Date,Open,High,Low,Close,Volume,OpenInt
2010-07-27,27.6,28.1,27.6,28.1,60,0
2010-07-28,27,27,24.5,26.1,280,0
2010-07-29,25.4,25.5,24.5,25.5,270,0
2010-07-30,26.4,26.4,25,25,250,0
2010-08-02,27,27,26,26,110,0
2010-08-03,25.8,25.8,25.8,25.8,20,0
2010-08-04,25,26.7,23.3,24,2550,0
2010-08-05,24.5,24.5,24.5,24.5,10,0
2010-08-06,23.6,24.9,23.6,23.9,2100,0
2010-08-09,23.3,23.3,23.3,23.3,10,0
2010-08-10,22.5,22.5,21.3,21.3,130,0
2010-08-11,20.3,21.4,16.5,21.4,1570,0
2010-08-12,22.3,26,22.3,26,1110,0
2010-08-13,25,25,24,24,1230,0
2010-08-16,23.5,25,23.5,25,1117,0
2010-08-17,24,24,23,23,190,0
2010-08-18,22.5,22.5,18,19.5,1380,0
2010-08-19,19.6,20.7,17.1,17.1,2032,0
2010-08-20,17,17.1,14.1,14.1,480,0
2010-08-23,15,18.5,15,17.6,1550,0
2010-08-24,18.2,18.2,17,17.5,1761,0
2010-08-25,17.9,18,17,17,1470,0
2010-08-26,16.1,16.1,16.1,16.1,50,0
2010-08-27,16,16,13,15,860,0
2010-08-30,15.1,18.8,15.1,15.1,1250,0
2010-08-31,15.1,15.1,14.5,14.5,950,0
2010-09-01,15.5,15.5,15.5,15.5,10,0
2010-09-02,16,16,16,16,60,0
2010-09-03,16,16,16,16,10,0
2010-09-07,15.9,15.9,13.8,13.9,1173,0
2010-09-08,14.1,14.1,12.5,12.5,2430,0
2010-09-09,12.8,17,12.8,17,1996,0
2010-09-10,17.5,21,17.4,18.5,1449,0
2010-09-13,20,20,18.5,19,2580,0
2010-09-14,19.5,33.5,19.5,28.6,104663,0
2010-09-15,29.2,31.5,25.3,29.5,91673,0
2010-09-16,31,32.4,26.7,29.5,33500,0
2010-09-17,29.3,29.8,27.4,29,13748,0
2010-09-20,27.5,35.9,27.5,32.6,25669,0
2010-09-21,34,36,31.5,33.5,22132,0
2010-09-22,33.3,34.2,31.1,33,10907,0
2010-09-23,32.3,32.7,29,30.4,9795,0
2010-09-24,30.5,30.5,27.8,29.7,6621,0
2010-09-27,29.7,31.3,29.6,30,5199,0
2010-09-28,30.5,31.3,30.2,30.9,4305,0
2010-09-29,31,32.5,30.7,32.4,4471,0
2010-09-30,32.9,33,30.4,33,2254,0
2010-10-01,32.7,33,30.8,31,3652,0
2010-10-04,31,31,29.5,30.3,2341,0
2010-10-05,30.4,30.8,27.5,29.1,4401,0
2010-10-06,28.6,29.1,27.2,29,4077,0
2010-10-07,28.9,29.1,27.8,27.8,1130,0
2010-10-08,27.3,30.5,27.3,30.5,1745,0
2010-10-11,30.4,30.4,27,29.5,1178,0
2010-10-12,29,29.7,28,28.7,296,0
2010-10-13,28.2,29.5,28,28.4,2568,0
2010-10-14,30,30.5,28.5,29,2776,0
2010-10-15,29.2,29.2,27.5,28.4,2378,0
2010-10-18,29.3,29.9,28,29.3,1026,0
2010-10-19,28.2,28.2,27.4,27.5,883,0
2010-10-20,26.5,27.9,24.1,25,6957,0
2010-10-21,24.8,24.8,21.2,22,4073,0
2010-10-22,21.2,22,19.1,21.1,5187,0
2010-10-25,21,21.9,20.1,20.4,1532,0
2010-10-26,20.5,24.9,19,21.8,3130,0
2010-10-27,22.7,23.4,22.1,22.1,3796,0
2010-10-28,24.1,24.1,21,21,1415,0
2010-10-29,21.5,22.5,21.1,22.5,917,0
2010-11-01,23,23.5,22.1,22.1,303,0
2010-11-02,21.9,22.1,20.7,20.7,1235,0
2010-11-03,21.5,21.8,20.7,21.8,480,0
2010-11-04,20.6,23.9,20.6,23.9,798,0
2010-11-05,24,25.4,23.1,25,2470,0
2010-11-08,24.8,24.8,23.6,24,1169,0
2010-11-09,24,24.2,23.8,24,725,0
2010-11-10,22.8,23.5,21.6,23.5,914,0
2010-11-11,24,24,22.5,23,848,0
2010-11-12,21.6,22.5,21.6,22,120,0
2010-11-15,22.5,22.5,20.5,22,1344,0
2010-11-16,21.1,22.9,21.1,22.9,470,0
2010-11-17,21.5,25.1,21,23.8,1250,0
2010-11-18,23.8,23.8,23.8,23.8,30,0
2010-11-19,23.2,23.2,20.8,23.2,1790,0
2010-11-22,21.7,22.4,21.4,22.4,440,0
2010-11-23,23.3,23.3,21.5,21.5,350,0
2010-11-24,22.9,24,20.8,22,1350,0
2010-11-26,22,22.5,22,22.5,180,0
2010-11-29,21.6,23.2,20.8,23.2,2953,0
2010-11-30,23.3,24,22.9,23,603,0
2010-12-01,23,23.5,22.2,23.2,833,0
2010-12-02,23,23,23,23,287,0
2010-12-03,22.2,22.2,21.7,22,456,0
2010-12-06,22,22,20.8,21.7,650,0
2010-12-07,22.3,22.3,20.8,20.8,626,0
2010-12-08,20.9,21.3,20.9,21.3,120,0
2010-12-09,21.3,21.3,20.8,20.8,1360,0
2010-12-10,20.8,24.2,20.8,24.2,6016,0
2010-12-13,23.6,27,23.2,26.9,3089,0
2010-12-14,26.2,26.5,25.3,26.5,1128,0
2010-12-15,26.5,27.4,26.2,26.5,889,0
2010-12-16,26.8,27.2,26.3,26.8,2425,0
2010-12-17,26.1,26.3,24.7,25.8,122,0
2010-12-20,26.4,26.4,24.9,24.9,119,0
2010-12-21,24.5,24.5,23.5,23.5,144,0
2010-12-22,23.2,23.2,23.2,23.2,13,0
2010-12-23,23,23.1,23,23,243,0
2010-12-27,23.8,23.8,23,23,445,0
2010-12-28,23,26,23,24.5,2040,0
2010-12-29,25.4,27.5,24.2,27,2500,0
2010-12-30,26.2,26.2,26,26,159,0
2010-12-31,25.1,25.1,23.8,23.8,1665,0
2011-01-03,23.2,23.8,22.5,22.5,618,0
2011-01-04,22.5,23.4,21.1,21.1,1490,0
2011-01-05,21.1,22.1,21.1,21.7,1629,0
2011-01-06,22.3,22.9,21,22.9,1270,0
2011-01-07,22.2,24.3,21.6,21.6,710,0
2011-01-10,22.5,22.7,21.6,22,424,0
2011-01-11,21.9,21.9,20,20.6,3635,0
2011-01-12,21.1,21.1,17.6,20,1946,0
2011-01-13,19.3,19.3,18.5,19,1522,0
2011-01-14,19,20,17.3,19.9,3792,0
2011-01-18,20,20,18.1,18.2,1123,0
2011-01-19,18.2,19,17.6,18,74,0
2011-01-20,17.6,18.2,17.6,18,180,0
2011-01-21,17.7,19.1,17.7,18.6,340,0
2011-01-24,18.1,18.8,18,18,326,0
2011-01-25,18.6,18.6,18.2,18.2,71,0
2011-01-26,18.9,20.8,17.8,18.3,649,0
2011-01-27,18.4,18.4,17.1,17.2,168,0
2011-01-28,17,17,16.5,16.9,249,0
2011-01-31,17.9,18.4,16.8,16.8,727,0
2011-02-01,16.2,16.6,16.2,16.5,752,0
2011-02-02,16.9,17,16.9,17,110,0
2011-02-03,17.5,22.9,16.9,21.8,4423,0
2011-02-04,21.8,21.8,17.8,19.4,2988,0
2011-02-07,21.1,21.2,19.9,20,931,0
2011-02-08,19.5,19.5,18.2,19.2,380,0
2011-02-09,19.2,19.2,17.7,18,1139,0
2011-02-10,18.8,20.7,18.4,18.5,896,0
2011-02-11,19,19,18.6,18.8,109,0
2011-02-14,19.1,19.9,19.1,19.8,240,0
2011-02-15,20,20,19.9,19.9,380,0
2011-02-16,19.7,19.8,19.3,19.6,563,0
2011-02-17,19.5,20.5,19.5,20.4,1802,0
2011-02-18,21.2,21.8,19.7,19.7,788,0
2011-02-22,18.8,18.8,17.7,18,535,0
2011-02-23,17.8,18.2,17.7,18.1,270,0
2011-02-24,17.7,18.1,17.5,18.1,140,0
2011-02-28,17,17,16.8,16.8,413,0
2011-03-01,17.7,20,17.7,19.6,705,0
2011-03-02,20,20.3,19.2,19.8,1180,0
2011-03-03,19.6,20.2,19.6,20.2,280,0
2011-03-04,19.8,19.8,18.5,18.5,334,0
2011-03-07,19,20.2,17.6,19.7,1282,0
2011-03-08,23,33,21,21,70772,0
2011-03-09,19.9,22.6,18.2,18.3,18814,0
2011-03-10,18.3,21.4,17.1,17.9,9074,0
2011-03-11,18.4,19.4,17.7,18.3,2650,0
2011-03-14,18.6,18.6,15.6,17.8,2150,0
2011-03-15,17,17.5,16.2,16.9,3231,0
2011-03-16,17.3,17.5,16.4,17.5,1498,0
2011-03-17,17.1,17.5,16.6,17.3,513,0
2011-03-18,17.5,17.5,16.3,17.1,1525,0
2011-03-21,18,18,16.3,16.6,1810,0
2011-03-22,16.5,16.5,15.2,16,1566,0
2011-03-23,15.5,17,15.5,16.9,3005,0
2011-03-24,17,17.5,16.3,16.8,711,0
2011-03-25,17,17.1,16,16.3,560,0
2011-03-28,16.3,16.3,14.3,15.5,1543,0
2011-03-29,15.4,15.4,14.7,14.9,645,0
2011-03-30,15.6,17.5,15,17.3,2819,0
2011-03-31,16.7,17.7,16.4,17,1107,0
2011-04-01,16.5,16.5,15.9,16,305,0
2011-04-04,15.7,16.5,15.1,15.8,1880,0
2011-04-05,14.8,15.5,14.8,15,872,0
2011-04-06,16,16.8,14.8,15.4,3141,0
2011-04-07,15.1,15.5,15,15.4,1177,0
2011-04-08,14.6,15.9,14.5,15.2,1140,0
2011-04-11,15.2,15.7,15.1,15.7,910,0
2011-04-12,15.3,16.3,14.5,15.7,495,0
2011-04-13,15.9,16.9,14.6,15.2,468,0
2011-04-14,15.5,15.5,14.9,14.9,295,0
2011-04-15,15,15,14.5,14.5,240,0
2011-04-18,14.6,16.1,13.5,15.5,3459,0
2011-04-19,16.8,16.8,13.6,14.7,1807,0
2011-04-20,14.7,14.7,13.2,14.1,1218,0
2011-04-21,14.1,14.4,13.9,14,1490,0
2011-04-25,14.3,15.5,13.4,14.9,2463,0
2011-04-26,14.8,15.5,14.4,15,1249,0
2011-04-27,14.9,15.2,12.1,15.1,6021,0
2011-04-28,14.5,15.5,14,15.4,890,0
2011-04-29,15.2,17.1,14.7,16.7,1979,0
2011-05-02,18,22.5,18,20.5,28669,0
2011-05-03,22.4,23.4,18.5,19.7,13355,0
2011-05-04,19.6,20,17.9,17.9,7329,0
2011-05-05,17.7,18.6,17.5,18.6,2505,0
2011-05-06,19,24,18.7,22.5,23727,0
2011-05-09,23.6,24.5,22.3,24.5,13206,0
2011-05-10,25,26.5,22.6,23.1,13257,0
2011-05-11,22.7,23.4,22,22.4,5113,0
2011-05-12,22.4,23.3,21.2,21.2,3551,0
2011-05-13,21.3,22,20.1,21,3006,0
2011-05-16,20,20,18.8,19.4,2981,0
2011-05-17,19.1,19.5,18.5,18.9,2994,0
2011-05-18,18.6,18.9,16.3,18.4,6507,0
2011-05-19,19,20.6,19,20.4,6715,0
2011-05-20,20,21.2,19.6,20.1,4964,0
2011-05-23,20.4,20.4,19,19.7,712,0
2011-05-24,18.9,22.7,18.8,19.7,11145,0
2011-05-25,20.4,20.9,19.4,20.5,2609,0
2011-05-26,20.6,20.9,20,20,1651,0
2011-05-27,20.2,20.2,18.5,18.8,2400,0
2011-05-31,18.9,19.4,18.5,19.2,1130,0
2011-06-01,18.8,18.8,16.1,16.2,6435,0
2011-06-02,16.1,16.3,14.5,15.3,8586,0
2011-06-03,15.8,16.1,15.2,15.5,1662,0
2011-06-06,15.6,15.8,15.2,15.3,806,0
2011-06-07,15.4,16,15.1,16,1050,0
2011-06-08,15.8,16.2,15.2,16,1994,0
2011-06-09,16.2,16.3,15.4,16.2,1840,0
2011-06-10,16.4,16.4,15.3,16,2404,0
2011-06-13,16,16,14.6,14.9,1366,0
2011-06-14,15.3,16.4,14,16.2,2592,0
2011-06-15,15.9,16.3,15,15.4,1384,0
2011-06-16,15,15.4,15,15.4,171,0
2011-06-17,15.4,15.4,14.1,14.3,1310,0
2011-06-20,14.5,15.4,14.5,15.3,1025,0
2011-06-21,15,15.5,14.1,14.1,759,0
2011-06-22,14.1,15.3,14.1,14.7,1855,0
2011-06-23,14.7,14.7,13.3,14,1100,0
2011-06-24,14,14,12.7,13,1779,0
2011-06-27,12.8,12.8,10.5,10.6,10222,0
2011-06-28,11.7,12.2,10.6,11.1,4776,0
2011-06-29,11.5,11.7,10,10.1,10077,0
2011-06-30,10.7,12.3,10.5,12.2,7416,0
2011-07-01,12.5,13.4,12,12.5,4514,0
2011-07-05,12.5,13,12.5,12.6,882,0
2011-07-06,13.1,13.5,12.5,13.3,1002,0
2011-07-07,13.2,13.7,12,13.5,9849,0
2011-07-08,13.3,13.4,12.6,12.6,360,0
2011-07-11,12.3,12.5,12.1,12.4,345,0
2011-07-12,12.3,12.4,12.1,12.3,130,0
