7.73,8.13,7.7,7.84,222100,0
2013-10-30,7.87,8.03,7.43,7.6,172500,0
2013-10-31,7.6,7.6,6.5,7.3,507761,0
2013-11-01,7.32,7.45,7.06,7.14,225000,0
2013-11-04,7.03,7.92,7.03,7.54,311563,0
2013-11-05,7.43,7.64,7.25,7.27,183500,0
2013-11-06,7.47,7.6,7.28,7.56,247500,0
2013-11-07,7.52,7.6,7.25,7.3,159000,0
2013-11-08,7.34,7.59,7.31,7.48,113200,0
2013-11-11,7.42,7.55,7.23,7.53,101454,0
2013-11-12,7.53,7.68,7.18,7.27,71800,0
2013-11-13,7.21,7.46,7.05,7.44,74100,0
2013-11-14,7.44,7.66,7.21,7.38,74800,0
2013-11-15,7.38,7.65,7.31,7.61,102600,0
2013-11-18,7.59,7.63,7.29,7.29,134700,0
2013-11-19,7.27,7.44,6.72,6.86,184208,0
2013-11-20,6.85,7.2,6.81,6.83,88200,0
2013-11-21,6.87,6.94,6.53,6.93,118000,0
2013-11-22,6.89,6.99,6.62,6.81,124271,0
2013-11-25,6.84,7.01,6.5,6.61,159500,0
2013-11-26,6.53,6.78,6.2,6.76,150700,0
2013-11-27,6.79,6.86,6.42,6.57,97400,0
2013-11-29,6.59,6.6,6.42,6.6,86339,0
2013-12-02,6.57,6.57,6.21,6.23,110700,0
2013-12-03,6.23,6.4,6.11,6.17,109700,0
2013-12-04,6.26,6.4,6.17,6.29,121100,0
2013-12-05,6.27,6.31,6.05,6.06,128700,0
2013-12-06,6.1,6.13,5.79,5.88,208400,0
2013-12-09,5.81,5.91,5.27,5.43,294049,0
2013-12-10,5.31,5.5,5.1,5.13,252400,0
2013-12-11,5.2,5.75,5.17,5.69,226000,0
2013-12-12,5.64,5.929,5.55,5.56,92692,0
2013-12-13,5.62,6.38,5.5,6.25,214200,0
2013-12-16,6.07,8.34,5.98,6.56,696978,0
2013-12-17,6.8,7.71,6.73,7.54,512000,0
2013-12-18,7.77,9.23,7.76,8.43,1447400,0
2013-12-19,8.35,8.9,7.96,8.71,481800,0
2013-12-20,8.69,9.25,8.54,9,405600,0
2013-12-23,9.85,10.24,9.44,9.62,643100,0
2013-12-24,9.82,9.98,9.38,9.45,231580,0
2013-12-26,9.54,9.7,9.34,9.7,194100,0
2013-12-27,9.71,9.82,9.34,9.52,146900,0
2013-12-30,9.39,9.9,9.36,9.8,333500,0
2013-12-31,9.8,9.8,9.4,9.44,167500,0
2014-01-02,9.41,9.93,8.89,9.9,296166,0
2014-01-03,9.8,10.65,9.63,10.38,688666,0
2014-01-06,10.6,10.84,9.75,9.93,406600,0
2014-01-07,9.98,10.28,9.62,9.96,293300,0
2014-01-08,9.92,10.69,9.77,10.55,320300,0
2014-01-09,10.59,11.76,10.33,11.7,715900,0
2014-01-10,11.67,11.94,10.37,10.78,443800,0
2014-01-13,10.47,10.88,10,10.21,276400,0
2014-01-14,10.21,10.47,10.11,10.2,151800,0
2014-01-15,10.26,11.24,10.18,11.02,245400,0
2014-01-16,10.97,11.3,10.5,10.79,173547,0
2014-01-17,10.84,10.84,10.13,10.31,151400,0
2014-01-21,10.34,10.6,10.02,10.24,211800,0
2014-01-22,10.26,10.69,9.98,10.49,151400,0
2014-01-23,10.45,10.57,9.59,10.06,264000,0
2014-01-24,9.98,9.98,8.88,9,288000,0
2014-01-27,9.15,9.48,8.81,9.22,159600,0
2014-01-28,9.24,9.38,8.92,9.02,102436,0
2014-01-29,8.9,9.44,8.84,9.08,83200,0
2014-01-30,9.23,9.29,8.86,9.09,65800,0
2014-01-31,8.93,9.38,8.82,9.24,115800,0
2014-02-03,9.25,9.25,8.51,8.63,227232,0
2014-02-04,8.67,8.85,8.25,8.38,189512,0
2014-02-05,8.36,8.36,8.03,8.18,128151,0
2014-02-06,7.75,8.4888,7.52,8.42,181623,0
2014-02-07,8.47,8.52,8.11,8.25,105707,0
2014-02-10,8.3,8.43,7.94,8.38,93454,0
2014-02-11,8.38,8.455,8.04,8.23,102185,0
2014-02-12,8.21,8.3,8.1,8.15,121383,0
2014-02-13,8.13,8.6,8.07,8.57,76535,0
2014-02-14,8.57,8.74,8.23,8.27,87937,0
2014-02-18,8.29,8.85,8.24,8.82,98029,0
2014-02-19,8.76,8.82,8.5,8.59,115087,0
2014-02-20,8.64,9.01,8.4,8.86,153759,0
2014-02-21,8.86,9.0499,8.52,8.6,88069,0
2014-02-24,8.56,9.17,8.54,8.92,118030,0
2014-02-25,8.9,9.24,8.58,8.71,132739,0
2014-02-26,8.75,9.15,8.65,9.05,128020,0
2014-02-27,9.02,9.54,8.815,9.5,172619,0
2014-02-28,9.53,10.15,9.42,9.65,200687,0
2014-03-03,9.51,10.05,9.51,9.82,161315,0
2014-03-04,9.98,10.38,9.92,10.1,162325,0
2014-03-05,10.15,10.4,9.91,10.32,89848,0
2014-03-06,10.33,11.34,10.188,10.65,494112,0
2014-03-07,10.9,10.92,10.51,10.75,150742,0
2014-03-10,10.75,10.98,10.54,10.82,138033,0
2014-03-11,10.82,10.94,10.281,10.5,261589,0
2014-03-12,10.03,10.45,9.25,9.75,400995,0
2014-03-13,9.78,10.18,9.654,9.71,132907,0
2014-03-14,9.52,10.23,9.5,9.74,150265,0
2014-03-17,9.67,10.1,9.58,9.58,133315,0
2014-03-18,9.61,10.287,9.4292,10.18,187964,0
2014-03-19,10.34,10.6,10.16,10.43,171743,0
2014-03-20,10.5,10.82,10.3,10.7,123606,0
2014-03-21,10.8,11.448,10.54,10.63,275481,0
2014-03-24,10.71,10.75,9.82,10.46,199101,0
2014-03-25,10.51,10.64,9.84,10.37,209045,0
2014-03-26,10.46,10.94,10.45,10.47,195200,0
2014-03-27,10.48,11.24,10.01,11.03,423386,0
2014-03-28,11.02,11.65,11,11.38,267748,0
2014-03-31,11.53,12.27,11.39,12.22,337098,0
2014-04-01,12.28,12.75,11.89,12.67,383155,0
2014-04-02,12.75,14,12.51,13.46,556393,0
2014-04-03,13.43,13.43,11.56,12.36,560383,0
2014-04-04,12.37,12.86,11.68,11.87,153064,0
2014-04-07,11.75,12.07,11.23,11.39,155949,0
2014-04-08,11.35,11.99,11.02,11.87,120293,0
2014-04-09,11.98,12.98,11.98,12.63,220527,0
2014-04-10,13.09,13.09,12.35,12.39,197706,0
2014-04-11,12.36,12.45,11.51,11.71,158651,0
2014-04-14,11.44,11.95,10.97,11.39,201287,0
2014-04-15,11.09,11.71,10.6,11.36,235786,0
2014-04-16,11.55,12.36,11.434,12.16,188113,0
2014-04-17,12.16,12.47,11.82,11.93,168738,0
2014-04-21,11.774,12.406,11.5,12.06,231835,0
2014-04-22,12.1,12.64,12,12.38,188821,0
2014-04-23,12.33,12.49,12.1,12.18,142715,0
2014-04-24,12.32,13.19,12.02,12.65,266516,0
2014-04-25,12.58,12.7,11.601,12.05,240389,0
