Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,54.5,54.5,54.5,54.5,20,0
2005-03-01,50.5,50.5,50.5,50.5,50,0
2005-03-07,50,51,50,51,25,0
2005-03-08,51,51,45.2,45.2,55,0
2005-03-09,45.2,45.2,45.1,45.1,40,0
2005-03-10,48.3,48.3,48.3,48.3,120,0
2005-03-11,51,51,50,50,200,0
2005-03-14,52,52,50.5,51,110,0
2005-03-16,52,52,52,52,140,0
2005-03-17,52,52,52,52,225,0
2005-03-21,52,52,52,52,10,0
2005-03-23,52,52,52,52,10,0
2005-03-30,52.5,52.5,47.5,47.5,170,0
2005-03-31,45.1,45.1,45.1,45.1,70,0
2005-04-05,51.9,51.9,51.9,51.9,50,0
2005-04-06,52,52,52,52,97,0
2005-04-07,47.5,51.9,41,41,860,0
2005-04-08,35.1,40.4,32.5,32.5,675,0
2005-04-11,33.5,33.5,30,30,545,0
2005-04-12,30,30,22.5,25,495,0
2005-04-13,25,25,25,25,200,0
2005-04-14,25,25,25,25,15,0
2005-04-19,30,30,28,28,500,0
2005-04-20,28.5,28.5,25.5,25.5,802,0
2005-04-21,25.5,25.5,25.1,25.1,89,0
2005-04-25,25.8,25.8,25.8,25.8,30,0
2005-04-29,25.8,30,25,25.8,465,0
2005-05-02,25,25,23,23,195,0
2005-05-03,22,23,20,23,40,0
2005-05-05,25,25,25,25,825,0
2005-05-10,25,25,25,25,20,0
2005-05-11,23,23,23,23,20,0
2005-05-12,23.3,23.3,23,23,220,0
2005-05-13,22,22,22,22,50,0
2005-05-16,19.6,19.6,19.6,19.6,100,0
2005-05-17,19.6,19.6,18.5,19.6,243,0
2005-05-18,20,20,20,20,180,0
2005-05-19,20,20,20,20,25,0
2005-05-23,18,18,18,18,34,0
2005-05-24,18,18,18,18,130,0
2005-05-25,20,20,20,20,30,0
2005-05-26,20,20,20,20,225,0
2005-05-27,16.1,19.5,16.1,19.5,470,0
2005-06-02,20,20,20,20,110,0
2005-06-03,19,19,14,14,777,0
2005-06-06,17,17,17,17,80,0
2005-06-07,17,17.5,17,17.5,301,0
2005-06-08,17.5,17.5,17.5,17.5,173,0
2005-06-10,17.5,18,17.5,18,190,0
2005-06-14,18.5,18.5,18.5,18.5,10,0
2005-06-16,20,20,19,19,210,0
2005-06-17,19,19,18.9,18.9,70,0
2005-06-20,14,14,14,14,10,0
2005-06-21,14,15,14,15,218,0
2005-06-22,15,15.1,15,15,100,0
2005-06-27,14,17.5,14,15,279,0
2005-06-28,16.5,16.5,16,16,650,0
2005-06-29,20,20,16,16,90,0
2005-07-01,14.2,14.5,14.2,14.2,1020,0
2005-07-06,14.2,14.2,14.2,14.2,100,0
2005-07-07,14.5,14.5,14.5,14.5,120,0
2005-07-08,14.2,14.2,14.2,14.2,100,0
2005-07-11,16.8,18,16.8,17.5,300,0
2005-07-12,17,17,16.8,16.8,121,0
2005-07-13,16.8,16.8,16.8,16.8,48,0
2005-07-14,16.8,16.8,16.8,16.8,20,0
2005-07-15,15,15.1,15,15,400,0
2005-07-18,14.2,14.5,14.1,14.1,598,0
2005-07-19,14.1,22.5,14.1,21,3340,0
2005-07-20,20.5,21,16.5,18,1560,0
2005-07-21,18.5,19.8,18,19.3,1355,0
2005-07-22,19.8,19.8,19,19.8,1111,0
2005-07-25,20.5,22.5,19.9,22.5,2068,0
2005-07-26,23,31.8,23,25.1,6327,0
2005-07-27,28,29.5,28,28.1,1614,0
2005-07-28,29.5,30.1,28.1,30.1,1208,0
2005-07-29,32,32.5,27.5,28.7,2199,0
2005-08-01,28.8,29,22,27,1231,0
2005-08-02,27,27.5,22.4,23,631,0
2005-08-03,26.9,26.9,22.5,23,877,0
2005-08-04,23,23,23,23,60,0
2005-08-05,23,23.1,19.8,20.2,939,0
2005-08-08,20.5,25,20.5,25,2010,0
2005-08-09,26.1,26.1,20.9,25,536,0
2005-08-10,26.2,26.2,21,26,954,0
2005-08-11,21,24,21,24,216,0
2005-08-12,25,25,22,25,415,0
2005-08-15,25,25.5,21.6,21.6,871,0
2005-08-16,21.6,24.9,21.6,24,75,0
2005-08-17,22.5,23.3,20.1,21,625,0
2005-08-18,20,21.6,20,21.6,245,0
2005-08-19,22,23.7,21.5,22,485,0
2005-08-22,22.5,23.6,21,23.6,408,0
2005-08-23,23.6,23.6,23.6,23.6,42,0
2005-08-24,22.6,22.6,21.5,22.6,210,0
2005-08-25,25,25,25,25,220,0
2005-08-26,22,22,20.5,20.5,20,0
2005-08-29,21,28,20.5,28,1125,0
2005-08-30,27,27,25,25,314,0
2005-08-31,25,26.5,23,26.5,905,0
2005-09-01,26.5,26.5,26,26,726,0
2005-09-02,26.5,28,26,26,534,0
2005-09-06,28,28,26,28,484,0
2005-09-07,28,28.5,26.5,26.5,910,0
2005-09-08,28.5,28.5,27.9,27.9,234,0
2005-09-09,27.5,28.5,27.5,27.5,365,0
2005-09-12,28.5,28.5,27.5,27.5,866,0
2005-09-13,28,28,25.1,25.1,794,0
2005-09-14,26,26,25.1,25.5,173,0
2005-09-15,25.5,25.5,25.5,25.5,150,0
2005-09-16,25.5,26,25.5,25.5,291,0
2005-09-19,26,27.7,26,27.7,636,0
2005-09-20,26.6,27.7,23.1,27.7,531,0
2005-09-21,27.7,27.7,27.7,27.7,75,0
2005-09-27,23.1,25.5,23.1,23.1,329,0
2005-09-28,23.1,23.5,22.2,22.2,873,0
2005-09-29,22.2,25,22.2,25,360,0
2005-09-30,25,25,24.5,25,672,0
2005-10-03,23.3,24.9,23.3,24.9,40,0
2005-10-04,24,24.8,24,24.8,150,0
2005-10-05,24.8,24.8,22.5,22.5,340,0
2005-10-06,22.5,24,22,24,260,0
2005-10-07,22.1,22.1,21.1,21.1,650,0
2005-10-10,22,24,22,24,275,0
2005-10-11,24,24,24,24,380,0
2005-10-13,24.3,24.3,20.5,20.5,867,0
2005-10-14,24,24,24,24,10,0
2005-10-17,24,24,21.8,21.8,380,0
2005-10-18,21.9,22.1,20.6,20.6,1112,0
2005-10-19,21.1,21.1,21.1,21.1,30,0
2005-10-20,21.1,21.1,20.6,20.6,573,0
2005-10-21,21.1,21.2,21.1,21.2,248,0
2005-10-24,23,23,22,22,280,0
2005-10-25,22,22,22,22,60,0
2005-10-26,22,22,21.6,21.6,28,0
2005-10-27,21.3,21.3,20.2,21.1,440,0
2005-10-28,20.9,20.9,20.2,20.8,500,0
2005-10-31,20.8,21,20.8,21,200,0
2005-11-01,20.4,20.4,15,17,649,0
2005-11-02,18,18,16.1,16.1,168,0
2005-11-03,17,17,17,17,193,0
2005-11-04,18,18.1,18,18.1,130,0
2005-11-07,18.1,19,18.1,19,102,0
2005-11-08,19,19,19,19,450,0
2005-11-09,19,19,16.7,17.5,650,0
2005-11-10,16.1,18,16.1,17,754,0
2005-11-11,16.8,17,16.8,17,505,0
2005-11-14,17,17,16.6,17,322,0
2005-11-15,17,17,16.6,17,240,0
2005-11-16,17.5,19.3,17.5,19.3,95,0
2005-11-17,19.3,19.3,18.8,19.2,463,0
2005-11-18,18.4,19.2,18.4,19.2,200,0
2005-11-21,19.2,19.2,18.1,18.1,552,0
2005-11-22,18,19.5,18,19.5,1280,0
2005-11-23,20,21.5,20,21.5,250,0
2005-11-25,21.5,22,21.5,21.9,975,0
2005-11-28,22,22,21,22,798,0
2005-11-29,20,22,20,22,290,0
2005-11-30,21,22,19.7,22,120,0
2005-12-01,21.5,21.5,19.5,19.5,370,0
2005-12-05,21.5,22,21.5,22,97,0
2005-12-06,22,22,20.5,20.5,92,0
2005-12-07,18.5,20,18.5,19,550,0
2005-12-08,20,20.5,20,20,200,0
2005-12-09,19,19,19,19,60,0
2005-12-12,19,20.5,19,20,825,0
2005-12-13,20,20,19,19.5,420,0
2005-12-14,19.3,19.3,19,19,125,0
2005-12-15,18.5,20.5,18.5,20,570,0
2005-12-16,19,19,19,19,130,0
2005-12-20,19,19,18.5,18.5,110,0
2005-12-21,18.5,18.5,17.7,17.7,499,0
2005-12-22,17.7,17.7,17.7,17.7,115,0
2005-12-23,17.7,18,15.6,18,715,0
2005-12-27,17,17,16,16.3,342,0
2005-12-28,16.2,16.5,16.2,16.5,20,0
2005-12-29,17,17,16.2,16.3,403,0
2005-12-30,16.5,16.5,16,16,550,0
2006-01-04,16,16,15.4,15.4,195,0
2006-01-05,16,16.2,16,16.2,300,0
2006-01-06,16,16,15.5,16,1589,0
2006-01-09,16.2,16.2,16.2,16.2,30,0
2006-01-10,16.3,17.5,16.3,17.5,650,0
2006-01-11,16.2,17.5,16.2,17.5,773,0
2006-01-12,16.2,16.2,13,14.3,1033,0
2006-01-13,13,16.5,13,16.5,2880,0
2006-01-17,15,16,15,16,500,0
2006-01-18,15.5,15.5,14.6,14.6,110,0
2006-01-19,15,15,14.8,14.8,800,0
2006-01-20,14.3,14.3,12,13,2121,0
2006-01-23,12,12.5,6,9.5,6625,0
2006-01-24,8.5,10,8,8.2,4630,0
2006-01-25,8.5,8.5,8,8,1107,0
2006-01-26,8,9,8,8.7,1320,0
2006-01-27,9.8,10,9.2,9.4,10364,0
2006-01-30,9.8,9.8,8.1,8.6,1935,0
2006-01-31,9,9,7.7,7.8,5075,0
2006-02-01,7.8,9,7.8,8,1260,0
2006-02-02,8,8.5,6.2,8,2140,0
2006-02-03,7.2,9.4,7.2,8,4330,0
2006-02-06,8.4,8.5,8,8,1949,0
2006-02-07,8,8,7.3,8,2637,0
2006-02-08,7.3,7.3,7.3,7.3,390,0
2006-02-09,7.3,8,6.7,7.1,2009,0
2006-02-10,7.9,7.9,7.2,7.9,1482,0
2006-02-13,7.9,7.9,7.2,7.5,4477,0
2006-02-14,7.5,7.5,6.9,6.9,2950,0
2006-02-15,7.2,7.2,7.2,7.2,189,0
2006-02-16,7.2,7.2,6.8,7.2,830,0
2006-02-17,7.2,7.7,7.2,7.2,10509,0
2006-02-21,8,8,7.1,7.1,3965,0
2006-02-22,7.1,7.1,7,7.1,1050,0
2006-02-24,7.3,8,7.3,8,532,0
2006-02-27,8,13,8,12.4,4069,0
2006-02-28,13,13,8.4,9.5,15029,0
2006-03-01,9.9,10.3,9.5,10.3,2605,0
2006-03-02,9.9,9.9,8.6,9.7,2610,0
2006-03-03,8.7,9.2,8.7,9.2,364,0
2006-03-06,9.2,10.5,8.8,10.1,8099,0
2006-03-07,10.5,10.8,10.1,10.5,1878,0
2006-03-08,10.2,10.4,9,10.4,3172,0
2006-03-09,10,10.4,9.2,10.1,1266,0
2006-03-10,9.5,10.1,9,9.8,1480,0
2006-03-13,10.3,10.3,10,10.1,740,0
2006-03-14,10,10,9.1,10,671,0
2006-03-15,10,10,9.1,9.7,1760,0
2006-03-16,9.1,9.8,9,9.5,2108,0
2006-03-17,8.6,9.5,8.6,9,3190,0
2006-03-20,8.7,9.8,8.6,9.8,3759,0
2006-03-21,8.6,8.6,8,8.2,4800,0
2006-03-22,8,8,7.1,7.5,1765,0
2006-03-23,7.4,7.6,7.2,7.6,620,0
2006-03-24,8,8,7.9,7.9,1018,0
2006-03-27,7.8,8.5,7.8,8,2521,0
2006-03-28,8,8.7,8,8,4490,0
2006-03-29,8,8,7.8,8,1900,0
2006-03-30,7.8,8,7.8,8,511,0
2006-03-31,8,8,7,7.8,3164,0
2006-04-03,8,10.1,8,9,1410,0
2006-04-04,8.9,8.9,8,8,1100,0
2006-04-05,8,10,7.8,9.6,510,0
2006-04-06,9.1,9.6,8,9,660,0
2006-04-07,7.8,8.9,7.8,8.9,560,0
2006-04-10,8.5,8.5,8.4,8.4,200,0
2006-04-12,8,8,8,8,91,0
2006-04-17,8,8,6.1,7.3,343,0
2006-04-18,8.5,8.5,7.5,7.5,20,0
2006-04-20,6.1,7.5,6.1,7.5,320,0
2006-04-25,8.5,8.5,6.1,7.5,385,0
2006-04-27,7.5,9.8,7.5,9.3,6626,0
2006-04-28,8.5,9.4,8.5,8.6,1746,0
2006-05-01,8.3,8.6,8.3,8.3,600,0
2006-05-02,9.3,9.9,8.8,8.8,6391,0
2006-05-03,7.1,9.1,7.1,9.1,1326,0
2006-05-04,8.8,9,8.6,8.6,660,0
2006-05-05,8.8,9.4,8.8,9.4,644,0
2006-05-08,8.1,9.4,8.1,9.4,50,0
2006-05-09,8,9.4,8,8,70,0
2006-05-10,9.4,9.4,9,9,220,0
2006-05-11,9,9.4,9,9.4,2215,0
2006-05-12,9.4,9.4,7.5,9.3,320,0
2006-05-15,8.6,9.3,8.6,9.3,140,0
2006-05-16,9.3,9.3,8.9,9.3,698,0
2006-05-17,9.2,9.2,9.2,9.2,100,0
2006-05-18,9.2,9.2,8.5,9.2,1010,0
2006-05-19,8.5,9.1,7.5,9.1,870,0
2006-05-22,9,9,9,9,480,0
2006-05-23,7.5,8.9,7.5,8.9,3700,0
2006-05-24,7.5,8.9,7.5,8.9,1937,0
2006-05-25,7.5,8.8,7.5,8.8,120,0
2006-05-30,7.5,8.5,7.5,8.5,434,0
2006-06-01,7.3,8.4,7.3,8.4,36,0
2006-06-02,7.4,8.4,7,8.4,910,0
2006-06-06,6.6,7.5,6.6,7.5,460,0
2006-06-07,7.3,7.3,4.5,5.5,8750,0
2006-06-08,5.5,5.5,4.6,5.3,206,0
2006-06-09,5,5.3,4.7,5.3,810,0
2006-06-12,4.6,5.5,4.6,4.8,4886,0
2006-06-14,4,5.2,4,5.2,444,0
2006-06-15,5.2,5.2,5.2,5.2,20,0
2006-06-19,4,5,4,5,315,0
2006-06-20,4,5,4,4.5,620,0
2006-06-21,4.1,5,4,5,1490,0
2006-06-22,3.6,4.5,3.2,4,1070,0
2006-06-26,4.3,4.3,3.9,3.9,300,0
2006-06-28,3.5,4.3,3.5,3.9,1020,0
2006-06-29,3.2,3.2,2.2,2.6,22632,0
2006-06-30,2.6,2.8,2.2,2.2,5280,0
2006-07-03,2.5,2.5,1.8,2.5,185,0
2006-07-05,2.5,2.5,2.5,2.5,2880,0
2006-07-06,1.8,2.5,1.8,2,1400,0
2006-07-10,2.2,2.4,1.5,1.9,7353,0
2006-07-11,2,2.4,1.9,2.4,11920,0
2006-07-12,2.4,2.6,2.4,2.5,4400,0
2006-07-13,2.9,2.9,2.3,2.3,1331,0
2006-07-14,2.1,2.5,2.1,2.5,2210,0
2006-07-19,2.1,2.2,2.1,2.2,80,0
2006-07-20,2.4,2.4,2,2,13220,0
2006-07-21,2.5,2.5,2,2.4,6094,0
2006-07-24,2.4,2.4,2.4,2.4,550,0
2006-07-25,2.4,2.4,1.9,1.9,1050,0
2006-07-26,1.9,2.1,1.9,2.1,660,0
2006-07-27,2,2,2,2,180,0
2006-07-28,1.9,1.9,1.9,1.9,50,0
2006-07-31,1.9,2.4,1.9,2.4,2670,0
2006-08-02,2,2,2,2,500,0
2006-08-04,2,2.4,1.8,2.4,1450,0
2006-08-07,2.4,2.4,2.4,2.4,40,0
2006-08-09,1.8,2.4,1.8,2.4,535,0
2006-08-11,2.4,2.4,2.4,2.4,46,0
2006-08-14,2.4,2.4,1.8,2.4,416,0
2006-08-16,1.8,2.4,1.8,2.4,1010,0
2006-08-17,1.8,2.4,1.8,1.8,730,0
2006-08-24,2.4,2.4,2.4,2.4,150,0
2006-08-30,1.9,1.9,1.8,1.8,2080,0
2006-08-31,1.8,1.8,1.8,1.8,25,0
2006-09-01,1.8,1.8,1.8,1.8,3289,0
2006-09-05,1.5,1.5,1.5,1.5,10,0
2006-09-07,1.7,1.7,1.5,1.5,600,0
2006-09-08,2,2,1.8,1.8,205,0
2006-09-11,1.5,1.5,1.5,1.5,300,0
2006-09-12,1.9,1.9,1.5,1.5,86,0
2006-09-13,1.5,1.5,1.5,1.5,500,0
2006-09-15,1.5,1.7,1.4,1.7,10310,0
2006-09-18,1.7,1.7,1.5,1.5,1876,0
2006-09-19,1.4,1.4,1.4,1.4,246,0
2006-09-20,1.4,1.4,1.4,1.4,300,0
2006-09-21,1.4,1.4,1.4,1.4,2600,0
2006-09-22,1.4,1.4,1.4,1.4,100,0
2006-09-25,1.3,1.5,1.3,1.5,1690,0
2006-09-27,1.4,1.4,1.4,1.4,2500,0
2006-09-28,1.4,1.4,1.2,1.4,508,0
2006-09-29,1.4,1.4,1.2,1.2,4995,0
2006-10-02,1.2,1.5,1.2,1.4,3425,0
2006-10-03,1.4,1.6,1.1,1.5,2913,0
2006-10-04,1.3,1.3,1.3,1.3,450,0
2006-10-06,1.4,1.5,1.3,1.3,3520,0
2006-10-10,1.3,1.4,1.3,1.3,6455,0
2006-10-12,1.3,1.3,1.3,1.3,20,0
2006-10-13,1.5,1.5,1.5,1.5,1860,0
2006-10-16,1.5,1.5,1.5,1.5,500,0
2006-10-18,1.5,1.6,1.5,1.6,2360,0
2006-10-19,1.9,1.9,1.9,1.9,130,0
2006-10-20,1.4,1.4,1.4,1.4,18,0
2006-10-24,1.6,1.7,1.6,1.6,1374,0
2006-10-25,1.6,1.6,1.6,1.6,210,0
2006-10-26,1.5,1.6,1.4,1.5,3720,0
2006-10-27,1.3,1.3,1.3,1.3,100,0
2006-11-01,1.6,1.6,1.6,1.6,600,0
2006-11-02,1.6,1.6,1.5,1.5,1270,0
2006-11-03,1.5,1.5,1.4,1.4,13800,0
2006-11-06,1.4,1.4,1.4,1.4,2040,0
2006-11-07,1.4,1.4,1.4,1.4,90,0
2006-11-08,1.4,1.4,1.4,1.4,54,0
2006-11-09,1.5,1.6,1.5,1.6,1198,0
2006-11-10,1.6,1.6,1.6,1.6,580,0
2006-11-13,1.6,1.7,1.6,1.7,6760,0
2006-11-15,1.7,1.8,1.7,1.8,1000,0
2006-11-16,1.7,1.7,1.6,1.6,3000,0
2006-11-17,1.6,1.6,1.6,1.6,2960,0
2006-11-20,1.7,1.7,1.6,1.7,4389,0
2006-11-21,1.7,1.7,1.7,1.7,250,0
2006-11-24,1.7,1.7,1.7,1.7,1100,0
2006-11-28,1.8,1.8,1.7,1.8,1010,0
2006-11-29,1.8,1.8,1.8,1.8,1300,0
2006-11-30,1.7,1.9,1.7,1.8,2014,0
2006-12-01,1.9,2.3,1.9,2,3749,0
2006-12-04,2.3,2.3,2.2,2.2,3050,0
2006-12-05,2.2,2.5,1.8,2.3,3215,0
2006-12-06,2,2,1.9,1.9,80,0
2006-12-07,1.9,2.5,1.9,2.5,3010,0
2006-12-08,3,3.6,2.8,3.2,20551,0
2006-12-11,3.2,5,3,4.7,30051,0
2006-12-12,5,5.1,4.3,4.6,13982,0
2006-12-13,4.2,4.6,3.8,3.9,11424,0
2006-12-14,3.9,4.2,2.6,4.2,1420,0
2006-12-15,5,5,2.7,3.5,5150,0
2006-12-18,5,5,3.5,3.6,7720,0
2006-12-19,3.6,3.6,3.2,3.2,2700,0
2006-12-20,3,3.1,3,3,4364,0
2006-12-21,2.7,3,2.1,2.4,5544,0
2006-12-22,2.4,3.4,2.4,3.4,1160,0
2006-12-26,2.9,2.9,1.7,2.9,3320,0
2006-12-27,2.9,3.5,2.8,3.1,4710,0
2006-12-28,3,3,2.5,3,2144,0
2006-12-29,2.5,2.7,2.5,2.7,1250,0
2007-01-03,1.9,2.6,1.9,2.6,610,0
2007-01-04,2.4,2.4,2.4,2.4,398,0
2007-01-08,3,3,2.9,3,310,0
2007-01-09,3,3,3,3,20,0
2007-01-10,3,3,3,3,25,0
2007-01-11,3,3,3,3,100,0
2007-01-12,2.3,2.9,2.3,2.9,750,0
2007-01-16,2.9,2.9,2.8,2.9,1000,0
2007-01-17,2.9,2.9,2.5,2.5,250,0
2007-01-18,2.5,2.9,2.5,2.9,105,0
2007-01-22,2.9,3,2.9,3,1708,0
2007-01-23,3,4.5,2.9,4.5,1888,0
2007-01-25,4.2,4.5,4,4.3,7894,0
2007-01-26,4,4,3,3,1087,0
2007-01-29,2.8,3.8,2.8,3.5,3395,0