2011-07-13,12.2,12.4,12.1,12.1,905,0
2011-07-14,12.3,12.3,11.5,11.6,1084,0
2011-07-15,11.8,12,11.7,12,1198,0
2011-07-18,12,12,12,12,135,0
2011-07-19,12.2,12.2,11.8,12,2110,0
2011-07-20,11.8,13.5,11.8,11.8,1500,0
2011-07-21,11.8,14.8,11.8,13.9,2785,0
2011-07-22,14.1,14.1,13.6,13.9,1589,0
2011-07-25,14,16.9,14,16.5,7683,0
2011-07-26,16.3,16.3,14.6,15.3,2333,0
2011-07-27,15.5,22,13,13.8,131264,0
2011-07-28,15,16,14.4,15,14707,0
2011-07-29,15.1,17.1,13.2,16.8,15239,0
2011-08-01,17.2,18,15.6,17,23752,0
2011-08-02,18.1,26.3,18.1,20.1,251474,0
2011-08-03,19.1,21.7,18.3,20.5,65842,0
2011-08-04,20.2,20.2,15.8,18,20154,0
2011-08-05,18,18,15.5,16.3,8468,0
2011-08-08,14.8,16,13.7,16,12436,0
2011-08-09,16,18.2,15.5,17.8,10589,0
2011-08-10,17.6,17.6,15,15.6,7377,0
2011-08-11,15.4,15.6,14.9,15.2,2650,0
2011-08-12,15.1,17.1,15.1,15.4,3538,0
2011-08-15,15.6,16.5,15.1,16.5,2475,0
2011-08-16,17.6,17.6,15.1,15.9,5152,0
2011-08-17,15.6,17,15.6,16.5,2096,0
2011-08-18,16.1,16.5,15,15.6,4345,0
2011-08-19,15.1,15.5,14.7,14.7,3002,0
2011-08-22,14.5,14.5,14,14.3,1253,0
2011-08-23,14,14.3,14,14.3,1080,0
2011-08-24,14.3,14.3,13,13.7,1780,0
2011-08-25,14,14,13.1,13.4,760,0
2011-08-26,13.5,13.5,13,13.4,1790,0
2011-08-29,13.6,14,13.5,13.8,540,0
2011-08-30,14.1,14.1,13.5,13.7,792,0
2011-08-31,13.9,14.7,13.9,14.5,1264,0
2011-09-01,14.3,14.3,13.4,13.9,1165,0
2011-09-02,13.8,13.8,13,13.2,602,0
2011-09-06,13.2,13.6,13.2,13.6,195,0
2011-09-07,13.2,13.6,13,13.4,230,0
2011-09-08,13.6,13.7,13.4,13.6,649,0
2011-09-09,13.4,13.7,13,13.5,960,0
2011-09-12,13.8,14,13.7,14,301,0
2011-09-13,14.4,14.4,13.5,13.6,544,0
2011-09-14,13.5,13.7,13,13.7,868,0
2011-09-15,13.6,13.7,13.4,13.7,105,0
2011-09-16,13.6,14.1,13.2,13.3,1094,0
2011-09-19,13.1,13.2,12.5,13,4020,0
2011-09-20,13,13,12.5,12.6,362,0
2011-09-21,12.5,12.5,12.3,12.3,1516,0
2011-09-22,12.2,12.2,11.1,11.7,850,0
2011-09-23,11.4,11.6,11.1,11.4,182,0
2011-09-26,11.5,16.5,11.4,15.6,9330,0
2011-09-27,15.8,17,14.9,16.1,7098,0
2011-09-28,15.5,16.7,14,15,6628,0
2011-09-29,16,16.2,14.5,16,2331,0
2011-09-30,16.2,16.2,14.2,14.2,1393,0
2011-10-03,14.2,14.2,12.6,13.9,1090,0
2011-10-04,13.6,13.8,12.5,12.8,1064,0
2011-10-05,12.8,13.5,12.8,13.5,2655,0
2011-10-06,18.9,18.9,14.6,15.9,9930,0
2011-10-07,16,16.7,14.6,15.3,2196,0
2011-10-10,15.3,16,14,14.2,2364,0
2011-10-11,13.6,15.6,13.6,14.6,6542,0
2011-10-12,16,16.9,14.1,14.4,5105,0
2011-10-13,14.2,14.3,13.9,13.9,770,0
2011-10-14,14.3,14.5,13.9,14.5,1582,0
2011-10-17,14.4,14.5,14.1,14.5,932,0
2011-10-18,14.5,15.5,14,15.1,1820,0
2011-10-19,15.2,15.8,13.8,14.8,2403,0
2011-10-20,14.6,14.6,14,14,740,0
2011-10-21,14.1,14.5,14,14,742,0
2011-10-24,14.2,14.5,13.5,14.2,1749,0
2011-10-25,14,14.6,11.6,14.1,4434,0
2011-10-26,14.1,15.7,13.9,15.2,4807,0
2011-10-27,16.5,16.5,15,15.2,3061,0
2011-10-28,15.1,15.1,13.1,13.8,4115,0
2011-10-31,13.4,13.8,13.3,13.6,406,0
2011-11-01,13.3,13.5,13.3,13.5,1121,0
2011-11-02,13.3,17,13.1,16.4,7245,0
2011-11-03,16,16,13.1,14.5,5557,0
2011-11-04,14.7,14.8,13.5,13.5,943,0
2011-11-07,13.6,13.6,13.1,13.1,901,0
2011-11-08,13.3,13.5,12.5,12.9,1328,0
2011-11-09,12.8,14.1,12.6,14,2190,0
2011-11-10,15,15.1,13.5,13.5,1731,0
2011-11-11,13.7,14.3,13.7,14.3,350,0
2011-11-14,13.9,14,13.3,13.8,1220,0
2011-11-15,13.4,15.9,13.2,13.3,6436,0
2011-11-16,14,16,13.2,15.1,11668,0
2011-11-17,15.1,15.1,14.5,14.8,832,0
2011-11-18,15.1,15.1,13.8,14.2,1248,0
2011-11-21,14,14.1,13.9,14.1,455,0
2011-11-22,14.5,14.5,13.7,13.8,522,0
2011-11-23,13.8,13.8,13.5,13.7,1172,0
2011-11-25,13.7,13.7,13.5,13.5,130,0
2011-11-28,13.5,13.5,13.2,13.4,930,0
2011-11-29,13.3,13.3,12.8,12.8,942,0
2011-11-30,13,15.2,13,13,6914,0
2011-12-01,13.9,13.9,13.1,13.3,470,0
2011-12-02,13.3,13.5,13.3,13.4,533,0
2011-12-05,15.2,15.2,12.5,12.5,2759,0
2011-12-06,12.5,12.9,12.5,12.9,1652,0
2011-12-07,13,13,12.4,12.5,1589,0
2011-12-08,12.3,12.5,11.8,12,1996,0
2011-12-09,13,13.4,12.2,12.4,890,0
2011-12-12,12,12,11.8,11.8,70,0
2011-12-13,11.5,11.6,10.2,10.2,5732,0
2011-12-14,10.2,14.3,10.1,11.7,9497,0
2011-12-15,11.8,11.8,10.7,10.8,842,0
2011-12-16,10.8,11,10.7,10.9,1153,0
2011-12-19,11.1,11.3,11.1,11.3,3254,0
2011-12-20,11.5,11.6,10.6,10.8,3560,0
2011-12-21,11.5,12.9,11.3,11.4,9875,0
2011-12-22,11.4,12.5,10.6,10.8,3432,0
2011-12-23,10.8,11.2,10.3,10.3,5715,0
2011-12-27,10,10.5,10,10.2,2983,0
2011-12-28,10.2,10.2,10,10.1,1654,0
2011-12-29,10.2,10.5,9.8,9.9,9963,0
2011-12-30,9.9,10,9.8,9.9,1752,0
2012-01-03,9.9,9.9,9,9.1,5373,0
2012-01-04,9.4,10.9,8.5,9.2,15551,0
2012-01-05,10,10,9.3,9.4,2762,0
2012-01-06,9.4,9.4,9.4,9.4,340,0
2012-01-09,9.4,9.6,9,9.6,3269,0
2012-01-10,9.5,9.5,9,9.1,1785,0
2012-01-11,9,11.5,7.7,9.8,16255,0
2012-01-12,10,10,9.7,9.7,510,0
2012-01-13,9.8,9.8,9.8,9.8,40,0
2012-01-17,9.7,10,9.6,9.9,7070,0
2012-01-18,10,11.5,8.7,9.4,8089,0
2012-01-19,9.5,10.3,8.8,9,7623,0
2012-01-20,9,9.2,8.7,9,1929,0
2012-01-23,8.8,9.2,8.8,9.1,5465,0
2012-01-24,8.8,8.8,7.8,8.4,7643,0
2012-01-25,8.5,11.5,6.8,10.9,80779,0
2012-01-26,10,10.9,9.6,9.6,3662,0
2012-01-27,9.9,10.5,9.5,10.1,1916,0
2012-01-30,10.2,13,9.1,11.6,106313,0
2012-01-31,16.4,18,13.5,14,271483,0
2012-02-01,14.5,14.7,12.3,13.5,73613,0
2012-02-02,14.5,19.7,13.4,17,394970,0
2012-02-03,17.5,19.4,17.1,17.6,315720,0
2012-02-06,16.3,21.9,14.9,15.9,481874,0
2012-02-07,14.5,15.7,13.2,14.8,181363,0
2012-02-08,15.8,15.8,14,15,108364,0
2012-02-09,15.9,15.9,13.5,13.8,87065,0
2012-02-10,13.8,15.3,12.8,14.3,136746,0
2012-02-13,14.6,14.6,13.6,14.4,51713,0
2012-02-14,14,14.7,13.5,14.3,79630,0
2012-02-15,14,17.4,12.5,13.3,396454,0
2012-02-16,13.6,13.6,12.1,12.9,70249,0
2012-02-17,12.7,13.2,12.6,12.7,30966,0
2012-02-21,12.7,12.9,11.6,11.9,42372,0
2012-02-22,12.5,12.9,11.8,12.1,67364,0
2012-02-23,12.3,12.5,11.8,12.2,41183,0
2012-02-24,12.5,13,12,13,47665,0
2012-02-27,12.9,14.9,12.8,14.2,121481,0
2012-02-28,14.2,14.6,13.4,13.9,53478,0
2012-02-29,14.1,14.4,12.9,13.5,34757,0
2012-03-01,13.2,14.5,13.1,14.4,67743,0
2012-03-02,14.4,17.3,14.3,17.2,252470,0
2012-03-05,18.3,19,15.5,16.1,145192,0
2012-03-06,16.1,17,15,16.1,42512,0
2012-03-07,16.7,16.8,15.7,16.7,53964,0
2012-03-08,16.9,17.7,16.3,17.3,77924,0
2012-03-09,18.5,18.5,16.8,17.2,37645,0
2012-03-12,17.1,17.9,16.7,17.4,25964,0
2012-03-13,17,17.6,16.5,16.5,25563,0
2012-03-14,21,21.4,17,18.4,326561,0
2012-03-15,18,18.2,15.7,16.4,142280,0
2012-03-16,15.9,16.1,14.6,15.2,114930,0
2012-03-19,15.5,16.3,15.2,16,32930,0
2012-03-20,16.3,17.8,16.3,17,89719,0
2012-03-21,16.9,17.8,15.7,16.1,104513,0
2012-03-22,16.1,16.9,16,16.5,23555,0
2012-03-23,16.5,16.7,16,16.6,36104,0
2012-03-26,16.7,17.3,16.3,17.2,37866,0
2012-03-27,18.1,18.1,16.5,16.5,30317,0
2012-03-28,16.5,17,15.7,16.5,34206,0
2012-03-29,16.9,16.9,16,16.6,21045,0
2012-03-30,16.7,16.7,16.1,16.5,22694,0
2012-04-02,19.4,31.2,18,31,1801321,0
2012-04-03,36.2,40.5,31,32.5,2214015,0
2012-04-04,29.3,31.4,25.7,25.8,513790,0
2012-04-05,25.6,29.6,24.7,27.1,332046,0
2012-04-09,29.8,37.6,27.5,33.6,1090914,0
2012-04-10,36,36,30.8,32.5,639361,0
2012-04-11,33.1,34.7,29.4,30.5,267349,0
2012-04-12,29.8,31.8,29.3,30,145500,0
2012-04-13,29.9,30.5,27.9,30.4,200861,0
2012-04-16,39.1,45.1,37.1,39.7,1896213,0
2012-04-17,40.3,41.3,37.1,38.4,425496,0
2012-04-18,38.4,41.6,37.5,39.1,326697,0
2012-04-19,41.5,41.5,39.1,39.3,131989,0
2012-04-20,40.5,40.5,38,39.5,116173,0
2012-04-23,38.2,40.7,37.5,38.7,168658,0
2012-04-24,38.3,39.3,31.7,33.4,235477,0
2012-04-25,36.5,36.7,34,35.2,126330,0
2012-04-26,36.4,36.5,31.9,32.3,95746,0
2012-04-27,33.9,34,30.1,32.4,117916,0
2012-04-30,32.9,36.6,31.4,35.1,185456,0
2012-05-01,35.3,35.3,33.1,33.5,48716,0
2012-05-02,33.9,35.3,32.5,33.2,72218,0
2012-05-03,34.6,34.6,31,33.8,88856,0
2012-05-04,35.8,37.1,32.5,36.2,141261,0
2012-05-07,38,39.3,35.8,38,160524,0
2012-05-08,38.5,38.5,35.6,36.4,60995,0
2012-05-09,36.3,36.4,34.8,35.1,41616,0
2012-05-10,35.9,35.9,33.7,33.9,36438,0
2012-05-11,34.1,34.8,33.5,33.9,36990,0
2012-05-14,33.8,34.1,32.1,32.8,28680,0
2012-05-15,35.8,36.5,32.4,33.3,68858,0
2012-05-16,33.6,35.5,32.8,33.3,49530,0
2012-05-17,32.9,34,31.1,33.3,71151,0
2012-05-18,33.5,34.4,29.7,30.2,80117,0
2012-05-21,30.7,30.7,27.2,28.5,89248,0
2012-05-22,28.8,29.8,26.8,27.2,42642,0
2012-05-23,27,27.4,25.5,27.2,79429,0
2012-05-24,26.1,33.9,26.1,33.9,133980,0
2012-05-25,33,34.3,30.7,33.9,64396,0
2012-05-29,33.9,35,32.1,33.8,55229,0
2012-05-30,34.1,35.2,32,35,40803,0
2012-05-31,35.8,38.5,34.9,37.9,178956,0
2012-06-01,38,44,35.7,41,432122,0
2012-06-04,42.5,46.3,36.4,41.5,620480,0
2012-06-05,40,41.5,35.1,37,137939,0
2012-06-06,38.7,39.5,35.1,35.6,89700,0
2012-06-07,36,38.4,34.3,37,74846,0
2012-06-08,36.5,36.9,34.8,35.1,63976,0
2012-06-11,36,36.5,32.9,33.5,67107,0
2012-06-12,33.1,35,31.8,33,67686,0
2012-06-13,32.8,34.3,32.8,34,54195,0
2012-06-14,33.5,38,33.5,37.6,179138,0
2012-06-15,38.3,39.5,35.5,36.7,136833,0
2012-06-18,36.1,43.4,34.5,40.2,248204,0