2014-04-28,11.96,12.49,11.95,12.21,301403,0
2014-04-29,12.18,12.31,11.91,12.05,206087,0
2014-04-30,11.9,13.59,11.62,13.49,475721,0
2014-05-01,13.52,13.74,12.8,13.13,294571,0
2014-05-02,12.95,13.47,12.91,13.33,216102,0
2014-05-05,13.17,13.71,12.91,13.37,275784,0
2014-05-06,13.29,13.36,12.65,12.72,208704,0
2014-05-07,12.75,12.94,12.12,12.19,266533,0
2014-05-08,12.21,13.09,12.06,12.49,238019,0
2014-05-09,12.41,13.2,12.099,13.11,239320,0
2014-05-12,13.25,13.75,12.92,13.09,292292,0
2014-05-13,13.06,13.4,12.42,12.63,193062,0
2014-05-14,12.61,12.94,11.9,11.92,174580,0
2014-05-15,11.8,11.8,10.7,10.75,375264,0
2014-05-16,10.74,10.97,10.55,10.76,174273,0
2014-05-19,10.76,11.13,10.69,11,166911,0
2014-05-20,10.89,10.89,10.27,10.62,219434,0
2014-05-21,10.68,11.08,10.63,10.74,139752,0
2014-05-22,10.74,11.28,10.599,10.83,119827,0
2014-05-23,10.75,11.49,10.75,11.31,176698,0
2014-05-27,11.32,11.72,10.941,11.06,157524,0
2014-05-28,11.01,11.35,10.97,11.13,98250,0
2014-05-29,11.14,11.4,11.02,11.14,176057,0
2014-05-30,11.27,11.39,11.02,11.14,242191,0
2014-06-02,11.06,11.374,10.84,11.06,160633,0
2014-06-03,11.05,11.35,10.86,11.06,196045,0
2014-06-04,11,11.32,10.94,11.05,136719,0
2014-06-05,11.12,11.31,10.95,11.13,144177,0
2014-06-06,11.26,11.49,11.1,11.44,198630,0
2014-06-09,11.26,11.57,11.21,11.41,160118,0
2014-06-10,11.49,11.95,11.27,11.91,216100,0
2014-06-11,11.84,11.84,11.31,11.51,156381,0
2014-06-12,11.49,11.55,10.89,10.95,199993,0
2014-06-13,11.13,11.73,10.83,10.88,329081,0
2014-06-16,10.78,10.8,9.38,9.75,674736,0
2014-06-17,9.78,9.9,9.35,9.78,233650,0
2014-06-18,9.76,9.96,9.53,9.68,204839,0
2014-06-19,9.6,10.17,9.56,10.04,157455,0
2014-06-20,9.98,9.99,9.57,9.71,175047,0
2014-06-23,9.59,9.679,9.2,9.33,165087,0
2014-06-24,9.29,9.39,8.8,8.96,189368,0
2014-06-25,8.96,9.22,8.81,9.16,132455,0
2014-06-26,9.16,9.16,8.65,8.86,102730,0
2014-06-27,8.82,9.16,8.82,8.94,161068,0
2014-06-30,8.97,8.988,8.64,8.77,110559,0
2014-07-01,8.85,9.21,8.85,8.93,233978,0
2014-07-02,8.95,9.18,8.68,9.15,189100,0
2014-07-03,9.25,9.45,9.11,9.42,152948,0
2014-07-07,9.42,9.62,8.82,8.95,186209,0
2014-07-08,8.95,9.0753,8.46,8.49,179417,0
2014-07-09,8.56,8.58,8.36,8.5,152254,0
2014-07-10,8.3,8.58,8.11,8.34,109894,0
2014-07-11,8.32,8.62,8.31,8.53,123440,0
2014-07-14,8.56,8.589,8.325,8.4,101439,0
2014-07-15,8.48,8.55,8.24,8.3,157712,0
2014-07-16,8.32,8.44,8.17,8.33,103054,0
2014-07-17,8.26,8.46,8.26,8.35,102348,0
2014-07-18,8.36,8.62,8.31,8.48,115281,0
2014-07-21,8.41,8.94,8.39,8.9,184280,0
2014-07-22,8.96,9.14,8.95,9,148693,0
2014-07-23,8.94,9.06,8.8,8.95,67290,0
2014-07-24,9.2,9.3,9.02,9.1,125059,0
2014-07-25,9.05,9.1,8.8,8.89,104200,0
2014-07-28,8.91,9,8.65,8.89,104001,0
2014-07-29,8.95,9.04,8.703,8.84,65539,0
2014-07-30,8.94,9.05,8.71,8.74,147157,0
2014-07-31,9.3,9.3,8.19,8.675,316276,0
2014-08-01,8.64,8.814,8.22,8.38,166736,0
2014-08-04,8.44,8.68,8.44,8.62,133944,0
2014-08-05,8.56,8.94,8.4,8.44,171931,0
2014-08-06,8.43,8.82,8.39,8.79,74396,0
2014-08-07,8.84,8.85,8.69,8.8,115612,0
2014-08-08,8.73,8.95,8.73,8.94,74404,0
2014-08-11,9,9.53,8.744,9.45,148108,0
2014-08-12,9.45,9.5,9.15,9.2,84916,0
2014-08-13,9.22,9.29,8.95,9.01,129713,0
2014-08-14,9.03,9.0352,8.63,8.78,106558,0
2014-08-15,8.85,8.91,8.5608,8.77,71817,0
2014-08-18,8.81,9.2,8.81,9.16,60599,0
2014-08-19,9.19,9.28,9,9.13,41816,0
2014-08-20,9.03,9.38,9.03,9.29,77982,0
2014-08-21,9.29,9.34,9.07,9.19,40159,0
2014-08-22,9.14,9.31,8.98,9.23,110302,0
2014-08-25,9.26,9.32,8.805,8.86,77495,0
2014-08-26,8.87,9.05,8.86,9.04,47542,0
2014-08-27,9.04,9.3,8.8,9.25,78549,0
2014-08-28,9.21,9.24,9.058,9.13,80157,0
2014-08-29,9.13,9.19,9.05,9.16,39872,0
2014-09-02,9.12,9.23,9.06,9.1,93917,0
2014-09-03,9.18,9.18,8.98,9.02,71828,0
2014-09-04,9.02,9.02,8.78,8.79,103923,0
2014-09-05,8.7,8.88,8.52,8.77,78203,0
2014-09-08,8.71,8.8199,8.64,8.66,70512,0
2014-09-09,8.61,8.6286,8.52,8.55,76088,0
2014-09-10,8.67,8.8399,8.39,8.55,108452,0
2014-09-11,8.55,8.59,8.35,8.47,80975,0
2014-09-12,8.59,8.85,8.475,8.69,77096,0
2014-09-15,8.7,8.7,8.43,8.46,37718,0
2014-09-16,8.4,8.49,8.35,8.37,50866,0
2014-09-17,8.39,8.42,8.35,8.4,26969,0
2014-09-18,8.42,8.42,8.346,8.37,32676,0
2014-09-19,8.41,8.575,8.25,8.48,130673,0
2014-09-22,8.38,8.46,8.12,8.17,90448,0
2014-09-23,8.16,8.16,7.835,8.02,83520,0
2014-09-24,8.07,8.07,7.8,7.95,66975,0
2014-09-25,7.95,7.958,7.8,7.88,47763,0
2014-09-26,7.63,7.96,7.63,7.82,42666,0
2014-09-29,7.75,7.94,7.6,7.64,83146,0
2014-09-30,7.58,7.616,7.45,7.49,64979,0
2014-10-01,7.43,7.7799,7.2,7.63,98920,0
2014-10-02,7.61,7.61,7.234,7.36,59972,0
2014-10-03,7.37,7.8,7.25,7.71,118478,0
2014-10-06,7.81,7.88,7.5,7.55,58194,0
2014-10-07,7.45,7.57,7.31,7.38,38289,0
2014-10-08,7.36,7.6,7.21,7.46,90042,0
2014-10-09,7.46,7.545,7.23,7.31,63745,0
2014-10-10,7.25,7.28,6.97,7.02,85025,0
2014-10-13,7,7.12,6.78,6.81,104782,0
2014-10-14,6.83,7.16,6.64,6.84,152845,0
2014-10-15,6.79,6.95,6.56,6.89,152140,0
2014-10-16,6.74,7.38,6.62,7.24,84597,0
2014-10-17,7.44,7.475,7.24,7.41,69261,0
2014-10-20,7.35,7.76,7.28,7.68,91763,0