2007-01-30,3.4,3.4,3.1,3.3,3040,0
2007-01-31,3.3,3.3,3.3,3.3,2100,0
2007-02-02,3,3,2.8,3,282,0
2007-02-06,2.8,3.4,2.8,3.4,1530,0
2007-02-07,3,3,2.8,3,1504,0
2007-02-09,3,3,3,3,110,0
2007-02-12,2.8,2.8,2.8,2.8,1423,0
2007-02-14,2.8,2.8,2.8,2.8,3055,0
2007-02-15,2.7,2.8,2.7,2.8,900,0
2007-02-16,3,3,3,3,50,0
2007-02-20,2.8,2.8,2.6,2.6,1653,0
2007-02-21,2.6,2.6,2.3,2.3,2712,0
2007-02-22,2.2,2.3,2,2.1,530,0
2007-02-27,2,2.3,2,2,3381,0
2007-03-01,2,2,2,2,3500,0
2007-03-02,1.9,1.9,1.9,1.9,488,0
2007-03-05,1.9,1.9,1.9,1.9,300,0
2007-03-07,2,2,2,2,154,0
2007-03-08,2,2.2,2,2.2,12515,0
2007-03-09,2.2,2.4,2.2,2.4,5000,0
2007-03-12,2.4,2.5,2.3,2.3,10527,0
2007-03-13,2.5,2.5,2.3,2.3,2550,0
2007-03-14,2.3,2.3,2.3,2.3,100,0
2007-03-15,2.3,2.3,2.3,2.3,940,0
2007-03-20,2.2,2.2,2.2,2.2,700,0
2007-03-21,2.2,2.2,2.2,2.2,50,0
2007-03-22,2,2,2,2,1130,0
2007-03-23,2,2,2,2,150,0
2007-03-29,2,2,2,2,140,0
2007-03-30,2,2,2,2,435,0
2007-04-03,2,2,2,2,1000,0
2007-04-05,1.9,1.9,1.8,1.8,660,0
2007-04-09,1.8,1.8,1.8,1.8,371,0
2007-04-10,2,4,2,4,6567,0
2007-04-11,4.9,4.9,3.2,3.2,2680,0
2007-04-12,4.4,4.4,3,3,1150,0
2007-04-13,3,3,2.7,2.7,159,0
2007-04-16,2.2,2.2,2.2,2.2,17,0
2007-04-17,2,2,2,2,70,0
2007-04-20,2.1,2.1,2.1,2.1,500,0
2007-04-24,2.1,2.1,2.1,2.1,100,0
2007-04-25,2.1,2.1,2.1,2.1,1368,0
2007-04-26,2.1,2.1,2.1,2.1,24,0
2007-04-30,2.5,2.5,2.1,2.1,600,0
2007-05-01,2.1,2.5,2.1,2.4,730,0
2007-05-03,2.5,2.5,2.5,2.5,200,0
2007-05-04,2.1,2.1,2.1,2.1,600,0
2007-05-07,2.1,2.1,2.1,2.1,210,0
2007-05-10,2.1,2.5,2.1,2.5,153,0
2007-05-14,3,3,3,3,200,0
2007-05-16,2.3,3,2.3,3,445,0
2007-05-17,3,3,2.8,2.8,1300,0
2007-05-18,2.6,2.6,2.6,2.6,300,0
2007-05-25,2.9,2.9,2.9,2.9,500,0
2007-05-29,2.9,2.9,2.7,2.7,3000,0
2007-05-30,3.5,3.5,2.8,2.9,2020,0
2007-06-04,2.6,2.6,2.6,2.6,100,0
2007-06-07,2.5,2.6,2.5,2.5,4365,0
2007-06-11,2.2,2.2,2.1,2.2,2000,0
2007-06-13,3,3,3,3,80,0
2007-06-20,2.2,2.3,2.2,2.3,1049,0
2007-06-22,3,3,3,3,30,0
2007-06-25,3,3,2.9,2.9,710,0
2007-06-26,2.8,2.8,2.8,2.8,650,0
2007-06-27,2.5,2.5,2.5,2.5,993,0
2007-07-05,2.5,2.5,2.5,2.5,330,0
2007-07-09,2.9,3,2.5,2.5,250,0
2007-07-16,2.5,2.5,2.5,2.5,227,0
2007-07-17,2.8,2.8,2.8,2.8,125,0
2007-07-18,2.5,2.5,2.5,2.5,1167,0
2007-07-19,2.5,2.5,2.5,2.5,950,0
2007-07-23,2.8,3.1,2.8,3.1,9800,0
2007-07-24,3.1,3.1,3.1,3.1,5690,0
2007-07-25,3.1,3.1,3.1,3.1,5500,0
2007-07-26,3.1,3.1,3.1,3.1,4259,0
2007-07-27,3.1,3.1,3.1,3.1,220,0
2007-07-30,3.1,3.1,3.1,3.1,539,0
2007-07-31,3.1,3.1,3.1,3.1,50,0
2007-08-02,3.1,3.1,3.1,3.1,410,0
2007-08-03,3.1,3.1,3.1,3.1,5362,0
2007-08-06,3.1,3.1,2.4,2.4,4260,0
2007-08-08,2.4,2.4,2.4,2.4,2580,0
2007-08-09,2.2,2.2,2.2,2.2,1700,0
2007-08-13,2.2,2.2,2.2,2.2,200,0
2007-08-20,2.3,2.3,2.3,2.3,450,0
2007-08-22,2.5,2.5,2.5,2.5,600,0
2007-08-23,2.6,2.6,2.6,2.6,1500,0
2007-08-28,2.6,2.6,2.6,2.6,71,0
2007-08-30,2.9,3,2.9,3,2680,0
2007-08-31,3,3,3,3,1000,0
2007-09-04,3,3,3,3,500,0
2007-09-05,3,3,3,3,1000,0
2007-09-06,3,3,3,3,600,0
2007-09-07,3,3,2.7,3,3966,0
2007-09-12,2.7,2.7,2.7,2.7,3600,0
2007-09-18,2.9,3,2.9,3,1100,0
2007-09-19,2.7,2.7,2.7,2.7,1400,0
2007-09-20,2.7,2.7,2.7,2.7,2000,0
2007-09-21,3,4.9,3,4.5,11894,0
2007-09-24,4.8,10.1,4.4,8.1,28425,0
2007-09-25,9.5,11.5,8,10.1,38008,0
2007-09-26,10.4,10.4,8,8.2,21126,0
2007-09-27,7.5,7.5,6.5,6.9,9876,0
2007-09-28,6.9,7.5,6.6,6.6,9081,0
2007-10-01,6.6,7,6.6,7,1443,0
2007-10-02,8.9,8.9,6.5,6.9,6792,0
2007-10-03,7,7.9,7,7.9,2730,0
2007-10-04,8.5,13.1,8.5,12.2,19931,0
2007-10-05,13.8,17,10.6,11.2,34521,0
2007-10-08,11.2,13.7,8.6,10,16411,0
2007-10-09,9.5,9.6,8.2,8.3,5327,0
2007-10-10,8.9,8.9,7.2,7.6,4685,0
2007-10-11,10,10,7.2,7.4,9973,0
2007-10-12,7.4,8,7.4,7.5,4633,0
2007-10-15,8,8,7.2,7.6,3666,0
2007-10-16,7.8,7.8,7.2,7.7,3100,0
2007-10-17,7.8,7.8,7.2,7.6,7520,0
2007-10-18,7.6,7.6,7.2,7.5,1100,0
2007-10-19,7.2,7.2,7.2,7.2,1360,0
2007-10-22,7.2,7.3,7.2,7.2,1387,0
2007-10-23,7.3,8,7.3,8,20916,0
2007-10-24,9,11.5,8.9,10.6,99684,0
2007-10-25,10.7,11.5,9,11.4,48656,0
2007-10-26,10.8,14.8,10.8,12.1,19627,0
2007-10-29,12.6,14.2,12.6,13.7,10012,0
2007-10-30,13.6,14,12,12.7,8026,0
2007-10-31,12,13.8,11.5,12.7,15847,0
2007-11-01,13.2,13.2,12,12.1,2387,0
2007-11-02,12.3,12.9,12.3,12.5,2726,0
2007-11-05,12,12.2,12,12.1,2210,0
2007-11-06,12.4,17,12.4,16.1,37338,0
2007-11-07,16.9,16.9,15.5,15.9,5841,0
2007-11-08,15.9,17,15.9,16.4,11308,0
2007-11-09,16.1,17.5,15.5,16.7,25020,0
2007-11-12,16.7,16.7,16.5,16.6,4020,0
2007-11-13,16.5,20.9,16.5,18,47267,0
2007-11-14,19,26,18.8,25,24570,0
2007-11-15,24.8,27.5,20.5,26,8225,0
2007-11-16,26,30.5,26,30.2,21866,0
2007-11-19,30,30.2,25,28,6666,0
2007-11-20,28.5,28.5,26.5,27.1,4338,0
2007-11-21,24.3,25,20,22.4,4025,0
2007-11-23,21.5,22.4,21,22,2478,0
2007-11-26,22.4,22.4,20.6,21,4338,0
2007-11-27,20.8,22.4,20.5,22.4,3308,0
2007-11-28,21,23,19.9,22.4,2546,0
2007-11-29,24,24.9,21.3,24.9,1129,0
2007-11-30,24.9,27.5,21.3,25,4280,0
2007-12-03,26.8,26.8,25,25,2125,0
2007-12-04,23,26.5,23,25.5,2046,0
2007-12-05,25.5,25.5,23.7,25,1303,0
2007-12-06,25,25.2,23.8,24.5,1025,0
2007-12-07,24.4,24.5,23.8,24.5,2335,0
2007-12-10,24.5,25,24.4,24.4,2370,0
2007-12-11,25,25,23.9,24,1076,0
2007-12-12,24.2,24.2,22.5,22.5,4045,0
2007-12-13,22.5,22.5,21.5,22.3,2078,0
2007-12-14,21.9,22.5,21.5,22.5,950,0
2007-12-17,22.3,22.3,22,22,1220,0
2007-12-18,21.5,22.5,21.5,21.5,808,0
2007-12-19,22.5,23.5,22.5,22.5,4374,0
2007-12-20,23,23.1,23,23,2240,0
2007-12-21,22.7,23,22,22.5,1497,0
2007-12-24,22.5,23,22.5,23,402,0
2007-12-26,23,23,21.5,22,3659,0
2007-12-27,21.5,21.6,21.5,21.6,1753,0
2007-12-28,21.5,21.6,21.5,21.5,2317,0
2007-12-31,21.6,22,21.5,21.5,410,0
2008-01-02,22,22,21.5,22,1250,0
2008-01-03,22,22,20.7,20.7,1571,0
2008-01-04,20.8,21.5,20.8,21.5,1590,0
2008-01-07,20.9,21.5,20.9,21.5,1430,0
2008-01-08,21,21.5,20.5,21.5,1085,0
2008-01-09,20.7,21.5,20.5,20.5,1020,0
2008-01-10,20.6,20.6,20.5,20.6,1600,0
2008-01-11,22,22,21,21,3151,0
2008-01-14,22.5,22.5,21.5,22.5,3085,0
2008-01-15,22.5,23,22,22.5,5570,0
2008-01-16,22.1,23,22,22.5,1991,0
2008-01-17,22.5,22.8,22,22.5,2368,0
2008-01-18,22,22.1,22,22.1,2075,0
2008-01-22,21.5,22.5,21.5,22.4,7030,0
2008-01-23,22.4,22.5,22,22.4,4410,0
2008-01-24,22.1,22.9,22,22.9,1607,0
2008-01-25,22.5,22.7,22.4,22.7,3980,0
2008-01-28,22.4,23,20.2,23,5911,0
2008-01-29,22.3,23,22.2,23,3365,0
2008-01-30,23,24,22.5,24,8065,0
2008-01-31,24,24.3,23.5,24.3,8202,0
2008-02-01,25.5,27.7,23.1,23.8,10632,0
2008-02-04,25,26,24.7,25,5265,0
2008-02-05,25.4,25.4,25,25,870,0
2008-02-06,25,25.3,25,25,560,0
2008-02-07,25,25.2,25,25,555,0
2008-02-08,25.2,25.4,24.8,24.8,1250,0
2008-02-11,24.5,25,24.5,25,358,0
2008-02-12,24.7,25.2,24.7,25.2,210,0
2008-02-13,25,26.5,25,26.5,1765,0
2008-02-14,26.5,27.2,26.5,27.2,1422,0
2008-02-15,27,27,26.7,27,1597,0
2008-02-19,27,27,26.5,26.5,425,0
2008-02-20,27,27,21.5,24,4037,0
2008-02-21,24,25.8,24,25.3,350,0
2008-02-22,25.1,25.1,22.6,22.6,140,0
2008-02-25,22.6,22.6,20.6,20.8,1805,0
2008-02-26,21,21.5,20.6,20.6,1605,0
2008-02-27,20.6,22,20.6,22,628,0
2008-02-28,21,21,20.8,20.8,160,0
2008-02-29,20.6,21,17.5,20.5,2445,0
2008-03-03,20.5,20.5,20.5,20.5,500,0
2008-03-04,20.5,20.5,20.4,20.4,2301,0
2008-03-05,20,20,19,20,300,0
2008-03-06,19.5,20,19.5,20,440,0
2008-03-07,19.8,19.8,17.1,18,2173,0
2008-03-10,17.1,17.3,15,15,2554,0
2008-03-11,15.1,15.5,15.1,15.5,580,0
2008-03-12,15.2,15.6,15.2,15.6,946,0
2008-03-13,15,15.1,15,15.1,280,0
2008-03-14,15,15,14.6,15,456,0
2008-03-17,15,15,14.7,15,1334,0
2008-03-18,15.9,15.9,15.9,15.9,200,0
2008-03-19,15.5,15.5,14,15,517,0
2008-03-24,15,15,14,14,265,0
2008-03-25,13.5,13.5,12,13,2960,0
2008-03-26,12.5,12.5,12.5,12.5,600,0
2008-03-27,12.5,13.9,12.5,13.5,410,0
2008-03-28,13,14.5,13,14.5,913,0
2008-03-31,14.5,15,14.5,14.5,433,0
2008-04-01,14,14,12.5,12.5,865,0
2008-04-02,12.5,13.5,12.5,13.5,635,0
2008-04-03,13.5,13.5,12.5,13.5,420,0
2008-04-04,12.6,12.8,12.6,12.8,650,0
2008-04-07,13,13,11,11.6,3062,0
2008-04-08,11.5,11.6,11.5,11.6,1203,0
2008-04-09,11.3,11.3,11.2,11.3,773,0
2008-04-10,11.3,11.3,11,11.3,1793,0
2008-04-11,10.6,11,10.6,11,2000,0
2008-04-14,11.5,11.6,11.2,11.6,1914,0
2008-04-15,11.2,11.2,11.2,11.2,100,0
2008-04-16,11.1,11.5,11,11,205,0
2008-04-17,11,11,11,11,350,0
2008-04-18,10.5,10.7,10.5,10.7,470,0
2008-04-21,10.7,10.7,10.7,10.7,450,0
2008-04-22,10.7,10.7,10.7,10.7,670,0
2008-04-23,10.7,11.6,10.7,11.6,1230,0
2008-04-24,11.6,12.5,11.6,12.5,769,0
2008-04-25,12,13,12,13,1544,0
2008-04-28,13,18.9,13,18.7,2006,0
2008-04-29,18.7,19,18.7,18.8,1550,0
2008-04-30,18.7,18.7,18.7,18.7,560,0
2008-05-01,17.7,17.8,17.7,17.7,810,0
2008-05-02,17.6,17.7,17,17.5,1698,0
2008-05-05,17,17,16,16,1221,0
2008-05-06,16,16,15,15,1221,0
2008-05-07,14.9,14.9,10.5,10.5,2356,0
2008-05-08,14.5,15,14,15,1526,0
2008-05-09,15,15,15,15,300,0
2008-05-13,15,15,14.9,14.9,150,0
2008-05-14,14.9,14.9,13.6,14,795,0
2008-05-15,14,14,13.8,14,1030,0
2008-05-16,13.8,13.8,13.5,13.5,300,0
2008-05-19,13.5,13.5,13.5,13.5,2365,0
2008-05-20,13.5,13.5,13.5,13.5,41,0
2008-05-21,13.3,13.3,13.3,13.3,91,0
2008-05-22,13.5,13.5,13.3,13.3,120,0
2008-05-23,13.2,13.3,13,13,1690,0
2008-05-27,13,13,12.8,12.8,371,0
2008-05-28,12.8,12.8,12.3,12.3,543,0
2008-05-29,12.6,12.6,12.6,12.6,237,0
2008-05-30,12.8,12.8,11.6,11.6,1182,0
2008-06-02,10.7,11.5,10.7,11.2,2150,0
2008-06-03,10.8,11,10.8,11,600,0
2008-06-04,11.2,13.4,11.2,13.4,1470,0
2008-06-05,13.4,13.4,13.4,13.4,750,0
2008-06-06,13.4,13.4,13,13.4,600,0
2008-06-09,13.4,13.4,13,13,800,0
2008-06-10,11.6,11.8,11.6,11.8,1781,0
2008-06-11,11.8,11.8,11.8,11.8,90,0
2008-06-12,12.5,12.5,12.5,12.5,250,0
2008-06-13,12.5,12.5,12.5,12.5,350,0
2008-06-16,13,13,13,13,200,0
2008-06-17,13,14,13,14,3930,0
2008-06-18,15,15,10,13,11365,0
2008-06-19,14.4,14.4,13,14,360,0
2008-06-23,13.8,13.8,13.8,13.8,60,0
2008-06-24,13.6,13.6,13.6,13.6,100,0
2008-06-25,11,13.6,11,11,2166,0
2008-06-26,11,12.5,11,12.1,1267,0
2008-06-27,12.2,12.5,12.2,12.4,1623,0
2008-07-01,12.5,13.6,12.5,12.7,500,0
2008-07-02,12.6,12.6,12.6,12.6,100,0
2008-07-03,12.5,12.5,12.5,12.5,28,0
2008-07-07,12.4,12.4,12.4,12.4,350,0
2008-07-09,12.4,12.4,11.3,12.4,290,0
2008-07-10,11.5,11.5,11.5,11.5,93,0
2008-07-11,11.3,12.5,11.3,12.5,120,0
2008-07-16,11.4,11.4,11.4,11.4,236,0
2008-07-17,11.4,11.4,11,11,520,0
2008-07-18,11.1,11.1,11.1,11.1,100,0
2008-07-21,11.4,12.5,11.4,11.5,850,0
2008-07-22,12.3,12.5,12.3,12.5,1450,0
2008-07-23,12.5,13.6,12.5,13.4,931,0
2008-07-24,13.3,13.3,13.3,13.3,50,0
2008-07-25,13.3,13.3,13.3,13.3,800,0
2008-07-28,13.3,13.4,13.3,13.4,1200,0
2008-07-29,13.4,13.4,13.4,13.4,50,0
2008-07-31,12.9,12.9,12,12,251,0
2008-08-01,11,13,11,13,130,0
2008-08-04,11.2,11.3,8,8,7445,0
2008-08-05,10,10,10,10,2192,0
2008-08-06,10,11,10,11,322,0
2008-08-07,10.9,10.9,10.3,10.3,198,0
2008-08-08,10.3,10.9,10.3,10.9,450,0
2008-08-11,8.5,10.8,8.5,10.8,250,0
2008-08-12,10.8,12.3,10.2,12.1,3600,0
2008-08-13,12.3,12.3,12.1,12.3,1540,0
2008-08-14,12.3,12.9,12.3,12.9,1500,0
2008-08-15,12.9,12.9,12.3,12.3,262,0
2008-08-18,12.4,12.4,12.4,12.4,90,0
2008-08-19,8.5,12.5,8.5,12.5,100,0
2008-09-03,12.5,12.5,12.5,12.5,325,0
2008-09-05,10.4,10.5,10.4,10.5,310,0
2008-09-08,10.5,10.5,10.5,10.5,190,0
2008-09-09,10.4,10.4,10.4,10.4,1050,0
2008-09-10,10.4,10.4,10.4,10.4,300,0
2008-09-11,10.4,12,10.4,12,850,0
2008-09-12,12,12,10.4,12,233,0
2008-09-15,12,12,12,12,10,0
2008-09-16,10.5,10.5,10.4,10.5,270,0
2008-09-17,10.5,11,10.5,10.9,704,0
2008-09-18,10.9,10.9,10.9,10.9,500,0
2008-09-19,11.7,11.7,11.7,11.7,50,0
2008-09-22,11.7,12.3,10.9,10.9,659,0
2008-09-23,10.9,10.9,10.9,10.9,17,0
2008-09-24,10.9,10.9,10.9,10.9,870,0
2008-09-26,10.9,10.9,10.9,10.9,100,0
2008-09-29,10.9,10.9,10.9,10.9,582,0
2008-09-30,10.9,11,10.9,11,250,0
2008-10-01,10.9,10.9,10.9,10.9,40,0
2008-10-02,10.9,10.9,10.9,10.9,44,0
2008-10-06,10.9,10.9,8.5,10.8,715,0
2008-10-08,8.5,10.8,8.5,10.8,133,0
2008-10-09,10,10,8.5,8.5,994,0
2008-10-10,7.5,7.5,7.5,7.5,550,0
2008-10-13,9.5,9.5,7.8,8.5,2140,0
2008-10-14,8.5,8.5,8.5,8.5,202,0
2008-10-17,8.5,8.5,8.5,8.5,500,0
2008-10-20,9.5,10,9.5,10,160,0
2008-10-27,7.8,7.8,7.5,7.5,1199,0
2008-10-28,7,10,6.7,6.7,724,0
2008-10-30,6.7,6.7,6.7,6.7,39,0
2008-10-31,9.9,9.9,9.9,9.9,10,0
2008-11-17,6.7,6.7,6.7,6.7,170,0
2008-11-19,6.7,6.7,5.6,6.5,1302,0
2008-11-24,5.6,5.6,4.1,4.1,1972,0
2008-11-25,5.1,5.1,5,5.1,778,0
2008-11-26,5.1,5.1,5.1,5.1,500,0
2008-11-28,5.1,5.5,5,5.5,1200,0
2008-12-09,5.3,5.3,4,5.3,40,0
2008-12-15,4,5.3,4,5.3,137,0
2008-12-16,4,5.3,4,5.3,23,0
2008-12-18,4,4,4,4,140,0
2008-12-26,3,3,3,3,140,0
2008-12-29,5.1,5.1,2.7,2.7,360,0
2008-12-30,5.1,5.1,5.1,5.1,185,0
2008-12-31,3.2,5.1,3.2,5.1,205,0
2009-01-02,3.2,3.2,3.2,3.2,700,0
2009-01-05,5.1,5.1,3.3,5.1,228,0
2009-01-06,5,5,4.9,4.9,120,0
2009-01-08,5.1,5.1,5.1,5.1,150,0
2009-01-12,4.5,4.5,4.5,4.5,33,0
2009-01-16,5.1,5.1,5.1,5.1,37,0
2009-01-20,5.1,5.1,4,4,1258,0
2009-01-21,7.5,7.5,7.5,7.5,20,0
2009-01-26,3.5,3.5,3.5,3.5,13,0
2009-01-27,3.5,3.5,3.5,3.5,33,0
2009-01-28,7.5,7.5,4.1,7.5,120,0
2009-01-29,7.5,7.5,7.5,7.5,10,0
2009-02-09,3.7,4,3.7,4,510,0
2009-02-10,6,6,5.9,5.9,20,0
2009-02-13,3.7,5,3.7,5,58,0
2009-02-19,3.7,3.7,3.7,3.7,200,0
2009-02-23,5,5,5,5,128,0
2009-03-02,3.5,3.5,2.7,3.5,1155,0
2009-03-09,5.1,5.1,5.1,5.1,30,0
2009-03-12,2.7,4,2.7,4,40,0
2009-03-18,2.2,2.2,2.2,2.2,200,0
2009-03-19,2.3,2.3,2.3,2.3,3102,0
2009-03-20,2.8,2.8,2.2,2.2,500,0
2009-03-24,4,4,4,4,85,0