2012-06-19,51.6,54.5,43.1,43.6,852348,0
2012-06-20,44,44.2,40.2,41.9,216738,0
2012-06-21,41.2,41.2,38,38.1,220726,0
2012-06-22,39.6,39.7,37.7,38.5,128997,0
2012-06-25,38.2,42,36.5,38.7,223970,0
2012-06-26,39.2,40.8,38.6,39.7,114754,0
2012-06-27,40.6,40.9,39.2,39.8,120699,0
2012-06-28,40.5,40.5,38.9,39.3,71742,0
2012-06-29,40.6,40.6,38.3,38.6,84226,0
2012-07-02,39.3,40,38.1,38.8,59791,0
2012-07-03,38,39.4,37.6,38.5,77930,0
2012-07-05,38.5,38.7,36.1,36.6,82523,0
2012-07-06,37.5,39.2,35.6,37.7,177080,0
2012-07-09,37.5,38,36,36.5,68794,0
2012-07-10,40.7,42.5,38.2,38.7,305938,0
2012-07-11,38.8,39.2,38,39.2,70460,0
2012-07-12,39.9,41.4,38.5,40,224083,0
2012-07-13,40.7,41.2,38.6,39.2,173883,0
2012-07-16,39.2,40.3,38.6,39.6,198380,0
2012-07-17,39.7,39.8,36.6,38.8,139431,0
2012-07-18,38.6,38.6,35.7,36,307762,0
2012-07-19,36.7,38,34.8,37,299489,0
2012-07-20,38.5,38.5,35,35.7,287777,0
2012-07-23,36.8,40,35.7,39.1,745858,0
2012-07-24,41.7,42.3,39.3,39.3,653213,0
2012-07-25,38.5,43.2,37.6,40.8,691802,0
2012-07-26,42,42.9,37.2,37.2,466807,0
2012-07-27,38.1,39.2,36.5,37,241074,0
2012-07-30,37.8,38.5,35.2,35.7,241858,0
2012-07-31,36.2,36.5,31.8,33.3,313038,0
2012-08-01,34.3,34.5,28.5,28.5,377253,0
2012-08-02,28.6,32.6,28.5,31.6,306211,0
2012-08-03,32.5,33.5,29.5,31.2,219428,0
2012-08-06,31.2,39.3,29.7,35.8,1265907,0
2012-08-07,39.7,40.9,37.5,39,815411,0
2012-08-08,38.4,39.4,34.4,34.4,409692,0
2012-08-09,37.5,37.5,31.9,33.4,743805,0
2012-08-10,34,37.3,33.4,34.4,752520,0
2012-08-13,34.4,35.3,33.7,34,390079,0
2012-08-14,34.7,34.7,32.4,33.4,204252,0
2012-08-15,34,34,30.8,30.8,392921,0
2012-08-16,31.4,32.8,30.5,32.5,320534,0
2012-08-17,34.2,34.2,31,33.5,502890,0
2012-08-20,34.2,34.5,33,34.3,410567,0
2012-08-21,34.8,38.3,34.3,37.5,795346,0
2012-08-22,37.8,37.8,36.1,37.2,320903,0
2012-08-23,37.3,38.2,36.3,36.6,332971,0
2012-08-24,37,37,35,35.7,253562,0
2012-08-27,34.2,35.3,33,34.1,522373,0
2012-08-28,34.2,34.2,31.5,32,407624,0
2012-08-29,33,33.6,32,32.7,359933,0
2012-08-30,32.5,32.5,31,31.7,393255,0
2012-08-31,32.6,33.1,31.5,31.5,291272,0
2012-09-04,32.2,32.9,31.6,32.4,246884,0
2012-09-05,32.8,32.8,31.3,32,208336,0
2012-09-06,31.9,32.9,31.7,32.9,280613,0
2012-09-07,33.2,35.9,32.6,35.3,431377,0
2012-09-10,35.8,35.9,33.5,34.2,221167,0
2012-09-11,33.9,34.9,32.7,34.7,224473,0
2012-09-12,35.1,36,34.2,35.2,233944,0
2012-09-13,34.7,35.2,33.8,35,158953,0
2012-09-14,34.7,35.9,34.6,35.5,220484,0
2012-09-17,35.5,35.7,33.5,33.9,199510,0
2012-09-18,34.5,35.3,31.1,33.4,587986,0
2012-09-19,33.4,34,31.4,31.5,298548,0
2012-09-20,32,33,31.3,32.4,177021,0
2012-09-21,32.1,33,31.8,33,214561,0
2012-09-24,32.5,33.4,31.5,32.2,206302,0
2012-09-25,32.2,33.3,32,32.3,257561,0
2012-09-26,32.9,33.3,31.5,31.9,240076,0
2012-09-27,32.6,32.6,28.3,29.5,637016,0
2012-09-28,31,31,27.8,29,268196,0
2012-10-01,29.8,30.8,28.5,29.7,182214,0
2012-10-02,30.3,31.2,29.8,30.9,140955,0
2012-10-03,31.4,43,30.1,43,2550400,0
2012-10-04,45.4,55.5,43.2,52.5,3518489,0
2012-10-05,45.6,50,43.7,45.4,2386024,0
2012-10-08,49.8,55.7,49,54.3,2794733,0
2012-10-09,56.4,57.3,44,44.5,3605034,0
2012-10-10,42.9,47.5,42.8,46.7,1174013,0
2012-10-11,47.9,48.9,46.7,47.7,654495,0
2012-10-12,49.4,50,45.2,47.8,656578,0
2012-10-15,47.8,47.8,44.5,46.6,595466,0
2012-10-16,47.6,48.6,46.5,47.3,450978,0
2012-10-17,46.5,46.5,40.5,42.2,770366,0
2012-10-18,39.9,43.8,37.6,41.5,731569,0
2012-10-19,41.7,41.7,38.7,39.3,634206,0
2012-10-22,39.8,39.8,35.4,36,766985,0
2012-10-23,35.9,43.5,33.6,37.7,1700412,0
2012-10-24,37.1,37.2,34.3,35,521256,0
2012-10-25,36.5,41.4,35.5,38.2,926681,0
2012-10-26,38.4,41.2,36.6,40,645242,0
2012-10-31,41.9,44.7,17.5,25.6,3133242,0
2012-11-01,25,30.6,21.7,28.5,1411503,0
2012-11-02,28.2,28.5,23.6,27.7,830247,0
2012-11-05,28.2,39.8,27.5,39.5,1632110,0
2012-11-06,41.8,44.2,30,35.7,3705047,0
2012-11-07,37.4,37.6,30.3,32.4,1513382,0
2012-11-08,34,36.2,32.6,35,711508,0
2012-11-09,34.5,35.7,33.5,33.9,347421,0
2012-11-12,35.3,37,34,36.5,525549,0
2012-11-13,36.9,39.2,34,36.2,611968,0
2012-11-14,37.2,38.5,36.2,36.7,394214,0
2012-11-15,35.1,36.4,34.1,35,381742,0
2012-11-16,36.2,36.8,35.1,35.4,368410,0
2012-11-19,37,37.1,35.6,36.2,322242,0
2012-11-20,37,37.1,36.1,36.1,229998,0
2012-11-21,36.1,40.5,35.1,37.5,820303,0
2012-11-23,38.8,38.9,38,38.7,169565,0
2012-11-26,39.2,39.4,37.1,37.5,243077,0
2012-11-27,36.7,37,35.1,35.2,355033,0
2012-11-28,35,35.8,33.1,35.4,324446,0
2012-11-29,35.9,36,34.3,34.5,213582,0
2012-11-30,34,35.5,32.8,35.5,309889,0
2012-12-03,35.1,35.4,33.7,33.8,244812,0
2012-12-04,34,34.2,32.8,33.7,211434,0
2012-12-05,33.2,33.7,30.3,31.5,492331,0
2012-12-06,30.9,32.3,30.9,31.5,141294,0
2012-12-07,31.7,32.3,30.6,30.8,198504,0
2012-12-10,31.1,32,30.5,30.6,169387,0
2012-12-11,30.6,31.9,30.5,31.6,180032,0
2012-12-12,31.9,31.9,30.8,31.4,128260,0
2012-12-13,30.7,31,29.7,30,251912,0
2012-12-14,30,30.7,29.8,30,121902,0
2012-12-17,30.2,30.8,29.3,29.9,137449,0
2012-12-18,30,31,28.3,30.8,358714,0
2012-12-19,31.9,34.5,31.6,31.9,495583,0
2012-12-20,32.4,32.4,31,31.3,183845,0
2012-12-21,30.2,30.9,29.6,30.7,213680,0
2012-12-24,30.7,30.8,29.5,29.6,91701,0
2012-12-26,29.4,29.9,28.2,28.9,221771,0
2012-12-27,28.8,29,27.5,27.7,205941,0
2012-12-28,27.3,27.5,26.5,26.6,204795,0
2012-12-31,26.4,28.8,26.3,28.7,231905,0
2013-01-02,29.7,30,28.4,29.2,142632,0
2013-01-03,28.8,35,28.6,35,1004051,0
2013-01-04,36.5,38.3,32.3,33.2,972896,0
2013-01-07,33.2,36.3,31.8,36.3,278710,0
2013-01-08,34.6,34.6,32.8,33,233899,0
2013-01-09,33.5,33.7,32.5,32.6,131214,0
2013-01-10,33,33.5,32.5,33.4,124091,0
2013-01-11,33.1,34.4,32.8,34.4,194614,0
2013-01-14,34,34.3,33,33.4,126602,0
2013-01-15,33.7,33.7,32,32.8,144752,0
2013-01-16,32.5,32.8,31.2,31.9,218087,0
2013-01-17,31.7,32.1,31,31.2,128424,0
2013-01-18,31.7,35,31.5,31.8,475950,0
2013-01-22,32.1,32.5,31.5,32,150002,0
2013-01-23,32.4,32.5,30.4,32.4,171200,0
2013-01-24,31.2,32.2,30.8,31.8,189404,0
2013-01-25,31.5,33.5,31.2,32.9,288439,0
2013-01-28,32.5,33.1,31.8,31.9,169586,0
2013-01-29,31.5,32.4,31.5,32.3,118213,0
2013-01-30,32.2,32.3,31.3,31.4,141570,0
2013-01-31,33.2,33.4,32,32.4,205946,0
2013-02-01,32.8,33,30.5,31.9,220480,0
2013-02-04,31.8,32,31.4,31.5,81295,0
2013-02-05,31.6,31.7,31.3,31.6,86670,0
2013-02-06,31.4,32.7,31.3,32.1,124995,0
2013-02-07,32.3,32.3,31.3,31.4,128509,0
2013-02-08,31.5,32.7,31.2,32,196651,0
2013-02-11,32.4,32.4,31.5,31.8,88426,0
2013-02-12,31.5,32.2,31.5,32,120300,0
2013-02-13,31.8,32.7,31.6,31.9,174330,0
2013-02-14,32,32.4,31.8,32.2,119394,0
2013-02-15,32.5,32.5,31.7,32,161921,0
2013-02-19,32.1,32.3,31.6,31.7,147194,0
2013-02-20,31.7,32,31.3,31.7,111467,0
2013-02-21,31.4,31.7,30.5,30.6,224452,0
2013-02-22,30.6,32,30.6,32,124302,0
2013-02-25,31.8,32.4,30.7,30.8,134192,0
2013-02-26,31.2,31.3,30.4,31,114559,0
2013-02-27,31.5,31.8,30.8,30.9,106318,0
2013-02-28,31.2,31.3,30.4,30.4,108235,0
2013-03-01,30.7,31.1,30.3,30.5,68945,0
2013-03-04,30.8,31.2,30.3,30.3,84928,0
2013-03-05,30.5,31,29.8,29.8,139414,0
2013-03-06,29.5,29.6,28.3,28.7,233736,0
2013-03-07,29.1,30.7,28.5,30.2,210295,0
2013-03-08,30.9,30.9,29.5,29.5,109342,0
2013-03-11,29.8,29.8,28.9,29,102209,0
2013-03-12,29,29.3,28.6,28.9,96205,0
2013-03-13,29,30.8,28.7,30.4,187490,0
2013-03-14,30.5,31.5,29.3,29.5,239403,0
2013-03-15,29.3,30.1,29.3,29.8,108018,0
2013-03-18,29.2,29.6,28.8,29.6,117146,0
2013-03-19,30,30.5,28.7,28.9,127299,0
2013-03-20,29.3,29.5,28.5,29.4,105145,0
2013-03-21,29.4,29.5,28.4,28.4,97859,0
2013-03-22,28.6,29.2,28.2,29,142404,0
2013-03-25,28.6,29,27.1,28,204042,0
2013-03-26,27.9,28,27.3,27.9,84350,0
2013-03-27,27.2,27.7,27,27.5,93920,0
2013-03-28,27.5,32.7,27.1,31.7,888203,0
2013-04-01,34.8,35,31.2,31.5,594163,0
2013-04-02,31.5,31.9,29.7,30.7,222850,0
2013-04-03,31.4,34.5,31,33,809507,0
2013-04-04,32.6,33,31.5,31.9,211745,0
2013-04-05,31.7,32.2,31.1,31.5,176413,0
2013-04-08,32.4,32.7,31.6,32.3,154569,0
2013-04-09,32.4,32.7,31.6,31.8,105458,0
2013-04-10,31.9,32.4,31.7,32.2,102904,0
2013-04-11,31.8,32.2,31.8,31.9,86353,0
2013-04-12,31.8,32.1,31,31.2,128409,0
2013-04-15,31.3,31.5,30.5,30.8,103717,0
2013-04-16,31.1,31.5,28.9,30.1,270392,0
2013-04-17,28.9,28.9,26.5,28.3,400974,0
2013-04-18,28.5,29.1,27.6,27.9,102293,0
2013-04-19,28.4,29.3,27.8,28.8,135531,0
2013-04-22,29.4,29.8,28,28.6,124677,0
2013-04-23,29,29.4,28.3,28.4,97548,0
2013-04-24,28.5,29.2,28.5,28.5,83840,0
2013-04-25,28.6,29.2,28.3,28.3,75803,0
2013-04-26,28.5,29.8,28.3,28.4,139493,0
2013-04-29,28.6,29.2,28,28.6,57329,0
2013-04-30,28.7,28.8,27.8,28.2,54030,0
2013-05-01,28.2,31.4,27.8,29.3,375904,0
2013-05-02,30,30.5,29.3,30.4,180493,0
2013-05-03,30.8,31.5,29.3,29.5,255399,0
2013-05-06,29,29,27.5,28.5,215258,0
2013-05-07,29.2,30,28.1,29.5,141514,0
2013-05-08,29.5,29.8,28.6,28.9,79956,0
2013-05-09,28.6,29.2,28.5,28.7,66483,0
2013-05-10,28.7,29.5,28,29,99852,0
2013-05-13,29,29.262,28.2,28.8,100115,0