2014-10-21,7.66,7.9239,7.61,7.79,74382,0
2014-10-22,7.76,7.93,7.66,7.89,37042,0
2014-10-23,7.78,8.05,7.7,7.9,38660,0
2014-10-24,7.91,7.91,7.68,7.82,47907,0
2014-10-27,7.76,7.83,7.53,7.59,80844,0
2014-10-28,7.74,8.37,7.63,8.13,59632,0
2014-10-29,8.08,8.18,7.9,7.96,68701,0
2014-10-30,7.13,7.35,6.35,6.5,421956,0
2014-10-31,6.56,6.709,6.37,6.38,191702,0
2014-11-03,6.3,6.32,5.97,6.12,386161,0
2014-11-04,6.22,6.804,6.15,6.2,336887,0
2014-11-05,6.28,6.49,6.15,6.25,68730,0
2014-11-06,6.25,6.7499,6.25,6.59,85050,0
2014-11-07,6.53,6.66,6.34,6.64,71098,0
2014-11-10,6.65,6.7468,6.55,6.55,43853,0
2014-11-11,6.55,6.66,6.42,6.45,67021,0
2014-11-12,6.43,6.65,6.4,6.65,49865,0
2014-11-13,6.65,6.755,6.476,6.56,67629,0
2014-11-14,6.55,6.98,6.522,6.85,67521,0
2014-11-17,6.79,7.05,6.7505,6.93,41871,0
2014-11-18,7.01,7.33,7.01,7.19,77232,0
2014-11-19,7.21,7.21,6.91,7.12,39657,0
2014-11-20,6.97,7.36,6.88,7.27,63585,0
2014-11-21,7.3,7.5,7.2101,7.32,64308,0
2014-11-24,7.32,7.42,6.978,7.11,72674,0
2014-11-25,7.13,7.26,7.1,7.16,15914,0
2014-11-26,6.99,7.26,6.99,7.25,35602,0
2014-11-28,7.14,7.25,6.91,6.96,20468,0
2014-12-01,6.91,6.92,6.63,6.73,72148,0
2014-12-02,6.69,6.85,6.5,6.5,34528,0
2014-12-03,6.61,6.61,6.2,6.25,74814,0
2014-12-04,6.35,6.48,6,6.01,35455,0
2014-12-05,5.99,6.255,5.8601,6.03,43497,0
2014-12-08,5.95,5.99,5.7,5.74,59673,0
2014-12-09,5.7,5.84,5.49,5.52,91670,0
2014-12-10,5.39,5.5,5.21,5.24,91701,0
2014-12-11,5.25,5.45,5.23,5.41,63875,0
2014-12-12,5.38,5.53,5.37,5.45,45306,0
2014-12-15,5.53,5.7,5.43,5.61,44410,0
2014-12-16,5.6,5.7,5.41,5.7,69045,0
2014-12-17,5.7,6.09,5.7,6.06,32243,0
2014-12-18,6.11,6.4896,5.96,6.06,31080,0
2014-12-19,6.02,6.1,5.94,6.05,24811,0
2014-12-22,6.04,6.07,5.85,5.95,44163,0
2014-12-23,5.94,6.08,5.5,5.56,51737,0
2014-12-24,5.57,5.82,5.57,5.67,7112,0
2014-12-26,5.6,5.6,5.1,5.33,123248,0
2014-12-29,5.36,5.5,5.34,5.45,60715,0
2014-12-30,5.41,5.47,5.38,5.44,50451,0
2014-12-31,5.43,5.52,5.2652,5.39,98574,0
2015-01-02,5.39,6.077,5.33,5.68,31512,0
2015-01-05,5.58,5.92,5.51,5.8,65315,0
2015-01-06,5.8,5.8,5.4306,5.53,83277,0
2015-01-07,5.59,5.71,5.331,5.62,45346,0
2015-01-08,5.19,5.19,4.93,5.05,344010,0
2015-01-09,5.05,5.109,4.95,4.98,44103,0
2015-01-12,5,5.015,4.72,4.75,73503,0
2015-01-13,4.75,4.915,4.6,4.7,75773,0
2015-01-14,4.7,4.78,4.5,4.63,109386,0
2015-01-15,4.61,4.796,4.54,4.68,31947,0
2015-01-16,4.69,4.8,4.6473,4.8,19797,0
2015-01-20,4.978,4.978,4.74,4.83,44083,0
2015-01-21,4.874,5.11,4.7848,4.87,139829,0
2015-01-22,4.82,4.98,4.77,4.9,54482,0
2015-01-23,5.08,5.22,4.97,5.05,130179,0
2015-01-26,5.03,5.1,4.82,4.87,130248,0
2015-01-27,4.8,4.98,4.6,4.9075,43080,0
2015-01-28,5,5,4.7,4.76,76170,0
2015-01-29,4.76,5.026,4.6651,4.91,36550,0
2015-01-30,4.95,4.976,4.7201,4.88,39947,0
2015-02-02,4.98,5.08,4.83,5.08,41940,0
2015-02-03,5.08,5.24,4.85,5.2,86242,0
2015-02-04,5.2,5.35,5.11,5.35,87326,0
2015-02-05,5.33,5.61,5.08,5.235,106186,0
2015-02-06,5.19,5.61,5.18,5.35,21831,0
2015-02-09,5.32,5.75,5.27,5.74,66185,0
2015-02-10,5.75,5.75,5.3,5.45,46774,0
2015-02-11,5.39,5.6,5.37,5.41,21187,0
2015-02-12,5.38,5.54,5.28,5.33,22241,0
2015-02-13,5.4,5.54,5.1,5.48,22963,0
2015-02-17,5.51,5.51,5.34,5.505,23182,0
2015-02-18,5.51,5.58,5.34,5.55,16839,0
2015-02-19,5.55,5.6,5.4035,5.45,65675,0
2015-02-20,5.45,5.45,5.09,5.09,32594,0
2015-02-23,5.08,5.18,4.91,5.01,39776,0
2015-02-24,4.92,5,4.61,4.63,88497,0
2015-02-25,4.6,4.86,4.5626,4.63,64357,0
2015-02-26,4.9,5.1,4.75,4.94,213128,0
2015-02-27,4.9,5.1,4.9,4.965,74827,0
2015-03-02,4.92,5.07,4.9,5.05,140200,0
2015-03-03,5.07,5.22,4.94,5.11,58500,0
2015-03-04,5,5.12,4.91,5,164700,0
2015-03-05,5,5.31,5,5.24,37600,0
2015-03-06,5.17,5.17,4.96,5.11,62500,0
2015-03-09,5.07,5.37,5,5.34,33100,0
2015-03-10,5.15,5.17,5.04,5.14,22500,0
2015-03-11,5.1,5.17,5.04,5.15,27300,0
2015-03-12,5.43,5.43,5.05,5.17,29100,0
2015-03-13,5.14,5.28,5.05,5.14,17900,0
2015-03-16,5.28,5.28,4.91,5.04,24900,0
2015-03-17,5,5.22,4.87,5.14,47500,0
2015-03-18,5.15,5.23,4.92,5.07,43200,0
2015-03-19,5.1,5.21,4.98,5.02,15600,0
2015-03-20,5,5.12,4.75,4.75,57000,0
2015-03-23,4.8,4.96,4.8,4.93,38200,0
2015-03-24,4.92,5.08,4.84,4.9,20500,0
2015-03-25,4.84,4.94,4.73,4.76,11800,0
2015-03-26,4.75,4.93,4.75,4.89,32200,0
2015-03-27,4.9,5.13,4.89,5.05,31300,0
2015-03-30,5.11,5.22,5.01,5.04,82000,0
2015-03-31,5.05,5.05,4.88,5,8990,0
2015-04-01,5,5.15,4.86,5.12,18000,0
2015-04-02,5.08,5.16,4.86,4.89,32900,0
2015-04-06,4.85,4.94,4.77,4.77,36100,0
2015-04-07,4.79,4.9015,4.78,4.89,20362,0
2015-04-08,4.92,4.92,4.74,4.8,19900,0
2015-04-09,4.89,4.9,4.7,4.77,27035,0
2015-04-10,4.77,4.77,4.64,4.69,40200,0
2015-04-13,4.64,4.87,4.64,4.82,30900,0
2015-04-14,4.85,4.93,4.85,4.86,13800,0
2015-04-15,4.9,5.04,4.86,4.88,44812,0
2015-04-16,4.82,4.88,4.7,4.7,52348,0
2015-04-17,4.78,4.78,4.62,4.64,27100,0
2015-04-20,4.69,4.77,4.68,4.7,10942,0
2015-04-21,4.71,4.85,4.71,4.75,7980,0
2015-04-22,4.71,4.7199,4.51,4.51,78510,0
2015-04-23,4.51,4.67,4.51,4.51,29500,0
2015-04-24,4.4,4.55,4.33,4.38,94829,0
2015-04-27,4.43,4.51,4.39,4.44,16200,0
2015-04-28,4.47,4.7127,4.46,4.48,45898,0