2009-03-25,3.9,3.9,3.9,3.9,100,0
2009-03-26,3.9,5,3.9,5,370,0
2009-03-27,3.2,5,3.2,4.8,1310,0
2009-03-30,3.5,4.5,3.5,4.4,1195,0
2009-04-02,3.5,4.5,3,4.3,4070,0
2009-04-03,4.3,4.7,4.3,4.7,448,0
2009-04-06,4.7,4.7,3,3,826,0
2009-04-07,3.1,3.1,3,3,1700,0
2009-04-08,3.1,3.1,3.1,3.1,100,0
2009-04-09,4.7,4.7,3.3,3.3,310,0
2009-04-13,4.7,4.7,4.7,4.7,10,0
2009-04-14,3.5,3.5,3.5,3.5,1823,0
2009-04-15,3.8,4.7,3.8,4.7,1510,0
2009-04-16,4.7,5,4.7,5,500,0
2009-04-17,4,4.8,3.4,4.8,1310,0
2009-04-20,3.7,3.7,3.5,3.5,2165,0
2009-04-21,4.7,4.7,4.7,4.7,10,0
2009-04-22,4.7,4.7,3.6,4.7,510,0
2009-04-23,4.7,4.7,4.7,4.7,250,0
2009-04-28,4.7,4.7,4.7,4.7,2015,0
2009-05-01,4.7,4.7,4.7,4.7,200,0
2009-05-04,4.7,4.7,4.7,4.7,800,0
2009-05-05,4.7,4.7,3.4,3.4,910,0
2009-05-06,4.7,4.7,4.5,4.5,30,0
2009-05-08,3.6,3.6,3.6,3.6,350,0
2009-05-11,4.7,4.7,4.7,4.7,1300,0
2009-05-12,4.7,4.7,4,4.7,377,0
2009-05-13,4.7,4.7,4.7,4.7,200,0
2009-05-14,4,4,4,4,500,0
2009-05-15,4.7,4.7,4.7,4.7,80,0
2009-05-20,3.7,4.7,3.7,4.7,590,0
2009-05-21,4.7,4.7,4.7,4.7,1520,0
2009-05-22,4.7,4.7,4.7,4.7,300,0
2009-05-27,4.7,4.7,4.7,4.7,29,0
2009-05-29,4.7,4.7,4.7,4.7,970,0
2009-06-01,4.7,5.5,4.7,5.5,4384,0
2009-06-02,6,10,6,10,3447,0
2009-06-03,6.5,10,6.5,9.9,323,0
2009-06-04,6.5,9.9,6.5,9.9,220,0
2009-06-05,9.9,9.9,6.5,9.9,840,0
2009-06-09,6.6,9.9,6.6,9.9,260,0
2009-06-10,8.8,9.9,6.6,9.9,320,0
2009-06-11,9.9,9.9,9.9,9.9,100,0
2009-06-15,6.6,9.8,6.6,9.8,510,0
2009-06-18,6.8,9.5,6.8,9.5,220,0
2009-06-22,6.7,9.5,6.7,9.5,789,0
2009-06-24,9.5,9.5,7.5,9,3860,0
2009-06-25,9.7,9.9,9.7,9.9,4318,0
2009-06-26,9.8,9.9,7.5,9.9,850,0
2009-07-01,9.8,9.8,7.7,9.8,10190,0
2009-07-02,8.2,8.2,8.1,8.1,759,0
2009-07-06,9.4,9.4,8,9.4,15250,0
2009-07-07,9.4,9.4,8.3,9.3,10010,0
2009-07-08,10.1,10.1,10.1,10.1,20,0
2009-07-09,8.7,9.7,8.7,8.7,3323,0
2009-07-10,9.6,9.6,9.6,9.6,20,0
2009-07-13,8.6,9.5,7,9.4,7930,0
2009-07-14,9.3,9.3,6.5,6.5,9048,0
2009-07-15,7.5,7.5,7.5,7.5,10,0
2009-07-16,7.4,7.4,7,7,850,0
2009-07-21,8,8,8,8,130,0
2009-07-23,8,8.5,8,8.5,260,0
2009-07-24,8.5,8.5,8.5,8.5,18,0
2009-07-29,6.9,8.5,6.9,8.5,29,0
2009-07-30,8.5,9.5,8.5,9.5,342,0
2009-07-31,9.4,13.8,9.4,13,3560,0
2009-08-03,11.5,13,11.5,13,1677,0
2009-08-04,12.5,12.5,12,12.5,350,0
2009-08-05,11.5,11.5,11.4,11.5,210,0
2009-08-06,10.6,11.5,10,11.5,543,0
2009-08-10,10.5,11.5,10.5,11.5,300,0
2009-08-11,10.6,11.5,10.6,11.5,20,0
2009-08-12,11.5,11.5,11.5,11.5,80,0
2009-08-18,10.7,10.7,10.7,10.7,945,0
2009-08-19,10,11.9,10,11.9,410,0
2009-08-21,11.5,13,11.5,13,739,0
2009-08-24,13.2,13.2,11.8,13,300,0
2009-08-25,11.8,13,11.8,13,343,0
2009-08-27,11.8,13,11.8,13,510,0
2009-08-28,12,14,12,14,3565,0
2009-08-31,14.5,14.5,12,13,610,0
2009-09-01,14,15,12,12,2415,0
2009-09-02,15,15,13,14.9,920,0
2009-09-03,14.9,14.9,12.2,14,742,0
2009-09-04,13.5,13.5,12.1,13.3,715,0
2009-09-08,13.9,13.9,12.1,13.9,805,0
2009-09-09,13.9,14.9,13.9,14.8,650,0
2009-09-10,14.8,18,14.8,17.8,7848,0
2009-09-11,18,18,17.4,17.4,1810,0
2009-09-14,16.7,17.2,16.7,17.2,745,0
2009-09-15,16.5,17.5,16.2,17.5,563,0
2009-09-16,16.2,17.5,16.2,17.5,70,0
2009-09-17,15.6,17.5,15.6,17.5,170,0
2009-09-18,17.5,17.5,17.5,17.5,89,0
2009-09-21,17.1,17.5,15.1,17.5,470,0
2009-09-23,17.5,17.5,15.2,17.5,411,0
2009-09-24,15.2,17.5,14.9,17.2,3678,0
2009-09-25,17.2,17.2,16.9,16.9,30,0
2009-09-28,17.3,17.3,17.3,17.3,10,0
2009-09-29,17.3,17.3,17.2,17.3,448,0
2009-09-30,17.3,17.3,17.3,17.3,580,0
2009-10-01,17.5,17.5,17.5,17.5,2960,0
2009-10-05,17.5,17.6,17.5,17.6,1570,0
2009-10-06,16.6,17.6,16.5,17.5,556,0
2009-10-07,17.5,17.5,17.5,17.5,970,0
2009-10-08,17.5,17.5,17,17.5,1420,0
2009-10-09,17.4,19.2,17.4,18.8,7934,0
2009-10-12,18.8,20,18.8,20,2785,0
2009-10-13,20,20,19.8,20,1250,0
2009-10-14,18,22,18,21.9,5914,0
2009-10-15,21.9,25.2,20.5,25.2,16027,0
2009-10-16,25.5,25.5,24,25.2,5013,0
2009-10-19,26.5,27.5,25.5,27.5,14631,0
2009-10-20,27,27.8,25.5,26.5,9645,0
2009-10-21,26,27.2,26,26,9860,0
2009-10-22,25.5,25.8,25,25.2,4446,0
2009-10-23,25,25.5,24.7,25,3346,0
2009-10-26,25,25,21.9,22,3290,0
2009-10-27,21.9,22,19.2,20,7388,0
2009-10-28,20,20,19.1,19.2,1910,0
2009-10-29,18.5,18.7,18.1,18.4,4430,0
2009-10-30,18.5,18.5,18.4,18.5,4300,0
2009-11-02,18.5,23.3,18.5,23.1,14509,0
2009-11-03,23.4,23.4,21.3,22.5,6533,0
2009-11-04,22.4,23.5,22.4,23.5,3581,0
2009-11-05,23.5,24,23,23.5,1763,0
2009-11-06,24,24,21.6,21.6,3024,0
2009-11-09,23,23,22.2,23,1550,0
2009-11-10,24.9,24.9,22.1,23.5,817,0
2009-11-11,23.5,23.5,21.8,23.5,3323,0
2009-11-12,23.5,24.5,22.4,24.5,1950,0
2009-11-13,25,27.3,24.9,27,9406,0
2009-11-16,27.8,28.5,27.3,27.5,10005,0
2009-11-17,27.5,27.5,26.8,27,3480,0
2009-11-18,27.4,28.5,27,28.5,3838,0
2009-11-19,27.5,28.4,27.5,28.3,881,0
2009-11-20,28.5,28.5,28.3,28.3,998,0
2009-11-23,26.8,28.3,21.5,26.8,11003,0
2009-11-24,26.8,26.8,25,26.5,711,0
2009-11-25,25.2,27,25.2,27,1101,0
2009-11-27,26,26.5,24,24.1,1615,0
2009-11-30,23.6,28.3,23.6,28,4319,0
2009-12-01,28.3,28.3,27.5,27.5,454,0
2009-12-02,27,27,25.5,26.5,923,0
2009-12-03,27,28,27,27.4,3184,0
2009-12-04,27.4,28,27.4,27.8,1160,0
2009-12-07,28,28,27.5,27.8,1020,0
2009-12-08,28,28.2,27.8,28,1527,0
2009-12-09,28,28.8,27.9,28.8,4750,0
2009-12-10,28.8,32.5,28.7,31,16243,0
2009-12-11,35.5,35.6,31,34.5,12710,0
2009-12-14,34,35.1,33,35.1,15758,0
2009-12-15,34,34,32.8,33,4044,0
2009-12-16,35.2,35.2,31.5,33.7,6321,0
2009-12-17,34,34.8,30.3,34,10429,0
2009-12-18,34,34.4,33,33.5,4712,0
2009-12-21,34,34,32,33.3,4613,0
2009-12-22,33.9,38,33.5,36.5,26035,0
2009-12-23,36,36.9,35.2,36.9,11349,0
2009-12-24,36.8,37,36.5,36.9,2367,0
2009-12-28,37,37.5,36.9,37.3,6621,0
2009-12-29,37.3,38.8,37.3,38.6,5781,0
2009-12-30,38.8,43,38.5,41.5,7636,0
2009-12-31,43,43,41,41.2,1034,0
2010-01-04,41.8,42.1,41,41,2814,0
2010-01-05,41.5,41.5,40.2,40.5,1593,0
2010-01-06,41.7,41.7,40,40.2,3227,0
2010-01-07,40,40,39,39.5,1747,0
2010-01-08,39,39.7,39,39.1,2430,0
2010-01-11,39,46.6,39,46.5,9659,0
2010-01-12,47,49.5,46,47.3,7019,0
2010-01-13,47.4,47.6,41.5,43.5,10715,0
2010-01-14,44,48.5,44,47.5,8378,0
2010-01-15,47.5,48,45,46,11515,0
2010-01-19,46,48.4,44.5,48.4,12873,0
2010-01-20,47.9,48,46.8,46.8,5312,0
2010-01-21,48.5,48.5,46.8,47.5,8973,0
2010-01-22,47.5,48.5,45.5,46.8,4249,0
2010-01-25,47,47,36,39,20661,0
2010-01-26,37,39,34.9,36.3,9638,0
2010-01-27,36,36.3,31.5,32.5,12403,0
2010-01-28,33,39,33,38,7410,0
2010-01-29,38.4,40,38,38.5,3905,0
2010-02-01,38.5,39.5,38.5,38.8,2833,0
2010-02-02,38.8,40,38.5,40,4211,0
2010-02-03,38,39,36,36.5,2578,0
2010-02-04,38.5,38.5,35,38.5,5662,0
2010-02-05,38,38,35,35.5,2568,0
2010-02-08,38.5,38.5,34.6,35.5,534,0
2010-02-09,35.5,37.5,35,37.5,1381,0
2010-02-10,37.5,37.5,35.5,35.6,957,0
2010-02-11,37.5,38.5,37,38.5,1972,0
2010-02-12,39.5,39.5,38.2,38.5,3343,0
2010-02-16,38.5,39.4,38.5,39.2,1072,0
2010-02-17,39.3,39.5,39,39,2070,0
2010-02-18,40,40,39.5,39.5,1105,0
2010-02-19,39,39.5,37.7,38,2391,0
2010-02-22,40,40,38.6,39.4,11034,0
2010-02-23,39.9,40,39,40,4532,0
2010-02-24,39.9,39.9,39,39,3430,0
2010-02-25,39.4,39.5,39,39,1393,0
2010-02-26,39,41.5,39,41.5,7530,0
2010-03-01,42.1,48,42,47.3,13900,0
2010-03-02,47.2,48,46,48,11283,0
2010-03-03,48.5,48.5,47.5,47.6,2012,0
2010-03-04,48,48,47.5,48,4204,0
2010-03-05,48,50,47.6,50,17193,0
2010-03-08,50,51.5,50,51.5,13609,0
2010-03-09,51.2,52,50.7,51.8,8402,0
2010-03-10,51.8,52,50.7,50.8,3453,0
2010-03-11,51.1,53.4,51.1,52,6591,0
2010-03-12,52.6,53,51,51.5,2310,0
2010-03-15,50,51.9,47,47.1,8124,0
2010-03-16,46.9,48,45,45.4,5324,0
2010-03-17,46.5,52.9,46.5,51.5,4909,0
2010-03-18,52.9,52.9,47.8,52.5,18470,0
2010-03-19,54,57.3,50.6,57.3,46575,0
2010-03-22,57.5,57.8,51.9,54.5,17614,0
2010-03-23,56,56,51.5,51.8,7831,0
2010-03-24,52.1,61.6,49.2,56.5,97389,0
2010-03-25,60,61.4,56.5,59,54989,0
2010-03-26,60.2,60.2,56.3,57,11135,0
2010-03-29,57.8,58.2,53,54.3,11826,0
2010-03-30,54.3,54.3,50.5,50.9,17032,0
2010-03-31,51,52.5,49.2,50,11437,0
2010-04-01,50,51.2,49.2,49.9,7188,0
2010-04-05,49.9,51.6,48.3,50.9,11825,0
2010-04-06,50.7,51.5,49,49.5,5368,0
2010-04-07,50,50.5,42.1,45,20271,0
2010-04-08,45.4,45.4,40.1,41.3,28413,0
2010-04-09,41,46.4,41,45.2,17522,0
2010-04-12,45.3,47,42.1,43,13553,0
2010-04-13,43,45.4,40.7,41.5,14246,0
2010-04-14,41.2,43.3,40.9,42.1,7411,0
2010-04-15,42.2,42.2,41.8,41.9,6307,0
2010-04-16,42.2,42.2,40.5,40.6,3738,0
2010-04-19,40.3,41.5,40,41.3,6581,0
2010-04-20,41.3,41.3,40,40,6239,0
2010-04-21,40,41,39,40.2,9772,0
2010-04-22,40.6,40.6,37.7,38.5,7997,0
2010-04-23,38.5,40,38.5,39.4,4599,0
2010-04-26,40.6,40.6,39.5,40.4,7313,0
2010-04-27,40.6,40.6,38.7,38.7,4193,0
2010-04-28,40,40,38.5,39.3,3273,0
2010-04-29,39,39,35.7,36.2,7365,0
2010-04-30,37,37,30,31.6,20360,0
2010-05-03,32.8,32.9,32,32.5,6535,0
2010-05-04,32.5,32.5,30.3,32.3,10978,0
2010-05-05,32,32.3,29,32.3,10091,0
2010-05-06,31.9,31.9,29,30.5,8758,0
2010-05-07,29.9,30.1,28,29.1,9352,0
2010-05-10,29.6,34.9,29.1,34.1,9469,0
2010-05-11,40,40,34.2,36.5,13701,0
2010-05-12,39.4,40,38.4,40,17393,0
2010-05-13,40,40,33.6,36,14433,0
2010-05-14,36.7,37.5,36,36.2,2020,0
2010-05-17,36,36,31.5,33.1,7444,0
2010-05-18,35.6,36.3,34,34.1,3246,0
2010-05-19,33,33.7,31.6,31.6,5887,0
2010-05-20,32.6,32.6,29.5,29.5,11983,0
2010-05-21,29,33,28,32,6081,0
2010-05-24,34.9,34.9,32.9,33.5,980,0
2010-05-25,33.5,33.5,31.2,33.5,3790,0
2010-05-26,33.7,34.8,33.5,34.5,864,0
2010-05-27,35,35.5,33.7,35.3,3259,0
2010-05-28,37.5,37.5,33,34.2,1115,0
2010-06-01,33.4,33.4,31.8,32.5,2771,0
2010-06-02,32.4,33,31.1,31.2,1601,0
2010-06-03,32.8,34.9,32,32.5,1012,0
2010-06-04,31.1,32.9,31.1,31.1,1422,0
2010-06-07,32.9,33.5,31.1,31.1,3196,0
2010-06-08,31.1,32.2,30.5,31.2,3265,0
2010-06-09,31.2,31.9,31.2,31.2,966,0
2010-06-10,31.6,32.5,30,30,4377,0
2010-06-11,31.2,31.2,29.8,30,3804,0
2010-06-14,30,30.6,30,30.2,465,0
2010-06-15,30.1,31.4,29.5,30,3594,0
2010-06-16,30.5,31.4,29.7,29.7,1078,0
2010-06-17,30.7,30.8,28.5,30.8,6164,0
2010-06-18,30.8,32.3,30.4,31.8,1500,0
2010-06-21,32.2,33.3,31.8,32.3,1730,0
2010-06-22,33.3,33.3,31,31,2276,0
2010-06-23,32.6,32.6,31,31,840,0
2010-06-24,33,33,31.1,32,736,0
2010-06-25,31.8,31.8,31,31.5,724,0
2010-06-28,31.3,36,31.3,36,7296,0
2010-06-29,35,36.3,31.6,36.3,11004,0
2010-06-30,37,37.5,36.1,37.5,10656,0
2010-07-01,37,37.5,33,33,5535,0
2010-07-02,33.6,35.4,32.9,32.9,729,0
2010-07-06,32.6,34.2,32.5,33,3629,0
2010-07-07,33.1,33.1,30.5,30.6,1675,0
2010-07-08,30.9,31.2,30.5,31,650,0
2010-07-09,31,31.6,30.5,31.6,312,0
2010-07-12,31.6,32,31.6,32,1027,0
2010-07-13,32.2,33.9,32.2,32.9,538,0
2010-07-14,33.5,33.8,32.9,32.9,340,0
2010-07-15,33.5,33.5,32.2,32.7,635,0
2010-07-16,33,33.2,32.4,32.5,1119,0
2010-07-19,31.9,31.9,30.1,31.5,2067,0
2010-07-20,31.5,31.9,31.3,31.6,400,0
2010-07-21,31.8,31.8,31.3,31.5,1678,0
2010-07-22,31.3,32.7,31.3,31.9,1687,0
2010-07-23,32.2,36.5,32,35.9,5412,0
2010-07-26,36.2,36.2,35,36,3055,0
2010-07-27,36,36.3,35.5,36,1625,0
2010-07-28,35.4,36.1,35.1,36,1022,0
2010-07-29,35.1,35.7,34.7,35.7,2669,0
2010-07-30,36.1,36.1,33.9,36,2266,0
2010-08-02,36.3,36.3,35.5,36,1719,0
2010-08-03,36.3,36.3,35.9,36.2,2649,0
2010-08-04,36,36.2,36,36.1,693,0
2010-08-05,36,36.1,34.1,34.3,3744,0
2010-08-06,34.6,35.7,34.6,34.9,50,0
2010-08-09,35,35,33.5,33.5,863,0
2010-08-10,33.3,33.3,32.8,32.8,38,0
2010-08-11,33.4,33.4,32,33.4,1386,0
2010-08-12,32.8,32.8,30.5,31.4,2405,0
2010-08-13,33.3,33.8,30.5,30.5,496,0
2010-08-16,30.6,32.9,30.6,32.5,972,0
2010-08-17,36,36,31,31.8,5650,0
2010-08-18,31.8,36,30,30.9,17928,0
2010-08-19,31.2,33.3,31.2,32.4,1315,0
2010-08-20,34.2,34.2,32,32,1433,0
2010-08-23,33,33.7,33,33.5,1197,0
2010-08-24,33,33.8,33,33.7,2088,0
2010-08-25,32.9,32.9,32.5,32.8,1085,0
2010-08-26,33.6,33.6,32.5,32.9,572,0
2010-08-27,32.2,33.1,32,32,802,0
2010-08-30,33,33.8,33,33.5,510,0
2010-08-31,32.3,33.6,31.8,32.9,120,0
2010-09-01,32.7,33,31.9,32.3,945,0
2010-09-02,31.6,32.2,31.6,31.6,906,0
2010-09-03,32.5,32.5,32,32.2,844,0
2010-09-07,31.3,32.5,31.2,31.3,1376,0
2010-09-08,31.2,31.9,31,31.8,1612,0
2010-09-09,31.4,31.5,29.5,29.8,4091,0
2010-09-10,30.1,31.1,30.1,31,1159,0
2010-09-13,31,31.9,31,31.9,530,0
2010-09-14,31.2,31.6,29.7,30.5,1655,0
2010-09-15,30.1,30.4,29,29,1475,0
2010-09-16,29,29,28.5,29,2456,0
2010-09-17,28.7,33,28.7,31.7,4353,0
2010-09-20,31.7,31.7,30,30.1,716,0
2010-09-21,30.1,30.5,28.7,29,1211,0
2010-09-22,29,30,29,29.6,1280,0
2010-09-23,29.9,31,29.9,30.4,197,0
2010-09-24,30.1,30.3,30.1,30.1,740,0
2010-09-27,30.1,30.1,29.4,29.5,2336,0
2010-09-28,29.8,31,29.5,29.5,1645,0
2010-09-29,29.6,30.4,29.5,30,3245,0
2010-09-30,31.5,32,30.8,31.3,1771,0
2010-10-01,31.4,31.6,31,31.2,651,0
2010-10-04,31.5,31.5,30.8,30.8,249,0
2010-10-05,30.1,30.3,30.1,30.3,371,0
2010-10-06,30.8,30.8,30,30,2068,0
2010-10-07,30,30.3,29.7,29.8,350,0
2010-10-08,30,31.1,30,30.5,1196,0
2010-10-11,30,32.5,29.5,32.4,5164,0
2010-10-12,31.9,31.9,31.1,31.5,2158,0
2010-10-13,32,33.8,31.2,33.5,5397,0
2010-10-14,33.5,33.5,32,32.1,2950,0
2010-10-15,32.5,32.5,30.1,31.4,2161,0
2010-10-18,30.8,33,30.5,32.7,2897,0
2010-10-19,31.8,31.9,31.6,31.8,170,0
2010-10-20,31.8,32.6,31,31.2,1803,0
2010-10-21,31,32,31,31.5,929,0
2010-10-22,31.1,31.5,31.1,31.5,30,0
2010-10-25,32.2,32.2,30.5,31.5,1025,0
2010-10-26,31.6,31.9,31.3,31.4,1485,0
2010-10-27,31.5,32.5,31.5,32,2076,0
2010-10-28,32,32,31.5,32,1742,0
2010-10-29,32,32.5,31.5,31.5,2478,0
2010-11-01,31.5,32.1,31.5,31.6,1215,0