2013-05-14,27.8,28.5,27.6,28.4,162655,0
2013-05-15,27.6,28.2,27.5,27.7,168458,0
2013-05-16,27.6,28.1,27.6,27.8,80524,0
2013-05-17,28.1,29.4,27.9,28.2,171154,0
2013-05-20,28.2,29.3,28.2,28.6,91711,0
2013-05-21,29.2,29.25,28.6,29.1,86856,0
2013-05-22,29.4,29.7,29.1,29.6,100246,0
2013-05-23,29.4,30,28.8,29.7,100558,0
2013-05-24,29.8,31,29.8,30.6,149446,0
2013-05-28,31,31.8,30.2,31.4,193085,0
2013-05-29,30.7,31.4,30.5,31.3,115897,0
2013-05-30,33.5,34.5,31.8,32.1,411025,0
2013-05-31,31.3,31.9,30.4,31.3,241438,0
2013-06-03,30.8,31.7,30.5,31.7,123229,0
2013-06-04,30.9,31.3,30.3,30.7,141673,0
2013-06-05,30.4,30.6,29.301,30.1,147834,0
2013-06-06,30.1,31.2,30,30.4,99429,0
2013-06-07,30.4,30.7,29.3,30,82818,0
2013-06-10,30,30,29,29.3,99016,0
2013-06-11,28.9,29.7,28.7,29.4,77251,0
2013-06-12,29.6,29.9,29,29.4,87447,0
2013-06-13,29.1,30.5,29.1,29.7,76391,0
2013-06-14,29.4,30.1,29.4,29.9,76738,0
2013-06-17,30.4,30.4,29.7,29.9,67240,0
2013-06-18,30.2,30.3,29.6,30,68852,0
2013-06-19,29.8,30.4,29.6,29.9,96983,0
2013-06-20,29.9,30.3,29.4,29.7,100123,0
2013-06-21,29.9,29.9,29.1,29.9,90518,0
2013-06-24,29.5,30.9,28.7,29.85,156138,0
2013-06-25,30.5,30.5,29.7,29.9,87474,0
2013-06-26,30,30.3,29.7,29.9,91575,0
2013-06-27,30,32.4,29.8,31.1,304649,0
2013-06-28,31.3,32.1,30.7,31.7,986878,0
2013-07-01,31.3,31.6,30.8,31,74843,0
2013-07-02,31,31,30.4,30.8,88607,0
2013-07-03,30.6,31.4,30,30.3,92106,0
2013-07-05,30.4,31,30.1,30.6,65513,0
2013-07-08,30.5,31.1,30,30.9,102910,0
2013-07-09,31.8,31.8,30,30.7,105066,0
2013-07-10,30.8,30.8,30.1,30.2,91741,0
2013-07-11,30.7,30.8,30,30.6,82156,0
2013-07-12,30.4,30.7,30.1,30.6,83416,0
2013-07-15,30.5,30.8,30.3,30.5,61910,0
2013-07-16,30.4,30.7,30.2,30.7,54305,0
2013-07-17,30.5,30.7,30.2,30.5,53422,0
2013-07-18,30.4,30.7,30.1,30.2,60827,0
2013-07-19,30,30,29.2,29.8,112997,0
2013-07-22,29.6,29.9,29.2,29.3,102850,0
2013-07-23,29.3,29.3,28.7,29,80679,0
2013-07-24,28.9,31.8,28.5,30.7,456695,0
2013-07-25,30.6,31,30.1,30.5,151877,0
2013-07-26,31.3,37,30.8,34.2,964369,0
2013-07-29,33.8,34.8,32.5,32.8,271084,0
2013-07-30,33.5,33.8,31.1,31.4,193396,0
2013-07-31,31.5,33.9,31.1,31.5,290430,0
2013-08-01,31.5,32.3,31.5,32.1,101444,0
2013-08-02,32.3,36,32.1,35.4,501242,0
2013-08-05,38.7,39,35.5,36.2,1009174,0
2013-08-06,35.4,35.9,33.8,34,301086,0
2013-08-07,34.1,35.9,33.1,34.3,254404,0
2013-08-08,34,34.8,33.6,34.1,151359,0
2013-08-09,34.2,34.45,33.6,33.8,123496,0
2013-08-12,34.1,34.4,32.6,33,157691,0
2013-08-13,33.2,34.3,32.5,33.1,184162,0
2013-08-14,33,33.8,32.5,32.7,129200,0
2013-08-15,32.7,33,32.3,32.6,103035,0
2013-08-16,32.5,38.3,32,33.9,872735,0
2013-08-19,34.5,34.7,33.5,33.9,241986,0
2013-08-20,33.9,33.9,32.9,33.2,192290,0
2013-08-21,33,33.8,32.7,32.8,157108,0
2013-08-22,33,34.2,32.9,33.2,133212,0
2013-08-23,33.5,33.8,33,33.3,111972,0
2013-08-26,33.5,33.5,32.6,32.7,94948,0
2013-08-27,34,34.001,32.5,32.55,180307,0
2013-08-28,32.7,32.7,31,31.2,207755,0
2013-08-29,31.5,31.8,30.6,30.9,137098,0
2013-08-30,30.9,32.3,30.5,31.3,141762,0
2013-09-03,32.1,32.1,31,31.2,90522,0
2013-09-04,31.2,31.9,30.9,31.3,88870,0
2013-09-05,31.3,31.6,30.6,30.7,122405,0
2013-09-06,30.9,31.4,30.2,30.9,88423,0
2013-09-09,30.9,31.3,30.2,30.7,103648,0
2013-09-10,30.8,31,30.4,30.8,88873,0
2013-09-11,30.7,31.2,30.5,30.6,87451,0
2013-09-12,31.1,31.5,30.6,30.7,110316,0
2013-09-13,31.1,31.1,30.5,30.5,59925,0
2013-09-16,30.9,31.9,30.4,30.9,211667,0
2013-09-17,31,31.7,30.7,31.4,118215,0
2013-09-18,31.5,31.8,30.7,31.2,96845,0
2013-09-19,31.5,31.6,30.9,31.2,79283,0
2013-09-20,31.4,31.4,30.8,30.9,153641,0
2013-09-23,31,31,30.5,30.6,86110,0
2013-09-24,30.5,30.7,26.1,29.6,279900,0
2013-09-25,29.7,30.2,28.5,29.3,164335,0
2013-09-26,29.4,29.4,28.8,29.2,75780,0
2013-09-27,28.8,30.3,28.5,29.5,183395,0
2013-09-30,29.5,29.6,28.3,28.7,132690,0
2013-10-01,28.7,28.8,28.2,28.4,81330,0
2013-10-02,28.5,28.9,28,28.1,99590,0
2013-10-03,28,28.1,27,27.2,145660,0
2013-10-04,27.4,28,26.8,27.6,124700,0
2013-10-07,27.5,28.5,27.5,28.3,109760,0
2013-10-08,28.8,29.3,28.1,28.2,134031,0
2013-10-09,28.2,28.3,27.1,27.3,94660,0
2013-10-10,27.4,28.6,27.4,27.4,70940,0
2013-10-11,27.6,28,27,27.3,69080,0
2013-10-14,27,27.9,26.9,27.6,79420,0
2013-10-15,27.6,27.6,26.7,27,86210,0
2013-10-16,27.1,27.4,26.8,27,37960,0
2013-10-17,27,28.4,26.4,27.7,192020,0
2013-10-18,28.2,28.3,27.5,27.8,119010,0
2013-10-21,28,28.2,27.2,27.8,117026,0
2013-10-22,27.8,28,27.4,27.6,83720,0
2013-10-23,27.4,27.8,27.2,27.4,94136,0
2013-10-24,27.3,27.9,27.1,27.6,82620,0
2013-10-25,27.3,27.7,27,27.1,56110,0
2013-10-28,27,27.4,26.5,27.1,84110,0
2013-10-29,27.2,27.6,26.6,27.6,102210,0
2013-10-30,27.5,29.2,27.3,28.5,223250,0
2013-10-31,29,29.9,27.9,28.1,207522,0
2013-11-01,28.1,28.6,27.6,28,85800,0
2013-11-04,28,28.1,27.7,27.8,85250,0
2013-11-05,28,28.3,27.5,27.8,70054,0
2013-11-06,29.7,30.9,29.1,29.6,468900,0
2013-11-07,30,30.5,27.5,28.5,270440,0
2013-11-08,29,29.5,28.3,29.4,89530,0
2013-11-11,29.9,29.9,28.6,29.6,72320,0
2013-11-12,29.6,31.5,29.5,30.3,242150,0
2013-11-13,30.8,31.5,30.6,31,131420,0
2013-11-14,31.2,31.5,30.7,31,146210,0
2013-11-15,31.1,31.5,30.5,30.9,95990,0
2013-11-18,31.4,31.4,29.999,30,115755,0
2013-11-19,30.2,30.4,29.8,30.1,77340,0
2013-11-20,30.3,31.1,30,31,62470,0
2013-11-21,31.2,31.5,30.8,31.4,124400,0
2013-11-22,32.1,33.4,31.7,31.9,317540,0
2013-11-25,32.1,32.2,31.1,31.6,89590,0
2013-11-26,31.7,32,30.5,32,124469,0
2013-11-27,32.2,32.2,31,31.9,83240,0
2013-11-29,32,32.3,31.6,31.9,50355,0
2013-12-02,32.5,32.5,31,31.3,116270,0
2013-12-03,31.5,31.5,30.1,31,118043,0
2013-12-04,31.1,31.9,30.8,31.7,72750,0
2013-12-05,31.8,31.9,30.8,31.3,65440,0
2013-12-06,31.2,31.5,30.5,30.5,68985,0
2013-12-09,30.3,30.8,29.1,29.9,111046,0
2013-12-10,29.9,30.1,28.8,28.9,98470,0
2013-12-11,28.9,29,28.2,28.8,74160,0
2013-12-12,28.7,29.8,28.3,29,64589,0
2013-12-13,28.6,30.3,28.6,30.2,73560,0
2013-12-16,30.5,32,30.3,30.8,176270,0
2013-12-17,32.5,32.5,30.3,30.3,233110,0
2013-12-18,30.5,30.5,28.7,28.9,170600,0
2013-12-19,29.1,29.2,28.7,28.8,62930,0
2013-12-20,29.1,29.7,29,29.1,120951,0
2013-12-23,29.1,29.8,28.7,29.8,91190,0
2013-12-24,29.7,29.8,29,29.1,56065,0
2013-12-26,29.3,29.8,29.1,29.6,106255,0
2013-12-27,29.6,29.9,29.3,29.9,104460,0
2013-12-30,29.6,30.3,29.6,29.7,76530,0
2013-12-31,29.6,30,29.3,29.6,84320,0
2014-01-02,30.1,30.5,29,29.1,87380,0
2014-01-03,29,32.7,29,31.2,386188,0
2014-01-06,32,32.7,31,31.9,300840,0
2014-01-07,32.2,32.3,31,31.2,102210,0
2014-01-08,31.5,31.5,30.7,31.4,100860,0
2014-01-09,31.5,31.8,30.924,31.8,90429,0
2014-01-10,32,32,31.2,31.7,108900,0
2014-01-13,31.9,32,31.4,31.7,111952,0
2014-01-14,31.5,32,31.1,32,95410,0
2014-01-15,31.8,33,31.8,32.7,198650,0
2014-01-16,32.8,33.5,32,32.5,155760,0
2014-01-17,32.6,32.9,31.8,31.8,103128,0
2014-01-21,31.6,32,31.1,31.3,126190,0
2014-01-22,31.6,41.4,30.7,38.1,1655140,0
2014-01-23,36.9,39.1,35.4,37.3,544260,0
2014-01-24,37.5,39.9,36.7,39.2,416698,0
2014-01-27,39.2,40.9,38.3,39.5,564100,0
2014-01-28,40,41,39.2,39.7,320380,0
2014-01-29,50,54.5,44.9,47.9,4599420,0
2014-01-30,47.3,48.1,41.7,43,1311497,0
2014-01-31,42.9,44.8,40.9,42.9,654713,0
2014-02-03,43.1,43.5,40,40.6,482190,0
2014-02-04,40.6,41.8,39.7,40.8,341001,0
2014-02-05,40.9,41,39.1,39.5,242675,0
2014-02-06,39.6,40.5,39,39.9,328492,0
2014-02-07,40.1,43.7,40,41.9,536319,0
2014-02-10,42.1,42.699,41.1,42.19,192260,0
2014-02-11,42.2,43.7,41.5,43.5,283747,0
2014-02-12,44.2,44.9,43,43.7,409267,0
2014-02-13,41.2,42.5,40.2,41.6,345347,0
2014-02-14,41.7,41.7,40.5,40.6,261855,0
2014-02-18,40.8,41.2,40.3,40.9,176962,0
2014-02-19,40.6,42,40.2,41.2,296372,0
2014-02-20,41.2,41.75,40.6,41,179913,0
2014-02-21,41,41.399,40.6,40.6,165604,0
2014-02-24,40.9,41.5,40.4,41.1,199944,0
2014-02-25,40.8,41.6,40.7,40.7,107034,0
2014-02-26,40.9,41,40.2,40.8,146714,0
2014-02-27,40.9,41.2,40.5,40.7,84347,0
2014-02-28,40.8,40.9,40.2,40.5,150996,0
2014-03-03,40.3,40.6,39.2,40,257436,0
2014-03-04,40.1,41.1,40,40.4,147758,0
2014-03-05,40.1,40.5,39.6,39.8,131091,0
2014-03-06,39.8,40.1,39.3,39.5,117041,0
2014-03-07,39.6,39.8,39,39.6,174786,0
2014-03-10,39.4,39.4,38.4,38.8,189840,0
2014-03-11,38.5,38.5,34.8,36.6,389623,0
2014-03-12,35.5,37.1,34.9,36.9,144449,0
2014-03-13,37.1,37.5,35.4,35.9,145483,0
2014-03-14,35.5,36.3,35.3,36,127974,0
2014-03-17,36.2,38.4,36.1,37.8,176016,0
2014-03-18,37.6,38.1,37.1,37.9,117995,0
2014-03-19,37.9,38.5,36,36.3,137387,0
2014-03-20,36.4,37,35.5,36.3,90363,0
2014-03-21,36.8,38.2,35.9,37.2,236373,0
2014-03-24,37.5,37.7,35.5,36.3,128617,0
2014-03-25,35.8,36.7,35.7,36.1,103782,0
2014-03-26,36.5,36.5,34.3,34.7,196300,0
2014-03-27,34.5,35,33.7,33.9,99710,0
2014-03-28,34.1,35.3,34,35.1,125719,0
2014-03-31,35,35.4,34.7,34.7,96377,0
2014-04-01,35,37.4,34.7,37.2,204115,0
2014-04-02,37.1,39.1,37.1,38.1,252958,0
2014-04-03,38.4,39.4,37.5,37.6,122341,0
