Date,Open,High,Low,Close,Volume,OpenInt
2007-06-12,210,210,210,210,0,0
2007-06-14,210,230,201,210.2,210872,0
2007-06-15,212.8,212.8,203.8,208.2,9674,0
2007-06-18,210,210,207,207.8,4753,0
2007-06-19,220,220,207,208,3951,0
2007-06-20,206.4,213,203.6,204,13745,0
2007-06-21,204,207,203.2,204,10621,0
2007-06-22,206.6,210,204.2,206,10740,0
2007-06-25,207.4,213,206,206.8,7831,0
2007-06-26,208.8,210.4,205,208,3071,0
2007-06-27,208,208.8,206,208.4,2484,0
2007-06-28,210,210,208.6,208.6,3685,0
2007-06-29,213,213,210.2,213,4801,0
2007-07-02,213,217.2,212,215.2,16871,0
2007-07-03,218.4,239.4,215.8,226.6,2665,0
2007-07-05,227,227,222,223.4,5494,0
2007-07-06,225,225,218,218.8,4179,0
2007-07-09,222,223,212,220,6212,0
2007-07-10,220,222,214.2,217.8,10474,0
2007-07-11,218,218.2,215,216.2,3375,0
2007-07-12,213,218,208,211.8,5813,0
2007-07-13,207.6,211,207.6,208.8,2696,0
2007-07-16,207.2,207.6,201.2,205,4955,0
2007-07-17,204,205,186,196,22132,0
2007-07-18,197.6,197.6,180,182.2,15449,0
2007-07-19,180,181.8,172.8,178.2,15910,0
2007-07-20,179.6,187.2,175,184,2898,0
2007-07-23,185.6,190,184.8,188,2825,0
2007-07-24,190,190,180,181.8,5115,0
2007-07-25,186.8,188.6,182,182.4,5402,0
2007-07-26,184.8,184.8,177,178,5256,0
2007-07-27,180,183.8,172.6,175.2,7777,0
2007-07-30,175,179.6,175,179.6,5620,0
2007-07-31,179.6,181.4,178,178.8,3934,0
2007-08-01,174.4,177.2,160,168,5624,0
2007-08-02,170,172,155.6,159.2,7430,0
2007-08-03,157,158.6,141,147.4,9096,0
2007-08-06,151,151.4,140.6,146,7576,0
2007-08-07,144.2,157.8,141,152.8,5658,0
2007-08-08,155.6,178.2,148.4,167.6,11613,0
2007-08-09,172.8,177.6,160.8,165,4924,0
2007-08-10,164,164,157.4,159.2,1501,0
2007-08-13,158.2,168,155.4,157,1879,0
2007-08-14,155.4,157.4,146,147.6,3168,0
2007-08-15,147.4,149.8,145.6,146.2,1894,0
2007-08-16,144.2,158.8,136,139.6,6346,0
2007-08-17,142.6,145,132.4,138,6217,0
2007-08-20,140.2,141,138,139.4,1069,0
2007-08-21,138,139.2,133.2,137.8,1848,0
2007-08-22,136.8,137.2,128,132.6,6659,0
2007-08-23,130.2,132,120.2,126,3978,0
2007-08-24,129.2,129.8,111.4,122.2,14107,0
2007-08-27,122.2,125.8,119,125,2895,0
2007-08-28,125,125,115,118,4495,0
2007-08-29,119,122.8,115,122.4,3734,0
2007-08-30,120.8,126.4,120.6,122.8,2509,0
2007-08-31,125.8,128,123,125,5236,0
2007-09-04,126.2,129.4,120,126.2,12710,0
2007-09-05,126.2,153,125.6,142.8,7064,0
2007-09-06,142,147.2,140.8,143.6,3732,0
2007-09-07,144.4,146.6,142,145,3709,0
2007-09-10,145,145,140,140.6,2023,0
2007-09-11,141.2,144,140.2,142,2282,0
2007-09-12,140,146.6,137.2,143,5106,0
2007-09-13,142,148,140.8,145,6077,0
2007-09-14,145,145,138.2,141,2581,0
2007-09-17,140.2,140.4,138,139.4,387,0
2007-09-18,142,142,132.4,134.6,3450,0
2007-09-19,134.8,138,134.8,135.2,955,0
2007-09-20,131.6,132.2,122,124.4,4197,0
2007-09-21,124.2,126.8,121.8,123,3232,0
2007-09-24,124.2,124.6,115.4,117.2,3617,0
2007-09-25,117.2,118.8,112.2,113.2,2663,0
2007-09-26,113,113.2,108.6,109.4,7378,0
2007-09-27,109.4,115,108.4,114.4,5007,0
2007-09-28,114.4,115.8,108.2,115.8,3833,0
2007-10-01,114.8,116,107.4,110.6,5430,0
2007-10-02,103.8,110.6,102.2,103.4,7758,0
2007-10-03,103,108.2,91.6,92.2,12520,0
2007-10-04,88.8,90,85,85.8,25835,0
2007-10-05,85.8,94,85.2,94,4939,0
2007-10-08,95,95.2,90.8,93,2489,0
2007-10-09,94,95.8,90.8,92.4,3876,0
2007-10-10,93.2,93.2,90,92.6,4226,0
2007-10-11,93.8,93.8,90,92.6,3805,0
2007-10-12,93.2,93.2,86.2,89.2,4074,0
2007-10-15,93,115,93,104.8,24896,0
2007-10-16,107.6,109,100,105.8,7653,0
2007-10-17,106,109,100.6,100.6,6408,0
2007-10-18,100.8,110.6,100.8,107.2,4216,0
2007-10-19,110.6,110.6,104,107.6,2693,0
2007-10-22,108.4,108.4,102.2,106.4,2345,0
2007-10-23,107.6,108,103.2,105.8,1479,0
2007-10-24,104,104.8,101,103.2,2081,0
2007-10-25,102.8,105,100.2,101,2773,0
2007-10-26,101.4,104.2,98,103,2544,0
2007-10-29,103.8,110.6,102.4,105.8,5080,0
2007-10-30,106,112,106,108.8,1612,0
2007-10-31,108.8,111.8,105,109.8,2645,0
2007-11-01,109.4,110.8,105,106.4,2964,0
2007-11-02,106.6,107,101,104.2,2502,0
2007-11-05,103.8,106.2,100,102.8,1825,0
2007-11-06,102.6,106.2,101,104,3714,0
2007-11-07,105,106.2,100,105.2,1254,0
2007-11-08,106,113.6,100.6,110.8,4258,0
2007-11-09,108.4,108.4,100.6,102.2,5339,0
2007-11-12,99.2,103,97,97.8,1880,0
2007-11-13,97.6,103,92.6,93.2,14254,0
2007-11-14,104.8,115,94.4,99,10147,0
2007-11-15,99.4,106.2,93.4,97.8,5364,0
2007-11-16,97.2,104,92.6,100,4230,0
2007-11-19,100,100.4,92.6,93.2,5995,0
2007-11-20,93.8,95,82,86,6009,0
2007-11-21,84.6,85.4,78.6,84.4,13830,0
2007-11-23,84.4,84.4,80.2,80.8,5598,0
2007-11-26,82.4,86,82,83.6,5336,0