2010-11-02,31.6,33.5,31.6,32.5,8398,0
2010-11-03,32.5,32.9,31.6,32,1914,0
2010-11-04,32.4,32.7,32,32.4,1571,0
2010-11-05,32.2,32.8,32.2,32.8,1604,0
2010-11-08,32.8,33.4,32.5,33.3,6735,0
2010-11-09,33.5,35,33.5,35,5208,0
2010-11-10,35,35,33.5,34.3,3537,0
2010-11-11,33.2,33.9,31.9,32.9,3050,0
2010-11-12,33,33.7,32,32.1,2390,0
2010-11-15,32.7,33,31.8,32.8,1602,0
2010-11-16,32.5,32.5,31.5,31.8,3524,0
2010-11-17,31.7,31.7,30.8,31.2,1971,0
2010-11-18,31,31.2,30.8,31.2,650,0
2010-11-19,31.2,31.3,31,31,2864,0
2010-11-22,30.5,31.1,30.5,31,2355,0
2010-11-23,31,32.3,30.5,30.8,4069,0
2010-11-24,31.2,32.6,30.5,30.5,2283,0
2010-11-26,30.5,30.6,30,30,2345,0
2010-11-29,29.8,30.9,29,29.6,2391,0
2010-11-30,30,30,28.5,29.8,5823,0
2010-12-01,29.8,29.8,28.5,28.8,5076,0
2010-12-02,29.5,29.5,28.5,28.5,4145,0
2010-12-03,28.1,29.3,28.1,28.5,1525,0
2010-12-06,28.5,28.5,26,26.4,9495,0
2010-12-07,27,27,26.3,26.5,1889,0
2010-12-08,26.2,30.8,25.8,29.1,7850,0
2010-12-09,29.9,30,29.3,29.8,2348,0
2010-12-10,30.2,30.2,29,29.5,1271,0
2010-12-13,30,30.4,29.9,30,1939,0
2010-12-14,30,30.1,28.6,29.7,1013,0
2010-12-15,29.4,30.1,28.9,29.8,1007,0
2010-12-16,29.5,30.1,29.5,30,5207,0
2010-12-17,30.2,31.4,30,30,4671,0
2010-12-20,30.9,32,30.9,31.8,1014,0
2010-12-21,32.4,32.4,30.1,30.3,4750,0
2010-12-22,30,30.5,30,30.5,229,0
2010-12-23,30.1,30.5,29.5,29.7,1618,0
2010-12-27,29.6,30,29.6,29.9,1326,0
2010-12-28,30.5,30.8,29.7,30.1,1496,0
2010-12-29,29.8,30.5,29.8,30.1,463,0
2010-12-30,30.1,31.8,30.1,31.5,5504,0
2010-12-31,31.6,31.6,30,30.5,2432,0
2011-01-03,30.1,30.9,30,30.4,2336,0
2011-01-04,30.8,31,27.7,28.7,6380,0
2011-01-05,29.6,31.5,28.7,29.5,2835,0
2011-01-06,30.7,30.7,29.5,30.4,786,0
2011-01-07,31,31,29.8,30.5,786,0
2011-01-10,30.7,30.9,29.4,29.4,993,0
2011-01-11,30.1,30.4,29.5,30.4,1107,0
2011-01-12,33.5,33.6,30.8,30.9,11614,0
2011-01-13,31.1,32,30.8,31.5,5075,0
2011-01-14,32.5,32.5,31.3,31.5,2243,0
2011-01-18,32.5,32.5,31.5,32.2,1253,0
2011-01-19,32.2,32.3,31.5,32,1402,0
2011-01-20,32.2,32.2,31.5,31.7,1947,0
2011-01-21,31.5,31.7,30.2,31.4,2837,0
2011-01-24,31.5,31.7,30.3,30.8,1156,0
2011-01-25,30.6,30.6,29.4,29.6,2632,0
2011-01-26,30,30,29,29.2,3679,0
2011-01-27,29,29.6,29,29.6,805,0
2011-01-28,29.8,29.9,29.5,29.9,2109,0
2011-01-31,29.5,30,29.1,30,1265,0
2011-02-01,29.6,30.9,29.6,30.9,4324,0
2011-02-02,30.9,31.4,30.8,31.4,1708,0
2011-02-03,31.5,31.5,30.1,30.5,2023,0
2011-02-04,29.7,30.8,29.7,30.8,975,0
2011-02-07,30.8,31.5,30.3,31.3,2412,0
2011-02-08,31.5,31.6,30.3,31.4,2649,0
2011-02-09,30.7,31.3,30.7,31.3,155,0
2011-02-10,30.6,30.6,29.6,29.8,3370,0
2011-02-11,29.8,30.3,28.5,29.7,6826,0
2011-02-14,29.1,29.4,28.5,28.7,2775,0
2011-02-15,28.8,28.8,27.9,28.2,2284,0
2011-02-16,28.5,30.9,28.5,30.7,5053,0
2011-02-18,29.7,30.1,29.5,29.5,441,0
2011-02-22,29.2,30.5,29.2,29.6,1793,0
2011-02-23,29.2,29.5,28.7,28.9,916,0
2011-02-24,29.4,30.4,28.9,28.9,1135,0
2011-02-25,29.1,29.1,28.2,28.3,915,0
2011-02-28,28.2,28.4,27.5,28,2151,0
2011-03-01,28.6,29.3,26.5,27.6,3034,0
2011-03-02,28.2,28.2,26.6,26.9,2577,0
2011-03-03,27.2,28.5,26.6,27,1515,0
2011-03-04,27.2,27.2,25.9,25.9,990,0
2011-03-07,26.1,26.4,26,26.2,1233,0
2011-03-08,27.5,27.8,26,26.1,2436,0
2011-03-09,26.3,26.3,25.8,26,3341,0
2011-03-10,27,28.5,26.1,26.5,4639,0
2011-03-11,26,27.6,26,26,1178,0
2011-03-14,26.1,26.2,26,26,1837,0
2011-03-15,26,26.3,25.2,25.3,1974,0
2011-03-16,25.8,26.1,20.9,23,3153,0
2011-03-17,23.5,24.2,22.6,22.6,705,0
2011-03-18,24,24.8,23.2,24.1,1481,0
2011-03-21,23.2,23.9,23.2,23.3,786,0
2011-03-22,23.6,28.3,23.5,25.2,5703,0
2011-03-23,25.5,26.2,25.1,25.4,3064,0
2011-03-24,25.6,26.1,24.9,25.3,874,0
2011-03-25,25.1,25.1,23.5,24.2,1153,0
2011-03-28,25,26.2,24.5,25.8,3880,0
2011-03-29,27,27.7,27,27.1,2580,0
2011-03-30,27.1,27.9,26.3,26.3,4541,0
2011-03-31,27.3,27.3,26.5,26.9,1121,0
2011-04-01,28.1,29.9,26.5,28.1,13625,0
2011-04-04,29.8,29.8,26.5,28.1,3974,0
2011-04-05,26.9,27.1,25.1,25.3,5838,0
2011-04-06,25.1,26.3,25,25,777,0
2011-04-07,25.7,25.8,24.5,24.5,2883,0
2011-04-08,25.9,25.9,23.7,23.7,5266,0
2011-04-11,24,25,24,24.5,2090,0
2011-04-12,25,25.6,25,25.3,2102,0
2011-04-13,25,25.9,24.1,24.1,2018,0
2011-04-14,24.8,25,24,24.9,1308,0
2011-04-15,24.7,24.8,24.2,24.2,703,0
2011-04-18,24.2,25,23.5,24.6,6095,0
2011-04-19,24.5,24.5,23.4,24,510,0
2011-04-20,23.3,24.1,23.3,23.7,1695,0
2011-04-21,24,24.5,24,24.4,2123,0
2011-04-25,23.8,24.9,23.7,24.8,814,0
2011-04-26,23.7,24,23.4,23.5,1122,0
2011-04-27,23.8,23.8,23.4,23.5,145,0
2011-04-28,23.3,24.4,23.3,24.4,1160,0
2011-04-29,24.2,24.2,23.2,23.3,1527,0
2011-05-02,23.9,23.9,23.2,23.2,784,0
2011-05-03,23.2,23.8,22.7,23.8,1594,0
2011-05-04,23,23.5,23,23.5,520,0
2011-05-05,23.5,23.5,22.8,22.8,4387,0
2011-05-06,22.5,22.6,22.3,22.5,160,0
2011-05-09,23,23,22.1,22.2,1351,0
2011-05-10,22.4,23,21.6,22.9,1450,0
2011-05-11,22.8,22.8,21.7,22.2,802,0
2011-05-12,21.6,21.6,21.6,21.6,50,0
2011-05-13,21.6,21.6,20.1,20.2,675,0
2011-05-16,20.1,24.8,19,24.8,4818,0
2011-05-17,24.8,25,22.7,23.6,7774,0
2011-05-18,24.4,26.9,22.8,23.3,7237,0
2011-05-19,23.5,24.5,19.2,24.5,6913,0
2011-05-20,22.9,24.3,22.5,22.8,1338,0
2011-05-23,23,23,21.4,22.2,790,0
2011-05-24,22.1,22.1,21,21,540,0
2011-05-25,21.2,21.2,19.1,19.3,3004,0
2011-05-26,18.6,18.6,17,17.7,3940,0
2011-05-27,18.6,18.6,18,18.1,1226,0
2011-05-31,18.3,20,18.1,19.8,2885,0
2011-06-01,20,20,18.5,19.6,2684,0
2011-06-02,19.4,20,19,19,367,0
2011-06-03,19,19.1,19,19.1,507,0
2011-06-06,19.3,19.3,18.9,19.3,982,0
2011-06-07,19.2,19.3,19,19.2,1233,0
2011-06-08,19.1,19.3,19,19,308,0
2011-06-09,19,19.5,19,19.5,554,0
2011-06-10,19.3,19.6,18.9,19,2040,0
2011-06-13,19,21,19,20.9,5031,0
2011-06-14,21.2,22.3,21.2,22.2,2237,0
2011-06-15,22.2,22.2,20.7,21,1157,0
2011-06-16,21.1,21.4,20.5,21.4,1811,0
2011-06-17,21.6,21.9,20.6,20.9,1152,0
2011-06-20,20.8,21,20,20.9,1270,0
2011-06-21,20.9,22,20.6,20.9,939,0
2011-06-22,21.3,22.7,21.3,21.7,890,0
2011-06-23,22.2,22.2,20.2,20.2,978,0
2011-06-24,21.6,22,20.1,21.5,573,0
2011-06-27,21.3,21.5,20.2,21.5,1827,0
2011-06-28,21.1,22.1,20.9,21.2,5953,0
2011-06-29,22.2,22.2,20.3,21.5,2825,0
2011-06-30,21.5,21.5,19.2,20.2,3156,0
2011-07-01,20.2,21,19,21,3325,0
2011-07-05,20.6,21,20.1,21,638,0
2011-07-06,20.8,21,19.8,21,1389,0
2011-07-07,21,21,20.5,20.6,160,0
2011-07-08,20.5,21,20.5,21,298,0
2011-07-11,21,21,19.9,20.8,1924,0
2011-07-12,20,20.9,19.6,19.6,944,0
2011-07-13,20,21,19.1,19.1,1633,0
2011-07-14,19.7,20.8,18.7,19.8,679,0
2011-07-15,19.7,19.9,18.7,18.7,189,0
2011-07-18,19.1,19.3,19,19.3,204,0
2011-07-19,19.2,20,18.8,18.8,284,0
2011-07-20,19,19.5,18.8,18.8,285,0
2011-07-21,18.8,19.9,18.8,19.1,334,0
2011-07-22,19.4,19.8,18.8,19.8,547,0
2011-07-25,19.4,20,19.2,19.2,575,0
2011-07-26,19.5,19.5,19,19.3,215,0
2011-07-27,19.3,19.5,18.7,19.1,1721,0
2011-07-28,19.2,19.8,19.1,19.2,308,0
2011-07-29,19.4,19.8,19.1,19.7,483,0
2011-08-01,19.1,19.5,18.7,19.5,395,0
2011-08-02,18.9,19.3,18.1,18.2,660,0
2011-08-03,18.8,19.4,18.8,19,261,0
2011-08-04,19,19,17.9,17.9,799,0
2011-08-05,17.6,18.8,15.1,18.8,3256,0
2011-08-08,18.5,18.5,15,17.9,2760,0
2011-08-09,17.8,17.8,15,15.4,1229,0
2011-08-10,15.5,17.2,15.2,15.2,944,0
2011-08-11,15.6,16.4,14.6,15.8,2777,0
2011-08-12,17.7,17.7,16.8,16.8,548,0
2011-08-15,18.5,18.5,15.2,17.2,1518,0
2011-08-16,17.9,17.9,17.2,17.8,751,0
2011-08-17,17.9,18,15.6,16.9,769,0
2011-08-18,16.7,17,15,16.7,2634,0
2011-08-19,15.2,16,14.1,15.4,3442,0
2011-08-22,15.9,15.9,13.9,14.7,1790,0
2011-08-23,15.1,15.1,13.3,14.5,1202,0
2011-08-24,14.3,14.3,12.2,13.7,3695,0
2011-08-25,13.8,14.1,13.1,13.9,481,0
2011-08-26,13.4,13.4,13,13.3,1037,0
2011-08-29,13.4,13.9,13.2,13.9,333,0
2011-08-30,14.1,14.2,14.1,14.2,426,0
2011-08-31,14.2,14.2,13,13,2053,0
2011-09-01,13.3,13.9,13.3,13.9,490,0
2011-09-02,12.8,13.9,12.8,13.9,812,0
2011-09-06,12.9,14.2,12.9,13.1,356,0
2011-09-07,13.3,13.9,12,13.4,5693,0
2011-09-08,13.2,13.5,12.4,13.1,512,0
2011-09-09,13,13,10,11.5,18477,0
2011-09-12,11.6,11.7,11,11,1148,0
2011-09-13,11.4,12,9.9,9.9,10193,0
2011-09-14,10,10.3,9.9,10,3921,0
2011-09-15,10.1,10.1,9.9,10.1,2609,0
2011-09-16,10,10.1,10,10.1,1527,0
2011-09-19,10,10.1,9.3,10,1533,0
2011-09-20,10,10.1,10,10,1660,0
2011-09-21,9.7,10,9.5,10,1459,0
2011-09-22,10,10,9.5,9.5,700,0
2011-09-23,10.1,10.1,9.8,9.8,675,0
2011-09-26,9.5,10,9.5,9.6,1010,0
2011-09-27,9.7,10,9.7,9.8,854,0
2011-09-28,10,10,7.6,9,1996,0
2011-09-29,9.7,10.5,9.4,10.5,4383,0
2011-09-30,10.2,12.3,9.6,12,9522,0
2011-10-03,12,12.5,11.1,11.5,2201,0
2011-10-04,10.8,11.9,10.6,11.5,2611,0
2011-10-05,11.1,13.4,10.9,11.6,3582,0
2011-10-06,11.9,11.9,10.9,11.6,1393,0
2011-10-07,11.7,11.9,10.7,11.5,1289,0
2011-10-10,11.9,12.7,11,12.2,793,0
2011-10-11,11.5,12,11.5,11.6,70,0
2011-10-12,11.8,12.3,11,12.3,1637,0
2011-10-13,12.1,12.7,11.5,12.6,220,0
2011-10-14,12.9,13,12,12.4,1568,0
2011-10-17,13.4,13.4,12.5,12.6,519,0
2011-10-18,13,13.4,12.5,12.8,1303,0
2011-10-19,13.4,13.4,13.4,13.4,100,0
2011-10-20,13.4,13.9,13,13,1324,0
2011-10-21,12.8,13.3,12.5,12.5,395,0
2011-10-24,11.8,13.1,11.8,12.9,919,0
2011-10-25,12.7,13.4,12,13.4,4136,0
2011-10-26,13.8,13.9,12.6,13.5,867,0
2011-10-27,13.7,14.3,12.7,13.9,951,0
2011-10-28,14,14.1,12.4,14,230,0
2011-10-31,14,14,13.5,13.5,310,0
2011-11-01,13.4,13.7,11.9,13.2,1240,0
2011-11-02,12.5,13,12,12.2,1167,0
2011-11-03,11.9,13.1,11.2,11.2,3695,0
2011-11-04,12.5,12.7,11.2,11.4,1047,0
2011-11-07,12.3,12.3,11.4,12.2,468,0
2011-11-08,12.5,12.5,12.2,12.2,654,0
2011-11-09,12.2,12.4,11.6,12.2,360,0
2011-11-10,12,12.5,11.7,12.5,183,0
2011-11-11,12.3,12.4,11.3,12.4,631,0
2011-11-14,12.4,13,12,12.9,2585,0
2011-11-15,12.8,14.8,12.8,14.7,9869,0
2011-11-16,14.9,15.1,13.8,14.8,3965,0
2011-11-17,14.8,14.9,13.7,14.6,922,0
2011-11-18,13.9,14.5,13.6,14.5,989,0
2011-11-21,14,14,13.2,13.2,2486,0
2011-11-22,13.1,13.1,12,12,458,0
2011-11-23,12.2,12.9,12,12.9,165,0
2011-11-25,14,14,12.5,12.5,185,0
2011-11-28,12.5,12.8,12.5,12.5,120,0
2011-11-29,12.5,12.5,11.2,11.2,756,0
2011-11-30,11.5,12.8,11,12.4,1773,0
2011-12-01,12.8,12.8,12,12,338,0
2011-12-02,12,12,11.2,12,482,0
2011-12-05,12.4,12.5,10.6,12.5,1691,0
2011-12-06,12.5,12.5,11.8,11.8,660,0
2011-12-07,11.2,12.2,11.2,12,1392,0
2011-12-08,11.8,12,11.5,11.6,570,0
2011-12-09,11.7,12,11.2,11.2,294,0
2011-12-12,12.2,12.5,11.5,11.5,1648,0
2011-12-13,12.5,13.4,11.2,11.2,2826,0
2011-12-14,11.4,12.5,11.4,12.5,363,0
2011-12-15,12.8,12.8,12,12,524,0
2011-12-16,12.1,12.1,11.2,11.9,250,0
2011-12-19,12.4,12.4,11.6,11.6,747,0
2011-12-20,11.8,12,10.6,11.7,1511,0
2011-12-21,11.6,12.2,11.4,12,460,0
2011-12-22,12,12,11,11.1,695,0
2011-12-23,11.2,12.1,11.2,11.9,10794,0
2011-12-27,11.8,12.5,11.8,11.9,884,0
2011-12-28,11.8,12.4,11.2,11.2,1056,0
2011-12-29,12.1,12.3,11.1,11.1,697,0
2011-12-30,11.5,13,10.601,12,3145,0
2012-01-03,10.8,13,10.8,11.7,2045,0
2012-01-04,12.4,12.8,12,12.3,256,0
2012-01-05,12.7,12.9,12.2,12.8,510,0
2012-01-06,13,13.2,12.7,12.9,1025,0
2012-01-09,12.9,12.9,12.6,12.6,175,0
2012-01-10,13.2,13.2,12.1,12.1,1338,0
2012-01-11,12.1,12.5,12.1,12.5,757,0
2012-01-12,11.6,12.5,11.5,12.5,5167,0
2012-01-13,12.4,12.4,10.8,11.6,1500,0
2012-01-17,11.8,12.5,11.5,11.6,2010,0
2012-01-18,11.6,11.8,11.5,11.8,1149,0
2012-01-19,11.8,11.9,11.8,11.9,710,0
2012-01-20,12,12.3,11.8,11.9,1374,0
2012-01-23,12,12,12,12,100,0
2012-01-24,12.5,12.6,11,11.1,7467,0
2012-01-25,11.1,12,11,11.4,767,0
2012-01-26,11.9,11.9,11.5,11.8,399,0
2012-01-27,11.8,12.5,11.6,11.7,1520,0
2012-01-30,12,12,11.6,11.6,1038,0
2012-01-31,11.9,11.9,11.7,11.9,91,0
2012-02-01,11.7,11.7,11.2,11.4,305,0
2012-02-02,11.3,11.5,11.3,11.5,360,0
2012-02-03,11.8,11.9,11.3,11.7,1164,0
2012-02-06,11.3,11.3,11.2,11.3,663,0
2012-02-07,11.1,12.4,11,12,1921,0
2012-02-08,11.7,11.9,11.6,11.6,260,0
2012-02-09,11.6,11.7,11.2,11.3,1619,0
2012-02-10,11.6,12,11.5,11.7,536,0
2012-02-13,11.3,11.7,11,11.4,4612,0
2012-02-14,11.7,11.7,11.4,11.4,426,0
2012-02-15,11.4,11.4,11.4,11.4,290,0
2012-02-16,11.6,11.7,11.5,11.7,180,0
2012-02-17,11.6,11.7,11.5,11.7,80,0
2012-02-21,11.5,11.8,11.2,11.5,1499,0
2012-02-22,11.8,11.8,11.5,11.7,370,0
2012-02-23,11.6,11.8,11.5,11.8,2815,0
2012-02-24,11.9,12,11.7,11.7,888,0
2012-02-27,11.9,12,11.7,11.8,1507,0
2012-02-28,12,12.7,12,12.5,2718,0
2012-02-29,13.1,13.2,12.3,12.5,7013,0
2012-03-01,12.5,13.4,12.3,13.4,467,0
2012-03-02,12.5,12.6,12.3,12.6,847,0
2012-03-05,12.5,12.6,12.5,12.5,1743,0
2012-03-06,12.5,12.5,12.1,12.1,1180,0
2012-03-07,12.1,12.1,12,12,415,0
2012-03-08,11.7,11.7,11.5,11.5,485,0
2012-03-09,11.8,11.8,11.5,11.7,439,0
2012-03-12,11.5,12,11.5,12,889,0
2012-03-13,11.8,11.8,11.6,11.8,455,0
2012-03-14,11.6,12.5,11.5,11.6,964,0
2012-03-15,11.6,11.6,11.5,11.5,450,0
2012-03-16,12,12,11.5,11.6,280,0
2012-03-19,11.6,13.1,11.5,12,3007,0
2012-03-20,12.1,12.8,11.7,12.7,380,0
2012-03-21,12.5,12.7,12.1,12.5,1130,0
2012-03-22,12.5,12.5,12,12.3,885,0
2012-03-23,12.4,13,12.4,12.9,1203,0
2012-03-26,12.3,13,12.3,12.3,540,0
2012-03-27,12,12.1,12,12,1628,0
2012-03-28,12,13,11.5,12,1792,0
2012-03-29,12,12.2,12,12,1697,0
2012-03-30,12,12.001,12,12.001,115,0
2012-04-02,12.1,12.7,12.1,12.1,587,0
2012-04-03,12.5,12.7,12.5,12.7,100,0
2012-04-04,12.6,17.8,12.6,14.7,21812,0
2012-04-05,15.5,34.1,15.5,19.8,192887,0
2012-04-09,22,24.8,18.6,19,56025,0
2012-04-10,20.9,20.9,16.2,16.5,17735,0
2012-04-11,16.4,19.5,16.4,16.5,16541,0
2012-04-12,17,17.9,15.2,15.4,10681,0
2012-04-13,15.8,16.2,14.1,14.8,8087,0