2015-04-29,4.51,4.75,4.35,4.36,35300,0
2015-04-30,4.03,4.3,3.97,3.97,124900,0
2015-05-01,4.01,4.26,3.99,4.04,20500,0
2015-05-04,4.07,4.13,3.89,3.98,128800,0
2015-05-05,4,4.04,3.95,3.98,23500,0
2015-05-06,4.02,4.02,3.59,3.7,111665,0
2015-05-07,3.72,4.01,3.7,3.96,46549,0
2015-05-08,4.03,4.03,3.7,3.74,66300,0
2015-05-11,3.75,3.75,3.53,3.59,76700,0
2015-05-12,3.7,3.7,3.5301,3.6,45779,0
2015-05-13,3.645,3.645,3.56,3.58,25224,0
2015-05-14,3.6,3.68,3.58,3.61,48900,0
2015-05-15,3.67,3.77,3.55,3.72,132806,0
2015-05-18,3.74,3.77,3.5,3.73,191258,0
2015-05-19,3.75,3.87,3.71,3.86,98424,0
2015-05-20,3.92,4.02,3.86,3.86,77100,0
2015-05-21,3.9,3.94,3.89,3.9,45800,0
2015-05-22,3.92,3.96,3.85,3.91,98300,0
2015-05-26,3.93,3.93,3.86,3.88,45079,0
2015-05-27,3.85,3.85,3.71,3.81,132600,0
2015-05-28,3.83,3.87,3.73,3.75,25102,0
2015-05-29,3.77,3.88,3.69,3.79,27000,0
2015-06-01,3.82,3.95,3.62,3.85,144114,0
2015-06-02,3.81,4,3.72,3.93,59869,0
2015-06-03,3.97,4.2,3.89,4.05,141900,0
2015-06-04,4.07,4.36,4.05,4.28,118900,0
2015-06-05,4.31,4.56,4.28,4.39,211700,0
2015-06-08,4.39,4.4,4.23,4.29,76500,0
2015-06-09,4.28,4.44,4.08,4.12,41917,0
2015-06-10,4.12,4.174,4.04,4.06,73221,0
2015-06-11,4.07,4.11,3.83,3.96,64546,0
2015-06-12,3.94,4.43,3.92,4.24,179300,0
2015-06-15,4.16,4.23,4.03,4.12,33900,0
2015-06-16,4.17,4.22,4.01,4.14,73300,0
2015-06-17,4.1,4.26,4.05,4.14,104200,0
2015-06-18,4.08,4.24,4,4.02,88300,0
2015-06-19,4.01,4.03,3.9,4.02,29300,0
2015-06-22,3.98,4.04,3.92,3.96,19400,0
2015-06-23,3.97,4.01,3.89,3.92,21814,0
2015-06-24,3.93,4.04,3.93,3.97,17700,0
2015-06-25,4.15,4.52,4.14,4.14,303100,0
2015-06-26,4.11,4.35,4.04,4.35,67700,0
2015-06-29,4.33,4.43,3.91,4.03,142700,0
2015-06-30,4.1,4.27,3.91,4.24,57866,0
2015-07-01,4.16,4.24,3.93,3.93,42300,0
2015-07-02,3.93,3.93,3.78,3.78,63400,0
2015-07-06,3.75,3.87,3.73,3.79,33100,0
2015-07-07,3.81,3.87,3.65,3.74,62300,0
2015-07-08,3.74,3.75,3.52,3.57,79800,0
2015-07-09,3.61,3.7,3.6,3.65,28200,0
2015-07-10,3.66,3.82,3.46,3.71,140400,0
2015-07-13,3.94,3.94,3.71,3.87,23600,0
2015-07-14,3.82,4.08,3.82,3.92,29519,0
2015-07-15,3.83,3.86,3.8,3.82,14118,0
2015-07-16,3.84,3.89,3.81,3.82,12800,0
2015-07-17,3.82,3.84,3.72,3.72,20900,0
2015-07-20,3.71,3.76,3.55,3.57,61600,0
2015-07-21,3.54,3.65,3.54,3.56,43700,0
2015-07-22,3.53,3.68,3.53,3.63,27100,0
2015-07-23,3.66,3.66,3.53,3.55,46500,0
2015-07-24,3.55,3.64,3.52,3.53,22900,0
2015-07-27,3.51,3.66,3.5,3.59,11900,0
2015-07-28,3.62,3.74,3.58,3.65,26900,0
2015-07-29,3.69,3.93,3.64,3.75,92500,0
2015-07-30,3.5,3.84,3.36,3.43,114600,0
2015-07-31,3.61,3.61,3.43,3.56,61700,0
2015-08-03,3.56,3.7,3.56,3.6,34480,0
2015-08-04,3.64,3.68,3.55,3.57,56600,0
2015-08-05,3.57,3.63,3.57,3.57,33300,0
2015-08-06,3.54,3.64,3.54,3.58,17081,0
2015-08-07,3.56,3.84,3.56,3.59,36100,0
2015-08-10,3.64,3.64,3.56,3.6,27600,0
2015-08-11,3.58,3.61,3.56,3.6,34086,0
2015-08-12,3.56,3.72,3.56,3.71,34400,0
2015-08-13,3.74,3.74,3.6,3.62,16700,0
2015-08-14,3.6,3.63,3.55,3.56,32900,0
2015-08-17,3.56,3.63,3.56,3.6,26200,0
2015-08-18,3.61,3.61,3.53,3.53,35300,0
2015-08-19,3.53,3.55,3.47,3.47,60900,0
2015-08-20,3.46,3.46,3.3,3.31,65500,0
2015-08-21,3.3,3.33,3.25,3.26,39300,0
2015-08-24,3.1,3.19,3.1,3.17,46746,0
2015-08-25,3.25,3.43,3.15,3.17,51100,0
2015-08-26,3.25,3.25,3.15,3.15,25200,0
2015-08-27,3.19,3.26,3.11,3.12,32900,0
2015-08-28,3.11,3.29,3.1,3.18,41500,0
2015-08-31,3.19,3.26,3.16,3.18,29200,0
2015-09-01,3.15,3.21,3.1,3.12,16800,0
2015-09-02,3.16,3.16,3.1,3.12,32600,0
2015-09-03,3.12,3.14,3.1,3.12,29500,0
2015-09-04,3.1,3.17,3.1,3.15,74500,0
2015-09-08,3.15,3.25,3.15,3.24,31700,0
2015-09-09,3.25,3.25,3.19,3.2,19100,0
2015-09-10,3.2,3.25,3.17,3.2,37875,0
2015-09-11,3.19,3.22,3.08,3.2,27500,0
2015-09-14,3.2,3.24,3.19,3.2,9200,0
2015-09-15,3.22,3.23,3.18,3.21,9000,0
2015-09-16,3.2,3.3,3.2,3.28,12200,0
2015-09-17,3.27,3.32,3.26,3.26,7986,0
2015-09-18,3.07,3.07,2.68,2.87,306700,0
2015-09-21,2.66,2.86,2.66,2.81,56100,0
2015-09-22,2.77,2.77,2.67,2.67,46700,0
2015-09-23,2.66,2.7,2.59,2.59,37264,0
2015-09-24,2.442,2.52,2.413,2.5,59930,0
2015-09-25,2.52,2.63,2.42,2.42,32600,0
2015-09-28,2.42,2.42,2.29,2.3,66874,0
2015-09-29,2.3,2.32,2.03,2.08,149000,0
2015-09-30,2,2.09,1.8,2.07,328400,0
2015-10-01,2.1,2.35,2.06,2.35,78800,0
2015-10-02,2.29,2.42,2.29,2.37,24600,0
2015-10-05,2.37,2.73,2.37,2.73,47389,0
2015-10-06,2.75,2.92,2.7,2.9,18300,0
2015-10-07,2.98,3.2308,2.93,3.19,38305,0
2015-10-08,3.21,3.24,3.1,3.19,20000,0
2015-10-09,3.24,3.24,2.99,3.14,20700,0
2015-10-12,3.18,3.18,2.92,2.92,42762,0
2015-10-13,2.95,3.03,2.83,2.87,6000,0
2015-10-14,2.85,2.85,2.77,2.77,12100,0
2015-10-15,2.7,2.84,2.63,2.63,21000,0
2015-10-16,2.65,2.66,2.4,2.62,166900,0
2015-10-19,2.62,2.78,2.61,2.61,13272,0
2015-10-20,2.56,2.67,2.5,2.65,30400,0
2015-10-21,2.78,2.8,2.65,2.72,27500,0
2015-10-22,2.73,2.74,2.54,2.58,65500,0
2015-10-23,2.57,2.59,2.4,2.51,64800,0
2015-10-26,2.5,2.53,2.45,2.5,28400,0
2015-10-27,2.45,2.49,2.43,2.46,40400,0
2015-10-28,2.5,2.54,2.43,2.48,41900,0
2015-10-29,2.49,2.49,2.2,2.25,75900,0
2015-10-30,2.1,2.15,2.08,2.14,45300,0