2007-11-27,84,85.8,82.2,85.2,10751,0
2007-11-28,85.2,89.6,80,84.2,7276,0
2007-11-29,84.6,98.6,82.2,96.8,3420,0
2007-11-30,98.4,102,98,99.8,4040,0
2007-12-03,100.4,102,96.4,102,1712,0
2007-12-04,102,109.4,94.2,105.2,4393,0
2007-12-05,113.6,113.6,102.4,106.6,5434,0
2007-12-06,106,108,102.8,103.4,2466,0
2007-12-07,104.2,106.8,98.8,99.6,4482,0
2007-12-10,98.8,106.8,98.8,104.6,2719,0
2007-12-11,104.2,109.2,102.4,107.6,3910,0
2007-12-12,108.8,111.6,105.4,109.4,4429,0
2007-12-13,108,115,103,113.2,3674,0
2007-12-14,116,124,116,122,7717,0
2007-12-17,123.8,125.6,123,124.8,8169,0
2007-12-18,126.4,128.2,122,124.6,14790,0
2007-12-19,125,128.8,122.8,127,8349,0
2007-12-20,128.6,145,128.6,137.6,9123,0
2007-12-21,137.6,148.4,134.6,141.8,11105,0
2007-12-24,143.8,145.8,141,145.8,3453,0
2007-12-26,145,145,137.4,142,7773,0
2007-12-27,142.6,142.6,132.6,138,4537,0
2007-12-28,137.6,138.8,132,136.6,2427,0
2007-12-31,135.8,141,130,140.6,3475,0
2008-01-02,141.4,141.4,135.2,139.6,4772,0
2008-01-03,142,145,136.8,144.8,3587,0
2008-01-04,143,145.4,140.2,144.2,2118,0
2008-01-07,143.6,148.8,139,144.6,4318,0
2008-01-08,144,155,140,145.6,5853,0
2008-01-09,145.6,145.6,138.2,139.8,6852,0
2008-01-10,138.4,140,133.4,139.6,4495,0
2008-01-11,139,140.2,132,136,8338,0
2008-01-14,122,136,122,134.6,10065,0
2008-01-15,128.4,133,124.6,129.6,11285,0
2008-01-16,128.6,134.6,127.8,132,5229,0
2008-01-17,132,135.6,126.2,133.2,9500,0
2008-01-18,126,133.2,120,127.8,4693,0
2008-01-22,120,131.4,115,129,4520,0
2008-01-23,126,132.4,119.2,127.8,7026,0
2008-01-24,128.8,129.6,121.2,129,2169,0
2008-01-25,130,131,126.6,130,1569,0
2008-01-28,129,130,124.4,130,2114,0
2008-01-29,135,135,128.8,129.8,3966,0
2008-01-30,134.8,134.8,127.6,128.8,2767,0
2008-01-31,127.2,130,124,129,2218,0
2008-02-01,130,130,120,129,2223,0
2008-02-04,128.2,130,126,126.6,1477,0
2008-02-05,126.2,127.6,124,124.2,1751,0
2008-02-06,125,128.4,120,124,2253,0
2008-02-07,123.2,127.8,123,124,3172,0
2008-02-08,123.2,127.6,123.2,125.4,1661,0
2008-02-11,126,126.6,122.6,124.4,1721,0
2008-02-12,124,125.8,112,112,4665,0
2008-02-13,111.8,113,107.2,108.6,6052,0
2008-02-14,108,119.2,108,113,2677,0
2008-02-15,112.2,119.2,112.2,118.8,2276,0
2008-02-19,120,126.8,115.4,126.8,2682,0
2008-02-20,123.6,126.2,120,125.8,3674,0
2008-02-21,125.8,125.8,112.8,120.6,841,0
2008-02-22,119.6,119.6,113,116.2,1649,0
2008-02-25,116.4,116.4,113,114.8,776,0
2008-02-26,115,115,114.4,115,441,0
2008-02-27,114,115,112.4,115,1251,0
2008-02-28,115,115,112.6,115,1028,0
2008-02-29,107.2,115,107.2,111.8,934,0
2008-03-03,111.2,111.2,102,106,1195,0
2008-03-04,104.2,104.6,95,96,2620,0
2008-03-05,95.4,97.8,95,97,781,0
2008-03-06,97.6,100,88,88,1769,0
2008-03-07,88,92,81.6,85,2597,0
2008-03-10,86,89.2,81.8,82,1866,0
2008-03-11,84,88,83.8,88,720,0
2008-03-12,91,91,88.4,89,484,0
2008-03-13,88,88,84.2,86,3388,0
2008-03-14,86.8,88.4,77.6,80.2,1128,0
2008-03-17,79,83,77.4,78.8,1372,0
2008-03-18,79.4,86.4,79.4,82.4,1608,0
2008-03-19,83.6,85.8,75.8,76.4,3002,0
2008-03-20,75.2,83.8,75.2,82,2706,0
2008-03-24,83.4,91.6,81.4,89.2,2439,0
2008-03-25,89.4,90.8,89,90,2053,0
2008-03-26,89.8,92.4,89.8,91.8,1343,0
2008-03-27,84.6,95.6,84.6,95,1198,0
2008-03-28,96.6,100,94,96.8,1909,0
2008-03-31,96.8,96.8,90.8,91.6,829,0
2008-04-01,91.2,95,91.2,95,826,0
2008-04-02,97.8,97.8,92,94.6,1250,0
2008-04-03,92.6,95,92.6,95,522,0
2008-04-04,97,97,94.4,95,1374,0
2008-04-07,96,97,92,94.6,751,0
2008-04-08,96,96,91.6,93.4,1725,0
2008-04-09,92.4,94,90.2,90.4,1631,0
2008-04-10,91.2,94.8,90,91.6,642,0
2008-04-11,92,92,85.8,90,99,0
2008-04-14,88.2,88.2,82,85.4,1411,0
2008-04-15,84.4,87.8,83,83,435,0
2008-04-16,82,83.8,80,80.8,843,0
2008-04-17,80.8,82.4,80.4,82.4,166,0
2008-04-18,82.4,82.4,80.6,82.4,602,0
2008-04-21,83.4,83.4,79.2,82.2,1318,0
2008-04-22,80.6,81,77,77.2,773,0
2008-04-23,77,84.8,77,83,463,0
2008-04-24,82,82.4,81,81,543,0
2008-04-25,77.2,84,77.2,84,3319,0
2008-04-28,85.2,88,80.6,81,1367,0
2008-04-29,81,81,77.4,78,610,0
2008-04-30,79.2,80,77.8,79.8,697,0
2008-05-01,80,80,78,79.6,460,0
2008-05-02,79,84.2,75.6,83.2,400,0
2008-05-05,84.2,85,78.4,78.8,406,0
2008-05-06,78,80,78,78.2,591,0
2008-05-07,80.8,81,78,78.8,916,0
2008-05-08,80.2,80.2,75.4,75.6,2063,0
2008-05-09,76.4,76.4,75.4,75.8,836,0
2008-05-12,76.4,79.8,76.4,76.4,772,0
2008-05-13,79.4,80,77.2,78.2,1334,0
2008-05-14,79.4,79.4,72,72.8,2457,0
2008-05-15,73,74,65.4,71,2849,0
2008-05-16,72,72,67,67,1174,0
2008-05-19,68,75.2,67.8,73.2,9851,0
2008-05-20,74,79.8,73.4,75.8,6841,0
2008-05-21,76.8,82,75,79,5666,0
2008-05-22,78.2,82,78.2,81,1593,0