2014-04-04,37.9,38.5,37,38.2,167521,0
2014-04-07,37.6,38.4,37.2,37.7,104837,0
2014-04-08,37.5,39.6,37.4,39.2,186856,0
2014-04-09,39.4,41,39.4,40.4,217278,0
2014-04-10,40.5,40.7,38.3,39,134485,0
2014-04-11,38.5,38.6,37.3,37.5,117899,0
2014-04-14,38.1,38.5,37.1,37.6,79339,0
2014-04-15,37.5,38.1,36,37.5,106304,0
2014-04-16,37.6,38.3,37.2,37.9,73528,0
2014-04-17,37.6,38.35,37.05,37.5,78697,0
2014-04-21,37.6,37.8,37,37.5,57290,0
2014-04-22,37.3,38.2,37.3,38.2,97956,0
2014-04-23,38.3,38.9,37.8,38.1,109710,0
2014-04-24,38.3,38.411,37.2,37.7,67665,0
2014-04-25,37.7,38,37.1,37.6,92453,0
2014-04-28,38.2,38.5,37.4,38.4,93512,0
2014-04-29,38.4,40.3,38.2,40,230135,0
2014-04-30,41,41.7,40.1,40.9,256756,0
2014-05-01,40.9,41.7,40.4,41,155242,0
2014-05-02,41,41.5,40.6,41.1,126705,0
2014-05-05,40.9,42.7,40.5,40.8,265060,0
2014-05-06,41.1,41.5,35.3,37,579006,0
2014-05-07,37.3,37.4,35.6,35.8,197029,0
2014-05-08,35.5,36.7,34.1,34.5,211650,0
2014-05-09,34.4,35,33.9,34.3,130960,0
2014-05-12,34.3,34.768,33.5,33.9,187949,0
2014-05-13,33.7,34,31.2,31.3,602731,0
2014-05-14,31.7,32,30.301,30.5,341001,0
2014-05-15,31,31,29.4,29.4,398074,0
2014-05-16,29.3,30.5,29,30.2,325207,0
2014-05-19,30.3,31.9,29.9,31.2,342847,0
2014-05-20,31,31.6,30.2,30.6,311958,0
2014-05-21,30.7,31,29.6,30.7,233325,0
2014-05-22,30.5,34.1,30.3,31.8,299891,0
2014-05-23,32.2,33.2,31.3,32.7,364459,0
2014-05-27,35,36.9,33.4,34.1,644985,0
2014-05-28,34,34.4,32.5,32.8,394915,0
2014-05-29,32.8,33.9,32.2,33.5,301521,0
2014-05-30,33.5,33.8,32.5,32.9,160107,0
2014-06-02,32.7,32.7,31,31.1,259854,0
2014-06-03,31,31,30.3,30.6,78919,0
2014-06-04,30.6,30.9,30.2,30.7,58455,0
2014-06-05,30.8,30.9,30.2,30.6,72973,0
2014-06-06,30.8,31.9,30.4,31.6,311125,0
2014-06-09,31.6,31.61,30.6,31.2,92197,0
2014-06-10,31.2,31.7,30.7,31.3,309120,0
2014-06-11,31.3,34,30.9,33.399,581013,0
2014-06-12,33.5,34.2,32.61,33.9,184995,0
2014-06-13,34.1,35.9,33.3,35.4,274842,0
2014-06-16,35.3,36.3,34.3,36.3,238758,0
2014-06-17,36.1,36.1,34.9,35.5,206747,0
2014-06-18,34.5,36.5,34.5,36.2,157421,0
2014-06-19,35.6,36.1,34.8,35.1,160425,0
2014-06-20,35,35.5,33.1,33.3,282680,0
2014-06-23,33.2,33.59,32.6,33.2,199722,0
2014-06-24,32.9,33.7,32.7,33.1,263680,0
2014-06-25,32.9,34.3,32.3,33.8,333561,0
2014-06-26,33.5,34.3,33.2,33.3,89780,0
2014-06-27,33.4,34.2,33.3,34,329129,0
2014-06-30,34.6,34.6,33.7,34.2,97294,0
2014-07-01,34.3,34.7,33.9,34.2,114007,0
2014-07-02,34.1,36,34.1,35.6,411290,0
2014-07-03,36.6,36.6,34.8,36.4,140082,0
2014-07-07,36.6,36.6,35.6,35.8,143833,0
2014-07-08,35.8,35.9,34.4,34.9,146348,0
2014-07-09,35.2,35.5,34.4,34.8,56090,0
2014-07-10,34.5,34.8,33.7,34.4,128374,0
2014-07-11,34.5,35.6,34.3,35,86182,0
2014-07-14,35.2,35.8,34.8,35,164762,0
2014-07-15,34.8,35.2,33.2,33.2,199652,0
2014-07-16,33.4,33.7,32.2,32.3,118516,0
2014-07-17,32.3,33.1,32,32.3,108158,0
2014-07-18,32.2,33.501,32.1,33,131804,0
2014-07-21,33.4,33.5,32.8,32.8,121103,0
2014-07-22,32.8,33.8,32.6,33.1,91591,0
2014-07-23,33,33.5,32.6,33,63489,0
2014-07-24,33,33.3,32.8,33.1,77525,0
2014-07-25,32.8,33,32.3,32.7,76231,0
2014-07-28,32.6,33,32.1,32.5,82864,0
2014-07-29,32.5,32.8,31.6,31.7,87944,0
2014-07-30,32.3,33.9,31.8,33.9,102994,0
2014-07-31,33.3,33.5,32.3,32.6,79292,0
2014-08-01,32.6,33.4,31.7,32.95,121081,0
2014-08-04,33.1,33.3,31.7,32.6,64327,0
2014-08-05,32.1,32.7,32,32.3,60012,0
2014-08-06,32,32.6,31.9,32,54254,0
2014-08-07,32.7,33,31.8,32.2,62712,0
2014-08-08,32.1,32.4,31.7,31.9,55597,0
2014-08-11,31.8,32.4,31.1,31.4,90057,0
2014-08-12,31.3,31.9,31.2,31.4,58270,0
2014-08-13,31.4,31.9,31.2,31.55,57125,0
2014-08-14,31.5,31.8,31.3,31.5,78633,0
2014-08-15,31.3,31.8,6.7,8.8,3199373,0
2014-08-18,9.2,12.5,8.7,11.8,2184136,0
2014-08-19,12.4,14.6,12,14,2212888,0
2014-08-20,13,13.5,11.2,11.6,1227802,0
2014-08-21,11.7,12.2,11.6,12.1,330182,0
2014-08-22,12,12.1,11.7,11.7,232440,0
2014-08-25,11.6,11.8,11,11.4,218558,0
2014-08-26,11.4,11.4,9.7,10.5,742561,0
2014-08-27,10.9,11.4,10.5,10.6,270932,0
2014-08-28,10.6,10.9,10.2,10.3,216795,0
2014-08-29,10.3,10.4,9.8,10.1,238282,0
2014-09-02,10.3,10.8,10.1,10.6,312778,0
2014-09-03,10.8,10.8,10.2,10.2,153980,0
2014-09-04,10.2,10.4,10.1,10.35,121014,0
2014-09-05,10.2,10.5,10.2,10.3,121503,0
2014-09-08,10.2,10.4,10.1,10.1,84016,0
2014-09-09,10.1,10.2,9.7,9.96,200850,0
2014-09-10,10,10.1,9.8,9.805,91448,0
2014-09-11,9.9,9.9,9.5,9.6,96978,0
2014-09-12,9.6,11.3,9.5,10.3,440588,0
2014-09-15,10.6,10.6,9.9,10.1,199504,0
2014-09-16,10.4,10.5,9.725,9.897,138070,0
2014-09-17,10,10.3,9.8,10.2,102647,0
2014-09-18,10.5,10.7,10.2,10.3,166958,0
2014-09-19,10.4,10.5,9.2,10.4,431397,0
2014-09-22,10.5,10.5,9.8,9.997,97153,0
2014-09-23,9.8,11.1,9.7,9.955,323087,0
2014-09-24,9.8,10.1,9.5,10,201337,0
2014-09-25,9.9,10.2,9.7,9.9,88399,0
2014-09-26,10,10.2,9.801,10.1,86742,0
2014-09-29,10,10.4,9.846,9.897,79969,0
2014-09-30,10,10.1,9.3,9.5,151431,0
2014-10-01,9.5,10.1,9.3,9.475,91190,0
2014-10-02,9.451,9.6,9.319,9.546,61976,0
2014-10-03,9.6,9.6,8.6,9.2,151701,0
2014-10-06,9.2,9.2,8.2,8.599,160492,0
2014-10-07,8.5,8.5,8,8.2,111106,0
2014-10-08,8.79,8.9,7.81,8.15,110781,0
2014-10-09,8.118,8.118,7.2,7.504,117957,0
2014-10-10,7.2,7.5,6.7,7.161,126674,0
2014-10-13,7.2,7.5,6.7,7.5,98998,0
2014-10-14,7.79,7.79,7,7.49,72315,0
2014-10-15,7.5,8.9,7.4,8.8,149321,0
2014-10-16,8.73,10.2,8.565,9.559,195587,0
2014-10-17,9.8,9.8,9.3,9.3,89168,0
2014-10-20,9.3,10.3,8.615,9.5,153948,0
2014-10-21,9.5,10,9.1,9.7,46473,0
2014-10-22,9.515,9.799,9.3,9.3,39599,0
2014-10-23,9.3,9.781,9.2,9.599,45573,0
2014-10-24,9.8,10.2,9.607,10.1,153092,0
2014-10-27,10,11.4,9.9,11,298707,0
2014-10-28,11,11.3,10.1,10.6,128789,0
2014-10-29,10.4,10.6,9.8,10.3,65105,0
2014-10-30,10.3,10.3,9.9,10.1,44543,0
2014-10-31,10.2,10.4,10,10.3,40340,0
2014-11-03,10.2,10.6,10.001,10.1,46255,0
2014-11-04,10.3,10.4,9.38,9.479,72951,0
2014-11-05,9.5,10,9.2,10,65211,0
2014-11-06,9.9,10,9.5,9.66,63396,0
2014-11-07,9.9,9.95,9.506,9.95,27644,0
2014-11-10,9.9,9.9,9.4,9.8,51275,0
2014-11-11,9.95,9.95,9.058,9.27,62738,0
2014-11-12,9.2,9.5,8.9,9.48,104216,0
2014-11-13,9.475,9.6,9.15,9.258,27601,0
2014-11-14,9.238,9.298,8.9,9.051,49583,0
2014-11-17,8.9,9.2,8.8,8.9,33001,0
2014-11-18,8.66,9.2,8.415,9,61441,0
2014-11-19,9,9.099,8.8,8.901,28025,0
2014-11-20,9,9.1,8.9,9.1,29781,0
2014-11-21,9.05,9.5,8.92,9.3,43581,0
2014-11-24,9.116,9.5,9.018,9.495,51296,0
2014-11-25,9.2,9.5,8.5,8.701,117595,0
2014-11-26,8.8,9,8.7,8.722,28291,0
2014-11-28,10.3,10.9,9.7,9.718,417151,0
2014-12-01,9.74,9.9,8.9,9,121977,0
2014-12-02,9.1,9.48,8.9,9.056,81427,0
2014-12-03,9.1,9.2,8.6,8.6,93964,0
2014-12-04,8.612,8.62,7.741,7.9,105985,0
2014-12-05,7.6,9.2,7.6,8.6,88431,0
2014-12-08,8.1,8.8,7.8,7.9,52744,0
2014-12-09,7.9,8.5,7.336,8.434,82535,0
2014-12-10,8.369,8.6,8.103,8.209,47523,0
2014-12-11,8.25,8.5,8.2,8.299,28201,0
2014-12-12,8.3,8.4,7.92,8.199,39395,0
2014-12-15,8.3,8.5,5.4,6.4,521150,0
2014-12-16,6.2,6.8,5.8,6.1,140439,0
2014-12-17,5.6,6,5.6,5.8,86783,0
2014-12-18,5.85,6,5.7,5.734,108341,0
2014-12-19,5.7,6,5.7,5.71,134503,0
2014-12-22,5.7,6,5.4,5.9,125395,0
2014-12-23,5.9,6,5.61,5.762,84355,0
2014-12-24,5.7,5.75,5.4,5.549,31984,0
2014-12-26,5.65,5.8,5.5,5.611,64539,0
2014-12-29,5.6,5.6,5.112,5.342,150893,0
2014-12-30,5.13,5.3,4.86,5.283,213602,0
2014-12-31,5,5.7,5,5.5,159632,0
2015-01-02,5.6,5.749,4.929,5.193,70812,0
2015-01-05,5.45,5.45,5,5.001,39370,0
2015-01-06,5.2,5.2,4.606,4.81,103828,0
2015-01-07,4.998,5.095,4.8,4.901,32628,0
2015-01-08,5.2,5.2,4.8,5,53429,0
2015-01-09,5,5.2,4.8,4.9,19489,0
2015-01-12,4.9,5.095,4.81,4.946,28968,0
2015-01-13,5.2,5.6,5.001,5.149,88321,0
2015-01-14,5.4,5.5,5.25,5.31,44476,0
2015-01-15,5.6,5.6,5.1,5.1,30863,0
2015-01-16,5.1,5.398,5,5.052,25580,0
2015-01-20,5.075,6.9,5,6.05,296628,0
2015-01-21,6.5,6.699,5.8,5.81,100899,0
2015-01-22,5.8,5.897,5.315,5.854,50197,0
2015-01-23,5.5,5.599,4.7,5.032,172445,0
2015-01-26,5,5.65,4.807,5.551,112488,0
2015-01-27,5.3,5.6,5.2,5.544,72945,0
2015-01-28,5,5.564,5,5.3,36927,0
2015-01-29,5.5,5.798,5.2,5.5,50823,0
2015-01-30,5.5,5.8,5.2,5.289,63150,0
2015-02-02,5.715,5.715,5.284,5.6,28399,0
2015-02-03,5.65,5.998,5.55,5.841,69205,0
2015-02-04,5.95,6.849,5.837,6.211,127782,0
2015-02-05,6.2,6.6,6.2,6.3,48038,0
2015-02-06,6.5,6.6,6.2,6.2,222277,0
2015-02-09,6.5,8.3,6.3,8.1,221901,0
2015-02-10,9.5,9.8,8.22,9.002,583705,0
2015-02-11,9.4,9.5,7.5,8,249150,0
2015-02-12,8.3,8.375,7.8,8,65637,0
2015-02-13,7.871,8.3,7.5,8.135,74971,0
2015-02-17,8.192,8.199,7.8,8.001,51636,0
2015-02-18,8,8.01,7.5,7.601,29917,0
2015-02-19,7.6,7.668,6.8,6.902,89726,0
2015-02-20,7,7.3,6.8,6.9,30255,0
2015-02-23,6.8,7.149,6.71,6.879,41308,0
2015-02-24,6.879,6.879,6.673,6.863,31569,0
2015-02-25,7,7.4,6.71,6.854,45465,0
2015-02-26,6.87,7.149,6.869,7,35137,0
2015-02-27,6.945,7.2,6.9,6.977,30894,0
2015-03-02,6.9,7.9,6.9,7.9,89880,0
2015-03-03,7.7,9.2,7.7,8.2,182680,0