2015-11-02,2.08,2.27,2.05,2.05,112478,0
2015-11-03,2.07,2.1,1.98,2.05,58400,0
2015-11-04,2,2.09,2,2.07,24097,0
2015-11-05,2.13,2.13,2.03,2.04,28300,0
2015-11-06,2.04,2.12,1.99,2.04,59500,0
2015-11-09,2.08,2.13,2,2.02,40291,0
2015-11-10,2.07,2.07,1.91,1.91,27600,0
2015-11-11,1.95,1.95,1.84,1.85,31100,0
2015-11-12,1.83,1.97,1.75,1.92,844300,0
2015-11-13,1.95,2.05,1.88,2.04,26600,0
2015-11-16,2.07,2.07,1.92,1.98,19100,0
2015-11-17,1.92,2,1.88,1.95,28100,0
2015-11-18,1.91,1.94,1.89,1.89,13900,0
2015-11-19,1.87,1.89,1.77,1.78,85700,0
2015-11-20,1.75,1.84,1.75,1.79,40200,0
2015-11-23,1.82,1.83,1.81,1.83,18600,0
2015-11-24,1.81,1.85,1.81,1.84,11000,0
2015-11-25,1.81,1.87,1.81,1.86,14200,0
2015-11-27,1.89,1.89,1.85,1.85,12100,0
2015-11-30,1.85,2,1.85,1.94,31600,0
2015-12-01,1.99,2.07,1.96,1.99,34307,0
2015-12-02,2.03,2.07,1.9,2,16597,0
2015-12-03,2,2.04,1.9,1.96,107673,0
2015-12-04,1.95,2.02,1.94,2.02,59600,0
2015-12-07,1.97,2.03,1.95,2,52100,0
2015-12-08,1.93,2.01,1.92,1.98,37707,0
2015-12-09,2,2.06,1.98,2.06,33200,0
2015-12-10,2.06,2.1,2.06,2.08,20900,0
2015-12-11,2.08,2.15,2.06,2.14,26000,0
2015-12-14,2.17,2.24,2.1,2.12,299475,0
2015-12-15,2.14,2.2,2.1,2.12,290900,0
2015-12-16,2.28,2.37,2.13,2.21,270200,0
2015-12-17,2.29,2.36,2.18,2.26,48600,0
2015-12-18,2.2,2.28,2.2,2.25,32900,0
2015-12-21,2.22,2.22,2.06,2.15,75600,0
2015-12-22,2.18,2.18,1.96,2.01,64882,0
2015-12-23,2.05,2.23,2.05,2.22,118500,0
2015-12-24,2.19,2.24,2.16,2.2,23497,0
2015-12-28,2.16,2.1601,2.02,2.06,78554,0
2015-12-29,2.06,2.12,2.05,2.09,208914,0
2015-12-30,2.08,2.18,2.08,2.12,189950,0
2015-12-31,2.1,2.12,2.05,2.08,173438,0
2016-01-04,2.0234,2.15,2.0234,2.11,19629,0
2016-01-05,2.13,2.15,2.01,2.05,25439,0
2016-01-06,2.02,2.08,2,2,28270,0
2016-01-07,1.99,2.01,1.95,1.95,51446,0
2016-01-08,2.1,2.1,1.96,2,17230,0
2016-01-11,2.02,2.15,1.98,2.15,63818,0
2016-01-12,2.13,2.26,2.12,2.26,79437,0
2016-01-13,2.25,2.25,2.0642,2.15,15475,0
2016-01-14,2.22,2.28,2.08,2.19,63151,0
2016-01-15,2.08,2.24,2.08,2.15,20187,0
2016-01-19,2.16,2.22,2.12,2.17,18100,0
2016-01-20,2.13,2.16,2.04,2.11,69993,0
2016-01-21,2.12,2.25,2.0884,2.23,26074,0
2016-01-22,2.29,2.49,2.22,2.35,33938,0
2016-01-25,2.33,2.34,2.11,2.19,40829,0
2016-01-26,2.16,2.2544,2.16,2.16,34830,0
2016-01-27,2.18,2.25,2.15,2.15,46777,0
2016-01-28,2.15,2.22,2.125,2.18,29311,0
2016-01-29,2.245,2.27,2.2101,2.2368,36681,0
2016-02-01,2.23,2.2579,2.2,2.23,12552,0
2016-02-02,2.25,2.25,2.19,2.23,5450,0
2016-02-03,2.24,2.24,2.125,2.23,33143,0
2016-02-04,2.23,2.25,2.1,2.1,25837,0
2016-02-05,2.01,2.02,1.88,1.99,140085,0
2016-02-08,1.95,1.98,1.86,1.95,8934,0
2016-02-09,1.9,1.96,1.86,1.9,15607,0
2016-02-10,1.88,1.9168,1.86,1.86,46355,0
2016-02-11,1.84,1.9,1.8,1.81,11017,0
2016-02-12,1.85,1.86,1.75,1.78,23473,0
2016-02-16,1.75,1.82,1.67,1.72,57050,0
2016-02-17,1.8,1.82,1.71,1.8,54150,0
2016-02-18,1.8,1.83,1.75,1.76,29866,0
2016-02-19,1.77,1.81,1.75,1.79,15697,0
2016-02-22,1.8399,1.8399,1.77,1.77,14298,0
2016-02-23,1.83,1.84,1.7999,1.7999,2404,0
2016-02-24,1.79,1.8,1.7381,1.8,12588,0
2016-02-25,1.8,1.8,1.764,1.791,11458,0
2016-02-26,1.793,1.89,1.79,1.81,83883,0
2016-02-29,1.81,1.94,1.8,1.83,199336,0
2016-03-01,1.87,1.97,1.87,1.97,10623,0
2016-03-02,1.96,2.1,1.955,2.08,24021,0
2016-03-03,2.1,2.1,2,2,11308,0
2016-03-04,2.04,2.16,2.0001,2.02,25624,0
2016-03-07,2.06,2.1,2.05,2.09,12795,0
2016-03-08,2.04,2.1,2,2.01,10156,0
2016-03-09,2.14,2.2,2.05,2.13,32170,0
2016-03-10,2.11,2.125,2.029,2.08,10863,0
2016-03-11,2.11,2.18,2.0411,2.16,21754,0
2016-03-14,2.15,2.15,2.0011,2.15,17073,0
2016-03-15,2.14,2.23,2.09,2.2,39182,0
2016-03-16,2.22,2.4,2.19,2.39,54938,0
2016-03-17,2.37,2.45,2.34,2.45,19724,0
2016-03-18,2.43,2.5,2.41,2.47,96730,0
2016-03-21,2.4873,2.75,2.45,2.71,54907,0
2016-03-22,2.67,2.79,2.57,2.72,38833,0
2016-03-23,2.71,2.71,2.52,2.55,12319,0
2016-03-24,2.54,2.76,2.54,2.73,39332,0
2016-03-28,2.75,3.0601,2.663,2.87,60506,0
2016-03-29,2.89,3.08,2.77,3.04,31928,0
2016-03-30,3.14,3.2299,2.936,3.12,95908,0
2016-03-31,3.16,3.19,3.01,3.01,23157,0
2016-04-01,2.97,3.11,2.8194,3.03,52261,0
2016-04-04,2.9442,3.15,2.9201,2.98,8282,0
2016-04-05,3.15,3.15,2.95,2.96,9441,0
2016-04-06,2.92,3.01,2.9,2.9,20286,0
2016-04-07,2.9,3.04,2.9,3,12335,0
2016-04-08,3.08,3.13,2.9606,3.01,10829,0
2016-04-11,3.049,3.12,3,3.0473,8055,0
2016-04-12,3.01,3.13,3,3.01,4318,0
2016-04-13,3.01,3.12,3,3,21373,0
2016-04-14,3.04,3.04,2.99,3.01,15984,0
2016-04-15,3.017,3.04,2.95,2.96,12096,0
2016-04-18,2.94,3.04,2.9,2.92,29555,0
2016-04-19,2.96,3.03,2.95,2.99,20019,0
2016-04-20,2.97,3.05,2.97,3.03,7473,0
2016-04-21,3.04,3.1701,3.01,3.16,16582,0
2016-04-22,3.2,3.24,3.16,3.18,29816,0
2016-04-25,3.22,3.27,3.1701,3.25,7418,0
2016-04-26,3.2,3.3189,3.17,3.26,18053,0
2016-04-27,3.33,3.33,3.13,3.14,9413,0
2016-04-28,3.14,3.47,3.14,3.3,276259,0
2016-04-29,3.5,3.5,3.21,3.29,51178,0
2016-05-02,3.34,3.39,3.19,3.33,41817,0
2016-05-03,3.3425,3.36,3.3,3.3,50260,0
2016-05-04,3.31,3.35,3.3,3.3,19240,0
2016-05-05,3.3,3.39,3.28,3.29,21170,0
2016-05-06,3.32,3.4,3.3,3.39,14917,0