2008-05-23,81.8,83.6,76.2,83.6,4930,0
2008-05-27,84,84.8,82,82.2,1273,0
2008-05-28,83.4,84.8,82,83.4,1044,0
2008-05-29,84.4,85.6,82.4,83.8,1267,0
2008-05-30,85.2,89.6,84,87.4,1440,0
2008-06-02,86.2,89,83.4,86,751,0
2008-06-03,87.4,100.2,87.2,99.2,16839,0
2008-06-04,100.6,101.8,90.2,91,3104,0
2008-06-05,90.2,95.6,90.2,93.8,788,0
2008-06-06,94.6,99.8,94.6,94.8,2173,0
2008-06-09,94.8,96,86,88,1331,0
2008-06-10,87.6,87.8,81,81.2,2550,0
2008-06-11,81.6,82.6,77.8,78,6196,0
2008-06-12,71,72,58.2,59.2,9695,0
2008-06-13,63.6,65,60.4,62.4,5293,0
2008-06-16,63,67.6,61,66.4,3282,0
2008-06-17,66,66.6,60,61.4,978,0
2008-06-18,62,62.4,57.2,58.6,1893,0
2008-06-19,58,61.8,58,61,1803,0
2008-06-20,60,61.4,59,61.2,1417,0
2008-06-23,60.8,61.8,59.6,60,731,0
2008-06-24,59,65.8,58,58.6,1684,0
2008-06-25,58,58,52.4,52.4,2447,0
2008-06-26,57,60,51.4,51.4,5268,0
2008-06-27,52,54.8,52,52,1982,0
2008-06-30,52.8,55.4,48.2,51,4754,0
2008-07-01,51.6,53.6,50,52,2608,0
2008-07-02,52.8,53.2,49,52,2325,0
2008-07-03,52,52,50.6,52,1316,0
2008-07-07,51.8,54.6,51.8,53.4,294,0
2008-07-08,52.6,53.8,50,53.2,37283,0
2008-07-09,53.6,53.6,51.4,51.4,3599,0
2008-07-10,52,54.8,50.2,50.4,1200,0
2008-07-11,50,54.8,50,50.2,256,0
2008-07-14,50,52,50,50.6,231,0
2008-07-15,51.2,52,50.2,50.4,421,0
2008-07-16,50.8,52.2,50,52,1777,0
2008-07-17,52,52,50.2,50.2,1410,0
2008-07-18,50.4,55,50.4,52.2,3905,0
2008-07-21,52,53,51,51.6,996,0
2008-07-22,50.8,52.8,50.6,50.8,1751,0
2008-07-23,52.4,57,50.4,52,4062,0
2008-07-24,51.2,53.6,50.4,50.4,897,0
2008-07-25,50,54,50,50.6,1231,0
2008-07-28,50,53,50,51.2,1110,0
2008-07-29,51.2,52.6,50.4,50.4,202,0
2008-07-30,51.8,52,50.4,50.4,275,0
2008-07-31,50.2,52,50.2,51.4,621,0
2008-08-01,51.6,51.8,50.8,51,155,0
2008-08-04,50.2,51.2,50.2,50.8,190,0
2008-08-05,51.8,51.8,50,50.2,380,0
2008-08-06,50,51.4,48,50.2,2816,0
2008-08-07,50.8,51.6,49.2,51.2,715,0
2008-08-08,52.2,52.2,49.2,52,677,0
2008-08-11,50.8,51.4,49.2,50.4,703,0
2008-08-12,49.2,53,18,18.6,36782,0
2008-08-13,19.8,27.4,19,26,32993,0
2008-08-14,28,39,27.6,36,37360,0
2008-08-15,36,37,30.4,32,15554,0
2008-08-18,32,32,25.6,28,7768,0
2008-08-19,28.2,30.4,26.2,27.2,6171,0
2008-08-20,27.2,27.2,24.4,25.8,4395,0
2008-08-21,25.6,25.8,23.4,24.4,1470,0
2008-08-22,23.8,25.6,23.8,23.8,1911,0
2008-08-25,24,24.4,22.8,22.8,1743,0
2008-08-26,22.8,23.6,22,22.6,2397,0
2008-08-27,22,23,20.2,21.2,4777,0
2008-08-28,21.2,24,21.2,23.8,2688,0
2008-08-29,24.4,32,24.4,28.4,21368,0
2008-09-02,27.8,27.8,25,25.8,6909,0
2008-09-03,25.8,27,25.6,25.6,2287,0
2008-09-04,26,26,24,24.4,1256,0
2008-09-05,23,25.6,23,24.6,1457,0
2008-09-08,27.2,28,24.4,25,2035,0
2008-09-09,24.4,26.2,20,21,3292,0
2008-09-10,21.6,21.6,20,20.2,1531,0
2008-09-11,20,22.6,19,19.6,2742,0
2008-09-12,19.6,22.4,19.6,20.2,1897,0
2008-09-15,20,20,18.4,18.8,830,0
2008-09-16,19.6,20.2,18,18.2,1289,0
2008-09-17,19,19,12.4,14.4,3964,0
2008-09-18,19.6,19.8,16.6,17.6,1407,0
2008-09-19,19,19.4,18.2,18.2,1695,0
2008-09-22,19,19,17.2,17.2,949,0
2008-09-23,15.6,16.2,15.4,15.8,2895,0
2008-09-24,15.2,16.4,14,14.2,1365,0
2008-09-25,14.2,14.6,13.6,13.6,3910,0
2008-09-26,14,14,13,13.2,2347,0
2008-09-29,14,14,10.4,12,1915,0
2008-09-30,13.4,13.4,10.4,10.8,3584,0
2008-10-01,12,12,10.8,11.4,1354,0
2008-10-02,12.2,12.6,11.4,11.6,4032,0
2008-10-03,11.6,12,9,9.4,14939,0
2008-10-06,10,12,10,10.6,5915,0
2008-10-07,11.8,11.8,10.4,10.6,3302,0
2008-10-08,11,11,9.2,9.4,712,0
2008-10-09,10,10,8,8.2,2145,0
2008-10-10,9.8,9.8,7.8,8.4,4003,0
2008-10-13,10,10,8.2,8.8,2995,0
2008-10-14,9.2,10,8.4,8.8,1898,0
2008-10-15,8.4,8.4,6,7.6,3324,0
2008-10-16,8.4,8.4,5.8,7.4,4950,0
2008-10-17,8,9.8,7,7.6,1315,0
2008-10-20,8,8.4,7.2,8.2,4717,0
2008-10-21,9.2,9.2,8.2,8.4,1147,0
2008-10-22,8.6,9.6,8.4,8.4,2666,0
2008-10-23,9.6,10.4,8.6,10.2,2652,0
2008-10-24,9.6,10,9,9.4,1424,0
2008-10-27,9.4,10.4,9,9,1195,0
2008-10-28,9,12,9,12,2473,0
2008-10-29,14.8,14.8,12,12.8,2231,0
2008-10-30,12.8,12.8,9,10.2,1845,0
2008-10-31,10,10.8,10,10.4,474,0
2008-11-03,11,12.4,10,10,2747,0
2008-11-04,11.6,11.6,11,11.4,2117,0
2008-11-05,12.6,16.8,12,14.6,8563,0
2008-11-06,14.6,14.6,11.8,12.8,1385,0
2008-11-07,12,14.8,11,11.4,1270,0
2008-11-10,13,13,8.6,8.6,3387,0
2008-11-11,9.2,9.4,8.2,9,817,0
2008-11-12,9,9,7.6,7.6,1549,0
2008-11-13,8.4,12.6,8,9.2,1223,0
2008-11-14,11.8,11.8,8.8,8.8,2024,0
2008-11-17,10.6,10.8,9,9,933,0
2008-11-18,8.8,9,5.8,7.8,4006,0
2008-11-19,7.8,7.8,6.2,6.2,2545,0
2008-11-20,9.2,9.2,6,6.6,622,0
2008-11-21,9.4,9.4,5,6.8,925,0
2008-11-24,10.6,10.6,7,8,1148,0
2008-11-25,9.4,9.4,7.6,7.8,757,0
2008-11-26,8.8,8.8,6.4,7.6,1371,0