2012-04-16,14.6,16.4,14.4,15.7,4021,0
2012-04-17,15.1,18.7,14.8,15.6,15353,0
2012-04-18,16.2,16.2,14.5,14.6,5205,0
2012-04-19,14.7,15.5,14.5,15.2,843,0
2012-04-20,14.9,15.5,13.5,14.1,4642,0
2012-04-23,14,17.2,14,15.8,7579,0
2012-04-24,16.1,16.5,14.8,15.5,2195,0
2012-04-25,15.5,17.9,15.4,17.2,9338,0
2012-04-26,17.2,20,16.2,17.1,38102,0
2012-04-27,16.4,17.8,15.7,16.5,4075,0
2012-04-30,17,17,15.7,15.9,2129,0
2012-05-01,16.4,16.4,14.2,14.8,2827,0
2012-05-02,15.3,15.8,14.1,15.4,1703,0
2012-05-03,15.8,17.1,15.7,16.7,3525,0
2012-05-04,16.7,16.7,15,15.1,4550,0
2012-05-07,15.2,16.9,15.2,16.2,3419,0
2012-05-08,16.8,16.9,14.7,15.2,2495,0
2012-05-09,15.4,16.7,14.7,16.5,1058,0
2012-05-10,16.8,16.8,15,15.2,1249,0
2012-05-11,14.8,14.8,14,14.4,3142,0
2012-05-14,14.7,15.5,13.9,14.4,3850,0
2012-05-15,13.9,14,11.6,12.5,6135,0
2012-05-16,12.8,12.8,11.6,11.6,1459,0
2012-05-17,11.5,12,11.5,11.8,4528,0
2012-05-18,11.5,11.9,11,11.8,3258,0
2012-05-21,11.5,11.9,11.5,11.6,1223,0
2012-05-22,11.5,11.8,11.5,11.8,1014,0
2012-05-23,11.5,11.8,11.3,11.7,694,0
2012-05-24,11.5,11.7,11,11.1,3139,0
2012-05-25,11.2,11.2,11,11.1,3715,0
2012-05-29,11.1,12.5,11.1,11.6,3807,0
2012-05-30,11.3,11.6,11,11.2,385,0
2012-05-31,11.2,11.2,11.1,11.1,234,0
2012-06-01,11,11.3,11,11,3218,0
2012-06-04,11,11.3,11,11.3,420,0
2012-06-05,11.8,11.9,11.2,11.3,1711,0
2012-06-06,11.2,11.8,11.2,11.4,491,0
2012-06-07,11.8,13.4,11.3,12.2,689,0
2012-06-08,11.8,12.3,11.5,11.6,2127,0
2012-06-11,11.2,12,11.1,12,1565,0
2012-06-12,11.3,12.5,11.3,12.2,960,0
2012-06-13,11.7,12.5,11.7,11.7,240,0
2012-06-14,11.9,12.2,11,11.3,3028,0
2012-06-15,11.5,11.5,9.1,9.8,5999,0
2012-06-18,9.8,10.7,9.8,10.4,1088,0
2012-06-19,10.7,10.8,10.2,10.8,1158,0
2012-06-20,11,12.9,10.6,11.7,1385,0
2012-06-21,11.8,11.8,11.3,11.4,332,0
2012-06-22,11.5,11.5,11.1,11.1,370,0
2012-06-25,11.5,11.5,10.8,11,150,0
2012-06-26,11.4,11.4,10.7,11.3,72,0
2012-06-27,10.9,11,10.9,11,325,0
2012-06-28,10.3,11.4,10.1,11.4,244,0
2012-06-29,11.9,11.905,11.2,11.5,354,0
2012-07-02,11.3,11.3,10.4,11,700,0
2012-07-03,11.3,11.5,10.9,11.5,502,0
2012-07-05,11.1,11.5,10.6,10.7,678,0
2012-07-06,11,11.4,11,11.2,30,0
2012-07-09,11,11.1,11,11,180,0
2012-07-10,11,11,10,10,2467,0
2012-07-11,10.3,10.9,10.3,10.9,310,0
2012-07-12,10.9,11.8,10.8,11.1,10224,0
2012-07-13,11.5,11.7,11.465,11.5,610,0
2012-07-16,11.9,12,11.9,11.9,1240,0
2012-07-17,12,12,11.823,11.9,266,0
2012-07-18,11.6,11.6,11.1,11.3,567,0
2012-07-19,11.1,11.1,11,11.1,320,0
2012-07-20,11,11,11,11,40,0
2012-07-23,11,11,11,11,320,0
2012-07-24,10.5,11,10.3,10.3,633,0
2012-07-25,10.7,10.7,10.5,10.5,210,0
2012-07-26,10.5,10.5,10.5,10.5,100,0
2012-07-27,10.5,10.5,10.3,10.4,300,0
2012-07-30,10.4,10.4,10.1,10.4,850,0
2012-07-31,10.5,10.601,10.5,10.5,360,0
2012-08-01,10.4,10.4,10,10.3,60,0
2012-08-02,10,10.5,10,10.5,520,0
2012-08-03,10.3,10.34,10,10.338,415,0
2012-08-06,10.5,10.5,10.48,10.48,491,0
2012-08-07,10.462,10.462,10.399,10.399,100,0
2012-08-08,10.401,11.1,10.401,10.7,522,0
2012-08-09,10.7,10.7,10.7,10.7,30,0
2012-08-10,10.789,10.789,10.701,10.701,101,0
2012-08-13,10.6,10.9,10,10.6,1326,0
2012-08-14,10.6,10.8,10,10.625,820,0
2012-08-15,10.6,10.6,10.5,10.51,180,0
2012-08-16,10.5,10.511,10.301,10.4,145,0
2012-08-17,9,10.5,9,10.1,3254,0
2012-08-20,10,10.104,9.29,10.104,2336,0
2012-08-21,10.1,10.1,10.1,10.1,10,0
2012-08-22,10.1,10.4,8.3,10.1,540,0
2012-08-23,10.1,10.4,10.1,10.2,330,0
2012-08-24,10.2,10.2,10.2,10.2,20,0
2012-08-27,10.3,10.3,10.3,10.3,10,0
2012-08-28,10.3,10.599,9.1,10.55,520,0
2012-08-29,10.5,10.5,10.5,10.5,12,0
2012-08-30,10.4,10.4,9.993,10.333,250,0
2012-09-04,10,10.401,10,10.1,637,0
2012-09-05,10,10.3,10,10.2,768,0
2012-09-06,10.4,10.4,9.9,9.9,830,0
2012-09-07,10,10.001,8.7,9.95,765,0
2012-09-10,10,10,9.8,9.9,100,0
2012-09-11,9.9,10,8.9,10,1191,0
2012-09-12,9.999,10,9.19,10,1370,0
2012-09-13,10,10,9.2,9.699,470,0
2012-09-14,9.699,9.9,8.599,8.599,4111,0
2012-09-17,9.7,9.7,9,9,330,0
2012-09-18,9,9.7,8.7,9.6,1651,0
2012-09-19,9.4,9.9,9,9.9,1320,0
2012-09-20,9.3,9.8,9.3,9.55,395,0
2012-09-21,9.5,9.5,9.4,9.499,310,0
2012-09-24,9.4,9.5,9.4,9.5,80,0
2012-09-25,9.4,9.9,9,9.2,990,0
2012-09-26,9.8,9.8,7.822,9.35,218,0
2012-09-27,8.9,9.7,8.9,9.299,284,0
2012-09-28,9.1,10,9.1,10,3023,0
2012-10-01,9.8,10.9,9.8,10.9,1453,0
2012-10-02,10.7,10.7,9.8,10.6,705,0
2012-10-03,10.5,10.5,10.201,10.201,20,0
2012-10-04,10.4,10.4,10.392,10.4,250,0
2012-10-05,10.101,10.22,9.801,9.801,258,0
2012-10-08,10.099,10.2,9.999,10,670,0
2012-10-09,9.89,9.9,9.599,9.6,878,0
2012-10-10,10.1,10.1,8.335,9.6,582,0
2012-10-11,9.7,9.89,9.65,9.7,1579,0
2012-10-12,9.6,9.7,9,9,1471,0
2012-10-15,8.536,9.9,8.536,9.48,1083,0
2012-10-16,10.2,10.2,9.093,9.093,617,0
2012-10-17,9.98,10.008,9.964,9.964,447,0
2012-10-18,10.2,10.2,10.2,10.2,171,0
2012-10-19,10.2,10.2,10.2,10.2,20,0
2012-10-22,10.1,10.1,9.5,9.799,60,0
2012-10-23,9.979,9.979,9.883,9.9,55,0
2012-10-24,10,10,9.1,9.499,186,0
2012-10-25,9.5,9.5,9.5,9.5,860,0
2012-10-26,9.5,9.508,9.499,9.499,220,0
2012-11-01,9.6,9.6,9.099,9.099,653,0
2012-11-02,9.2,9.201,9.2,9.2,339,0
2012-11-05,9.1,9.328,9.1,9.328,270,0
2012-11-06,9.201,9.599,9.201,9.5,430,0
2012-11-07,9.5,9.5,8.575,9,3225,0
2012-11-08,9.2,9.4,8.01,9.4,3408,0
2012-11-09,9.133,9.2,9.133,9.133,30,0
2012-11-12,8.9,9,8.9,8.999,123,0
2012-11-13,9,9.3,8.501,8.501,1215,0
2012-11-14,9.3,9.3,9,9.3,327,0
2012-11-15,9.2,10.9,9.2,10,3767,0
2012-11-16,9.1,12,9,9.9,4800,0
2012-11-19,9.88,10,9.507,9.985,154,0
2012-11-20,9.899,9.899,9.899,9.899,20,0
2012-11-21,10,10.1,9.852,10.1,300,0
2012-11-23,9.7,9.9,9.2,9.9,420,0
2012-11-26,9.5,10,9.5,10,856,0
2012-11-27,9.9,10.6,9.5,10.099,570,0
2012-11-28,10.2,10.399,9.7,9.7,160,0
2012-11-29,10,10,8.5,9.89,2155,0
2012-11-30,9.5,9.689,9.5,9.689,90,0
2012-12-03,10,11.8,10,10.3,8575,0
2012-12-04,10.7,11.5,10,11.5,2398,0
2012-12-05,10,10.7,9.5,10.6,17669,0
2012-12-06,10.6,10.9,10,10.9,3628,0
2012-12-07,11,11.5,10.8,10.8,805,0
2012-12-10,10.8,12.1,10.7,11.2,10705,0
2012-12-11,11.4,11.4,10.3,10.6,1799,0
2012-12-12,11.2,11.2,10.1,10.86,1786,0
2012-12-13,10.6,11.05,10.5,10.7,1277,0
2012-12-14,10.75,11.5,10.7,11.3,3976,0
2012-12-17,11.3,11.7,10.4,10.8,1030,0
2012-12-18,11.199,11.199,10.8,10.8,422,0
2012-12-19,10.5,10.799,10.4,10.799,328,0
2012-12-20,10.4,10.699,9.9,10.699,1760,0
2012-12-21,10.2,10.7,9.7,10.4,570,0
2012-12-24,9.8,10.301,9.7,10.301,73,0
2012-12-26,10.8,11.6,10.1,10.9,5088,0
2012-12-27,10.4,10.7,10.1,10.1,583,0
2012-12-28,10.1,10.201,10.1,10.1,516,0
2012-12-31,9.81,10.499,9.7,9.92,1508,0
2013-01-02,9.7,10.7,9.7,10.6,920,0
2013-01-03,10.5,11.3,10,10.8,524,0
2013-01-04,10.6,11,10.5,11,866,0
2013-01-07,11,11.1,10.5,10.5,1199,0
2013-01-08,10.6,11.1,10.6,11.1,680,0
2013-01-09,11.1,11.2,11.1,11.2,70,0
2013-01-10,10.801,11.04,10.8,11.04,565,0
2013-01-11,10.8,10.999,10.8,10.999,90,0
2013-01-14,10.8,10.999,10.8,10.999,85,0
2013-01-15,10.8,10.98,10.8,10.98,25,0
2013-01-16,10.8,10.801,10.8,10.8,510,0
2013-01-17,10.7,10.701,10.6,10.602,930,0
2013-01-18,10.6,10.9,10.6,10.9,549,0
2013-01-22,10.75,10.75,10.75,10.75,12,0
2013-01-23,10.601,11.3,10.6,11.002,776,0
2013-01-24,11.1,11.1,11.1,11.1,50,0
2013-01-25,11.2,11.2,10.9,10.9,100,0
2013-01-28,10.601,11.3,10.601,10.9,730,0
2013-01-29,10.6,11,10.6,11,400,0
2013-01-30,11.001,11.001,10.7,10.7,40,0
2013-01-31,10.6,11.14,10.6,10.7,347,0
2013-02-01,10.6,10.6,10.6,10.6,50,0
2013-02-04,10.6,11.199,10.6,11,1878,0
2013-02-05,11.2,11.2,11,11,330,0
2013-02-06,11.01,11.01,11.01,11.01,28,0
2013-02-07,11,11,11,11,470,0
2013-02-08,11.3,11.3,11.299,11.3,60,0
2013-02-11,11,11.028,11,11.028,2471,0
2013-02-12,11,11.09,11,11.002,378,0
2013-02-13,11.2,11.5,11,11,1866,0
2013-02-14,11.13,11.13,11.13,11.13,30,0
2013-02-15,11.5,11.5,11,11,735,0
2013-02-19,11.5,11.5,11,11,1150,0
2013-02-20,11.101,11.101,10,11.037,1442,0
2013-02-22,11,11,10.9,11,485,0
2013-02-25,11,11.201,11,11.201,1399,0
2013-02-26,10.5,11.1,10.5,10.8,1190,0
2013-02-27,10.8,10.801,10.8,10.801,1027,0
2013-02-28,11,11,10.1,10.8,450,0
2013-03-04,10.9,11,10.7,10.9,800,0
2013-03-05,10.9,11.1,10.5,10.8,590,0
2013-03-06,10.8,11.05,10.5,11,1290,0
2013-03-07,10.8,10.9,10,10.9,180,0
2013-03-08,10.9,10.9,10.9,10.9,10,0
2013-03-11,10.9,11.05,10.9,10.91,460,0
2013-03-13,10.9,10.9,10.8,10.8,2080,0
2013-03-14,10.899,10.899,10.8,10.8,53,0
2013-03-15,10.8,10.9,10,10.9,751,0
2013-03-18,10.8,10.999,10.7,10.7,280,0
2013-03-19,10.8,11,10.8,11,555,0
2013-03-20,10.9,10.9,10.9,10.9,10,0
2013-03-21,10.8,10.9,10.8,10.8,715,0
2013-03-22,10.8,10.899,10.5,10.899,2207,0
2013-03-25,9.4,10.9,9.4,10.7,422,0
2013-03-26,10.7,10.738,10.1,10.738,55,0
2013-03-27,10.9,11,10.88,11,250,0
2013-03-28,10.7,10.701,10.7,10.7,70,0
2013-04-01,10.7,10.7,9.5,10.7,617,0
2013-04-02,10.7,10.8,10.6,10.6,279,0
2013-04-03,10.8,10.8,9.81,10.6,380,0
2013-04-04,10.7,10.7,10.5,10.6,100,0
2013-04-05,10.5,11,9.21,10.6,893,0
2013-04-08,10.999,10.999,10.6,10.6,86,0
2013-04-09,11,11,9.805,10.5,420,0
2013-04-10,10.5,10.5,10.5,10.5,68,0
2013-04-11,9.6,10.4,9.2,9.4,1905,0
2013-04-12,9.4,10.7,9.22,9.6,1745,0
2013-04-15,9.6,10.2,9.1,9.8,1650,0
2013-04-16,10,10,9.5,9.8,2073,0
2013-04-17,9.3,9.7,9.3,9.46,575,0
2013-04-18,9.4,10,9.32,9.4,12563,0
2013-04-19,9.4,9.8,9.29,9.499,1952,0
2013-04-22,9.3,9.501,9.3,9.39,530,0
2013-04-23,9.4,9.42,9.35,9.35,140,0
2013-04-24,9.401,9.401,8.8,9.2,421,0
2013-04-25,9.2,9.3,9.17,9.3,190,0
2013-04-26,9.2,9.25,9.08,9.17,960,0
2013-04-29,9.1,16,9.1,11.1,46357,0
2013-04-30,11.8,11.9,10.5,10.5,6780,0
2013-05-01,10.4,10.467,9.9,10.2,2294,0
2013-05-02,9.9,10.1,9.9,9.9,489,0
2013-05-03,10.001,10.1,10,10.021,1476,0
2013-05-06,10.1,10.1,9.2,10.1,4138,0
2013-05-07,10.4,10.6,9.8,10.399,1350,0
2013-05-08,9.8,10,9.8,9.9,1973,0
2013-05-09,9.9,10.1,9.9,10.099,140,0
2013-05-10,9.8,9.9,9.7,9.9,1745,0
2013-05-13,9.9,9.9,9.6,9.9,1266,0
2013-05-14,9.9,9.9,9.799,9.8,2763,0
2013-05-15,10,11.7,9.3,10.501,49056,0
2013-05-16,10.3,10.3,9.6,9.6,6400,0
2013-05-17,9.5,9.7,9.141,9.2,11499,0
2013-05-20,9.4,9.519,9,9.3,4247,0
2013-05-21,9.301,9.67,9.301,9.5,1671,0
2013-05-22,9.797,10,9.225,9.225,6467,0
2013-05-23,9.5,9.86,9.02,9.4,2057,0
2013-05-24,10,10,9,9.65,510,0
2013-05-28,9.6,9.65,9.301,9.59,1737,0
2013-05-29,9.57,9.701,9.45,9.564,4303,0
2013-05-30,9.65,9.85,9.401,9.6,1677,0
2013-05-31,9.9,9.9,9.3,9.6,4912,0
2013-06-03,9.819,9.89,9.3,9.3,5047,0
2013-06-04,9.6,9.9,9.5,9.7,2553,0
2013-06-05,9.999,9.999,9.499,9.499,3660,0
2013-06-06,9.899,9.9,9.62,9.62,530,0
2013-06-07,9.862,9.88,9.8,9.8,1045,0
2013-06-10,9.71,9.8,9.7,9.701,3550,0
2013-06-11,9.8,10.4,9.7,9.899,12083,0
2013-06-12,10.3,14,10.3,11.51,97827,0
2013-06-13,11.5,11.5,9.8,10.3,44069,0
2013-06-14,10.7,10.7,9.9,9.9,9634,0
2013-06-17,10,10.8,10,10.1,5846,0
2013-06-18,10.3,11.5,10.2,11.1,12909,0
2013-06-19,11.399,11.399,10.3,11.3,1752,0
2013-06-20,11.4,11.4,10.7,10.8,2810,0
2013-06-21,11.299,11.299,10.4,10.9,2459,0
2013-06-24,10.699,10.699,9.8,10.399,1597,0
2013-06-25,10.8,10.8,9.5,10,4568,0
2013-06-26,10.2,10.899,10.1,10.1,2267,0
2013-06-27,10,11.299,10,10.9,7458,0
2013-06-28,11.3,11.9,11,11.7,8119,0
2013-07-01,11.999,12,11.618,11.9,580,0
2013-07-02,12.1,12.1,11.001,11.9,1343,0
2013-07-03,11.8,11.999,11.148,11.4,176,0
2013-07-05,12,13.1,11.9,13,11034,0
2013-07-08,13.4,17.5,12.7,15.49,55008,0
2013-07-09,15.2,19.4,13.8,18,65132,0
2013-07-10,18.2,19.5,15.3,16.4,49990,0
2013-07-11,16.5,16.8,15.71,16.6,12739,0
2013-07-12,16.6,18.3,15.2,18.3,21483,0
2013-07-15,18.5,18.5,17,17.8,11295,0
2013-07-16,18.6,18.6,16.5,18,10680,0
2013-07-17,18,18.001,17.195,17.7,6958,0
2013-07-18,17.9,19,16.8,17.6,18555,0
2013-07-19,17.79,19.4,17.79,19.2,12283,0
2013-07-22,19.5,21.8,19.01,20.6,62714,0
2013-07-23,20.7,23.5,20.7,22,28764,0
2013-07-24,22.9,24.8,20.5,20.5,42087,0
2013-07-25,20,22.9,19.8,21.3,20482,0
2013-07-26,21.7,25.5,21.7,24.2,27407,0
2013-07-29,24.8,27.9,24.2,27.8,34460,0
2013-07-30,27.8,28.1,26,26.1,37644,0
2013-07-31,27,31,26.499,30.7,48329,0
2013-08-01,30.9,35,25.716,26.5,86243,0
2013-08-02,27.5,30.8,26.9,30.2,41965,0
2013-08-05,31.5,32.9,30.6,31.9,23390,0
2013-08-06,32,32,28.601,29.4,24727,0
2013-08-07,29,29,26.11,28.3,16356,0
2013-08-08,28.8,28.872,26.2,26.4,19999,0
2013-08-09,26.5,27.5,26,26.2,9391,0
2013-08-12,25.7,25.7,20.37,22.999,50871,0
2013-08-13,23.5,24.8,21.5,22.1,10328,0
2013-08-14,22,23.6,21,22,11402,0
2013-08-15,22.9,22.9,19.2,20,21236,0
2013-08-16,19.6,19.6,18.1,18.7,18424,0
2013-08-19,18.3,20.7,18.2,18.9,17334,0
2013-08-20,18.9,19.299,16.7,17.5,20995,0
2013-08-21,17.3,18.5,17.2,18,8514,0
2013-08-22,17.8,19.7,17.8,19.1,13277,0
2013-08-23,19.8,23.5,19.1,23,49329,0
2013-08-26,23.6,24.5,23,23.8,30250,0
2013-08-27,23.701,24.303,23.2,23.6,11662,0
2013-08-28,23.5,24.2,18.7,19,33697,0
2013-08-29,19.5,19.6,18.5,19.1,14228,0
2013-08-30,19,19.699,18.2,18.2,6944,0
2013-09-03,18.4,19.4,17.8,17.9,12931,0
2013-09-04,17.6,18,16.6,17.9,13664,0
2013-09-05,18,19.5,18,18.8,9834,0
2013-09-06,19.3,19.4,18.8,19.4,8292,0
2013-09-09,19.7,20.8,19.336,20.6,11001,0
2013-09-10,21,22.5,20.7,21.4,12397,0
2013-09-11,22,22,20.4,21.5,5728,0
2013-09-12,21.9,24.9,21.5,24.2,35557,0
2013-09-13,23.9,27.1,22.8,25.6,24170,0
2013-09-16,26.4,28.5,26.4,27.5,14069,0
2013-09-17,28,28,26.5,27.2,17547,0
2013-09-18,27.8,27.8,23.9,26.8,16601,0
2013-09-19,26.9,27.5,26.103,27,10878,0
2013-09-20,27.4,27.5,26,27.1,7053,0