2015-03-04,8.2,8.3,7.8,7.9,54090,0
2015-03-05,8,8,7.5,7.7,61130,0
2015-03-06,7.7,8,7.4,7.6,30040,0
2015-03-09,7.6,7.6,7.4,7.5,15500,0
2015-03-10,7.4,7.9,7.3,7.3,36480,0
2015-03-11,7.6,7.9,7.3,7.4,18000,0
2015-03-12,7.5,7.7,7.3,7.7,21230,0
2015-03-13,8,8,7.6,7.7,30180,0
2015-03-16,7.9,8.1,7.2,7.9,47580,0
2015-03-17,7.4,8.4,7.2,7.2,146520,0
2015-03-18,7.2,7.7,7.2,7.5,41410,0
2015-03-19,7.5,8,7.4,7.7,32930,0
2015-03-20,7.8,8.5,7.6,7.8,116410,0
2015-03-23,7.9,8.4,7.5,7.5,73900,0
2015-03-24,7.4,7.8,7.3,7.5,32560,0
2015-03-25,7.8,7.9,7.3,7.3,31180,0
2015-03-26,7.4,7.5,7.1,7.2,36650,0
2015-03-27,7.2,7.5,6.8,6.9,52620,0
2015-03-30,6.9,7.2,6.5,6.8,49450,0
2015-03-31,6.7,6.8,6.504,6.504,28847,0
2015-04-01,6.5,6.9,6.3,6.5,62900,0
2015-04-02,6.8,6.8,6,6.4,97300,0
2015-04-06,6.5,7,6.4,6.6,34690,0
2015-04-07,7.4,7.691,6.83,7.001,111574,0
2015-04-08,7.5,7.6,7.2,7.5,66590,0
2015-04-09,7.35,7.5,6.8,6.86,53901,0
2015-04-10,7.4,7.4,6.6,6.9,77760,0
2015-04-13,6.9,7,6.6,6.6,41180,0
2015-04-14,6.6,7,6.6,6.6,42780,0
2015-04-15,6.65,6.9,6.603,6.798,26877,0
2015-04-16,6.6,6.8,6.6,6.712,27654,0
2015-04-17,6.9,6.9,6.5,6.5,42130,0
2015-04-20,6.6,7.3,6.515,7.081,86883,0
2015-04-21,6.816,7,6.702,6.956,23014,0
2015-04-22,6.77,7.096,6.77,6.81,20944,0
2015-04-23,6.8,7.4,6.7,7.1,35110,0
2015-04-24,7,7.3,6.85,6.886,22934,0
2015-04-27,6.9,7,6.6,6.6,32310,0
2015-04-28,6.6,6.9,6.5,6.7,24080,0
2015-04-29,6.7,6.8,6.1,6.1,74560,0
2015-04-30,6.6,6.6,5.7,6.2,86320,0
2015-05-01,6.6,7.5,6.6,7.1,236140,0
2015-05-04,7,7.3,6.6,7.2,126070,0
2015-05-05,7.3,7.3,6.7,7.1,103910,0
2015-05-06,7.3,7.305,6.865,7.163,95739,0
2015-05-07,7.2,7.2,6.751,6.772,50408,0
2015-05-08,7,7.2,6.8,6.8,54010,0
2015-05-11,6.9,7,6.6,6.7,47640,0
2015-05-12,6.682,7.198,6.3,6.601,109403,0
2015-05-13,6.6,7,6.6,6.6,41610,0
2015-05-14,6.9,7,6.5,6.7,92980,0
2015-05-15,6.8,6.9,6.5,6.604,48527,0
2015-05-18,6.674,6.8,6.6,6.605,48298,0
2015-05-19,6.8,6.8,6.4,6.5,64030,0
2015-05-20,6.5,6.7,6.3,6.3,46120,0
2015-05-21,6.3,6.6,6.1,6.3,47670,0
2015-05-22,6.2,6.3,6,6,48380,0
2015-05-26,6.488,6.488,6.1,6.159,44114,0
2015-05-27,6.1,6.2,6.1,6.1,47480,0
2015-05-28,6.2,6.35,6,6.143,29409,0
2015-05-29,6.2,6.3,5.8,5.9,66650,0
2015-06-01,6,6.2,5.615,6,75618,0
2015-06-02,6.1,6.9,5.95,6.5,131118,0
2015-06-03,6.5,6.7,6.3,6.6,57520,0
2015-06-04,6.5,6.8,6.3,6.6,45690,0
2015-06-05,6.7,6.8,6.4,6.6,23560,0
2015-06-08,6.6,6.8,6.3,6.4,48410,0
2015-06-09,6.4,6.618,6.271,6.401,38205,0
2015-06-10,6.735,6.735,6.223,6.406,27450,0
2015-06-11,6.4,6.697,6.3,6.499,37654,0
2015-06-12,6.5,6.6,6.3,6.5,33500,0
2015-06-15,6.4,6.5,6.2,6.4,36260,0
2015-06-16,6.3,6.5,6.1,6.1,34910,0
2015-06-17,6.2,6.4,6.1,6.2,33730,0
2015-06-18,6.2,6.5,6.1,6.2,30360,0
2015-06-19,6.3,6.3,6,6.1,39380,0
2015-06-22,6.1,6.2,5.7,5.9,113640,0
2015-06-23,6,6.2,5.925,6.098,35889,0
2015-06-24,6.1,6.1,5.8,5.9,57250,0
2015-06-25,5.8,6,5.8,5.9,23620,0
2015-06-26,6,6,5.5,5.5,1017850,0
2015-06-29,5.6,6.1,5.5,5.8,75280,0
2015-06-30,5.78,5.8,5.5,5.555,40580,0
2015-07-01,5.6,5.8,5.5,5.6,46150,0
2015-07-02,5.6,6.1,5.5,6,43050,0
2015-07-06,6,6,5.5,5.7,70910,0
2015-07-07,5.5,5.5,5.1,5.4,69900,0
2015-07-08,5.3,5.4,5.1,5.1,50730,0
2015-07-09,5.1,5.4,5.1,5.2,42570,0
2015-07-10,5.3,5.3,5.1,5.2,29140,0
2015-07-13,5.2,5.5,5.1,5.4,50270,0
2015-07-14,5.45,6.1,5.4,6.097,157926,0
2015-07-15,5.8,6,5.7,5.8,39661,0
2015-07-16,5.7,5.8,5.5,5.6,47850,0
2015-07-17,5.7,5.8,5.3,5.4,32590,0
2015-07-20,5.5,5.5,5,5.3,46080,0
2015-07-21,5.4,5.4,4.9,5.2,61790,0
2015-07-22,4.9,5.2,4.9,5.2,45950,0
2015-07-23,5.2,5.2,4.6,4.6,168110,0
2015-07-24,4.5,4.9,3.9,4.4,88410,0
2015-07-27,4.1,4.9,4.1,4.7,60890,0
2015-07-28,4.9,5,4.5,4.9,69450,0
2015-07-29,5,5.9,5,5.6,165640,0
2015-07-30,5.7,5.8,5,5.4,23640,0
2015-07-31,5.8,7,5.7,7,218890,0
2015-08-03,7.3,7.4,6.133,6.601,123845,0
2015-08-04,6.5,7.2,6.3,6.5,117170,0
2015-08-05,6.8,6.8,6.1,6.3,50650,0
2015-08-06,6.4,6.5,6.099,6.405,76518,0
2015-08-07,6.3,6.6,6,6.2,38510,0
2015-08-10,6.2,6.5,6,6.2,55060,0
2015-08-11,6.08,6.088,5.689,5.9,77085,0
2015-08-12,6.2,6.8,5.8,6.3,87670,0
2015-08-13,6.4,6.6,6.1,6.3,38990,0
2015-08-14,6.2,6.4,6.2,6.4,35890,0
2015-08-17,6.4,6.4,6.1,6.3,31690,0
2015-08-18,6.3,6.4,6.1,6.1,46600,0
2015-08-19,6.1,6.4,5.9,5.9,51170,0
2015-08-20,6,6.3,5.8,6.2,51630,0
2015-08-21,6,6.2,5.7,6.1,80630,0
2015-08-24,5.495,6.07,5.101,5.576,60618,0
2015-08-25,5.6,6,5.4,5.4,56170,0
2015-08-26,5.4,6,5.3,5.9,70800,0
2015-08-27,6.1,6.3,6,6.1,96730,0
2015-08-28,6.1,6.2,5.8,5.9,57370,0
2015-08-31,6,6.3,5.9,6,39650,0
2015-09-01,6.1,6.1,5.8,6,19800,0
2015-09-02,5.9,6.3,5.8,5.9,41790,0
2015-09-03,6.1,6.1,5.8,5.9,28760,0
2015-09-04,6,6,5.7,5.9,31830,0
2015-09-08,6.1,6.3,5.8,6.3,73740,0
2015-09-09,6,6.3,5.9,6.1,45900,0
2015-09-10,6.389,6.389,6.012,6.104,23022,0
2015-09-11,6.2,6.2,5.8,6,33800,0
2015-09-14,5.9,6.2,5.7,6,47040,0
2015-09-15,6,6.3,6,6.1,30660,0
2015-09-16,6.2,6.6,6.1,6.6,83840,0
2015-09-17,6.5,6.598,6.1,6.404,42018,0
2015-09-18,6.5,6.7,6.2,6.7,98210,0
2015-09-21,6.6,6.6,6.3,6.3,43590,0
2015-09-22,6.3,6.4,6,6.2,45360,0
2015-09-23,6.1,6.2,5.8,5.9,47080,0
2015-09-24,5.9,6.1,5.8,6.1,37381,0
2015-09-25,6,6.4,5.8,6.2,35440,0
2015-09-28,6.18,6.287,5.65,5.69,68725,0
2015-09-29,5.8,6.2,5.5,5.5,33830,0
2015-09-30,5.6,5.9,5.3,5.6,42150,0
2015-10-01,5.6,6,5.3,5.7,30300,0
2015-10-02,5.5,5.6,5.4,5.5,82810,0
2015-10-05,5.6,5.9,3.2,3.2,624187,0
2015-10-06,3.5,4.3,3.4,4.2,309470,0
2015-10-07,4.3,4.4,3.9,4,124170,0
2015-10-08,4.1,4.1,3.7,4,87660,0
2015-10-09,4.1,4.2,4,4.1,82570,0
2015-10-12,4.16,4.3,3.831,3.98,49324,0
2015-10-13,4,4.1,3.8,3.9,34370,0
2015-10-14,3.9,3.9,3.5,3.7,55490,0
2015-10-15,3.6,4,3.5,3.8,50670,0
2015-10-16,4.1,4.3,3.9,4.1,130690,0
2015-10-19,4.2,4.235,3.9,3.9,42283,0
2015-10-20,3.86,4,3.7,3.816,59040,0
2015-10-21,3.8,3.9,3.7,3.7,58550,0
2015-10-22,3.6,3.9,3.5,3.6,59380,0
2015-10-23,3.7,3.7,3.3,3.4,78060,0
2015-10-26,3.3,3.6,3.3,3.4,58430,0
2015-10-27,3.6,3.6,3.2,3.2,111840,0
2015-10-28,3.3,3.3,2.8,2.9,181290,0
2015-10-29,3.2,3.2,2.8,2.9,95320,0
2015-10-30,3.2,3.9,3,3.8,168300,0
2015-11-02,3.611,3.748,3.2,3.488,70858,0
2015-11-03,3.5,3.6,3.4,3.5,37020,0
2015-11-04,3.6,3.696,3.516,3.653,40307,0
2015-11-05,3.3,3.5,3.1,3.4,94670,0
2015-11-06,3.4,3.5,3.3,3.3,38270,0
2015-11-09,3.301,3.5,3.101,3.198,52339,0
2015-11-10,3.3,3.5,3.2,3.4,76490,0
2015-11-11,3.3,3.4,3.2,3.3,32590,0
2015-11-12,3.2,3.6,3.2,3.4,45410,0
2015-11-13,3.4,3.6,3.2,3.6,23480,0
2015-11-16,3.4,3.5,3.2,3.4,46600,0
2015-11-17,3.3,3.4,3,3.1,53860,0
2015-11-18,3,3.3,3,3.2,26740,0
2015-11-19,3.3,3.4,3.1,3.1,42840,0
2015-11-20,3.2,3.3,3.2,3.3,21300,0
2015-11-23,3.2,3.7,3.2,3.6,93420,0
2015-11-24,3.5,3.8,3.4,3.4,49620,0
2015-11-25,3.5,3.6,3.2,3.3,72100,0
2015-11-27,3.2,3.5,3.1,3.1,107650,0
2015-11-30,3.06,3.85,2.8101,3.36,238001,0
2015-12-01,3.37,3.38,3.16,3.19,104397,0
2015-12-02,3.18,3.27,3.11,3.16,108778,0
2015-12-03,3.17,3.2392,3.11,3.16,51321,0
2015-12-04,3.14,3.3,3.1,3.21,76200,0
2015-12-07,3.21,3.7,2.8,2.87,1476100,0
2015-12-08,2.79,2.87,2.56,2.58,457946,0
2015-12-09,2.56,2.57,2,2.36,913700,0
2015-12-10,2.4,2.5,2.12,2.37,414100,0
2015-12-11,2.35,2.43,2.25,2.4,172200,0
2015-12-14,2.33,2.38,2.16,2.21,200111,0
2015-12-15,2.22,2.45,2.12,2.36,300400,0
2015-12-16,2.29,2.58,2.29,2.43,295300,0
2015-12-17,2.36,2.55,2.32,2.5,118800,0
2015-12-18,2.46,2.66,2.41,2.56,298200,0
2015-12-21,2.63,2.7,2.4,2.42,225500,0
2015-12-22,2.42,2.59,2.34,2.4,211795,0
2015-12-23,2.4,2.6,2.35,2.6,233000,0
2015-12-24,2.55,2.73,2.55,2.7,104611,0
2015-12-28,2.65,2.92,2.63,2.71,233066,0
2015-12-29,2.7,2.84,2.4201,2.56,349586,0
2015-12-30,2.54,2.63,2.54,2.55,83433,0
2015-12-31,2.55,2.55,2.39,2.47,64593,0
2016-01-04,2.47,2.5,2.35,2.44,154461,0
2016-01-05,2.5,2.52,2.33,2.42,86315,0
2016-01-06,2.35,2.4458,2.16,2.2,217883,0
2016-01-07,2.3,2.35,1.87,1.99,279183,0
2016-01-08,2.01,2.09,1.91,1.99,190374,0
2016-01-11,1.97,2,1.78,1.9,150025,0
2016-01-12,1.91,1.9401,1.82,1.86,108052,0
2016-01-13,1.86,1.92,1.72,1.75,284053,0
2016-01-14,1.76,1.87,1.72,1.81,199605,0
2016-01-15,1.83,1.83,1.71,1.75,93523,0
2016-01-19,1.76,1.8,1.58,1.58,319700,0
2016-01-20,1.66,1.79,1.6,1.73,241152,0
2016-01-21,1.73,1.8,1.72,1.78,88192,0
2016-01-22,1.79,1.86,1.74,1.86,155667,0
2016-01-25,1.81,1.85,1.71,1.72,105132,0
2016-01-26,1.77,1.8,1.72,1.75,80754,0
2016-01-27,1.77,1.77,1.67,1.69,89596,0
2016-01-28,1.72,1.7399,1.66,1.69,102331,0
2016-01-29,1.69,1.74,1.66,1.67,102907,0
2016-02-01,1.66,1.72,1.64,1.72,104847,0
2016-02-02,1.68,1.74,1.67,1.72,58239,0
2016-02-03,1.6989,1.6989,1.56,1.65,230578,0
2016-02-04,1.71,1.76,1.6,1.7,305309,0
2016-02-05,1.7,1.7,1.59,1.6,110018,0
2016-02-08,1.6,1.6,1.48,1.49,202911,0
2016-02-09,1.53,1.55,1.4705,1.48,101716,0
2016-02-10,1.52,1.62,1.5,1.52,188773,0
2016-02-11,1.52,1.52,1.1815,1.48,124556,0
2016-02-12,1.48,1.5355,1.43,1.5,51584,0
2016-02-16,1.5,1.58,1.38,1.39,183934,0