2008-11-28,8.4,8.4,7.8,8.4,603,0
2008-12-01,8.8,8.8,6.4,6.6,973,0
2008-12-02,7,8.6,6.8,7.8,553,0
2008-12-03,9,9,8,8,596,0
2008-12-04,8.4,8.4,6,6.8,784,0
2008-12-05,8.8,8.8,7.4,8,251,0
2008-12-08,9,9,8,8.6,693,0
2008-12-09,9,9,8,8,719,0
2008-12-10,9,9,7,8.6,1345,0
2008-12-11,7,9,7,8,289,0
2008-12-12,8.6,8.6,7,7.4,925,0
2008-12-15,7.6,7.8,7.2,7.2,555,0
2008-12-16,7,8.6,7,8.6,782,0
2008-12-17,9,9,7.4,7.6,1103,0
2008-12-18,9.4,9.4,8,8.4,856,0
2008-12-19,9.2,10,8.2,8.4,3084,0
2008-12-22,10.2,10.2,9.2,9.4,664,0
2008-12-23,9.4,9.8,7.8,8.2,1082,0
2008-12-24,8,8,6,6.4,1649,0
2008-12-26,8.8,8.8,7.2,8.2,1199,0
2008-12-29,8.2,8.6,7.4,7.6,760,0
2008-12-30,6.2,8,6.2,7,2117,0
2008-12-31,8.8,8.8,7,7,2192,0
2009-01-02,8,8,7,7.8,1490,0
2009-01-05,8.4,8.8,7.6,8.2,1466,0
2009-01-06,8.4,9,8.4,8.8,2569,0
2009-01-07,8.8,9,8.4,9,1048,0
2009-01-08,9,9.6,9,9.4,1016,0
2009-01-09,9.2,9.6,9,9,881,0
2009-01-12,9.2,9.6,9,9.4,1362,0
2009-01-13,8.6,9.2,8.4,9.2,821,0
2009-01-14,9.2,9.4,7.4,7.8,836,0
2009-01-15,9,9.4,8.4,9.4,697,0
2009-01-16,9.4,9.4,9,9.2,1023,0
2009-01-20,10,10,7.4,7.8,1213,0
2009-01-21,9.8,9.8,7.8,8.8,714,0
2009-01-22,8.8,9.2,8,8,781,0
2009-01-23,9.2,9.2,8,8.2,388,0
2009-01-26,8.4,8.4,7.4,8,1866,0
2009-01-27,8,9.4,8,8,511,0
2009-01-28,9,9,8,8,639,0
2009-01-29,8.4,8.8,8,8,644,0
2009-01-30,8.4,8.4,8,8.2,370,0
2009-02-02,9,9,8,8.4,532,0
2009-02-03,8.6,9,8.2,8.2,789,0
2009-02-04,8.2,8.4,8,8.2,285,0
2009-02-05,8.2,9,7.2,8,558,0
2009-02-06,7.8,8.8,5.6,7.2,2550,0
2009-02-09,8,8.4,7.2,8.4,738,0
2009-02-10,7.4,8.6,7.4,8,608,0
2009-02-11,8.6,8.6,6.4,7.6,929,0
2009-02-12,8,8.4,7.8,8.2,131,0
2009-02-13,8.4,8.4,8,8.2,306,0
2009-02-17,8.6,8.6,7,7,583,0
2009-02-18,7.8,8.2,6.2,6.2,811,0
2009-02-19,8.2,8.2,6.8,8,340,0
2009-02-20,8.2,8.2,7.4,7.4,238,0
2009-02-23,8.2,8.2,6.4,6.4,881,0
2009-02-24,7.4,7.4,6.4,6.4,1011,0
2009-02-25,6.4,7.2,6.4,6.4,159,0
2009-02-26,6.6,7.4,6.2,6.6,1046,0
2009-02-27,6.8,7.2,6.4,6.4,204,0
2009-03-02,6.2,7.8,6.2,7,555,0
2009-03-03,7.8,7.8,6.2,6.2,587,0
2009-03-04,6.2,7.2,6.2,6.4,1474,0
2009-03-05,7.2,7.2,6.2,6.4,273,0
2009-03-06,7,7,6.2,7,808,0
2009-03-09,6.2,6.4,5.2,5.8,768,0
2009-03-10,6.4,6.8,5.8,5.8,1063,0
2009-03-11,6.6,6.6,5.2,5.2,431,0
2009-03-12,5.4,6.6,5.4,6,3915,0
2009-03-13,7,7.2,6,7,1464,0
2009-03-16,7.2,7.4,6.8,6.8,1515,0
2009-03-17,7.6,7.6,5,6.2,2235,0
2009-03-18,6.6,7.6,6.4,6.6,1620,0
2009-03-19,7.8,7.8,6.6,7.4,1631,0
2009-03-20,7.8,7.8,7.4,7.6,1149,0
2009-03-23,7.6,7.8,6.8,7.6,3126,0
2009-03-24,7.6,7.8,6.2,7.2,2956,0
2009-03-25,7.8,7.8,6,7.4,2535,0
2009-03-26,7.8,7.8,7.4,7.8,875,0
2009-03-27,7.8,7.8,6.8,7.6,794,0
2009-03-30,6,7.6,6,7.2,3233,0
2009-03-31,7.6,7.6,6.8,7.4,455,0
2009-04-01,7.4,7.4,6.6,6.8,399,0
2009-04-02,7.4,7.4,6.8,6.8,1121,0
2009-04-03,7.4,7.6,6,6,11116,0
2009-04-06,7.6,7.6,6.2,6.6,8641,0
2009-04-07,6.2,7.6,6.2,6.4,12679,0
2009-04-08,7.6,7.6,5.8,5.8,2878,0
2009-04-09,7,7,6,6.2,7977,0
2009-04-13,7,7,6.2,6.4,4330,0
2009-04-14,6.4,7,5.8,5.8,4867,0
2009-04-15,6.6,6.6,6,6.4,684,0
2009-04-16,6.6,6.6,6,6,2463,0
2009-04-17,6.8,6.8,5.8,6,4104,0
2009-04-20,6.2,6.2,5.8,6,2598,0
2009-04-21,6,6,5.6,5.6,1211,0
2009-04-22,5.8,5.8,5,5,1401,0
2009-04-23,6,6.2,5.4,6.2,4313,0
2009-04-24,6.2,6.2,5.2,5.6,1992,0
2009-04-27,6.2,6.6,5.4,6.4,3882,0
2009-04-28,6.4,6.4,6.2,6.4,696,0
2009-04-29,6.4,6.4,5.8,6.4,930,0
2009-04-30,6.4,6.4,5.8,6.2,1707,0
2009-05-01,6.4,6.4,6,6.4,1882,0
2009-05-04,6.4,6.6,6.2,6.2,4154,0
2009-05-05,6.6,9.4,6.4,9.4,33771,0
2009-05-06,10,12.6,8.4,12.6,29846,0
2009-05-07,14.8,15.8,13.2,14.4,23065,0
2009-05-08,15.2,33,15,24.2,41232,0
2009-05-11,33.6,34.8,28,29,55402,0
2009-05-12,35,35,22.6,23.8,35060,0
2009-05-13,24.6,24.6,17.6,19.8,27295,0
2009-05-14,19.8,19.8,16,16,10071,0
2009-05-15,16,18,14,16.2,10314,0
2009-05-18,15,15,10.6,13.6,28019,0
2009-05-19,15.4,15.6,14,14.6,6900,0
2009-05-20,15.8,17.6,15,16,9494,0
2009-05-21,17.2,17.2,14.2,14.6,5306,0
2009-05-22,14.6,16.2,13.6,13.6,5025,0
2009-05-26,13.8,15.4,13.8,14,3698,0
2009-05-27,15,15,14,14.4,1851,0
2009-05-28,14,15.2,13.6,13.8,4518,0
2009-05-29,12,12.6,10.6,12,15498,0
2009-06-01,12.6,14,12,13,8973,0
2009-06-02,13,13.2,12.4,12.4,2615,0
2009-06-03,11.4,12.4,11.2,12.2,2965,0
2009-06-04,12.8,12.8,11.4,12.2,3468,0
2009-06-05,13,13,11.2,12,4907,0
2009-06-08,12,12,11.6,12,1441,0
2009-06-09,12,13.6,11.8,12.6,4682,0
2009-06-10,13.6,18.8,12.6,14.4,24352,0
2009-06-11,15,18.6,15,16.6,15369,0
2009-06-12,18.8,19.6,15.6,16.8,10184,0
2009-06-15,16.8,16.8,15,16.6,3741,0
2009-06-16,16.8,17.6,16,16,3119,0
2009-06-17,16,16,15,16,3241,0
2009-06-18,17,17,15,16,3817,0