2013-09-23,27.1,27.4,25.8,26.8,5948,0
2013-09-24,26.5,26.7,25.1,26.2,7940,0
2013-09-25,25.9,25.9,25,25.1,3030,0
2013-09-26,25.6,26.9,25.3,25.7,5120,0
2013-09-27,26.1,26.1,24.1,24.4,7922,0
2013-09-30,24.4,25.5,23.6,24,10580,0
2013-10-01,23.8,25.8,23.413,24.1,7324,0
2013-10-02,24.4,25.8,23.9,24.4,5250,0
2013-10-03,24.1,25.4,24,24.9,5060,0
2013-10-04,25,27,23.7,26.5,5340,0
2013-10-07,26.5,28.8,26,27.6,23820,0
2013-10-08,28,28.5,25.1,26.1,13420,0
2013-10-09,26,26,23.5,24.6,8770,0
2013-10-10,25.2,26.5,25.1,25.1,3394,0
2013-10-11,25,26.8,24.6,25.1,4849,0
2013-10-14,25.6,25.9,24.8,25,2799,0
2013-10-15,24.6,25.4,24,24.1,4519,0
2013-10-16,24.1,26.4,24.1,25,8828,0
2013-10-17,25,25.6,24.5,24.8,3950,0
2013-10-18,24.6,27.4,24.6,26.5,11790,0
2013-10-21,26.8,31.6,24,27.5,48140,0
2013-10-22,26.3,29,26.3,28.1,9530,0
2013-10-23,28.4,28.4,26.6,27.4,6730,0
2013-10-24,27.4,28.5,26.5,27.3,7380,0
2013-10-25,26.9,28.3,26.6,26.6,2240,0
2013-10-28,26.9,28.5,26.5,28.1,14090,0
2013-10-29,28.6,31.4,26.9,30.7,41050,0
2013-10-30,30.7,33.8,29.5,30.6,54380,0
2013-10-31,30.8,31.1,28.5,29.7,12569,0
2013-11-01,30.3,30.7,28.8,30,4740,0
2013-11-04,30,32.3,30,31.4,20337,0
2013-11-05,31,32.3,31,31.5,5940,0
2013-11-06,31.9,31.9,31,31.7,8170,0
2013-11-07,31.7,31.9,30,30.7,8200,0
2013-11-08,30.5,30.9,28.5,30.3,5380,0
2013-11-11,30.3,31.4,29.805,31.4,2539,0
2013-11-12,31.5,32.5,30.5,32.3,5820,0
2013-11-13,31.3,33,28.8,32.805,14567,0
2013-11-14,35,46,33.5,46,235950,0
2013-11-15,45.2,45.3,37.7,37.8,114620,0
2013-11-18,39.6,41,34.5,36.8,47730,0
2013-11-19,37.3,37.3,33,33.299,41781,0
2013-11-20,34,42.5,32.6,41.3,141800,0
2013-11-21,41.8,41.8,36.5,38.1,58510,0
2013-11-22,38,40.5,37.9,39.5,23170,0
2013-11-25,40.4,40.4,38.2,39.1,21210,0
2013-11-26,40.2,40.3,39,39.1,14040,0
2013-11-27,39.6,39.6,38,38.2,9670,0
2013-11-29,38.6,39.36,36.5,36.9,12276,0
2013-12-02,36.6,37,35.4,36.1,12250,0
2013-12-03,36.5,37,35.5,36.8,6030,0
2013-12-04,39.9,39.9,36.5,37.8,8990,0
2013-12-05,37.4,39.7,36.5,37.6,7950,0
2013-12-06,37.6,41.5,37.3,41.4,40260,0
2013-12-09,42.9,43.2,39.7,41.2,52760,0
2013-12-10,40.7,41,39,39.9,12510,0
2013-12-11,39.5,40.7,38.2,39.9,11450,0
2013-12-12,40,40,38.1,38.2,11666,0
2013-12-13,38.9,39.1,38,38.2,16310,0
2013-12-16,39.2,41.9,38.7,41.4,21820,0
2013-12-17,43,44.5,40.7,41.2,47700,0
2013-12-18,41.9,41.9,38.6,40.9,22390,0
2013-12-19,40,41.9,38.5,38.8,20580,0
2013-12-20,38.4,39.9,35,37.7,75300,0
2013-12-23,37.1,37.1,34,35.5,34050,0
2013-12-24,36,36.9,35,36.3,8979,0
2013-12-26,37.2,38.1,36.4,38.1,14200,0
2013-12-27,38.5,38.5,34.8,36,16310,0
2013-12-30,36.2,37.4,36,37.2,15660,0
2013-12-31,37,37.7,34.3,34.4,18700,0
2014-01-02,34.7,36.2,34.1,35.2,14839,0
2014-01-03,35.7,35.7,33.9,35,13277,0
2014-01-06,35,35,33.1,33.5,14740,0
2014-01-07,33.6,34.9,33.3,34.1,11510,0
2014-01-08,33.9,34.5,32.5,32.8,14060,0
2014-01-09,33,33.3,29.6,30.4,19520,0
2014-01-10,29.6,32.6,27.6,31.8,27000,0
2014-01-13,31.3,33.5,29.5,31.5,10540,0
2014-01-14,31.5,31.9,30.3,31.3,6450,0
2014-01-15,31.6,32.1,31,31.1,5030,0
2014-01-16,32.5,32.5,28,29.65,19371,0
2014-01-17,30.5,30.5,27,27.6,22520,0
2014-01-21,27.1,28.2,25.7,27.4,25590,0
2014-01-22,28.4,30.5,27,29.8,25840,0
2014-01-23,30,30,28.5,28.6,9870,0
2014-01-24,29,29,26.8,26.8,7751,0
2014-01-27,26.1,26.4,23.6,25.5,15000,0
2014-01-28,26,27,25.4,26,5323,0
2014-01-29,26,27.1,25.5,26.6,3120,0
2014-01-30,26.8,27.2,26,26.9,3480,0
2014-01-31,26.5,27.952,25.9,27.8,3054,0
2014-02-03,27.5,30.8,26.1,29.8,25101,0
2014-02-04,28.6,30.436,27.609,29,11155,0
2014-02-05,28.4,28.8,27.6,28.1,3419,0
2014-02-06,28.2,28.7,27.2,27.3,5031,0
2014-02-07,28.2,28.7,27.7,27.9,3283,0
2014-02-10,27.9,29.381,27.9,28.8,3302,0
2014-02-11,29,29.5,28.801,29.2,5939,0
2014-02-12,28.9,29.29,27.1,27.1,23630,0
2014-02-13,29.4,30.2,27.5,29.1,19897,0
2014-02-14,29.2,31.9,29.199,31.8,22692,0
2014-02-18,33.9,33.9,31.9,33.79,20843,0
2014-02-19,34,34,31.9,33.5,13580,0
2014-02-20,33.2,33.5,30.2,31.7,24565,0
2014-02-21,30.5,30.9,28.8,30.2,26851,0
2014-02-24,30.4,30.6,28,28.6,18349,0
2014-02-25,28.4,28.71,27,28.1,18117,0
2014-02-26,29.3,29.8,28.2,28.4,52249,0
2014-02-27,28.9,31.4,28.8,30.7,23473,0
2014-02-28,31,32,29.7,30.3,16953,0
2014-03-03,30,31,29.5,30.9,10899,0
2014-03-04,31.5,32.8,31,32.3,14025,0
2014-03-05,32.8,35.5,31.2,35.3,30505,0
2014-03-06,36,36.4,32.4,33.6,32246,0
2014-03-07,33.8,34.8,33,33.6,14083,0
2014-03-10,34,34.6,32.201,34.3,21498,0
2014-03-11,33.7,34.3,31,31.4,29316,0
2014-03-12,31.5,32.5,30.6,32,10627,0
2014-03-13,31.8,32.7,31.1,31.7,5711,0
2014-03-14,31.2,32.8,31.2,32.7,9295,0
2014-03-17,32.5,44.5,32.5,40.7,237496,0
2014-03-18,41.1,41.1,38,40.5,58499,0
2014-03-19,41,44.9,40.5,43.9,79121,0
2014-03-20,43,50,40.7,50,164664,0
2014-03-21,49.9,52.3,47.3,48.8,93518,0
2014-03-24,52.5,60.5,49.4,50.3,595231,0
2014-03-25,50,51.3,42.6,45.1,114073,0
2014-03-26,50,51.2,46.3,46.8,70750,0
2014-03-27,47.3,48.9,44.9,45.4,32548,0
2014-03-28,46,46.4,37,40,111089,0
2014-03-31,42.1,42.101,39,39.3,34730,0
2014-04-01,38.4,40.7,37.3,39.9,49970,0
2014-04-02,40.5,41.699,38.7,39.3,20020,0
2014-04-03,39.6,41,38.9,39.5,46322,0
2014-04-04,39.5,40.363,36,36.3,40655,0
2014-04-07,36,38.5,36,36.1,27972,0
2014-04-08,35.3,37.5,35,35.6,34891,0
2014-04-09,36.9,37.4,35.5,36.2,22216,0
2014-04-10,36.5,36.5,33.5,33.9,39112,0
2014-04-11,33.8,34,31.1,33.1,24857,0
2014-04-14,33.1,33.3,30.7,30.7,16691,0
2014-04-15,30.5,31.9,29,29.5,20622,0
2014-04-16,31.3,32,29,31.8,24993,0
2014-04-17,31.5,32.5,31,32,9556,0
2014-04-21,31.5,34.41,31.5,33.8,20860,0
2014-04-22,34.5,36.3,33.5,35.5,20657,0
2014-04-23,36.2,36.8,35,36,15887,0
2014-04-24,36.1,36.9,33.3,33.6,26157,0
2014-04-25,33.6,34.1,32.5,32.9,9570,0
2014-04-28,33.4,33.4,30.4,30.9,20052,0
2014-04-29,30.9,32.5,30.9,31.4,7415,0
2014-04-30,31,32.4,30.61,31.1,8480,0
2014-05-01,31.104,31.8,29.232,30.2,17052,0
2014-05-02,30.4,31.9,30.3,31.5,6496,0
2014-05-05,32.1,33.5,31,32.7,10777,0
2014-05-06,33.2,33.8,31.6,31.6,11606,0
2014-05-07,32.2,33.02,31.1,32.3,7152,0
2014-05-08,32.9,33,30.6,30.7,9045,0
2014-05-09,30.5,33,30.201,32.7,8196,0
2014-05-12,32.5,34,32.208,33.8,9398,0
2014-05-13,33.3,34.5,31.8,32.3,14079,0
2014-05-14,32.1,33.18,30.5,30.5,21000,0
2014-05-15,30.6,30.8,28.1,28.2,26077,0
2014-05-16,28.1,29.299,28.1,28.4,6798,0
2014-05-19,28.6,29.665,26.5,26.9,17260,0
2014-05-20,26.2,27.4,25.1,26.5,12413,0
2014-05-21,26.2,26.9,26.1,26.4,5273,0
2014-05-22,26.1,29.1,26.1,28.2,12309,0
2014-05-23,28,29,27.2,28.3,5837,0
2014-05-27,28.3,28.8,26.5,26.8,12313,0
2014-05-28,27.8,28.5,27,28.15,6489,0
2014-05-29,28.8,28.9,27.8,28.7,8111,0
2014-05-30,28.9,29.7,27.703,28.4,9303,0
2014-06-02,29.348,29.348,27.6,28.5,7400,0
2014-06-03,28.2,29.6,28.2,29.5,9281,0
2014-06-04,29.7,29.7,28.6,28.95,4463,0
2014-06-05,28.6,29.401,26.302,27.1,18244,0
2014-06-06,26.8,27.2,26.3,26.5,7772,0
2014-06-09,26.4,26.8,25.65,26.5,6923,0
2014-06-10,26.7,26.7,26,26.6,3750,0
2014-06-11,26.5,28.7,26.3,28.2,5306,0
2014-06-12,29.1,29.3,28,28.7,8089,0
2014-06-13,28.6,28.9,27.3,27.8,4952,0
2014-06-16,27.3,27.5,26.5,26.8,5921,0
2014-06-17,27,27.399,26.2,26.5,9358,0
2014-06-18,26.2,27,25.882,26.5,10081,0
2014-06-19,26.6,26.7,25.8,26,4969,0
2014-06-20,25.8,26,25.2,25.8,9860,0
2014-06-23,26,26.4,23.714,24,21859,0
2014-06-24,24.1,24.2,16.4,16.7,193260,0
2014-06-25,17.5,22.7,17.2,18.8,375744,0
2014-06-26,18.8,19.4,16.2,17.2,130997,0
2014-06-27,17.2,18.4,17,18.4,63421,0
2014-06-30,18.1,18.4,17.2,17.6,22431,0
2014-07-01,18.3,18.3,16.9,17.5,21132,0
2014-07-02,17.6,17.9,17,17.3,35540,0
2014-07-03,17.5,17.6,16.9,16.9,14657,0
2014-07-07,17.3,18.16,17.201,17.6,15892,0
2014-07-08,17.6,17.9,17,17,10815,0
2014-07-09,17.5,17.5,16.6,16.7,7395,0
2014-07-10,16.5,16.7,16,16,12658,0
2014-07-11,15.7,15.9,15,15.7,18729,0
2014-07-14,17.8,24.4,16.6,17.3,1067150,0
2014-07-15,16.8,17.1,15.7,16.2,102656,0
2014-07-16,16.5,16.8,16,16.6,36442,0
2014-07-17,16.6,16.655,15,15.5,32520,0
2014-07-18,15.5,15.9,15,15.2,59908,0
2014-07-21,15.4,15.8,15,15.4,26818,0
2014-07-22,15.5,15.501,15.1,15.2,26573,0
2014-07-23,15.4,15.5,15,15,13230,0
2014-07-24,15.1,15.5,15,15.3,7757,0
2014-07-25,15.4,15.8,15.1,15.7,11983,0
2014-07-28,15.7,18.7,15.7,17.1,109018,0
2014-07-29,17.2,17.4,16,16.3,26347,0
2014-07-30,16.8,16.8,14.5,15.3,92989,0
2014-07-31,14.9,15.3,13,13.699,74933,0
2014-08-01,13.7,14.1,12.1,12.5,75421,0
2014-08-04,12.5,12.9,12.3,12.5,23134,0
2014-08-05,12.6,13.399,12.6,13.3,25302,0
2014-08-06,13.4,13.499,12.5,12.6,20677,0
2014-08-07,12.9,12.95,12.6,12.7,3016,0
2014-08-08,13.212,13.212,12.6,13.05,9183,0
2014-08-11,12.9,13.5,12.7,13,15219,0
2014-08-12,13,13,12.6,13,7022,0
2014-08-13,13.1,14.5,13,14.1,32254,0
2014-08-14,14,15.4,13.3,14.2,124146,0
2014-08-15,14.6,14.9,14,14.2,48156,0
2014-08-18,14,14.3,13.6,14.2,16257,0
2014-08-19,14.4,15.4,14.2,15,40305,0
2014-08-20,15.1,15.306,14.2,14.4,26419,0
2014-08-21,14.2,14.7,13.8,13.8,19873,0
2014-08-22,13.6,14,13.1,13.9,16744,0
2014-08-25,13.9,14.39,13.2,13.45,16634,0
2014-08-26,13.5,13.9,13.2,13.6,13772,0
2014-08-27,13.9,13.9,13.5,13.9,20380,0
2014-08-28,15.5,16,14.7,15.1,254046,0
2014-08-29,15,15.2,14.2,14.5,50754,0
2014-09-02,14.1,14.7,14.1,14.45,21203,0
2014-09-03,14.5,15,14.3,15,44964,0
2014-09-04,15,16.8,14.901,15,166024,0
2014-09-05,14.8,15.4,14.501,14.9,18945,0
2014-09-08,15,15.3,14.7,14.9,25760,0
2014-09-09,14.9,15.2,14,14.2,87579,0
2014-09-10,14.1,15.6,14,14.2,143119,0
2014-09-11,13.5,13.8,13.2,13.5,50761,0
2014-09-12,13.2,13.7,12.6,12.8,50996,0
2014-09-15,12.8,12.8,11.3,11.4,83174,0
2014-09-16,11.6,11.6,10.2,11.001,56690,0
2014-09-17,10.6,12,10.6,11.65,27044,0
2014-09-18,12,14.8,11.1,14,396157,0
2014-09-19,14.5,14.6,11.8,11.8,171301,0
2014-09-22,12.2,12.3,11.4,11.4,55541,0
2014-09-23,11.6,12.7,11.4,12.1,54456,0
2014-09-24,12.4,15.9,12.3,15.7,589136,0
2014-09-25,14.6,15,13.1,13.8,343339,0
2014-09-26,13.2,14.6,13.1,13.8,123961,0
2014-09-29,13.7,13.7,12.6,12.9,187185,0
2014-09-30,13.3,13.3,12.1,12.3,80623,0
2014-10-01,12.6,12.9,12.1,12.7,46243,0
2014-10-02,13.3,14.7,13,13.3,174087,0
2014-10-03,13.3,14.5,13.2,13.8,115649,0
2014-10-06,14.3,14.4,13.1,13.4,82602,0
2014-10-07,13.3,13.8,12.6,12.8,47644,0
2014-10-08,13,13.3,12.7,12.7,30431,0
2014-10-09,12.9,13.408,12.7,12.999,21314,0
2014-10-10,13.2,13.3,12.2,12.399,57834,0
2014-10-13,12.4,12.51,11.5,11.5,51490,0
2014-10-14,11.7,12.2,11.6,11.9,24517,0
2014-10-15,12.1,12.4,11.6,11.9,22833,0
2014-10-16,12,12.2,11.6,12.2,25822,0
2014-10-17,12.4,13.3,12.3,12.6,41514,0
2014-10-20,12.6,13,12.5,12.8,23366,0
2014-10-21,13.2,13.7,13,13.4,58923,0
2014-10-22,13.2,13.6,12.5,12.7,42549,0
2014-10-23,12.9,13,12.5,12.5,12227,0
2014-10-24,12.8,12.8,12.2,12.5,16923,0
2014-10-27,12.1,13.25,12.1,12.8,18318,0
2014-10-28,13,13.3,12.5,12.9,17291,0
2014-10-29,13.1,13.4,12.4,12.6,14644,0
2014-10-30,12.3,12.7,12.3,12.3,11588,0
2014-10-31,12.6,12.6,12.2,12.3,16323,0
2014-11-03,12.3,12.501,12.201,12.4,11850,0
2014-11-04,12.2,12.8,12.2,12.4,20928,0
2014-11-05,12.5,12.55,12.3,12.5,10761,0
2014-11-06,12.6,12.6,12.2,12.4,15129,0
2014-11-07,12.3,12.4,12,12.2,12275,0
2014-11-10,12.5,12.6,12.1,12.1,6696,0
2014-11-11,12.1,12.4,12.1,12.3,11434,0
2014-11-12,12.4,14.3,12.3,14.2,145276,0
2014-11-13,14.9,14.9,13.5,13.7,58477,0
2014-11-14,13.1,13.5,12.5,12.6,52487,0
2014-11-17,12.6,12.9,12.5,12.5,27160,0
2014-11-18,12.5,12.99,12.4,12.7,11581,0
2014-11-19,12.7,12.7,12,12.1,31935,0
2014-11-20,11.8,12.3,11.8,12.1,22992,0
2014-11-21,12.11,12.331,12.1,12.1,15197,0
2014-11-24,12.2,12.2,11.9,11.9,6082,0
2014-11-25,11.9,12,11.3,11.5,39027,0
2014-11-26,11.5,11.8,11.5,11.716,14752,0
2014-11-28,11.9,11.9,11.5,11.65,12560,0
2014-12-01,11.6,11.8,10.8,10.8,26338,0
2014-12-02,10.3,10.8,10.2,10.6,25785,0
2014-12-03,10.6,11.1,10.5,10.716,5739,0
2014-12-04,10.7,11,10.7,10.7,15360,0
2014-12-05,10.7,10.8,10.6,10.674,3571,0
2014-12-08,11,11,10.5,10.5,8224,0
2014-12-09,10.5,10.8,10.5,10.699,6979,0
2014-12-10,10.7,10.7,10.2,10.2,12581,0
2014-12-11,10.2,10.7,10.2,10.21,6172,0
2014-12-12,10.2,10.399,9.2,9.599,26204,0
2014-12-15,9.4,9.7,8,8,31939,0
2014-12-16,7.7,7.8,6.721,7.102,59189,0
2014-12-17,6.6,7.8,6.5,7.5,16192,0
2014-12-18,8,8.3,7.5,7.9,7137,0
2014-12-19,8,8.299,7.2,7.8,9303,0
2014-12-22,7.5,8.3,7.5,7.609,13567,0
2014-12-23,8.3,8.367,7.6,8.1,14102,0
2014-12-24,8.1,8.1,7.7,7.8,2529,0
2014-12-26,7.7,8.3,7.612,7.65,7082,0
2014-12-29,7.6,7.915,7.1,7.502,10522,0
2014-12-30,7,7.6,7,7.249,19535,0
2014-12-31,7.2,7.558,7.2,7.535,10811,0
2015-01-02,7.5,7.8,7.5,7.8,4426,0
2015-01-05,7.6,7.695,7.5,7.515,4115,0
2015-01-06,7.6,7.894,7.2,7.3,18267,0
2015-01-07,7.8,7.8,7.244,7.4,4979,0
2015-01-08,7.3,7.8,7.202,7.501,10626,0
2015-01-09,7.9,7.9,7.21,7.5,5747,0
2015-01-12,7.5,7.9,7.3,7.681,13313,0
2015-01-13,7.4,7.7,7.233,7.233,4243,0
2015-01-14,7.3,7.6,7.3,7.3,7597,0
2015-01-15,7.26,7.469,7.25,7.4,4334,0
2015-01-16,7.4,7.603,7.4,7.5,4244,0
2015-01-20,7.7,7.7,7.2,7.27,5460,0
2015-01-21,7.4,7.898,7.25,7.56,31406,0
2015-01-22,7.5,7.7,7.2,7.206,30151,0
2015-01-23,7.299,7.4,7.25,7.25,4041,0
2015-01-26,7.3,7.5,7.2,7.2,20955,0
2015-01-27,7.5,7.55,7.201,7.4,7184,0
2015-01-28,7.402,7.55,7.25,7.292,4160,0
2015-01-29,7.5,7.7,7.329,7.4,4585,0
2015-01-30,7.5,7.665,7.279,7.299,2727,0
2015-02-02,7.3,7.613,7.3,7.41,7622,0
2015-02-03,7.579,7.6,7.3,7.31,11832,0
2015-02-04,7.342,7.501,7.2,7.2,16041,0
2015-02-05,7.21,7.5,7.2,7.201,16938,0