2016-05-09,3.39,3.4,3.309,3.31,14511,0
2016-05-10,3.39,3.474,3.3375,3.4,21408,0
2016-05-11,3.5,3.58,3.41,3.58,46859,0
2016-05-12,3.51,3.8099,3.51,3.68,99132,0
2016-05-13,3.63,3.82,3.3601,3.53,72652,0
2016-05-16,3.5,3.57,3.38,3.38,30377,0
2016-05-17,3.41,3.5,3.38,3.49,18494,0
2016-05-18,3.406,3.5,3.406,3.5,21298,0
2016-05-19,3.5,3.5,3.43,3.5,25675,0
2016-05-20,3.43,3.5,3.43,3.5,18666,0
2016-05-23,3.5,3.52,3.48,3.5,30036,0
2016-05-24,3.5,3.53,3.49,3.5,19855,0
2016-05-25,3.446,3.8,3.446,3.79,22912,0
2016-05-26,3.8,3.8,3.62,3.78,9153,0
2016-05-27,3.8,3.83,3.74,3.83,55296,0
2016-05-31,3.84,3.95,3.84,3.93,54323,0
2016-06-01,3.92,4.26,3.8637,4.2,83693,0
2016-06-02,5.02,5.32,4.55,4.66,5329102,0
2016-06-03,4.59,4.85,4.3,4.41,398048,0
2016-06-06,4.52,4.5899,4.31,4.49,223714,0
2016-06-07,4.54,4.54,4.02,4.32,234039,0
2016-06-08,4.37,4.64,4.1676,4.23,140467,0
2016-06-09,4.23,4.4,4.21,4.39,59324,0
2016-06-10,4.32,4.55,4.22,4.33,54401,0
2016-06-13,4.2,4.35,4.2,4.23,94763,0
2016-06-14,4.27,4.5,4.24,4.46,109931,0
2016-06-15,4.5,4.63,4.44,4.6,84415,0
2016-06-16,4.63,4.64,4.4201,4.58,59134,0
2016-06-17,4.58,4.63,4.37,4.46,88054,0
2016-06-20,4.46,4.58,4.1001,4.33,150733,0
2016-06-21,4.3,4.3,4,4.21,171183,0
2016-06-22,4.17,4.56,4.05,4.29,57596,0
2016-06-23,4.46,4.49,4.12,4.31,80067,0
2016-06-24,4.2,4.38,4,4.3,52982,0
2016-06-27,4.29,4.29,4,4.05,112028,0
2016-06-28,4.04,4.26,4.02,4.1,31611,0
2016-06-29,4.1,4.25,4.1,4.18,18828,0
2016-06-30,4.21,4.25,4.1566,4.22,30386,0
2016-07-01,4.22,4.29,4.22,4.24,19015,0
2016-07-05,4.26,4.35,4.1,4.285,54903,0
2016-07-06,4.31,4.31,4.11,4.145,31679,0
2016-07-07,4.3,4.34,4.15,4.3,99858,0
2016-07-08,4.39,4.39,4.177,4.19,66981,0
2016-07-11,4.34,4.89,4.34,4.79,338653,0
2016-07-12,4.7,4.84,4.62,4.77,131716,0
2016-07-13,4.75,4.8,4.6801,4.715,38253,0
2016-07-14,4.7,4.84,4.7,4.81,56423,0
2016-07-15,4.8,4.8121,4.72,4.75,49610,0
2016-07-18,4.99,4.99,4.7209,4.82,91254,0
2016-07-19,4.82,4.82,4.72,4.74,46736,0
2016-07-20,4.75,4.78,4.6,4.61,25119,0
2016-07-21,4.75,4.8,4.65,4.68,96579,0
2016-07-22,4.68,4.78,4.6,4.65,13932,0
2016-07-25,4.65,4.73,4.55,4.71,67894,0
2016-07-26,4.65,4.76,4.4011,4.76,47531,0
2016-07-27,4.73,4.73,4.51,4.69,21484,0
2016-07-28,4.5,4.63,4.4,4.62,95802,0
2016-07-29,4.58,4.6,4.4,4.58,41083,0
2016-08-01,4.57,4.6,4.5,4.51,19154,0
2016-08-02,4.57,4.58,4.43,4.46,18420,0
2016-08-03,4.25,4.55,4.21,4.46,68281,0
2016-08-04,4.43,4.55,4.245,4.36,55156,0
2016-08-05,4.31,4.44,4.07,4.19,175413,0
2016-08-08,4.35,4.61,4.34,4.48,121108,0
2016-08-09,4.5,4.52,4.44,4.5,31288,0
2016-08-10,4.5,4.5,4.38,4.4,22127,0
2016-08-11,4.4,4.57,4.35,4.47,26071,0
2016-08-12,4.43,4.5,4.28,4.31,44130,0
2016-08-15,4.51,4.61,4.3201,4.59,66125,0
2016-08-16,4.62,4.7336,4.31,4.33,189141,0
2016-08-17,4.38,4.62,4.3,4.37,39327,0
2016-08-18,4.35,4.5,4.32,4.48,11893,0
2016-08-19,4.48,4.65,4.41,4.58,66316,0
2016-08-22,4.6,4.75,4.55,4.73,50235,0
2016-08-23,4.74,4.89,4.65,4.84,61883,0
2016-08-24,4.75,4.99,4.71,4.84,118224,0
2016-08-25,4.83,4.91,4.76,4.76,12850,0
2016-08-26,4.82,4.83,4.72,4.74,14713,0
2016-08-29,4.72,4.94,4.719,4.8,42641,0
2016-08-30,4.81,4.88,4.73,4.8,19280,0
2016-08-31,4.73,4.89,4.73,4.81,36875,0
2016-09-01,4.83,4.9,4.73,4.86,24595,0
2016-09-02,4.86,5.12,4.86,5.05,153073,0
2016-09-06,5.13,5.49,5.0101,5.48,227838,0
2016-09-07,5.49,5.49,5.265,5.34,58307,0
2016-09-08,5.251,5.34,5.02,5.0808,61859,0
2016-09-09,4.9,4.91,4.31,4.55,308164,0
2016-09-12,4.48,4.6,4.25,4.2567,146358,0
2016-09-13,4.25,4.3,4.06,4.22,48097,0
2016-09-14,4.19,4.38,4.1008,4.31,34950,0
2016-09-15,4.37,4.52,4.33,4.47,44304,0
2016-09-16,4.42,4.49,4.34,4.38,23189,0
2016-09-19,4.43,4.48,4.33,4.34,16644,0
2016-09-20,4.34,4.53,4.32,4.5,15475,0
2016-09-21,4.49,4.52,4.29,4.45,35640,0
2016-09-22,4.46,4.46,4.4,4.41,14935,0
2016-09-23,4.39,4.43,4.2,4.35,15912,0
2016-09-26,4.35,4.37,4.22,4.23,13197,0
2016-09-27,4.29,4.36,4.15,4.16,41740,0
2016-09-28,4.22,4.47,4.2189,4.34,26441,0
2016-09-29,4.3,4.38,4.22,4.34,27869,0
2016-09-30,4.35,4.4,4.15,4.4,50430,0
2016-10-03,4.34,4.39,4.16,4.22,29042,0
2016-10-04,4.2,4.2562,4,4.23,115118,0
2016-10-05,4.2,4.4,4.03,4.36,143379,0
2016-10-06,4.33,4.38,4.31,4.32,9020,0
2016-10-07,4.3,4.39,4.26,4.39,12243,0
2016-10-10,4.29,4.47,4.29,4.43,42373,0
2016-10-11,4.45,4.45,4.165,4.24,20194,0
2016-10-12,4.23,4.34,4.08,4.21,101879,0
2016-10-13,4.13,4.55,4.08,4.35,245834,0
2016-10-14,4.22,4.46,4.1511,4.4,18903,0
2016-10-17,4.43,4.45,4.14,4.33,118255,0
2016-10-18,4.28,4.4,4.18,4.24,52823,0
2016-10-19,4.23,4.3699,4.23,4.31,11547,0
2016-10-20,4.26,4.37,4.24,4.36,15468,0
2016-10-21,4.36,4.48,4.2301,4.48,34775,0
2016-10-24,4.39,4.57,4.3,4.45,45418,0
2016-10-25,4.45,4.53,4.31,4.38,24684,0
2016-10-26,4.35,4.49,4.24,4.38,43065,0
2016-10-27,4.38,4.43,4.1873,4.35,39210,0
2016-10-28,4.53,4.53,4.35,4.42,18912,0
2016-10-31,4.48,4.48,4.35,4.35,30068,0
2016-11-01,4.37,4.46,4.16,4.32,52054,0
2016-11-02,4.3,4.35,4.13,4.29,36307,0
2016-11-03,4.28,4.39,4.22,4.24,44736,0
2016-11-04,4.21,4.37,4.21,4.26,13856,0
2016-11-07,4.35,4.4,4.19,4.4,16384,0
2016-11-08,4.37,4.4786,4.345,4.46,20124,0