2009-06-19,17,17,14.6,14.6,2933,0
2009-06-22,15,15,12,13,4396,0
2009-06-23,12.4,14.4,12.4,13.8,1555,0
2009-06-24,13.8,14,11.6,11.6,2636,0
2009-06-25,11.4,13.4,11.4,12.6,3106,0
2009-06-26,13,13.4,12.6,13,2295,0
2009-06-29,13.4,13.6,12.2,12.6,2674,0
2009-06-30,12.4,13.2,11.8,12.4,1219,0
2009-07-01,12.6,16,12,15,5635,0
2009-07-02,16,16,13.8,14.4,3754,0
2009-07-06,15.2,15.2,12,13.2,3262,0
2009-07-07,14,14,13.2,13.4,680,0
2009-07-08,13.4,13.4,12.4,12.4,1448,0
2009-07-09,12,12.6,12,12,1447,0
2009-07-10,12.2,12.6,12,12,1843,0
2009-07-13,12,12.6,12,12.2,542,0
2009-07-14,12.2,12.8,12,12.6,1457,0
2009-07-15,12.6,13,11.4,11.4,1616,0
2009-07-16,11.6,12.6,11.6,11.8,1635,0
2009-07-17,11.8,12.6,11.8,12.2,846,0
2009-07-20,13,13,12,12,1260,0
2009-07-21,12,12.2,11.6,11.6,756,0
2009-07-22,11.6,11.8,11.6,11.6,641,0
2009-07-23,11.6,12,11.4,11.8,2226,0
2009-07-24,12.2,12.6,11.4,12.6,2547,0
2009-07-27,12,12.2,11.6,11.8,1983,0
2009-07-28,11.6,12.4,11.6,12.4,1227,0
2009-07-29,12.4,13,11.8,12.2,1287,0
2009-07-30,12.6,12.6,11.6,11.6,1295,0
2009-07-31,12.4,12.6,12,12,573,0
2009-08-03,12.8,12.8,11.8,12,1797,0
2009-08-04,12.8,12.8,12,12,1828,0
2009-08-05,12,17,11.6,12,1442,0
2009-08-06,12.2,12.4,11.8,11.8,835,0
2009-08-07,11.8,13.4,11.6,11.6,4272,0
2009-08-10,12,12.8,12,12.6,1577,0
2009-08-11,13,13,12.6,12.8,1951,0
2009-08-12,12.8,13.6,12.8,13.6,2454,0
2009-08-13,15,15,13.8,13.8,5526,0
2009-08-14,14,14,13,13,3786,0
2009-08-17,13,13,11.6,12,5981,0
2009-08-18,13,13.2,12,13.2,2057,0
2009-08-19,12.4,13,12.2,12.8,1659,0
2009-08-20,12.2,12.4,12,12.4,925,0
2009-08-21,12.6,14.2,12.2,12.4,1483,0
2009-08-24,14,14,12.2,13.6,4485,0
2009-08-25,13.8,13.8,12.2,12.8,3291,0
2009-08-26,12.8,14,12.6,12.8,2499,0
2009-08-27,12.8,13,12.4,12.4,2867,0
2009-08-28,12.4,13,12.4,12.4,2438,0
2009-08-31,12.6,12.8,12.2,12.2,2049,0
2009-09-01,13.2,13.2,12,12.8,2713,0
2009-09-02,12.8,12.8,12,12.2,998,0
2009-09-03,12.6,12.6,12,12.4,1447,0
2009-09-04,12.4,12.6,12,12.4,610,0
2009-09-08,12,19.8,12,15.4,38043,0
2009-09-09,15.2,16.4,14,15,4809,0
2009-09-10,15,15.2,14.2,14.8,3406,0
2009-09-11,14.8,15.2,14.2,14.4,3389,0
2009-09-14,14.6,14.6,13.8,13.8,4657,0
2009-09-15,13.8,14.4,12.8,14.4,3061,0
2009-09-16,14.4,15.8,13.2,15.4,7631,0
2009-09-17,15.2,15.2,14.4,15.2,4846,0
2009-09-18,15.2,15.4,13.2,13.6,6057,0
2009-09-21,13.6,14,13,13.6,2604,0
2009-09-22,14.6,14.8,13.6,14.2,3254,0
2009-09-23,14.8,14.8,13.4,13.4,900,0
2009-09-24,14.4,14.4,13.4,13.4,2099,0
2009-09-25,14.2,14.2,13.4,13.6,1945,0
2009-09-28,13.4,14.2,13.4,13.8,1303,0
2009-09-29,14.4,14.4,13.8,14.4,1377,0
2009-09-30,14.4,14.6,13.6,13.6,1692,0
2009-10-01,19,29.6,15.4,20.4,215632,0
2009-10-02,19.4,21,16.8,21,46720,0
2009-10-05,19.2,20.6,18.4,18.4,12518,0
2009-10-06,18.4,19.2,16,17,15457,0
2009-10-07,17.4,18,17,17,4298,0
2009-10-08,16.2,17,16.2,16.8,2771,0
2009-10-09,16.8,20,16.4,18.6,10582,0
2009-10-12,19.2,21,18.6,20.2,8174,0
2009-10-13,21,29,20.2,24.6,52842,0
2009-10-14,26.2,28,23.2,24.6,30942,0
2009-10-15,23.2,24.8,21.4,23.2,8405,0
2009-10-16,23,24,21,23,4173,0
2009-10-19,23,27,23,25,11744,0
2009-10-20,25,27.6,25,27.6,15115,0
2009-10-21,27.8,30.8,27.6,30,21318,0
2009-10-22,30,30.6,25.4,25.6,15290,0
2009-10-23,26.4,27,24,25,9614,0
2009-10-26,24.6,26.8,24,24.4,4264,0
2009-10-27,24.2,24.2,22.2,22.8,6832,0
2009-10-28,21.8,22.8,21.2,21.4,6900,0
2009-10-29,22.2,24.6,22.2,23.4,4422,0
2009-10-30,24.4,26.2,22.4,23.8,3915,0
2009-11-02,24.8,27.6,24.4,25,4220,0
2009-11-03,24.4,27,22.2,24,2219,0
2009-11-04,23.8,25.8,23.8,24.8,3305,0
2009-11-05,23.8,26.2,23.8,25.4,2575,0
2009-11-06,24.6,27,24.6,26.8,4428,0
2009-11-09,27.8,29.6,26.2,29,8143,0
2009-11-10,29.6,32.4,29.2,30.2,10527,0
2009-11-11,31.2,33,30.4,32.4,9594,0
2009-11-12,33.2,36.8,32.8,36.2,11410,0
2009-11-13,36.2,36.2,25,26.8,32749,0
2009-11-16,26.2,31.8,26,29.6,13049,0
2009-11-17,30.6,31,29.2,29.6,4223,0
2009-11-18,29,30,28.2,28.6,2813,0
2009-11-19,28.8,28.8,27.2,28.8,2866,0
2009-11-20,28.6,30.4,27.2,30.4,6006,0
2009-11-23,30.8,31,28.6,29.2,4487,0
2009-11-24,30.2,34.8,29.8,33.2,9742,0
2009-11-25,34.2,41,33.8,40,17947,0
2009-11-27,39,41,35,40.8,5845,0
2009-11-30,39.2,40.8,37,38.6,10633,0
2009-12-01,40,57,39.2,53.2,40120,0
2009-12-02,56,82.6,56,71.4,130107,0
2009-12-03,68.6,68.8,60.4,62.6,43179,0
2009-12-04,61.2,67.4,55.4,58.2,39909,0
2009-12-07,57.2,73.6,57.2,67.8,69618,0
2009-12-08,66.4,69.8,62.4,67.6,15794,0
2009-12-09,66.6,72.8,62,71.2,20700,0
2009-12-10,72.8,79.2,72,75.4,38657,0
2009-12-11,78.4,79,68.2,72.8,20786,0
2009-12-14,73.8,74.8,62,63.8,20655,0
2009-12-15,64.4,68.2,60.2,66,21094,0