2016-02-17,1.48,1.48,1.315,1.39,157764,0
2016-02-18,1.4,1.64,1.4,1.56,216485,0
2016-02-19,1.56,2.39,1.56,2.16,1980530,0
2016-02-22,2.09,2.25,1.97,2.17,476761,0
2016-02-23,2.18,2.58,2.02,2.32,1038297,0
2016-02-24,2.31,2.75,2.1001,2.68,797367,0
2016-02-25,2.64,2.78,2.41,2.66,581097,0
2016-02-26,2.69,2.69,2.469,2.5,259516,0
2016-02-29,2.44,2.54,2.3862,2.52,170941,0
2016-03-01,2.5,2.51,2.16,2.25,351221,0
2016-03-02,2.2,2.3499,2.16,2.25,219729,0
2016-03-03,2.2,2.31,2.16,2.2,203075,0
2016-03-04,2.17,2.35,2.1189,2.2201,191070,0
2016-03-07,2.3,2.8,2.22,2.56,725382,0
2016-03-08,2.54,2.61,2.4001,2.45,190263,0
2016-03-09,2.46,2.51,2.12,2.13,515030,0
2016-03-10,2.13,2.25,1.99,2.05,434332,0
2016-03-11,2.04,2.1,1.82,1.93,393323,0
2016-03-14,2,2.01,1.75,1.88,218041,0
2016-03-15,1.88,1.9099,1.66,1.75,167295,0
2016-03-16,1.74,1.87,1.6,1.8,243692,0
2016-03-17,1.78,1.8399,1.72,1.74,103915,0
2016-03-18,1.74,1.82,1.68,1.82,169413,0
2016-03-21,1.8,1.88,1.755,1.755,84233,0
2016-03-22,1.76,1.82,1.67,1.76,155980,0
2016-03-23,1.82,1.82,1.65,1.66,123972,0
2016-03-24,1.67,1.6899,1.56,1.57,137231,0
2016-03-28,1.56,1.8499,1.5,1.75,274422,0
2016-03-29,1.73,1.75,1.5701,1.65,59132,0
2016-03-30,1.65,1.74,1.61,1.63,44765,0
2016-03-31,1.64,1.73,1.62,1.64,60724,0
2016-04-01,1.68,1.71,1.61,1.61,38191,0
2016-04-04,1.62,1.73,1.54,1.55,144295,0
2016-04-05,1.57,1.6,1.4789,1.51,131859,0
2016-04-06,1.53,1.61,1.53,1.57,36177,0
2016-04-07,1.58,1.65,1.5,1.54,90443,0
2016-04-08,1.57,1.6,1.55,1.6,40103,0
2016-04-11,1.6499,1.66,1.516,1.56,36230,0
2016-04-12,1.58,1.64,1.56,1.61,34503,0
2016-04-13,1.61,1.95,1.61,1.78,440076,0
2016-04-14,1.8,2.18,1.75,2.16,473473,0
2016-04-15,2.19,2.19,1.83,1.93,242998,0
2016-04-18,1.9,1.9,1.81,1.84,100650,0
2016-04-19,1.85,1.9899,1.85,1.86,83769,0
2016-04-20,1.86,2,1.86,1.95,77360,0
2016-04-21,1.97,2.02,1.86,1.87,99942,0
2016-04-22,1.88,1.951,1.6,1.72,294029,0
2016-04-25,1.99,2.15,1.7801,1.9,320540,0
2016-04-26,1.92,1.97,1.75,1.8599,177651,0
2016-04-27,1.84,1.91,1.71,1.89,72351,0
2016-04-28,1.86,2,1.86,1.95,147602,0
2016-04-29,1.9434,2,1.85,1.89,88508,0
2016-05-02,1.91,2.05,1.85,1.94,204881,0
2016-05-03,1.94,2.17,1.9004,2.1299,373806,0
2016-05-04,2.12,2.26,1.96,2,473161,0
2016-05-05,2.02,2.1399,1.8501,1.98,260811,0
2016-05-06,2.2,2.23,1.93,1.97,229759,0
2016-05-09,1.99,2.2,1.99,1.99,46733,0
2016-05-10,1.86,2.1298,1.86,1.86,119433,0
2016-05-11,1.85,1.91,1.75,1.81,110168,0
2016-05-12,1.8,1.9,1.75,1.75,90452,0
2016-05-13,1.75,1.86,1.75,1.78,76029,0
2016-05-16,1.78,1.8,1.73,1.74,116431,0
2016-05-17,1.74,1.7601,1.7,1.71,63909,0
2016-05-18,1.71,1.74,1.55,1.69,141295,0
2016-05-19,1.69,1.82,1.66,1.72,99999,0
2016-05-20,1.7,1.82,1.7,1.78,22266,0
2016-05-23,1.77,1.8699,1.77,1.8,70680,0
2016-05-24,1.78,1.855,1.78,1.8,30794,0
2016-05-25,1.85,1.98,1.78,1.94,256200,0
2016-05-26,1.92,2,1.86,1.92,48362,0
2016-05-27,1.91,1.91,1.82,1.84,36562,0
2016-05-31,1.86,1.89,1.8,1.83,32311,0
2016-06-01,1.85,1.8999,1.81,1.88,78713,0
2016-06-02,1.845,1.91,1.8,1.8,27866,0
2016-06-03,1.82,1.87,1.813,1.87,32319,0
2016-06-06,1.86,1.94,1.84,1.92,93930,0
2016-06-07,1.92,2,1.8701,1.98,91150,0
2016-06-08,2.04,2.07,1.8901,2.05,204124,0
2016-06-09,2.1,2.12,1.92,1.99,123897,0
2016-06-10,1.97,2.06,1.9,1.99,117982,0
2016-06-13,1.99,2.1,1.9132,1.97,122271,0
2016-06-14,1.95,2.06,1.92,1.99,92067,0
2016-06-15,1.99,2.4,1.98,2.18,1421257,0
2016-06-16,2.19,2.42,2.15,2.28,517049,0
2016-06-17,2.31,2.47,2.18,2.2,374792,0
2016-06-20,2.17,2.35,2.06,2.17,212513,0
2016-06-21,2.13,2.3,2.08,2.231,236922,0
2016-06-22,2.2889,2.2889,2.11,2.14,119207,0
2016-06-23,2.1,2.21,2.1,2.14,118194,0
2016-06-24,2,2.09,2,2.07,186043,0
2016-06-27,2.05,2.17,1.9201,1.95,189744,0
2016-06-28,1.9846,2,1.87,1.96,103040,0
2016-06-29,1.98,2,1.88,1.9166,61731,0
2016-06-30,1.9208,1.93,1.841,1.9,52787,0
2016-07-01,1.8576,1.96,1.8576,1.95,31886,0
2016-07-05,1.9115,1.9115,1.83,1.87,39524,0
2016-07-06,1.89,1.89,1.79,1.8,98048,0
2016-07-07,1.82,1.86,1.79,1.85,191184,0
2016-07-08,1.88,1.93,1.85,1.91,97985,0
2016-07-11,1.94,2.12,1.86,1.86,337985,0
2016-07-12,1.8828,1.99,1.83,1.92,48621,0
2016-07-13,1.94,2.0099,1.8635,1.9,71781,0
2016-07-14,1.87,1.99,1.87,1.978,83315,0
2016-07-15,1.96,2.32,1.96,2.09,743647,0
2016-07-18,2.07,2.189,2.0348,2.0811,132014,0
2016-07-19,2.1399,2.2,2.1001,2.14,132775,0
2016-07-20,2.16,2.199,2.04,2.16,201619,0
2016-07-21,2.12,2.4573,2.12,2.385,715873,0
2016-07-22,2.45,2.57,2.25,2.41,642624,0
2016-07-25,2.4,2.43,2.33,2.38,179573,0
2016-07-26,2.38,2.49,2.3,2.34,250610,0
2016-07-27,2.31,2.4,2.2665,2.38,125293,0
2016-07-28,2.35,2.439,2.34,2.42,122490,0
2016-07-29,2.4,2.5,2.35,2.46,215292,0
2016-08-01,2.45,2.5,2.22,2.25,152949,0
2016-08-02,2.21,2.3735,2.2,2.28,64320,0
2016-08-03,2.2,2.31,2.19,2.24,52849,0
2016-08-04,2.195,2.2786,2.17,2.17,48602,0
2016-08-05,2.25,2.25,1.96,1.99,326924,0
2016-08-08,2.02,2.13,1.97,2.12,86557,0
2016-08-09,2.25,2.33,2.05,2.06,166871,0
2016-08-10,2.06,2.18,2.05,2.1,82087,0
2016-08-11,2.14,2.17,2.05,2.08,118928,0
2016-08-12,2.02,2.106,2.02,2.08,112669,0
2016-08-15,2.06,2.14,2.06,2.09,98306,0
2016-08-16,2.12,2.24,2.08,2.14,90392,0
2016-08-17,2.17,2.25,2.1,2.17,89286,0
2016-08-18,2.19,2.2099,2.09,2.11,64411,0
2016-08-19,2.13,2.13,2.06,2.11,46730,0
2016-08-22,2.08,2.12,2.04,2.06,31389,0
2016-08-23,2.0301,2.1,2.03,2.07,55911,0
2016-08-24,2.09,2.11,2.03,2.07,82374,0
2016-08-25,2.06,2.11,2.03,2.1,27994,0
2016-08-26,2.1,2.1,2.0301,2.0899,40110,0
2016-08-29,2.06,2.08,2.03,2.07,29185,0
2016-08-30,2.07,2.09,2.05,2.06,26329,0
2016-08-31,2.05,2.09,2.04,2.05,54025,0
2016-09-01,2.06,2.07,2.02,2.07,70774,0
2016-09-02,2.09,2.1,2,2.01,32848,0
2016-09-06,2,2.04,1.94,1.95,134487,0
2016-09-07,1.97,2.11,1.97,2.03,118051,0
2016-09-08,2.02,2.15,2.02,2.14,77326,0
2016-09-09,2.14,2.17,2.03,2.1,47617,0
2016-09-12,2.08,2.2,2.05,2.12,146758,0
2016-09-13,2.1,2.22,2.09,2.13,128884,0
2016-09-14,2.15,2.39,2.09,2.37,328495,0
2016-09-15,2.39,2.49,2.3,2.48,339516,0
2016-09-16,2.42,2.71,2.34,2.67,393679,0
2016-09-19,2.7,2.72,2.5,2.58,319557,0
2016-09-20,2.58,2.66,2.46,2.63,240437,0
2016-09-21,2.64,2.64,2.51,2.59,103635,0
2016-09-22,2.59,2.7,2.52,2.67,207400,0
2016-09-23,2.68,2.83,2.5716,2.79,233356,0
2016-09-26,2.82,2.9,2.671,2.79,245296,0
2016-09-27,2.77,2.7899,2.628,2.7001,331257,0
2016-09-28,2.74,2.74,2.64,2.7,95898,0
2016-09-29,2.68,2.72,2.61,2.63,105731,0
2016-09-30,2.62,2.71,2.52,2.69,178423,0
2016-10-03,2.71,3.08,2.6713,3.07,464583,0
2016-10-04,3.11,3.17,2.83,3,416869,0
2016-10-05,3.03,3.169,2.9406,3.1,132221,0
2016-10-06,3.1,3.1499,3.0181,3.14,96446,0
2016-10-07,3.17,3.18,2.931,3.05,142952,0
2016-10-10,3.04,3.16,3.006,3.15,117620,0
2016-10-11,3.16,3.16,3,3.07,156004,0
2016-10-12,3.08,3.15,2.96,3.13,103565,0
2016-10-13,3.06,3.18,3.0346,3.1,133822,0
2016-10-14,3.13,3.55,3.0801,3.55,561394,0
2016-10-17,3.58,4.05,3.39,3.44,1463810,0
2016-10-18,3.5,3.54,3.11,3.24,319951,0
2016-10-19,3.14,3.38,3.12,3.29,198584,0
2016-10-20,3.29,3.34,3.1,3.21,176152,0
2016-10-21,3.13,3.29,3.1,3.18,77954,0
2016-10-24,3.21,3.34,3.08,3.3,208941,0
2016-10-25,3.29,3.34,3.1558,3.25,75722,0
2016-10-26,3.31,3.31,3.1,3.12,138154,0
2016-10-27,3.14,3.1756,2.95,3.07,229816,0
2016-10-28,3.05,3.07,2.86,2.89,150100,0
2016-10-31,2.87,2.87,2.65,2.66,135557,0
2016-11-01,2.65,2.7296,2.53,2.61,102599,0
2016-11-02,2.62,2.675,2.5,2.54,97370,0
2016-11-03,2.57,2.57,2.45,2.46,81811,0
2016-11-04,2.44,2.63,2.42,2.6,44477,0
2016-11-07,2.6,2.69,2.6,2.6,91411,0
2016-11-08,2.61,2.64,2.4774,2.63,79436,0
2016-11-09,2.58,2.78,2.42,2.65,91939,0
2016-11-10,2.6,2.76,2.2,2.23,262261,0
2016-11-11,2.19,2.4599,2.15,2.36,216478,0
2016-11-14,2.35,2.46,2.35,2.42,86536,0
2016-11-15,2.42,2.48,2.35,2.35,95225,0
2016-11-16,2.34,2.44,2.25,2.35,38219,0
2016-11-17,2.4,2.53,2.27,2.4301,197716,0
2016-11-18,2.52,2.7699,2.48,2.52,287680,0
2016-11-21,2.54,2.62,2.38,2.4675,193141,0
2016-11-22,2.51,2.54,2.35,2.41,232788,0
2016-11-23,2.39,2.4599,2.35,2.39,173673,0
2016-11-25,2.41,2.49,2.3964,2.47,103188,0
2016-11-28,2.47,2.5,2.37,2.43,112307,0
2016-11-29,2.43,2.47,2.31,2.41,64844,0
2016-11-30,2.39,2.39,2.25,2.33,179260,0
2016-12-01,2.31,2.43,2.25,2.32,213786,0
2016-12-02,2.327,2.44,2.32,2.42,109101,0
2016-12-05,2.42,2.55,2.371,2.48,121546,0
2016-12-06,2.47,2.55,2.46,2.49,95308,0
2016-12-07,2.5,2.516,2.15,2.4101,135570,0
2016-12-08,2.35,2.43,2.35,2.37,95508,0
2016-12-09,2.38,2.45,2.2,2.22,210619,0
2016-12-12,2.25,2.39,2.19,2.2,115534,0
2016-12-13,2.2,2.28,2.2,2.22,48360,0
2016-12-14,2.25,2.28,2.11,2.19,93730,0
2016-12-15,2.15,2.19,2,2.01,187789,0
2016-12-16,2.01,2.14,1.9901,2.12,89916,0
2016-12-19,2.15,2.26,2.11,2.19,124403,0
2016-12-20,2.17,2.19,2.11,2.14,104054,0
2016-12-21,2.14,2.15,2.021,2.05,52481,0
2016-12-22,2.05,2.1,2,2.07,92906,0
2016-12-23,2.09,2.1,2.01,2.09,93171,0
2016-12-27,2.08,2.29,2.019,2.21,201170,0
2016-12-28,2.27,2.4,2.2,2.29,591661,0