2016-11-09,4.35,4.45,3.95,4.08,67658,0
2016-11-10,4.05,4.17,3.96,4.14,44491,0
2016-11-11,4.09,4.19,4,4.145,13252,0
2016-11-14,4.13,4.19,4.05,4.12,37979,0
2016-11-15,4.12,4.14,4.05,4.07,61334,0
2016-11-16,4.05,4.1,4.02,4.07,16843,0
2016-11-17,4.03,4.3,4.01,4.16,68912,0
2016-11-18,4.16,4.27,4.13,4.15,50139,0
2016-11-21,4.15,4.34,4.08,4.15,43454,0
2016-11-22,4.15,4.23,4.11,4.23,12132,0
2016-11-23,4.17,4.34,4,4.06,82077,0
2016-11-25,4.06,4.32,4.05,4.3,55560,0
2016-11-28,4.35,4.35,4.1,4.1,21634,0
2016-11-29,4.18,4.2,4.1,4.13,17259,0
2016-11-30,4.15,4.17,4.05,4.09,35619,0
2016-12-01,4.13,4.25,4.05,4.06,14516,0
2016-12-02,4.04,4.16,4.04,4.16,14856,0
2016-12-05,4.1,4.16,4.04,4.1,21023,0
2016-12-06,4.1,4.2,4.05,4.16,52033,0
2016-12-07,4.16,4.34,4.16,4.3,83355,0
2016-12-08,4.21,4.32,4.16,4.17,54473,0
2016-12-09,4.23,4.3234,4.1101,4.2,10143,0
2016-12-12,4.2,4.35,4.15,4.18,32837,0
2016-12-13,4.25,4.35,4.17,4.19,18795,0
2016-12-14,4.26,4.34,4.18,4.18,37659,0
2016-12-15,4.21,4.27,4.15,4.19,27072,0
2016-12-16,4.19,4.19,4.05,4.1,34486,0
2016-12-19,4.11,4.33,4.09,4.29,36189,0
2016-12-20,4.22,4.33,4.13,4.315,21657,0
2016-12-21,4.27,4.35,4.19,4.24,20518,0
2016-12-22,4.22,4.41,4.22,4.275,47938,0
2016-12-23,4.27,4.4,4.19,4.36,58535,0
2016-12-27,4.44,4.44,4.15,4.26,20270,0
2016-12-28,4.26,4.3,4.12,4.145,24219,0
2016-12-29,4.16,4.16,4.06,4.06,39772,0
2016-12-30,4.06,4.1,4.0236,4.045,30564,0
2017-01-03,4.1045,4.16,4.01,4.16,37122,0
2017-01-04,4.2,4.31,4.06,4.14,27756,0
2017-01-05,4.17,4.17,4.0651,4.125,6834,0
2017-01-06,4.159,4.159,4.06,4.09,11366,0
2017-01-09,4.11,4.16,4.025,4.06,43649,0
2017-01-10,4.07,4.11,4.0601,4.08,4598,0
2017-01-11,4.07,4.16,4,4.14,27045,0
2017-01-12,4.12,4.1544,4.06,4.08,11595,0
2017-01-13,4.11,4.17,4.05,4.12,10121,0
2017-01-17,4.04,4.2,4.04,4.12,35151,0
2017-01-18,4.13,4.21,4,4.09,73013,0
2017-01-19,4.08,4.12,4.02,4.11,36685,0
2017-01-20,4.09,4.11,4.04,4.11,11485,0
2017-01-23,4.11,4.17,4.01,4.04,36114,0
2017-01-24,4.11,4.15,4.07,4.12,4716,0
2017-01-25,4.0661,4.16,4.0341,4.08,13916,0
2017-01-26,4.05,4.1,3.75,4.02,39935,0
2017-01-27,4,4.09,3.98,4.09,37993,0
2017-01-30,4,4.05,3.95,4.02,25592,0
2017-01-31,3.98,4.14,3.98,4.14,26440,0
2017-02-01,4.1,4.11,4.0604,4.1,22558,0
2017-02-02,4.1,4.19,4.07,4.13,35328,0
2017-02-03,4.15,4.22,4.07,4.2,54226,0
2017-02-06,4.1,4.2485,4.08,4.2,354271,0
2017-02-07,4.23,4.3,4.21,4.3,68715,0
2017-02-08,4.3,4.68,4.28,4.62,96415,0
2017-02-09,4.65,4.98,4.65,4.77,101645,0
2017-02-10,4.85,5.15,4.79,5.11,184306,0
2017-02-13,5.39,5.57,5,5.07,195649,0
2017-02-14,4.86,5.21,4.86,5.0696,91404,0
2017-02-15,5.07,5.25,4.92,4.92,45884,0
2017-02-16,5.01,5.16,4.95,4.98,57899,0
2017-02-17,4.92,5.19,4.92,5.02,52498,0
2017-02-21,5.3,5.55,5.21,5.43,210345,0
2017-02-22,5.55,5.7223,5.1262,5.23,144831,0
2017-02-23,5.1,5.46,5.1,5.15,90010,0
2017-02-24,5.1,5.34,5.0532,5.24,82530,0
2017-02-27,5.45,5.5099,5.3,5.3,195790,0
2017-02-28,5.47,5.5543,5.29,5.51,280364,0
2017-03-01,5.6,5.94,5.55,5.62,261278,0
2017-03-02,5.7,5.89,5.68,5.8,94502,0
2017-03-03,5.65,5.91,5.5201,5.83,110391,0
2017-03-06,5.88,6.19,5.87,6.04,427510,0
2017-03-07,6.08,6.235,5.88,5.88,139865,0
2017-03-08,5.94,6.24,5.905,6.07,187188,0
2017-03-09,6.09,6.3,6.01,6.15,221586,0
2017-03-10,6.14,6.3,6.07,6.21,129669,0
2017-03-13,6.2824,6.48,6.25,6.41,242736,0
2017-03-14,6.37,6.455,6.3,6.37,243659,0
2017-03-15,6.34,6.38,5.88,6.13,252793,0
2017-03-16,6.18,6.18,5.871,6.02,149694,0
2017-03-17,5.97,6.27,5.9173,6.26,242903,0
2017-03-20,6.12,6.19,5.85,6.1,191062,0
2017-03-21,6.06,6.26,6.06,6.15,141557,0
2017-03-22,6.17,6.3769,5.7897,6.22,70661,0
2017-03-23,6.2,6.6,6.2,6.46,147490,0
2017-03-24,6.54,6.6,6.445,6.54,156458,0
2017-03-27,6.55,6.65,6.3561,6.64,177256,0
2017-03-28,6.5,7.3,6.5,7.245,352016,0
2017-03-29,7.3,7.7,7.1028,7.64,349628,0
2017-03-30,7.7,7.86,7.5491,7.78,234258,0
2017-03-31,7.82,8.5,7.65,8.3,1481079,0
2017-04-03,8.44,8.44,7.1,7.32,861845,0
2017-04-04,7.27,8.07,7.2209,7.81,406487,0
2017-04-05,7.9,8.32,7.5376,7.69,420964,0
2017-04-06,7.68,8.1,7.68,7.94,292743,0
2017-04-07,7.95,8.41,7.8506,8.24,371714,0
2017-04-10,8.28,8.54,7.74,7.87,561848,0
2017-04-11,7.93,9.16,7.93,9.02,966199,0
2017-04-12,9.28,9.69,8.35,8.81,563249,0
2017-04-13,8.83,8.912,8.01,8.11,366832,0
2017-04-17,8.24,8.449,7.65,8.04,411186,0
2017-04-18,7.99,8.29,7.85,8.04,154147,0
2017-04-19,8.12,8.52,8.08,8.44,311234,0
2017-04-20,8.69,9.01,8.5,8.78,460764,0
2017-04-21,8.72,8.7588,8.38,8.67,294028,0
2017-04-24,8.89,9.34,8.78,9.21,464329,0
2017-04-25,9.4,9.6148,9.21,9.3,468989,0
2017-04-26,9.42,9.505,9.33,9.41,230947,0
2017-04-27,9.49,9.8,9.03,9.39,433966,0
2017-04-28,9.43,9.43,9.1121,9.19,232181,0
2017-05-01,9.16,9.19,8.02,8.13,674425,0
2017-05-02,8.43,8.43,7.325,7.48,1081352,0
2017-05-03,7.39,7.45,6.12,6.12,1576639,0
2017-05-04,6.05,6.1,5.81,6.02,638748,0
2017-05-05,6,6.57,5.95,6.46,576353,0
2017-05-08,6.44,6.44,6,6.18,565891,0
2017-05-09,6.2,6.48,6.06,6.165,574535,0
2017-05-10,6.1,6.17,5.77,5.94,595788,0
2017-05-11,5.94,6.17,5.8334,5.97,354394,0
2017-05-12,5.87,6.07,5.81,6.01,214167,0