2009-12-16,67.4,69.6,62,62.2,13173,0
2009-12-17,62.2,65.2,59,64.4,7272,0
2009-12-18,63.6,66.4,62,62.2,6230,0
2009-12-21,62.8,63.4,60,61.4,8233,0
2009-12-22,61.4,63.6,58.2,58.2,10966,0
2009-12-23,58.2,59.4,56.4,58.4,7845,0
2009-12-24,59.2,59.4,58,58.6,3061,0
2009-12-28,57.8,57.8,54,55,11371,0
2009-12-29,54.2,57.4,54,57.4,3808,0
2009-12-30,56.4,56.4,54,55.2,3086,0
2009-12-31,54.8,57,54,54.2,4400,0
2010-01-04,53.4,59.8,53.4,59.8,9772,0
2010-01-05,59.6,69.8,58,69.4,21000,0
2010-01-06,69.8,69.8,65,69.8,8605,0
2010-01-07,70,70.6,61.2,65.2,10793,0
2010-01-08,64.2,70,63.2,68.4,14850,0
2010-01-11,69,83,68.4,82.6,66191,0
2010-01-12,78.8,88,75,76,37453,0
2010-01-13,77.4,85,72,72,16243,0
2010-01-14,72.4,72.6,67,67,12525,0
2010-01-15,66,70,65.2,67.4,13222,0
2010-01-19,68.2,72.4,65,67,13362,0
2010-01-20,66,66.8,63.2,64.4,5382,0
2010-01-21,64,69.6,60.2,66.6,17641,0
2010-01-22,65.6,66,61.6,63,9479,0
2010-01-25,63.6,66.6,60.6,60.6,6408,0
2010-01-26,60.6,63.8,60.4,63,4320,0
2010-01-27,62.2,63.4,60.6,61.8,3883,0
2010-01-28,63.2,63.2,60.8,62.4,3554,0
2010-01-29,63.8,64.4,60.8,61.6,6796,0
2010-02-01,62.8,63.6,60.8,60.8,2681,0
2010-02-02,61.4,66.2,61,66,7425,0
2010-02-03,67,72.8,63,63,36903,0
2010-02-04,62.4,63.2,58,61.2,14206,0
2010-02-05,60.4,60.4,53,55.4,15556,0
2010-02-08,57.2,58,54.6,56.8,4492,0
2010-02-09,60.2,60.4,53.4,60.4,4399,0
2010-02-10,58.8,59.8,56.4,56.4,2607,0
2010-02-11,57.4,57.4,55,56,1918,0
2010-02-12,56,56.4,55,55.2,3189,0
2010-02-16,56.6,58.2,55.8,56.8,2431,0
2010-02-17,57.4,57.8,55.4,56,2143,0
2010-02-18,55.2,56.4,54.4,55.4,2783,0
2010-02-19,55.8,56.6,54.4,55.6,2279,0
2010-02-22,56.8,62.4,56.4,59.8,16962,0
2010-02-23,60.8,62.4,58,59,6803,0
2010-02-24,59,61,58.2,58.4,2662,0
2010-02-25,59.6,59.6,55.6,56.4,4239,0
2010-02-26,57.4,59.2,55.2,58,2144,0
2010-03-01,57.6,57.6,54.6,55.2,4056,0
2010-03-02,55.4,58.4,54.6,55.8,5921,0
2010-03-03,56.2,57.2,56.2,56.6,1656,0
2010-03-04,56,57.2,55.4,56.4,2568,0
2010-03-05,56,58.4,55.4,58.4,4200,0
2010-03-08,58.6,59.8,57.4,58.8,3698,0
2010-03-09,59.6,59.6,56.4,56.4,4419,0
2010-03-10,55.6,58,54.4,55,3641,0
2010-03-11,54.2,57.2,54.2,57.2,4041,0
2010-03-12,57,59.8,57,57.8,6525,0
2010-03-15,57.8,58,56.2,57,2487,0
2010-03-16,56.8,58,56,56.6,2044,0
2010-03-17,56.2,56.2,55,56,3829,0
2010-03-18,56.6,57,56,56.6,1084,0
2010-03-19,56.8,56.8,55.6,56.6,3855,0
2010-03-22,56,61,55,59.6,8266,0
2010-03-23,60,64.4,58.4,63.8,10863,0
2010-03-24,62.8,63.6,61.2,62,4450,0
2010-03-25,62.6,62.6,57.2,59,5675,0
2010-03-26,59,60.4,58,58.8,4686,0
2010-03-29,58,63.8,58,61.6,10289,0
2010-03-30,67.8,76.8,65.2,65.6,90453,0
2010-03-31,64.8,65.8,57.2,58.8,23907,0
2010-04-01,59.2,61.4,58.2,58.2,8960,0
2010-04-05,58,64.6,57.6,62.8,11267,0
2010-04-06,63.6,64.4,60,61.8,4149,0
2010-04-07,61,62.4,58.8,59.6,4747,0
2010-04-08,59.6,61.2,58.6,60.6,3350,0
2010-04-09,62.2,62.2,57.8,60,2959,0
2010-04-12,62,62.6,60.2,60.8,5761,0
2010-04-13,60.6,61,59,59.6,3933,0
2010-04-14,59.6,61,59.6,59.8,5874,0
2010-04-15,60.6,61,59.6,59.8,3319,0
2010-04-16,59.2,60.6,58.6,58.8,3319,0
2010-04-19,57.8,60.4,57.6,59.4,5527,0
2010-04-20,59.2,61.4,57.6,58.4,4608,0
2010-04-21,58,58.4,56,57,5726,0
2010-04-22,56.8,58.6,56.2,57.6,3820,0
2010-04-23,57.2,58.4,56.2,58.4,3778,0
2010-04-26,59,59.2,56.4,57.4,7359,0
2010-04-27,58.2,58.2,56,56.4,3970,0
2010-04-28,57.6,57.6,50.6,54.8,9922,0
2010-04-29,54.8,59,51.6,54.4,7506,0
2010-04-30,55.4,55.4,52.4,52.4,1784,0
2010-05-03,52.4,52.4,47.4,47.4,10724,0
2010-05-04,47.2,47.4,41.8,42.4,15372,0
2010-05-05,42.4,43.6,40.4,41.6,3676,0
2010-05-06,42.2,42.8,31.6,39.4,13652,0
2010-05-07,38.8,41,35.2,39.8,4749,0
2010-05-10,46.8,52.8,42,49.8,22771,0
2010-05-11,49.8,52.4,47.2,48,6582,0
2010-05-12,47.6,51.8,45.8,51.4,2643,0
2010-05-13,51.8,54,50.8,52,5293,0
2010-05-14,44,49,40.6,44.8,13589,0
2010-05-17,44.8,46.8,42.8,44,3800,0
2010-05-18,44.6,46.2,42.2,43,3516,0
2010-05-19,42.2,43.4,38,39.2,6745,0
2010-05-20,38,38.2,33.6,34.4,7134,0
2010-05-21,33.2,36.8,33,36.2,6971,0
2010-05-24,35.4,36.6,34.2,35.4,1760,0
2010-05-25,34.8,34.8,33,33.2,2047,0
2010-05-26,34,36.6,34,35.6,1691,0
2010-05-27,37.4,43.4,37.4,43,7418,0
2010-05-28,43.8,44,39.4,41,3886,0
2010-06-01,40,41,37.4,37.8,2203,0
2010-06-02,38.6,40,37.6,39.4,2337,0
2010-06-03,41,42.4,37,40,3865,0
2010-06-04,40.6,40.6,37.4,38.2,1318,0
2010-06-07,38.2,38.8,35.6,35.6,3132,0
2010-06-08,35,35,28.4,29.6,15505,0
2010-06-09,30.8,33.4,30,31,8908,0
2010-06-10,32.2,34.4,31.4,33.8,5764,0
2010-06-11,34.6,34.6,32.6,33,2362,0
2010-06-14,33,34.6,32.4,33.8,2088,0
2010-06-15,34.6,35,33.4,34,2462,0