2015-02-06,7.6,7.7,7.31,7.451,6915,0
2015-02-09,7.22,7.6,7.22,7.32,2191,0
2015-02-10,7.3,7.3,7.22,7.25,7541,0
2015-02-11,7.5,7.5,6.8,6.9,12622,0
2015-02-12,7.3,7.3,7,7.1,3355,0
2015-02-13,7.29,7.29,6.932,7,5172,0
2015-02-17,6.9,7.3,6.9,7.1,2354,0
2015-02-18,6.92,7.2,6.92,7.06,5947,0
2015-02-19,7.2,7.2,6.999,7.1,2581,0
2015-02-20,6.9,7.2,6.9,7.198,2895,0
2015-02-23,7.2,7.3,7,7.168,4915,0
2015-02-24,7.101,7.25,7.1,7.117,7808,0
2015-02-25,7.2,8.9,7.002,8.749,28593,0
2015-02-26,9.2,9.7,8.8,9,47082,0
2015-02-27,9,9.4,9,9.11,6928,0
2015-03-02,9.4,11.3,9.4,11,56950,0
2015-03-03,11.1,12.1,11.1,11.9,55570,0
2015-03-04,12.1,12.5,11.5,12.5,45250,0
2015-03-05,13.2,13.2,10.4,11.2,120320,0
2015-03-06,11.1,11.4,10.9,11.3,13810,0
2015-03-09,11.2,11.2,10.8,11.2,13110,0
2015-03-10,11.1,11.1,10.7,10.9,10870,0
2015-03-11,10.9,11.3,10.5,11.2,5470,0
2015-03-12,11.5,11.5,10.7,11.1,4580,0
2015-03-13,11.2,11.2,10.6,10.7,5510,0
2015-03-16,11,11,10,10.4,10400,0
2015-03-17,10.4,10.7,10.2,10.3,6440,0
2015-03-18,10.1,11.2,10.1,10.7,12760,0
2015-03-19,10.6,11.2,10.5,10.7,5950,0
2015-03-20,11,11.5,11,11.2,16330,0
2015-03-23,11.2,11.7,10.8,11,17010,0
2015-03-24,11.1,11.1,10.5,10.7,4850,0
2015-03-25,10.3,10.9,10.1,10.5,42550,0
2015-03-26,10.2,10.5,10.1,10.3,7740,0
2015-03-27,10.2,10.5,10.2,10.2,4310,0
2015-03-30,10.3,10.3,10.1,10.1,8370,0
2015-03-31,10.3,10.3,10.1,10.2,14107,0
2015-04-01,10.1,10.1,8.8,9,15660,0
2015-04-02,9.1,9.4,8.9,9,7280,0
2015-04-06,9.3,9.4,9.1,9.1,3560,0
2015-04-07,9.3,9.4,9.2,9.228,1765,0
2015-04-08,9.2,9.5,9.2,9.3,4540,0
2015-04-09,9.6,10.3,9.5,10,12549,0
2015-04-10,10.4,10.8,9.9,10.3,29670,0
2015-04-13,10.3,11.2,10.3,11.2,22730,0
2015-04-14,11.2,11.3,10.8,11.2,14840,0
2015-04-15,11.2,11.3,10.5,10.8,10159,0
2015-04-16,11.24,11.24,10.7,10.9,4510,0
2015-04-17,10.6,10.9,10.5,10.8,8090,0
2015-04-20,11.4,11.5,10.6,10.84,3521,0
2015-04-21,11.2,11.2,10.5,10.5,6389,0
2015-04-22,10.4,11.2,10.4,10.7,7663,0
2015-04-23,10.5,11.1,10.5,11.1,2210,0
2015-04-24,11.2,11.2,10.7,11,9908,0
2015-04-27,10.8,10.8,10.5,10.7,8490,0
2015-04-28,11.2,11.2,10.7,10.8,9699,0
2015-04-29,10.6,11.4,10.6,11,40570,0
2015-04-30,11,11.2,10.8,11,18790,0
2015-05-01,11.2,11.8,11.1,11.2,57650,0
2015-05-04,11.4,11.6,11.3,11.5,37170,0
2015-05-05,11.4,11.5,9.4,10.3,47330,0
2015-05-06,10.4,10.5,10,10.1,13164,0
2015-05-07,10.001,10.101,9,9.8,19734,0
2015-05-08,10,10,9.6,9.9,5280,0
2015-05-11,10,10.1,9.8,10,5920,0
2015-05-12,10.1,10.1,9.81,9.9,5372,0
2015-05-13,10.2,10.2,9.95,9.95,3181,0
2015-05-14,9.8,10,9.5,9.7,6510,0
2015-05-15,9.6,9.897,9.5,9.744,1868,0
2015-05-18,9.744,9.8,9.4,9.636,9337,0
2015-05-19,9.5,9.5,9.1,9.301,7494,0
2015-05-20,9.2,9.2,8.3,8.6,14950,0
2015-05-21,8.6,8.6,8.3,8.3,8850,0
2015-05-22,8.3,8.4,7.5,7.5,31880,0
2015-05-26,7.5,8.38,7.5,8,22897,0
2015-05-27,8.2,9.3,8.2,9.1,9900,0
2015-05-28,9.2,9.2,8.5,8.923,10123,0
2015-05-29,9.1,9.1,8.3,8.5,9110,0
2015-06-01,8.18,8.451,8.11,8.15,8744,0
2015-06-02,8,8.5,7.8,8.3,23011,0
2015-06-03,8.5,8.5,8.3,8.4,3380,0
2015-06-04,8.4,10.4,8.4,8.9,26430,0
2015-06-05,10,10,8.5,9.2,10470,0
2015-06-08,8.8,9.3,8.8,9.2,2430,0
2015-06-09,8.9,9.079,8.7,8.8,6233,0
2015-06-10,8.8,9.099,8.701,8.8,1191,0
2015-06-11,9.039,9.039,8.77,8.9,3276,0
2015-06-12,8.7,9.5,8.7,9.3,12910,0
2015-06-15,8.9,9.7,8.8,9.5,9220,0
2015-06-16,9.6,9.6,8.7,9.2,2810,0
2015-06-17,9.2,9.4,8.7,9,6000,0
2015-06-18,8.8,9.1,8.8,9,1800,0
2015-06-19,9.3,9.3,8.7,8.7,4200,0
2015-06-22,8.9,8.9,8.7,8.7,1010,0
2015-06-23,9.1,9.1,8.39,8.9,9172,0
2015-06-24,8.4,9.1,8.4,9.1,2350,0
2015-06-25,9,9,8.8,8.9,5090,0
2015-06-26,9,9.1,8.7,8.8,2470,0
2015-06-29,8.5,8.8,8.3,8.3,5410,0
2015-06-30,8.4,8.7,8.3,8.3,2934,0
2015-07-01,8.1,9,8.1,8.4,1310,0
2015-07-02,8.7,9,7.9,8.2,6770,0
2015-07-06,8,8.2,7.7,8,4090,0
2015-07-07,7.7,7.7,6.8,7.4,9920,0
2015-07-08,7,7.5,7,7.2,3010,0
2015-07-09,7.5,8.4,7.5,7.7,2450,0
2015-07-10,7.7,8.2,7.7,8.2,870,0
2015-07-13,8.3,8.4,7.7,8,5790,0
2015-07-14,8.3,8.3,7.801,8.1,2138,0
2015-07-15,7.8,8.1,7.8,8.1,961,0
2015-07-16,8.1,8.1,7.8,7.8,1780,0
2015-07-17,8.1,8.4,7.8,8.2,2590,0
2015-07-20,8.1,8.7,7.9,8.2,1680,0
2015-07-21,8.1,8.4,8.1,8.2,1120,0
2015-07-22,8.2,8.4,8.1,8.1,2010,0
2015-07-23,8.1,8.4,8,8.1,1500,0
2015-07-24,8.1,8.1,7.8,7.8,840,0
2015-07-27,7.8,7.8,7.3,7.3,3960,0
2015-07-28,7.2,8.3,7.1,7.2,4690,0
2015-07-29,7.6,7.8,7.3,7.3,1510,0
2015-07-30,7.2,7.6,7.1,7.5,2450,0
2015-07-31,7.6,8.1,7.5,7.5,1960,0
2015-08-03,8,8.2,7.1,8,2576,0
2015-08-04,8.2,8.2,7.6,7.6,2030,0
2015-08-05,7.8,8.1,7.7,7.9,2120,0
2015-08-06,8,8.2,7.6,8,4272,0
2015-08-07,7.9,8.3,7.9,8.2,7170,0
2015-08-10,8.2,8.3,7.5,7.6,3800,0
2015-08-11,7.7,8.3,7.5,7.8,4999,0
2015-08-12,7.5,8.4,7.5,7.8,1520,0
2015-08-13,8,8.1,7.5,7.5,3740,0
2015-08-14,8.1,8.3,7.6,7.7,4120,0
2015-08-17,8.4,8.4,7.8,8.3,4200,0
2015-08-18,8.3,8.3,7.9,8,2030,0
2015-08-19,8,8.3,7.8,8,3280,0
2015-08-20,8,8.2,7.5,7.8,1860,0
2015-08-21,8,8,6.7,7.1,16250,0
2015-08-24,6.7,7.1,6,6.5,5494,0
2015-08-25,7.5,7.5,6.4,7,4770,0
2015-08-26,7,7,6.4,6.8,3920,0
2015-08-27,7,7,6.7,7,6020,0
2015-08-28,6.8,7,6.8,7,4700,0
2015-08-31,6.8,7,6.3,6.7,4790,0
2015-09-01,6.6,6.7,6.3,6.6,1160,0
2015-09-02,6.7,6.7,6.3,6.5,620,0
2015-09-03,6.7,6.7,6.4,6.5,2660,0
2015-09-04,6.5,6.6,6.3,6.3,3780,0
2015-09-08,6.4,6.7,6.4,6.4,1420,0
2015-09-09,6.5,6.6,6.4,6.6,2290,0
2015-09-10,6.301,6.5,6.301,6.4,603,0
2015-09-11,6.4,6.4,6.2,6.2,4220,0
2015-09-14,6.2,6.4,5.9,6.3,6120,0
2015-09-15,6.2,6.4,6,6,920,0
2015-09-16,6,6.1,5.2,5.2,13310,0
2015-09-17,5,5.399,4.9,5.149,7521,0
2015-09-18,5,5.1,4.9,5,2290,0
2015-09-21,5,5,4.5,4.8,5810,0
2015-09-22,4.7,5.2,4.6,5.2,26490,0
2015-09-23,5.4,5.4,5.02,5.021,7679,0
2015-09-24,5.02,5.2,5.001,5.001,1752,0
2015-09-25,5.2,5.2,5,5.1,1860,0
2015-09-28,5,5.2,5,5.015,3186,0
2015-09-29,5.1,5.1,4.7,5,12000,0
2015-09-30,4.8,5,4.8,5,1060,0
2015-10-01,4.9,5,4.9,5,3570,0
2015-10-02,4.9,4.9,4.6,4.9,2290,0
2015-10-05,5,5,4.718,5,2692,0
2015-10-06,4.8,5,4.6,5,1560,0
2015-10-07,5.001,5.15,4.6,5.15,1608,0
2015-10-08,4.8,5.1,4.8,5.1,1620,0
2015-10-09,5,5.1,4.5,4.6,26010,0
2015-10-12,4.6,4.75,4.5,4.65,2501,0
2015-10-13,4.6,4.7,4.6,4.7,9210,0
2015-10-14,4.7,5,4.5,4.7,11790,0
2015-10-15,5.4,5.4,4.6,4.7,6890,0
2015-10-16,4.7,4.7,4.6,4.7,13750,0
2015-10-19,4.65,4.849,4.603,4.65,12190,0
2015-10-20,4.7,4.8,4.6,4.7,19040,0
2015-10-21,4.7,4.7,4.6,4.7,1400,0
2015-10-22,4.7,4.7,4.2,4.3,25900,0
2015-10-23,4.3,4.7,4.3,4.4,3640,0
2015-10-26,4.5,4.5,4.2,4.3,2490,0
2015-10-27,4.3,4.4,4.2,4.3,1090,0
2015-10-28,4.2,4.7,4.2,4.5,2340,0
2015-10-29,4.7,4.7,4.3,4.3,5170,0
2015-10-30,4.2,4.6,4.2,4.5,12460,0
2015-11-02,4.37,4.498,4.31,4.36,12799,0
2015-11-03,4.3,4.3,4.3,4.3,9320,0
2015-11-04,4.3,4.3,4.275,4.3,5325,0
2015-11-05,4.2,4.3,4.1,4.1,7170,0
2015-11-06,4.2,4.4,4.1,4.2,1490,0
2015-11-09,4.25,4.25,4.1,4.15,3247,0
2015-11-10,4.1,4.3,4.1,4.1,2030,0
2015-11-11,4.1,4.1,3.9,4.1,18690,0
2015-11-12,4,4.1,4,4.1,9410,0
2015-11-13,4.1,4.1,4,4.1,3330,0
2015-11-16,4.2,4.2,3.7,4.1,5270,0
2015-11-17,4,4,3.7,3.7,5270,0
2015-11-18,3.4,3.4,3,3.1,34050,0
2015-11-19,3.1,3.1,2.5,2.8,29170,0
2015-11-20,2.7,4,2.6,3.5,38800,0
2015-11-23,3.8,4.1,3.5,3.9,28860,0
2015-11-24,3.8,4.1,3.8,3.9,4730,0
2015-11-25,3.9,4.1,3.8,4,2440,0
2015-11-27,4.1,4.1,3.7,4,3970,0
2015-11-30,3.8,4,3.8,4,4190,0
2015-12-01,3.7,4.15,3.7,4.1,33677,0
2015-12-02,4.15,4.699,3.8,4.15,106444,0
2015-12-03,4.1,4.2,3.7,3.872,19703,0
2015-12-04,3.7,3.8,3.5,3.6,11340,0
2015-12-07,3.5,3.8,3.3,3.7,6290,0
2015-12-08,3.65,3.75,3.501,3.65,10218,0
2015-12-09,3.4,3.7,3.3,3.5,12660,0
2015-12-10,3.4,3.6,3.1,3.5,9560,0
2015-12-11,3.5,3.5,3.3,3.4,3040,0
2015-12-14,3.4,3.55,3.2,3.4,4742,0
2015-12-15,3.4,3.5,3.2,3.4,4460,0
2015-12-16,3.4,3.7,3.4,3.5,4110,0
2015-12-17,3.6,3.6,3.3,3.3,6350,0
2015-12-18,3.3,3.4,3.2,3.2,5140,0
2015-12-21,2.9,3.6,2.9,3.2,7950,0
2015-12-22,3.3,3.65,3,3.519,20339,0
2015-12-23,3.4,3.7,3.4,3.6,9860,0
2015-12-24,3.55,3.99,3.55,3.65,8591,0
2015-12-28,3.65,3.65,3.4,3.65,7509,0
2015-12-29,3.7,3.8,3.433,3.65,3068,0
2015-12-30,3.401,3.65,3.401,3.618,2288,0
2015-12-31,3.501,3.62,3.5,3.58,792,0
2016-01-04,3.58,3.814,3.58,3.6,2740,0
2016-01-05,3.603,3.699,3.6,3.6,1970,0
2016-01-06,3.6,3.65,3.6,3.61,9758,0
2016-01-07,3.6,3.699,3.41,3.559,5218,0
2016-01-08,3.592,3.65,3.4,3.65,2630,0
2016-01-11,3.6,3.6,3.3,3.589,4310,0
2016-01-12,3.58,3.58,3.12,3.2,4643,0
2016-01-13,3.5,3.5,3.12,3.298,3787,0
2016-01-14,3.339,3.44,3.121,3.415,3817,0
2016-01-15,3.38,3.38,3.1,3.16,4000,0
2016-01-19,3,3,2.7,2.9,18030,0
2016-01-20,2.7,3.4,2.2,2.8,17185,0
2016-01-21,2.7,2.9,2.159,2.5,31920,0
2016-01-22,2.499,2.89,2.496,2.7,4361,0
2016-01-25,2.699,2.9,2.601,2.85,7791,0
2016-01-26,2.65,3,2.65,2.899,981,0
2016-01-27,2.7,3.1,2.7,3.098,2561,0
2016-01-28,3.176,3.179,3,3.099,1046,0
2016-01-29,3.169,3.169,2.926,3.159,2083,0
2016-02-01,3.18,3.18,2.8,3.1,934,0
2016-02-02,3.08,3.1,2.8,2.8,964,0
2016-02-03,3.18,3.18,2.8,3,1455,0
2016-02-04,3.18,3.65,3,3.286,11264,0
2016-02-05,3.375,3.499,3.2,3.2,2186,0
2016-02-08,3.05,3.4,3.05,3.299,970,0
2016-02-09,3.3,3.5,3.05,3.399,1064,0
2016-02-10,3.5,3.5,2.61,3.088,6549,0
2016-02-11,2.851,3.099,2.61,2.8,10100,0
2016-02-12,3.043,3.043,2.727,2.999,734,0
2016-02-16,2.9,3.198,2.87,2.9,1698,0
2016-02-17,3.3,3.5,2.701,2.959,5830,0
2016-02-18,3,3,2.879,2.9,394,0
2016-02-19,2.85,3,2.85,3,621,0
2016-02-22,3,3,2.7,2.7,1811,0
2016-02-23,3,3.298,2.901,3.1,5773,0
2016-02-24,3.255,3.3,2.7,3.17,1524,0
2016-02-25,2.8,3.149,2.8,2.9,2705,0
2016-02-26,2.8,3.06,2.61,2.8,785,0
2016-02-29,2.8,3.4,2.8,3.38,13056,0
2016-03-01,3.4,3.5,3.1,3.298,4350,0
2016-03-02,3.43,3.45,3.1,3.387,1500,0
2016-03-03,3.38,3.4,3.143,3.143,6823,0
2016-03-04,3.158,3.2,3.101,3.199,5729,0
2016-03-07,3.25,3.25,3.011,3.1,4226,0
2016-03-08,3.01,3.2,3,3.179,6005,0
2016-03-09,3.004,3.2,3,3.2,4368,0
2016-03-10,3.2,3.2,3,3.2,10719,0
2016-03-11,3.25,3.25,3.001,3.001,2733,0
2016-03-14,3.1,3.1,3.09,3.1,562,0
2016-03-15,3.1,3.2,3.04,3.05,1082,0
2016-03-16,3.2,3.2,3,3,5716,0
2016-03-17,3.005,3.18,2.92,3,2877,0
2016-03-18,3,3.179,3,3.149,2985,0
2016-03-21,3,4,2.999,3.7,42691,0
2016-03-22,3.98,3.98,3.106,3.2,45835,0
2016-03-23,3.1,3.2,3.1,3.2,5823,0
2016-03-24,3.1,3.25,3.1,3.123,3747,0
2016-03-28,3.123,3.123,3.005,3.01,2157,0
2016-03-29,3.55,3.55,3.01,3.05,7008,0
2016-03-30,3.2,3.2,3.1,3.118,4909,0
2016-03-31,3.2,3.2,3.051,3.055,2288,0
2016-04-01,3.19,3.19,3.06,3.06,1362,0
2016-04-04,3.2,3.2,3.08,3.1,944,0
2016-04-05,3.15,3.15,2.6,2.75,27274,0
2016-04-06,2.75,2.9,2.4,2.7,5077,0
2016-04-07,2.7,2.879,2.7,2.849,3938,0
2016-04-08,2.85,2.89,2.85,2.85,2451,0
2016-04-11,2.85,2.89,2.801,2.89,1199,0
2016-04-12,2.9,2.9,2.75,2.9,1541,0
2016-04-13,2.9,3.1,2.75,3.1,7574,0
2016-04-14,3.1,3.1,2.8,2.9,4930,0
2016-04-15,3.045,3.1,2.8,3.096,5010,0
2016-04-18,2.75,3.098,2.75,3,7423,0
2016-04-19,3.09,3.1,2.8,2.8,5104,0
2016-04-20,2.88,3.098,2.8,3,6363,0
2016-04-21,3.09,3.095,2.8,2.925,3451,0
2016-04-22,2.95,3.15,2.95,3.09,4402,0
2016-04-25,3.147,3.147,2.96,3.1,1733,0
2016-04-26,3.01,3.1,2.9,2.932,2491,0
2016-04-27,2.932,3.099,2.8,2.81,2085,0
2016-04-28,3.1,3.1,2.85,3.099,5646,0
2016-04-29,3.1,3.1,2.9,2.91,4054,0
2016-05-02,2.91,3.1,2.9,3.087,1017,0
2016-05-03,3.087,3.087,2.84,3,5267,0
2016-05-04,2.82,3.2,2.8,2.81,34559,0
2016-05-05,2.88,3.175,2.88,3,58887,0
2016-05-06,3,3,2.752,2.8,50025,0
2016-05-09,2.7,2.949,2.7,2.875,4129,0
2016-05-10,2.89,2.89,2.65,2.692,9127,0
2016-05-11,2.78,2.78,2.6,2.66,7043,0
2016-05-12,2.7,2.7,2.5,2.52,5457,0
2016-05-13,2.6,2.7,2.6,2.69,2113,0
2016-05-16,3.05,3.05,2.602,2.75,4108,0
2016-05-17,2.745,2.745,2.602,2.641,6735,0
2016-05-18,2.602,2.8,2.6,2.6,6715,0
2016-05-19,2.6,2.7,2.5,2.65,5686,0
2016-05-20,2.75,2.75,2.6,2.6,2353,0
2016-05-23,2.75,2.75,2.5,2.6,7447,0
2016-05-24,2.7,2.7,2.51,2.51,4266,0
2016-05-25,2.51,2.81,2.51,2.6,10375,0
2016-05-26,2.6,2.84,2.4,2.466,41208,0
2016-05-27,2.4,2.4,1.9,2,103736,0
2016-05-31,2.1,2.12,1.93,2.1,30900,0
2016-06-01,2.04,2.22,1.96,2.08,30102,0
2016-06-02,2.18,2.29,2.0845,2.29,34716,0
2016-06-03,2.27,2.32,2.1,2.25,3442,0
2016-06-06,2.28,2.51,2.23,2.45,51092,0
2016-06-07,2.58,2.6,2.5001,2.59,50224,0
2016-06-08,2.65,2.6889,2.55,2.59,73258,0
2016-06-09,2.65,2.65,2.49,2.52,18983,0
2016-06-10,2.51,2.55,2.5,2.5,10219,0
2016-06-13,2.46,2.47,2.4153,2.47,657,0
2016-06-14,2.4,2.4001,2.1901,2.36,9572,0
2016-06-15,2.36,2.36,2.36,2.36,1752,0
2016-06-16,2.57,2.58,2.32,2.32,5965,0
2016-06-17,2.4,2.5299,2.3401,2.51,3401,0
2016-06-20,2.42,2.52,2.42,2.45,2740,0
2016-06-21,2.34,2.46,2.34,2.46,4300,0
2016-06-22,2.38,2.5099,2.38,2.46,1602,0
2016-06-23,2.46,2.54,2.3501,2.4912,7001,0
2016-06-24,2.55,2.55,2.3852,2.4365,8304,0
2016-06-27,2.356,2.4393,2.356,2.4067,2455,0
2016-06-28,2.34,2.34,2.2101,2.2999,19952,0
2016-06-29,2.355,2.42,2.355,2.4,451,0
2016-06-30,2.287,2.36,2.21,2.36,8599,0
2016-07-01,2.2601,2.3199,2.03,2.2241,16310,0
2016-07-05,2.27,2.27,2.2,2.24,4401,0
2016-07-06,2.27,2.27,2.24,2.24,1004,0
2016-07-07,2.24,2.24,2.1142,2.1628,3923,0
2016-07-08,2.2,2.2,2.1423,2.1423,5110,0
2016-07-11,2.147,2.18,2.147,2.1799,8310,0
2016-07-12,2.18,2.18,2.11,2.1725,4733,0
2016-07-13,2.126,2.18,2.1,2.1,59496,0
2016-07-14,2.15,2.88,2.12,2.15,557847,0
2016-07-15,2.25,2.28,2.05,2.15,68616,0
2016-07-18,2.02,2.23,1.67,1.83,44977,0
2016-07-19,1.82,1.95,1.8011,1.92,29631,0
2016-07-20,1.77,1.945,1.66,1.73,409719,0
2016-07-21,1.94,2.1,1.81,1.86,151763,0