2017-05-15,5.97,6.05,5.9,5.95,302465,0
2017-05-16,5.92,5.94,5.8,5.82,171353,0
2017-05-17,5.7,5.7,5.4,5.54,301669,0
2017-05-18,5.54,5.6,5.21,5.25,308661,0
2017-05-19,5.25,5.4399,5.14,5.38,267837,0
2017-05-22,5.42,5.61,5.18,5.3,241750,0
2017-05-23,5.3,5.67,5.3,5.6,138835,0
2017-05-24,5.58,5.76,5.5016,5.64,141975,0
2017-05-25,5.67,5.67,5.47,5.58,88321,0
2017-05-26,5.55,5.77,5.418,5.75,155372,0
2017-05-30,5.64,5.7,5.25,5.27,274097,0
2017-05-31,5.27,5.343,4.9,4.9,225397,0
2017-06-01,4.9,5.19,4.86,5.11,235562,0
2017-06-02,5.11,5.219,5.005,5.14,94590,0
2017-06-05,5.13,5.24,4.96,5.12,111028,0
2017-06-06,5.1,5.23,5.02,5.12,42996,0
2017-06-07,5.14,5.14,4.81,4.91,207864,0
2017-06-08,4.93,5.1,4.85,5.02,77220,0
2017-06-09,5.01,5.1301,4.86,4.93,86255,0
2017-06-12,4.92,5,4.77,4.81,143082,0
2017-06-13,4.83,4.99,4.7901,4.81,88907,0
2017-06-14,4.82,4.82,4.6232,4.67,98357,0
2017-06-15,4.63,4.7157,4.59,4.62,64193,0
2017-06-16,4.67,4.72,4.45,4.57,132381,0
2017-06-19,4.57,4.76,4.57,4.74,76750,0
2017-06-20,4.73,4.75,4.36,4.71,169366,0
2017-06-21,4.73,4.78,4.59,4.72,48694,0
2017-06-22,4.69,5.24,4.69,4.81,170135,0
2017-06-23,4.82,5.12,4.8,5.06,129317,0
2017-06-26,5.11,5.2,4.96,5.02,160937,0
2017-06-27,5,5.134,4.9394,5.06,89017,0
2017-06-28,5.11,5.11,4.84,4.91,120225,0
2017-06-29,4.95,5.085,4.89,5.05,73720,0
2017-06-30,5.11,5.16,5.04,5.06,87875,0
2017-07-03,5.06,5.08,4.8,4.82,63849,0
2017-07-05,4.8,4.9,4.66,4.71,95480,0
2017-07-06,4.69,4.76,4.52,4.6,65741,0
2017-07-07,4.57,4.6335,4.5,4.54,42120,0
2017-07-10,4.51,4.665,4.5,4.57,92840,0
2017-07-11,4.57,4.66,4.5,4.53,74543,0
2017-07-12,4.56,4.739,4.56,4.7,60375,0
2017-07-13,4.73,4.92,4.72,4.84,87103,0
2017-07-14,4.85,4.85,4.72,4.75,65810,0
2017-07-17,4.76,4.86,4.71,4.74,55406,0
2017-07-18,4.74,4.77,4.6,4.62,116230,0
2017-07-19,4.65,4.73,4.54,4.59,69115,0
2017-07-20,4.58,4.706,4.51,4.55,137020,0
2017-07-21,4.51,4.679,4.43,4.49,147404,0
2017-07-24,4.45,4.516,4.35,4.49,78056,0
2017-07-25,4.48,4.53,4.43,4.45,61744,0
2017-07-26,4.41,4.5231,4.4,4.47,32559,0
2017-07-27,4.5,4.5,4.29,4.36,116762,0
2017-07-28,4.34,4.49,4.25,4.28,115292,0
2017-07-31,4.25,4.49,4.25,4.42,88609,0
2017-08-01,4.34,4.34,3.96,4.26,387416,0
2017-08-02,4.23,4.23,4.0701,4.16,91723,0
2017-08-03,4.15,4.16,3.91,3.95,146257,0
2017-08-04,3.93,4.12,3.91,4.09,131779,0
2017-08-07,4.04,4.06,3.75,3.75,129534,0
2017-08-08,3.75,3.81,3.6,3.61,96217,0
2017-08-09,3.6,3.64,3.5,3.5,77143,0
2017-08-10,3.53,3.539,3.4,3.4,102827,0
2017-08-11,3.36,3.4,3.12,3.12,181700,0
2017-08-14,3.08,3.2979,3.08,3.22,98388,0
2017-08-15,3.21,3.22,3.09,3.11,41839,0
2017-08-16,3.14,3.1972,3.08,3.08,84738,0
2017-08-17,3.09,3.15,3.05,3.05,31651,0
2017-08-18,3.03,3.11,3.01,3.11,63604,0
2017-08-21,3.1,3.13,3.02,3.09,56514,0
2017-08-22,3.09,3.09,3,3.06,65074,0
2017-08-23,3.04,3.05,2.94,2.98,66460,0
2017-08-24,2.98,3.23,2.96,3.18,98772,0
2017-08-25,3.23,3.38,3.1,3.3,68673,0
2017-08-28,3.33,3.59,3.2778,3.52,111591,0
2017-08-29,3.53,3.55,3.35,3.49,43841,0
2017-08-30,3.5,3.52,3.3,3.32,45992,0
2017-08-31,3.34,3.45,3.3017,3.42,51209,0
2017-09-01,3.45,3.62,3.42,3.6,50354,0
2017-09-05,3.6,3.635,3.46,3.51,83463,0
2017-09-06,3.56,3.6,3.42,3.52,47068,0
2017-09-07,3.51,3.59,3.25,3.29,69323,0
2017-09-08,3.29,3.3,3.11,3.18,36744,0
2017-09-11,3.18,3.37,3.1799,3.23,18020,0
2017-09-12,3.31,3.37,3.3,3.32,23555,0
2017-09-13,3.34,3.39,3.21,3.32,45296,0
2017-09-14,3.35,3.4,3.33,3.36,37240,0
2017-09-15,3.38,3.49,3.36,3.45,38711,0
2017-09-18,3.44,3.5,3.44,3.461,54325,0
2017-09-19,3.49,3.53,3.43,3.46,29707,0
2017-09-20,3.49,3.61,3.4872,3.52,65126,0
2017-09-21,3.53,3.54,3.45,3.48,55598,0
2017-09-22,3.465,3.4799,3.21,3.25,61029,0
2017-09-25,3.21,3.21,3.12,3.14,96233,0
2017-09-26,3.111,3.18,3.0645,3.17,39610,0
2017-09-27,3.16,3.16,3.05,3.13,33905,0
2017-09-28,3.15,3.16,3.08,3.13,29616,0
2017-09-29,3.12,3.3,3.1,3.24,52751,0
2017-10-02,3.27,3.58,3.231,3.39,121370,0
2017-10-03,3.43,4.03,3.39,3.91,325203,0
2017-10-04,3.95,4.111,3.6,3.75,133267,0
2017-10-05,3.76,3.81,3.45,3.47,98271,0
2017-10-06,3.5,3.562,3.25,3.29,77834,0
2017-10-09,3.32,3.3732,3.19,3.2,52684,0
2017-10-10,3.24,3.32,3.151,3.16,67019,0
2017-10-11,3.15,3.37,3.06,3.12,87870,0
2017-10-12,3.12,3.28,3.12,3.19,34887,0
2017-10-13,3.23,3.25,3.15,3.16,29994,0
2017-10-16,3.18,3.2492,3,3.03,222500,0
2017-10-17,3.05,3.2,2.95,2.97,163314,0
2017-10-18,2.98,3.02,2.84,2.88,197529,0
2017-10-19,2.89,2.925,2.7,2.73,172919,0
2017-10-20,2.77,3.03,2.7301,2.94,66932,0
2017-10-23,2.95,3.0131,2.78,2.84,49962,0
2017-10-24,2.95,3.14,2.861,2.97,161530,0
2017-10-25,2.97,2.97,2.82,2.875,80912,0
2017-10-26,2.91,3.0327,2.76,2.78,45541,0
2017-10-27,2.71,2.96,2.71,2.9,69334,0
2017-10-30,2.91,3.01,2.75,2.86,98602,0
2017-10-31,2.87,2.87,2.69,2.755,127998,0
2017-11-01,2.78,2.95,2.64,2.66,106941,0
2017-11-02,2.69,2.84,2.621,2.7,78843,0
2017-11-03,2.68,2.775,2.621,2.67,52675,0
2017-11-06,2.7,2.779,2.69,2.76,66108,0
2017-11-07,2.76,2.9,2.74,2.75,103091,0
2017-11-08,2.79,2.89,2.621,2.65,58565,0
2017-11-09,2.65,2.709,2.59,2.59,52273,0
2017-11-10,2.6,2.6638,2.56,2.56,63069,0