2010-06-16,34.4,34.8,33.4,34.6,1931,0
2010-06-17,34.4,34.4,33.2,33.4,1087,0
2010-06-18,33,33.4,31.8,33.2,2316,0
2010-06-21,34,34.2,31.4,31.6,1982,0
2010-06-22,31.6,34.8,31.6,34.2,3665,0
2010-06-23,34.2,35,33.4,34.6,1881,0
2010-06-24,35,35,28.6,31.8,3641,0
2010-06-25,31.4,33.2,30.2,31,2074,0
2010-06-28,31,31.2,29,29.2,1534,0
2010-06-29,29,29,26.2,27.2,4306,0
2010-06-30,27.6,29.4,25.4,26.6,3831,0
2010-07-01,26.4,26.4,24.8,25.2,1596,0
2010-07-02,25.8,25.8,22.6,23.6,4399,0
2010-07-06,24.2,24.6,21.2,22,2399,0
2010-07-07,22,25.2,22,23.8,6615,0
2010-07-08,23.8,25.6,23.8,24.8,3478,0
2010-07-09,25,26.4,24.6,24.8,5414,0
2010-07-12,25.4,26.2,24.4,25,2754,0
2010-07-13,25.2,26,23.2,24.4,4968,0
2010-07-14,24.4,26,24,24,1990,0
2010-07-15,25.2,31.6,25.2,31.6,28497,0
2010-07-16,30,30.4,26.2,29.4,8544,0
2010-07-19,29.8,29.8,26.8,27,2706,0
2010-07-20,27.2,30,25.2,29,5160,0
2010-07-21,30,30,27.6,28.6,2472,0
2010-07-22,28.6,29.6,28.6,29,1349,0
2010-07-23,29.6,34.4,29.4,31.6,10916,0
2010-07-26,32.4,33,29,29.2,5059,0
2010-07-27,30,31.4,29.2,30.2,2500,0
2010-07-28,30.8,32.6,29,31.2,2372,0
2010-07-29,31,33,29.4,30,2808,0
2010-07-30,29.8,31,29.2,31,1304,0
2010-08-02,32,32,30,30.2,2128,0
2010-08-03,30,31.8,27.4,27.4,5780,0
2010-08-04,27.4,30.6,25.6,25.8,6045,0
2010-08-05,26,26.2,24.6,26,4515,0
2010-08-06,26,26,23.4,24.4,7552,0
2010-08-09,25,25.4,23.2,24.6,5671,0
2010-08-10,24,24.4,22.6,23,3156,0
2010-08-11,22.2,25.4,22.2,25.4,3848,0
2010-08-12,25.2,26.2,24,26,4239,0
2010-08-13,25.8,27.8,25.6,27,5653,0
2010-08-16,26.2,26.6,23,26,17701,0
2010-08-17,26.6,27.6,25.2,25.4,3322,0
2010-08-18,27.4,27.4,25.6,26.6,1278,0
2010-08-19,26.6,26.6,24.2,26,4330,0
2010-08-20,26,26.2,24.2,25.8,1805,0
2010-08-23,25.8,26.2,23.4,26,3281,0
2010-08-24,25.2,25.8,23.6,24.8,1461,0
2010-08-25,24.2,24.8,23.4,24.2,755,0
2010-08-26,24,24.4,23,23.6,2096,0
2010-08-27,23.6,24.4,23,23,1546,0
2010-08-30,23.2,24.4,23,23.8,949,0
2010-08-31,23.6,24,22,23.4,3305,0
2010-09-01,23.6,24.2,22.6,23.8,1157,0
2010-09-02,21.8,24.4,21.8,23.8,1263,0
2010-09-03,23.8,25,22.2,24.2,3252,0
2010-09-07,23.4,25.8,23.4,25.4,2020,0
2010-09-08,25.2,26,24.6,25,5136,0
2010-09-09,25,25,24,24.2,1900,0
2010-09-10,24.2,25,24,24.8,1330,0
2010-09-13,25.4,25.8,24.2,24.8,2189,0
2010-09-14,24.4,25.2,23,24.6,2217,0
2010-09-15,25,25,23.2,23.6,1220,0
2010-09-16,24.2,24.2,22.8,23.4,3919,0
2010-09-17,23.8,24,23.2,23.2,2262,0
2010-09-20,23,27.6,23,26.8,15578,0
2010-09-21,26.6,39.8,26.6,39.6,50373,0
2010-09-22,42,50.2,38,39.8,129376,0
2010-09-23,39,41.6,34,37.6,31315,0
2010-09-24,37.6,37.6,32,33.6,24802,0
2010-09-27,33.6,53,33.6,44.4,135426,0
2010-09-28,44.2,45.2,40.4,41,27347,0
2010-09-29,40,42.2,38.2,39.6,13679,0
2010-09-30,40.4,41.6,38.6,39.8,9551,0
2010-10-01,40.4,42.2,37.2,37.2,18737,0
2010-10-04,38.2,40,37,39,10431,0
2010-10-05,39.8,51.6,39.4,48,106003,0
2010-10-06,50,57,48,56.6,93957,0
2010-10-07,60.2,63,55.4,58.2,127453,0
2010-10-08,58.2,59.2,53,55.4,49889,0
2010-10-11,59,59,54.2,54.4,11495,0
2010-10-12,53.6,56.4,50,56,22186,0
2010-10-13,59,60,54.6,55.4,57794,0
2010-10-14,56,56,50,52.4,23938,0
2010-10-15,52,54.2,49,50.8,14986,0
2010-10-18,51.4,52.2,47.4,47.6,20247,0
2010-10-19,47,47,43.4,44.4,25813,0
2010-10-20,45.6,47.2,45,45.2,17079,0
2010-10-21,46,47.2,40.6,45,28709,0
2010-10-22,44.2,44.6,41.6,42.6,11208,0
2010-10-25,42.2,43,39,41.8,16041,0
2010-10-26,41,41,38,40.4,13947,0
2010-10-27,39.8,45,39.2,43.6,30911,0
2010-10-28,43.8,48.2,43.8,46.4,39788,0
2010-10-29,46.4,49.6,44.8,44.8,28181,0
2010-11-01,44.2,44.6,40,41,17640,0
2010-11-02,41.8,42,40.2,41,5375,0
2010-11-03,41.6,41.6,40,40.6,7573,0
2010-11-04,40.8,45.8,40.6,44.4,24856,0
2010-11-05,43.6,46.2,42.8,43.4,11124,0
2010-11-08,43.4,44.6,42,43.2,5909,0
2010-11-09,43.6,48,43.6,44.8,20546,0
2010-11-10,46,46,42.6,43.6,7461,0
2010-11-11,43.2,45.6,41.6,44.2,6756,0
2010-11-12,44.8,44.8,41.6,42.2,6106,0
2010-11-15,42,44,41,42.2,4629,0
2010-11-16,43.2,43.2,39.2,40.4,10454,0
2010-11-17,41.8,41.8,39.4,40.4,3660,0
2010-11-18,40.6,41.4,40,41,3639,0
2010-11-19,41,41,37.8,38.2,24329,0
2010-11-22,38,39.6,37.4,37.8,5509,0
2010-11-23,37,37.2,35,35,6798,0
2010-11-24,35.6,36.2,35,35.6,4567,0
2010-11-26,35.6,36.8,35.6,36.6,882,0
2010-11-29,36.6,37,35.2,35.4,2829,0
2010-11-30,35.4,35.4,32,33.2,8753,0
2010-12-01,32.8,34.6,32,33,5820,0
2010-12-02,33.4,33.6,29.6,29.6,20232,0
2010-12-03,29.8,30.4,27.6,27.8,13195,0
2010-12-06,28.4,33.4,27.8,32.8,29900,0
2010-12-07,34.2,36.2,32,32.4,22313,0
2010-12-08,32.8,33.8,30.6,31.4,9922,0
2010-12-09,31.8,33.6,30.4,32.4,12173,0
2010-12-10,33.8,35.6,33.4,34,14887,0