2016-07-22,1.99,2.12,1.88,1.9,201617,0
2016-07-25,1.94,2.1,1.86,1.92,202556,0
2016-07-26,1.93,2.03,1.81,2.01,50594,0
2016-07-27,1.99,2.03,1.9,1.94,46042,0
2016-07-28,1.94,2.3744,1.94,2.19,324193,0
2016-07-29,2.17,2.35,2.1,2.13,135087,0
2016-08-01,2.13,2.23,2.0128,2.2,14979,0
2016-08-02,2.19,2.28,2.06,2.09,28443,0
2016-08-03,2.08,2.091,1.93,2.0001,39731,0
2016-08-04,2,2.093,2,2.04,19293,0
2016-08-05,2.0435,2.15,2,2.1,54173,0
2016-08-08,2.1514,2.1642,2.0601,2.08,10246,0
2016-08-09,2.14,2.14,2,2.1,36296,0
2016-08-10,2.13,2.13,2.02,2.09,11012,0
2016-08-11,2.1203,2.122,1.92,2.0187,14322,0
2016-08-12,2.04,2.05,1.9,1.99,41571,0
2016-08-15,1.99,2.054,1.9,1.98,41293,0
2016-08-16,1.951,2,1.86,1.8889,58344,0
2016-08-17,1.8601,1.91,1.8,1.84,50643,0
2016-08-18,1.85,1.98,1.8499,1.8986,39331,0
2016-08-19,1.91,1.91,1.85,1.8532,18181,0
2016-08-22,1.85,1.9287,1.81,1.81,25982,0
2016-08-23,1.89,1.93,1.81,1.8558,14675,0
2016-08-24,1.8625,1.88,1.81,1.88,13252,0
2016-08-25,1.85,2.05,1.85,1.89,54100,0
2016-08-26,1.9769,1.9769,1.825,1.825,2673,0
2016-08-29,1.9,1.9,1.86,1.8748,2988,0
2016-08-30,1.8784,1.9648,1.85,1.89,19185,0
2016-08-31,1.939,1.939,1.89,1.896,30061,0
2016-09-01,1.89,1.9529,1.87,1.92,16085,0
2016-09-02,1.97,1.97,1.9001,1.92,5574,0
2016-09-06,1.95,1.95,1.83,1.8871,17996,0
2016-09-07,1.88,1.945,1.87,1.93,923,0
2016-09-08,1.92,1.94,1.8501,1.89,13809,0
2016-09-09,1.8672,1.9,1.821,1.9,7899,0
2016-09-12,1.9,1.9,1.8301,1.87,1984,0
2016-09-13,1.83,1.98,1.81,1.81,56716,0
2016-09-14,1.83,1.83,1.81,1.82,3420,0
2016-09-15,1.8193,1.85,1.8,1.81,6341,0
2016-09-16,1.8,1.83,1.8,1.83,701,0
2016-09-19,1.8,1.83,1.8,1.83,3725,0
2016-09-20,1.84,1.9,1.82,1.9,6146,0
2016-09-21,1.86,1.88,1.8201,1.85,3017,0
2016-09-22,1.85,1.85,1.82,1.82,232,0
2016-09-23,1.87,1.87,1.8146,1.82,2340,0
2016-09-26,1.82,1.93,1.82,1.89,9500,0
2016-09-27,1.9,1.95,1.861,1.95,12926,0
2016-09-28,1.95,1.95,1.842,1.85,57105,0
2016-09-29,1.83,1.9099,1.83,1.8501,2171,0
2016-09-30,1.83,1.89,1.81,1.81,5126,0
2016-10-03,1.81,1.88,1.81,1.83,9533,0
2016-10-04,1.81,1.85,1.81,1.81,6789,0
2016-10-05,1.841,1.85,1.81,1.812,32673,0
2016-10-06,1.8475,1.849,1.82,1.84,2905,0
2016-10-07,1.82,1.83,1.81,1.83,1580,0
2016-10-10,1.81,1.81,1.8,1.8,7830,0
2016-10-11,1.8001,1.8286,1.76,1.76,4970,0
2016-10-12,1.7301,1.79,1.73,1.7438,5495,0
2016-10-13,1.75,1.76,1.73,1.74,7746,0
2016-10-14,1.7301,1.738,1.68,1.68,14058,0
2016-10-17,1.6801,1.7131,1.6801,1.69,5604,0
2016-10-18,1.8,1.81,1.69,1.69,9037,0
2016-10-19,1.69,1.71,1.68,1.6805,4473,0
2016-10-20,1.69,1.7199,1.52,1.61,22138,0
2016-10-21,1.61,1.756,1.47,1.5,46431,0
2016-10-24,1.6199,1.6199,1.51,1.58,20923,0
2016-10-25,1.56,1.59,1.5118,1.54,4027,0
2016-10-26,1.59,1.64,1.57,1.63,8283,0
2016-10-27,1.6354,1.64,1.55,1.61,4008,0
2016-10-28,1.6,1.64,1.55,1.62,3575,0
2016-10-31,1.6,1.6,1.4901,1.4901,1980,0
2016-11-01,1.56,1.56,1.4501,1.51,2760,0
2016-11-02,1.48,1.48,1.45,1.4799,4317,0
2016-11-03,1.47,1.4804,1.46,1.46,7352,0
2016-11-04,1.4842,1.4842,1.45,1.47,4697,0
2016-11-07,1.5,1.5,1.42,1.42,12518,0
2016-11-08,1.43,1.43,1.41,1.416,2690,0
2016-11-09,1.48,1.48,1.41,1.46,1488,0
2016-11-10,1.44,1.44,1.43,1.43,15542,0
2016-11-11,1.4475,1.4475,1.41,1.41,14950,0
2016-11-14,1.4368,1.44,1.4332,1.44,9822,0
2016-11-15,1.44,1.58,1.44,1.4802,18309,0
2016-11-16,1.5,1.9099,1.44,1.8193,75864,0
2016-11-17,1.96,1.96,1.75,1.8902,89681,0
2016-11-18,1.92,1.92,1.73,1.82,30932,0
2016-11-21,1.81,1.84,1.8,1.83,21030,0
2016-11-22,1.86,1.86,1.76,1.83,14147,0
2016-11-23,1.83,1.83,1.6814,1.7773,14631,0
2016-11-25,1.73,1.77,1.6695,1.77,6256,0
2016-11-28,1.7,1.76,1.6325,1.67,3131,0
2016-11-29,1.7,1.75,1.65,1.75,5504,0
2016-11-30,1.75,1.75,1.6767,1.75,313,0
2016-12-01,1.7231,1.76,1.65,1.7292,4926,0
2016-12-02,1.7,1.82,1.66,1.66,8192,0
2016-12-05,1.66,1.6899,1.66,1.66,15964,0
2016-12-06,1.6617,1.8,1.6617,1.71,35395,0
2016-12-07,1.74,1.7765,1.71,1.7765,18035,0
2016-12-08,1.7689,1.77,1.72,1.721,5855,0
2016-12-09,1.71,1.73,1.65,1.7037,13339,0
2016-12-12,1.68,1.68,1.62,1.62,13485,0
2016-12-13,1.6201,1.6201,1.48,1.53,31731,0
2016-12-14,1.52,1.6,1.52,1.53,2830,0
2016-12-15,1.5,1.5173,1.47,1.501,4320,0
2016-12-16,1.5192,1.55,1.49,1.5,4845,0
2016-12-19,1.55,1.55,1.5,1.506,5444,0
2016-12-20,1.5048,1.53,1.5,1.5,6177,0
2016-12-21,1.5289,1.5289,1.4596,1.4901,5221,0
2016-12-22,1.48,1.5,1.47,1.4715,6062,0
2016-12-23,1.51,1.52,1.46,1.51,16442,0
2016-12-27,1.47,1.49,1.46,1.49,9327,0
2016-12-28,1.47,1.54,1.45,1.48,4498,0
2016-12-29,1.5,1.51,1.4701,1.49,3191,0
2016-12-30,1.5,1.5149,1.47,1.491,5062,0
2017-01-03,1.48,1.52,1.48,1.52,9377,0
2017-01-04,1.53,1.61,1.472,1.4975,22968,0
2017-01-05,1.49,1.6,1.49,1.54,18863,0
2017-01-06,1.51,1.6,1.51,1.56,16512,0
2017-01-09,1.53,1.85,1.51,1.8,84271,0
2017-01-10,1.84,1.9,1.7512,1.8,91428,0
2017-01-11,1.7507,1.81,1.7507,1.81,3799,0
2017-01-12,1.8073,1.81,1.7501,1.81,16206,0
2017-01-13,1.81,1.81,1.76,1.8099,2270,0
2017-01-17,1.78,1.87,1.78,1.8499,27522,0
2017-01-18,1.81,1.81,1.77,1.8,2241,0
2017-01-19,1.77,1.81,1.76,1.8,3612,0
2017-01-20,1.81,1.86,1.7601,1.8584,8166,0
2017-01-23,1.86,1.87,1.61,1.72,27030,0
2017-01-24,1.75,1.87,1.66,1.87,41270,0
2017-01-25,1.87,1.88,1.75,1.75,41091,0
2017-01-26,1.8,1.86,1.779,1.8,1183,0
2017-01-27,1.72,1.86,1.67,1.86,29257,0
2017-01-30,1.85,1.86,1.73,1.73,38053,0
2017-01-31,1.73,1.81,1.69,1.8,5915,0
2017-02-01,1.8,1.8399,1.7304,1.8,3643,0
2017-02-02,1.83,1.83,1.7,1.72,50902,0
2017-02-03,1.76,1.76,1.7,1.7489,5783,0
2017-02-06,1.72,1.72,1.65,1.7,6236,0
2017-02-07,1.71,1.74,1.668,1.7099,6750,0
2017-02-08,1.7,1.73,1.62,1.65,9856,0
2017-02-09,1.63,1.67,1.63,1.63,6303,0
2017-02-10,1.67,1.72,1.62,1.68,42737,0
2017-02-13,1.69,1.71,1.64,1.71,11838,0
2017-02-14,1.7,1.84,1.661,1.75,177472,0
2017-02-15,1.77,1.81,1.71,1.81,6486,0
2017-02-16,1.82,1.82,1.7,1.72,28915,0
2017-02-17,1.76,1.791,1.67,1.78,23098,0
2017-02-21,1.8,1.8399,1.66,1.79,90384,0
2017-02-22,1.65,1.85,1.65,1.8,53055,0
2017-02-23,1.76,1.81,1.69,1.69,40629,0
2017-02-24,1.76,1.77,1.6911,1.6911,7310,0
2017-02-27,1.68,1.8,1.68,1.72,1904,0
2017-02-28,1.79,1.79,1.73,1.74,3460,0
2017-03-01,1.74,1.74,1.7101,1.72,5389,0
2017-03-02,1.7131,1.72,1.66,1.67,11722,0
2017-03-03,1.72,1.73,1.63,1.64,3749,0
2017-03-06,1.64,1.72,1.62,1.69,7751,0
2017-03-07,1.71,1.71,1.62,1.66,25768,0
2017-03-08,1.69,1.7,1.62,1.62,16990,0
2017-03-09,1.62,1.64,1.62,1.6341,1387,0
2017-03-10,1.64,1.69,1.62,1.63,1408,0
2017-03-13,1.62,1.64,1.61,1.64,4746,0
2017-03-14,1.64,1.64,1.61,1.61,4877,0
2017-03-15,1.65,1.65,1.62,1.62,6817,0
2017-03-16,1.6379,1.6379,1.61,1.61,6656,0
2017-03-17,1.61,1.61,1.6,1.6,13250,0
2017-03-20,1.6,1.6958,1.6,1.64,8963,0
2017-03-21,1.66,1.66,1.6019,1.6101,1367,0
2017-03-22,1.6,1.62,1.58,1.581,17343,0
2017-03-23,1.5986,1.5986,1.55,1.55,19192,0
2017-03-24,1.54,1.58,1.5,1.51,5246,0
2017-03-27,1.49,1.56,1.48,1.48,7740,0
2017-03-28,1.51,1.56,1.51,1.54,2907,0
2017-03-29,1.54,1.5799,1.54,1.5601,11581,0
2017-03-30,1.58,1.81,1.5,1.509,302140,0
2017-03-31,1.5329,1.5967,1.51,1.5793,24666,0
2017-04-03,1.55,1.56,1.5282,1.53,7184,0
2017-04-04,1.51,1.7,1.5,1.5,200040,0
2017-04-05,1.5,1.56,1.48,1.488,32834,0
2017-04-06,1.49,1.55,1.45,1.55,32496,0
2017-04-07,1.66,1.78,1.55,1.58,137449,0
2017-04-10,1.6,1.7324,1.49,1.57,34002,0
2017-04-11,1.54,1.58,1.52,1.5401,8564,0
2017-04-12,1.51,1.56,1.48,1.5001,42094,0
2017-04-13,1.52,1.56,1.5,1.54,11499,0
2017-04-17,1.54,1.5699,1.48,1.48,14246,0
2017-04-18,1.48,1.48,1.46,1.46,13802,0
2017-04-19,1.53,1.5553,1.51,1.54,22412,0
2017-04-20,1.54,1.54,1.54,1.54,614,0
2017-04-21,1.54,1.59,1.48,1.54,69030,0
2017-04-24,1.53,1.59,1.52,1.55,19305,0
2017-04-25,1.54,1.68,1.52,1.59,101203,0
2017-04-26,1.6,1.6294,1.6,1.6,46031,0
2017-04-27,1.5785,1.62,1.57,1.6,22041,0
2017-04-28,1.6038,1.63,1.5716,1.5801,9892,0
2017-05-01,1.5834,1.63,1.58,1.63,2777,0
2017-05-02,1.6299,1.7,1.6299,1.7,64426,0
2017-05-03,1.699,1.7,1.641,1.641,10654,0
2017-05-04,1.69,1.69,1.651,1.66,21176,0
2017-05-05,1.6535,1.67,1.6501,1.6501,4489,0
2017-05-08,1.65,1.6501,1.65,1.65,1697,0
2017-05-09,1.65,1.6501,1.6021,1.6071,3931,0
2017-05-10,1.62,1.62,1.5763,1.6,3481,0
2017-05-11,1.6,1.6,1.57,1.5768,3446,0
2017-05-12,1.59,1.72,1.57,1.63,56039,0
2017-05-15,1.57,1.6201,1.561,1.58,20689,0
2017-05-16,1.6382,1.6382,1.5616,1.6,24064,0
2017-05-17,1.572,1.58,1.56,1.56,8236,0
2017-05-18,1.56,1.5915,1.56,1.56,6624,0
2017-05-19,1.569,1.5701,1.55,1.5701,17724,0
2017-05-22,1.52,1.58,1.51,1.5514,35666,0
2017-05-23,1.579,1.59,1.5199,1.5448,5805,0
2017-05-24,1.54,1.5476,1.51,1.52,2793,0
2017-05-25,1.52,1.5576,1.51,1.5199,12138,0
2017-05-26,1.5367,1.5367,1.51,1.51,8280,0
2017-05-30,1.5001,1.54,1.5,1.5256,709,0
2017-05-31,1.5,1.55,1.5,1.53,1304,0
2017-06-01,1.528,1.528,1.5,1.5,4198,0
2017-06-02,1.52,1.526,1.5,1.5115,3323,0
2017-06-05,1.5067,1.55,1.5067,1.5206,10227,0
2017-06-06,1.503,1.54,1.4901,1.5221,7522,0
2017-06-07,1.45,1.53,1.45,1.53,3007,0
2017-06-08,1.5244,1.53,1.48,1.48,651,0
2017-06-09,1.4928,1.4928,1.47,1.47,2557,0
2017-06-12,1.47,1.48,1.45,1.45,9934,0
2017-06-13,1.45,1.49,1.4,1.49,53916,0
2017-06-14,1.49,1.57,1.41,1.42,50775,0
2017-06-15,1.42,1.47,1.28,1.42,69838,0
2017-06-16,1.45,1.57,1.4,1.4,56348,0
2017-06-19,1.4306,1.4306,1.35,1.3546,6172,0
2017-06-20,1.3965,1.4,1.3599,1.4,9692,0
2017-06-21,1.42,1.42,1.34,1.36,5356,0
2017-06-22,1.394,1.394,1.35,1.3599,1245,0
2017-06-23,1.33,1.49,1.27,1.3,111101,0
2017-06-26,1.3032,1.3199,1.28,1.28,1755,0
2017-06-27,1.3,1.55,1.3,1.38,195818,0
2017-06-28,1.37,1.4,1.313,1.4,2390,0
2017-06-29,1.4,1.48,1.3,1.4,119845,0
2017-06-30,1.39,1.48,1.3,1.31,110427,0
2017-07-03,1.32,1.37,1.3,1.31,26279,0
2017-07-05,1.34,1.38,1.32,1.35,3492,0
2017-07-06,1.3457,1.3457,1.31,1.3111,8202,0
2017-07-07,1.32,1.4,1.31,1.31,62769,0
2017-07-10,1.37,1.37,1.3,1.3,3138,0
2017-07-11,1.38,1.4,1.29,1.35,113977,0
2017-07-12,1.32,1.34,1.31,1.34,2700,0
2017-07-13,1.31,1.31,1.299,1.31,7482,0
2017-07-14,1.3,1.38,1.27,1.37,87935,0
2017-07-17,1.36,1.36,1.35,1.36,2707,0
2017-07-18,1.3315,1.39,1.29,1.34,65214,0
2017-07-19,1.3229,1.33,1.32,1.33,6335,0
2017-07-20,1.32,1.34,1.32,1.32,6968,0
2017-07-21,1.3275,1.39,1.3,1.31,68800,0
2017-07-24,1.31,1.31,1.25,1.28,7163,0
2017-07-25,1.28,1.31,1.28,1.28,27337,0
2017-07-26,1.29,1.3427,1.27,1.27,4639,0
2017-07-27,1.26,1.26,1.18,1.18,9875,0
2017-07-28,1.2593,1.2593,1.16,1.225,43475,0
2017-07-31,1.2,1.2,1.12,1.17,6080,0
2017-08-01,1.17,1.25,1.08,1.24,42641,0
2017-08-02,1.2,1.24,1.1528,1.18,9610,0
2017-08-03,1.21,1.26,1.1,1.16,21980,0
2017-08-04,1.2653,1.2653,1.21,1.22,10989,0
2017-08-07,1.2,1.22,1.2,1.219,843,0
2017-08-08,1.2,1.22,1.1821,1.2,7270,0
2017-08-09,1.14,1.2142,1.12,1.2142,31817,0
2017-08-10,1.17,1.29,1.15,1.29,37124,0
2017-08-11,1.29,1.31,1.15,1.15,57082,0
2017-08-14,1.17,1.28,1.17,1.26,11740,0
2017-08-15,1.26,1.26,1.1918,1.2468,4515,0
2017-08-16,1.1533,1.18,1.1533,1.17,12256,0
2017-08-17,1.25,1.26,1.18,1.19,28201,0
2017-08-18,1.18,1.2,1.12,1.2,1435,0
2017-08-21,1.21,1.23,1.1466,1.22,8384,0
2017-08-22,1.22,1.22,1.18,1.1901,649,0
2017-08-23,1.18,1.24,1.18,1.23,2916,0
2017-08-24,1.1844,1.2313,1.1844,1.23,10367,0
2017-08-25,1.22,1.22,1.18,1.1901,6204,0
2017-08-28,1.22,1.22,1.2017,1.22,2462,0
2017-08-29,1.1938,1.1941,1.1618,1.1618,7470,0
2017-08-30,1.1701,1.1727,1.16,1.1727,6742,0
2017-08-31,1.21,1.21,1.1872,1.1872,1842,0
2017-09-01,1.19,1.21,1.19,1.2079,3826,0
2017-09-05,1.17,1.195,1.16,1.1787,9565,0
2017-09-06,1.16,1.2,1.16,1.1767,3939,0
2017-09-07,1.17,1.1886,1.17,1.1886,400,0
2017-09-08,1.19,1.2,1.16,1.1601,2589,0
2017-09-11,1.16,1.1757,1.16,1.1757,480,0
2017-09-12,1.18,1.18,1.1711,1.1793,1174,0
2017-09-13,1.18,1.18,1.16,1.1671,14452,0
2017-09-14,1.16,1.18,1.15,1.18,1452,0
2017-09-15,1.18,1.18,1.14,1.14,3372,0
2017-09-18,1.17,1.17,1.11,1.13,7534,0
2017-09-19,1.13,1.16,1.08,1.12,15564,0
2017-09-20,1.11,1.16,1.11,1.12,10697,0
2017-09-21,1.15,1.15,1.1184,1.1184,9180,0
2017-09-22,1.09,1.15,1.09,1.11,1345,0
2017-09-25,1.1151,1.1396,1.06,1.07,13784,0
2017-09-26,1.0699,1.07,0.95,1.02,25402,0
2017-09-27,1.02,1.1,1.02,1.0597,36157,0
2017-09-28,0.96,1.08,0.96,1.02,30155,0
2017-09-29,0.982,1.05,0.9701,1,13654,0
2017-10-02,1.06,1.06,0.9801,1.03,4954,0
2017-10-03,1.0001,1.0001,0.9999,1,1352,0
2017-10-04,1.01,1.05,1,1.02,11240,0
2017-10-05,1.05,1.06,0.981,1,24018,0
2017-10-06,1.088,1.16,1.0271,1.16,29027,0
2017-10-09,1.16,1.16,1.05,1.1,13722,0
2017-10-10,1.1,1.1,1.05,1.0501,12264,0
2017-10-11,1.04,1.09,1.04,1.06,3977,0
2017-10-12,1.06,1.06,1.05,1.05,3318,0
2017-10-13,1.1,1.13,1.09,1.13,4181,0
2017-10-16,1.11,1.42,1.1,1.17,358802,0
2017-10-17,1.21,1.26,1.12,1.15,50125,0
2017-10-18,1.12,1.22,1.11,1.2,76950,0
2017-10-19,1.19,1.1978,1.12,1.18,23591,0
2017-10-20,1.18,1.22,1.14,1.19,28927,0
2017-10-23,1.22,1.3,1.19,1.25,63516,0
2017-10-24,1.23,1.28,1.2,1.24,53637,0
2017-10-25,1.21,1.34,1.21,1.2501,53137,0
2017-10-26,1.22,1.31,1.16,1.1989,33657,0
2017-10-27,1.2,1.24,1.19,1.21,11615,0
2017-10-30,1.24,1.26,1.15,1.1601,9037,0
2017-10-31,1.2,1.22,1.15,1.19,37553,0
2017-11-01,1.2,1.3,1.17,1.2651,42622,0
2017-11-02,1.2502,1.2502,1.21,1.24,1864,0
2017-11-03,1.23,1.23,1.1615,1.171,6721,0
2017-11-06,1.2,1.2577,1.2,1.244,6143,0
2017-11-07,1.22,1.24,1.16,1.24,3893,0
2017-11-08,1.22,1.2729,1.2,1.27,4220,0
2017-11-09,1.27,6.74,1.25,3.75,26746987,0
2017-11-10,5.3,9.39,4.7,5.85,25379953,0