2016-12-29,2.27,2.2749,2.0343,2.11,299741,0
2016-12-30,2.1,2.18,2.1,2.13,165336,0
2017-01-03,2.17,2.27,2.1201,2.19,179947,0
2017-01-04,2.21,2.26,2.18,2.19,124478,0
2017-01-05,2.2478,2.35,2.15,2.3,171814,0
2017-01-06,2.29,2.3,2.22,2.25,111210,0
2017-01-09,2.25,2.26,2.2,2.24,98580,0
2017-01-10,2.24,2.39,2.2144,2.325,152047,0
2017-01-11,2.31,2.36,2.31,2.33,94785,0
2017-01-12,2.34,2.37,2.2,2.24,107688,0
2017-01-13,2.3,2.37,2.2,2.21,81034,0
2017-01-17,2.21,2.25,2.11,2.12,112445,0
2017-01-18,2.15,2.19,2.12,2.15,54477,0
2017-01-19,2.2,2.2,2.07,2.12,69355,0
2017-01-20,2.1,2.25,2.1,2.23,100820,0
2017-01-23,2.24,2.3199,2.13,2.25,196042,0
2017-01-24,2.24,2.31,2.211,2.29,130402,0
2017-01-25,2.24,2.37,2.24,2.3299,98124,0
2017-01-26,2.32,2.4118,2.28,2.29,139874,0
2017-01-27,2.39,2.39,2.24,2.3,62511,0
2017-01-30,2.31,2.349,2.2,2.23,49024,0
2017-01-31,2.22,2.27,2.1881,2.23,52857,0
2017-02-01,2.2415,2.27,2.16,2.2,85820,0
2017-02-02,2.18,2.23,2.1307,2.15,78052,0
2017-02-03,2.19,2.21,2.1101,2.14,115517,0
2017-02-06,2.16,2.33,2.12,2.26,361166,0
2017-02-07,2.28,2.39,2.2513,2.37,202131,0
2017-02-08,2.3584,2.36,2.221,2.26,153403,0
2017-02-09,2.29,2.39,2.26,2.3,132090,0
2017-02-10,2.32,2.39,2.31,2.38,42867,0
2017-02-13,2.38,2.4,2.34,2.35,85439,0
2017-02-14,2.37,2.39,2.26,2.29,55333,0
2017-02-15,2.29,2.31,2.21,2.26,81358,0
2017-02-16,2.29,2.3435,2.21,2.22,131527,0
2017-02-17,2.2,2.25,2.2,2.24,31613,0
2017-02-21,2.23,2.27,2.2,2.21,49391,0
2017-02-22,2.23,2.25,2.081,2.16,181746,0
2017-02-23,2.14,2.3,2.12,2.12,259199,0
2017-02-24,2.13,2.2268,2.07,2.07,73586,0
2017-02-27,2.09,2.2,2.09,2.17,118373,0
2017-02-28,2.2,2.24,2.13,2.21,59169,0
2017-03-01,2.24,2.32,2.23,2.31,164627,0
2017-03-02,2.28,2.29,2.22,2.26,81575,0
2017-03-03,2.24,2.29,2.19,2.28,46776,0
2017-03-06,2.25,2.25,2.17,2.19,55369,0
2017-03-07,2.22,2.29,2.1891,2.29,84027,0
2017-03-08,2.29,2.6,2.29,2.6,609363,0
2017-03-09,2.55,2.5511,2.3,2.33,225810,0
2017-03-10,2.35,2.412,2.2,2.23,163355,0
2017-03-13,2.2362,2.3,2.23,2.28,49739,0
2017-03-14,2.3,2.3,2.15,2.24,193667,0
2017-03-15,2.23,2.23,2.16,2.16,74830,0
2017-03-16,2.15,2.21,2.15,2.19,42037,0
2017-03-17,2.17,2.22,2.1306,2.21,92492,0
2017-03-20,2.18,2.19,2.13,2.15,43749,0
2017-03-21,2.15,2.18,2.05,2.06,100718,0
2017-03-22,2.12,2.14,2.05,2.06,53054,0
2017-03-23,2.05,2.14,2.05,2.11,24489,0
2017-03-24,2.1,2.1298,2.08,2.1,48711,0
2017-03-27,2.08,2.1,1.91,2.05,169867,0
2017-03-28,2.05,2.3,2.05,2.19,250684,0
2017-03-29,2.18,2.23,2.12,2.16,126196,0
2017-03-30,2.16,2.24,2.15,2.18,69338,0
2017-03-31,2.12,2.25,2.11,2.17,113095,0
2017-04-03,2.17,2.24,2.08,2.08,127401,0
2017-04-04,2.09,2.104,1.95,1.95,242083,0
2017-04-05,1.95,2.0869,1.95,1.95,171727,0
2017-04-06,1.96,1.99,1.9,1.91,170239,0
2017-04-07,1.9196,1.97,1.85,1.87,190244,0
2017-04-10,1.86,2.09,1.86,1.94,122752,0
2017-04-11,1.95,1.99,1.88,1.93,77084,0
2017-04-12,1.92,1.985,1.9,1.9,39448,0
2017-04-13,1.93,1.95,1.82,1.82,111681,0
2017-04-17,1.83,1.87,1.82,1.82,28162,0
2017-04-18,1.81,1.9161,1.8,1.86,167430,0
2017-04-19,1.84,1.909,1.73,1.79,201741,0
2017-04-20,1.8,1.8,1.62,1.71,119729,0
2017-04-21,1.63,1.79,1.61,1.76,125997,0
2017-04-24,1.76,1.8135,1.76,1.77,41292,0
2017-04-25,1.79,1.89,1.78,1.82,96105,0
2017-04-26,1.82,1.8678,1.69,1.77,125907,0
2017-04-27,1.79,1.79,1.71,1.765,52969,0
2017-04-28,1.75,1.766,1.68,1.71,63562,0
2017-05-01,1.71,1.78,1.71,1.74,88690,0
2017-05-02,1.74,1.8,1.71,1.71,39666,0
2017-05-03,1.71,1.779,1.65,1.68,83870,0
2017-05-04,1.67,1.699,1.5,1.61,82770,0
2017-05-05,1.5804,1.67,1.58,1.64,56255,0
2017-05-08,1.62,1.7,1.62,1.66,69454,0
2017-05-09,1.65,1.739,1.63,1.65,68418,0
2017-05-10,1.64,1.75,1.64,1.72,89471,0
2017-05-11,1.7,1.72,1.6,1.65,79535,0
2017-05-12,1.64,1.68,1.61,1.62,58543,0
2017-05-15,1.61,1.7,1.61,1.7,85994,0
2017-05-16,1.81,1.81,1.61,1.63,102428,0
2017-05-17,1.6,1.67,1.37,1.58,280585,0
2017-05-18,1.55,1.55,1.44,1.54,84913,0
2017-05-19,1.54,1.65,1.45,1.65,278006,0
2017-05-22,1.63,1.79,1.5627,1.77,375637,0
2017-05-23,1.78,1.95,1.69,1.92,489198,0
2017-05-24,1.91,1.91,1.75,1.78,151074,0
2017-05-25,1.83,1.84,1.7102,1.79,158758,0
2017-05-26,1.75,1.79,1.68,1.74,103864,0
2017-05-30,1.76,1.76,1.66,1.71,79083,0
2017-05-31,1.75,1.76,1.68,1.72,124723,0
2017-06-01,1.7,1.83,1.69,1.79,152213,0
2017-06-02,1.76,1.8,1.74,1.76,35523,0
2017-06-05,1.75,1.79,1.68,1.71,62035,0
2017-06-06,1.68,1.7339,1.56,1.69,240693,0
2017-06-07,1.65,1.69,1.59,1.62,76100,0
2017-06-08,1.6,1.7,1.6,1.7,34004,0
2017-06-09,1.66,1.68,1.61,1.62,39962,0
2017-06-12,1.62,1.68,1.6199,1.62,60466,0
2017-06-13,1.62,1.67,1.61,1.66,9331,0
2017-06-14,1.63,1.7519,1.63,1.71,115267,0
2017-06-15,1.72,1.74,1.66,1.66,17428,0
2017-06-16,1.66,1.7,1.61,1.61,85470,0
2017-06-19,1.62,1.71,1.62,1.71,27975,0
2017-06-20,1.67,1.72,1.64,1.71,42372,0
2017-06-21,1.71,1.76,1.69,1.73,164589,0
2017-06-22,1.7,1.87,1.65,1.8,412376,0
2017-06-23,1.7999,1.84,1.68,1.81,109375,0
2017-06-26,1.8,1.8,1.67,1.8,96895,0
2017-06-27,1.76,1.76,1.64,1.68,122479,0
2017-06-28,1.68,1.8,1.66,1.74,98861,0
2017-06-29,1.71,1.78,1.7,1.74,46177,0
2017-06-30,1.7,1.7,1.64,1.65,68270,0
2017-07-03,1.68,1.68,1.64,1.64,17056,0
2017-07-05,1.61,1.63,1.55,1.57,95952,0
2017-07-06,1.58,1.61,1.51,1.53,78928,0
2017-07-07,1.55,1.55,1.41,1.49,89439,0
2017-07-10,1.5,1.51,1.35,1.38,170368,0
2017-07-11,1.35,1.59,1.35,1.45,329041,0
2017-07-12,1.44,1.5399,1.43,1.43,66515,0
2017-07-13,1.47,1.62,1.43,1.55,383705,0
2017-07-14,1.57,1.6,1.43,1.52,263218,0
2017-07-17,1.53,1.53,1.41,1.41,158537,0
2017-07-18,1.45,1.47,1.37,1.4522,118525,0
2017-07-19,1.41,1.469,1.37,1.43,51198,0
2017-07-20,1.43,1.56,1.39,1.5,94554,0
2017-07-21,1.5,1.5,1.3986,1.42,40658,0
2017-07-24,1.65,1.65,1.37,1.48,129178,0
2017-07-25,1.4717,1.4717,1.36,1.36,71557,0
2017-07-26,1.13,1.18,1.1093,1.15,1723101,0
2017-07-27,1.12,1.17,1.12,1.17,228791,0
2017-07-28,1.17,1.18,1.12,1.13,211461,0
2017-07-31,1.12,1.14,1.11,1.14,213896,0
2017-08-01,1.14,1.22,1.12,1.2,256103,0
2017-08-02,1.19,1.21,1.15,1.19,278130,0
2017-08-03,1.22,1.22,1.15,1.17,251062,0
2017-08-04,1.1845,1.21,1.16,1.19,76403,0
2017-08-07,1.15,1.16,1.12,1.14,304553,0
2017-08-08,1.18,1.18,1.13,1.13,56941,0
2017-08-09,1.16,1.3,1.13,1.26,330847,0
2017-08-10,1.25,1.3028,1.13,1.15,156157,0
2017-08-11,1.14,1.19,1.1312,1.16,110910,0
2017-08-14,1.165,1.19,1.13,1.18,123894,0
2017-08-15,1.19,1.19,1.13,1.13,94668,0
2017-08-16,1.17,1.17,1.13,1.13,98214,0
2017-08-17,1.13,1.15,1.11,1.12,139159,0
2017-08-18,1.13,1.22,1.13,1.22,251871,0
2017-08-21,1.22,1.2899,1.17,1.22,180264,0
2017-08-22,1.24,1.25,1.21,1.24,40033,0
2017-08-23,1.2171,1.23,1.19,1.22,31509,0
2017-08-24,1.2472,1.2472,1.17,1.23,134043,0
2017-08-25,1.25,1.25,1.17,1.23,19802,0
2017-08-28,1.22,1.23,1.17,1.18,51206,0
2017-08-29,1.17,1.2,1.17,1.2,56604,0
2017-08-30,1.21,1.22,1.17,1.22,45097,0
2017-08-31,1.22,1.27,1.22,1.22,81733,0
2017-09-01,1.22,1.249,1.19,1.21,30086,0
2017-09-05,1.18,1.25,1.18,1.2,119778,0
2017-09-06,1.2,1.23,1.2,1.21,21062,0
2017-09-07,1.2,1.28,1.2,1.26,129015,0
2017-09-08,1.26,1.27,1.2,1.24,22499,0
2017-09-11,1.22,1.27,1.21,1.25,58164,0
2017-09-12,1.25,1.3058,1.25,1.28,239392,0
2017-09-13,1.29,1.359,1.28,1.31,222739,0
2017-09-14,1.34,1.36,1.3,1.32,70691,0
2017-09-15,1.31,1.45,1.31,1.43,174455,0
2017-09-18,1.46,1.46,1.35,1.39,85472,0
2017-09-19,1.4,1.4102,1.36,1.39,79853,0
2017-09-20,1.37,1.4202,1.33,1.385,102982,0
2017-09-21,1.36,1.41,1.31,1.34,73372,0
2017-09-22,1.34,1.38,1.31,1.35,63640,0
2017-09-25,1.35,1.44,1.32,1.34,63738,0
2017-09-26,1.36,1.37,1.34,1.35,18500,0
2017-09-27,1.34,1.39,1.3,1.32,38191,0
2017-09-28,1.29,1.36,1.29,1.36,61532,0
2017-09-29,1.35,1.4049,1.34,1.39,59851,0
2017-10-02,1.4,1.4,1.301,1.36,28075,0
2017-10-03,1.35,1.39,1.34,1.34,45288,0
2017-10-04,1.39,1.397,1.37,1.37,40283,0
2017-10-05,1.35,1.42,1.34,1.42,48781,0
2017-10-06,1.38,1.4148,1.35,1.4,28897,0
2017-10-09,1.3537,1.41,1.35,1.36,47801,0
2017-10-10,1.36,1.39,1.35,1.35,52495,0
2017-10-11,1.36,1.46,1.31,1.32,318708,0
2017-10-12,1.3,1.38,1.3,1.31,45675,0
2017-10-13,1.3536,1.4,1.32,1.32,18087,0
2017-10-16,1.32,1.3517,1.28,1.31,83433,0
2017-10-17,1.31,1.33,1.29,1.31,40285,0
2017-10-18,1.3,1.32,1.261,1.29,45298,0
2017-10-19,1.2802,1.306,1.26,1.29,60448,0
2017-10-20,1.2663,1.3,1.26,1.3,25482,0
2017-10-23,1.25,1.3185,1.22,1.28,69259,0
2017-10-24,1.26,1.3126,1.24,1.28,42181,0
2017-10-25,1.25,1.3,1.24,1.24,20417,0
2017-10-26,1.29,1.29,1.22,1.25,24098,0
2017-10-27,1.25,1.3,1.2,1.24,69403,0
2017-10-30,1.2,1.26,1.2,1.25,89165,0
2017-10-31,1.27,1.2887,1.2,1.22,34343,0
2017-11-01,1.22,1.23,1.2,1.22,13904,0
2017-11-02,1.19,1.226,1.1344,1.2,40443,0
2017-11-03,1.2,1.2164,1.1801,1.2,45155,0
2017-11-06,1.19,1.3,1.19,1.23,36311,0
2017-11-07,1.24,1.276,1.19,1.22,12478,0
2017-11-08,1.23,1.28,1.21,1.22,16358,0
2017-11-09,1.24,1.26,1.2,1.23,38544,0
2017-11-10,1.21,1.26,1.2092,1.21,102376,0