2010-12-13,34,35,32.4,32.8,15786,0
2010-12-14,33,33.8,31.2,31.2,9441,0
2010-12-15,32,32,30.4,30.4,4712,0
2010-12-16,30.8,31.4,30.2,31,2851,0
2010-12-17,31.4,35,31.4,34.4,14249,0
2010-12-20,34.8,39,34.4,38.2,24267,0
2010-12-21,38,39.8,36.6,39.8,15050,0
2010-12-22,31.6,35.4,31,33.2,40879,0
2010-12-23,32.8,34.2,32.4,33.2,7262,0
2010-12-27,32,33,32,32.4,4543,0
2010-12-28,32.8,34.8,32,33.6,5823,0
2010-12-29,33.8,33.8,32.4,32.8,6241,0
2010-12-30,32.6,33.8,32,32.4,8289,0
2010-12-31,32.2,37.2,32,34.8,30264,0
2011-01-03,35.4,35.4,32.6,32.6,15683,0
2011-01-04,32.8,34.8,32.6,34,14637,0
2011-01-05,34.6,36.8,33.6,33.8,22587,0
2011-01-06,33.8,34.6,31,31.4,33703,0
2011-01-07,32,32,30,30.2,18499,0
2011-01-10,30,31.2,29.6,30,16486,0
2011-01-11,29.8,30,28.4,29.2,22218,0
2011-01-12,29.2,29.2,26.8,27.8,48697,0
2011-01-13,27.6,30.2,27.2,27.2,41333,0
2011-01-14,27,28,27,27.6,19988,0
2011-01-18,27.6,27.6,26,26.4,31499,0
2011-01-19,26.2,27.2,25,25.6,15889,0
2011-01-20,25.4,25.4,22,22.6,48441,0
2011-01-21,24,24.6,22.4,22.6,34704,0
2011-01-24,22.6,23.6,21.4,21.8,22076,0
2011-01-25,22.4,22.4,20.4,21,21654,0
2011-01-26,21.8,26,21,26,99968,0
2011-01-27,26.2,29,25,26.6,94013,0
2011-01-28,28,28,24,24.8,40935,0
2011-01-31,25,25.6,22.2,22.8,41608,0
2011-02-01,23.2,23.2,21.6,21.6,54997,0
2011-02-02,22.6,22.6,20.8,21.8,43505,0
2011-02-03,22,22.4,20.8,21.8,42986,0
2011-02-04,21.8,21.8,18,18.8,122423,0
2011-02-07,17.8,17.8,13.6,16.4,190049,0
2011-02-08,16.4,18.2,16.4,17.8,76362,0
2011-02-09,17.6,23.6,17.6,22.4,464868,0
2011-02-10,22,24.8,21,21,162218,0
2011-02-11,22,22,20,21,59930,0
2011-02-14,21,21.4,19.6,19.8,72317,0
2011-02-15,20,20.2,18,19,62558,0
2011-02-16,18.8,20,18,19,43884,0
2011-02-18,18.6,19.6,18.2,19,24872,0
2011-02-22,19.8,19.8,18.4,19,40459,0
2011-02-23,18.6,19.4,17.8,18.6,25572,0
2011-02-24,18,18.6,17.8,18,13653,0
2011-02-25,17.8,18,17,17.6,32003,0
2011-02-28,17.8,18.4,17.2,17.2,17605,0
2011-03-01,17.4,18,17.2,17.2,13261,0
2011-03-02,17.6,20.8,17.2,18.2,138479,0
2011-03-03,18.4,21,18.4,19,164170,0
2011-03-04,19,21,18.6,19,78288,0
2011-03-07,19.2,21.8,18.6,20,283841,0
2011-03-08,20.6,20.6,19,19.6,88873,0
2011-03-09,19.2,19.4,18.2,18.6,49285,0
2011-03-10,18.8,18.8,17.4,17.8,50012,0
2011-03-11,18.2,18.2,17.2,17.8,25885,0
2011-03-14,17.8,18.6,16.8,17.2,27482,0
2011-03-15,17.2,17.2,16,16,38055,0
2011-03-16,16.2,16.8,16,16.2,25603,0
2011-03-17,17,17.2,16.2,16.8,10633,0
2011-03-18,17,17,16,16,13310,0
2011-03-21,16.8,17.6,16.6,17,13989,0
2011-03-22,17.2,17.4,16.8,17.2,9914,0
2011-03-23,17.4,17.8,17,17.4,10426,0
2011-03-24,17.8,18,16.4,17.4,19885,0
2011-03-25,17.2,17.8,16.6,17,11631,0
2011-03-28,18,18,17,17.6,24914,0
2011-03-29,16.2,17,16,16.2,48020,0
2011-03-30,16.4,17.4,16.4,16.6,64554,0
2011-03-31,16.8,17.2,16.4,16.4,26457,0
2011-04-01,16.4,16.8,16.4,16.4,27406,0
2011-04-04,16.4,16.6,14.8,15.2,52003,0
2011-04-05,15.4,15.4,14.4,14.6,22036,0
2011-04-06,14.6,15.4,14.6,15.2,25469,0
2011-04-07,15.2,15.8,14.6,15.2,20241,0
2011-04-08,15.4,15.6,15.2,15.2,9352,0
2011-04-11,15.2,15.2,14.2,14.4,16249,0
2011-04-12,14,14.8,13.6,14,19424,0
2011-04-13,14.2,14.2,13.6,13.8,12062,0
2011-04-14,13.6,13.6,12.8,12.8,36388,0
2011-04-15,13,13,12.6,12.6,20764,0
2011-04-18,12.6,13,12.6,12.6,10554,0
2011-04-19,12.6,12.8,12.6,12.8,8141,0
2011-04-20,12.8,13.2,12.8,13.2,17565,0
2011-04-21,13,13.2,12.8,13.2,7348,0
2011-04-25,12.8,15,12.8,14.8,37626,0
2011-04-26,14.8,15,13.8,14.2,14980,0
2011-04-27,14.4,15,14.2,14.2,11322,0
2011-04-28,14.4,14.8,14,14.4,11022,0
2011-04-29,14.6,14.6,14.002,14.4,16133,0
2011-05-02,14.4,14.6,14.2,14.4,14789,0
2011-05-03,14.6,15.6,14.2,15,43013,0
2011-05-04,15,15.4,14.8,14.8,19499,0
2011-05-05,14.8,15.2,14.2,14.4,7987,0
2011-05-06,14.6,14.6,14.2,14.2,5260,0
2011-05-09,14.2,14.4,14.2,14.4,4270,0
2011-05-10,14.6,14.8,14,14.2,13081,0
2011-05-11,14.4,14.4,13,13.4,18143,0
2011-05-12,13.2,13.8,11.4,12.2,59965,0
2011-05-13,12.4,12.4,11.6,12,15584,0
2011-05-16,12,12.6,11.2,11.4,11151,0
2011-05-17,11.4,11.6,10.4,10.8,21731,0
2011-05-18,11,11.4,10.8,11.2,9940,0
2011-05-19,11.4,11.6,11,11,8435,0
2011-05-20,11,12.2,11,11.2,4887,0
2011-05-23,11,11.2,10.6,10.8,13416,0
2011-05-24,11,11.8,10.4,11.2,11426,0
2011-05-25,10.6,12.6,10.6,12.6,12311,0
2011-05-26,12.2,12.4,11.4,11.4,7305,0
2011-05-27,11.6,12.2,11.2,12,4028,0
2011-05-31,12,12.6,12,12.4,8233,0
2011-06-01,12.2,12.4,12,12,6191,0
2011-06-02,12.2,12.2,11.6,12,2802,0
2011-06-03,12,12.2,11,11.6,9347,0
2011-06-06,11.4,11.4,11,11,8734,0
2011-06-07,11.4,11.6,11,11.2,2671,0
2011-06-08,11.2,11.2,10.4,10.6,3394,0
2011-06-09,10.8,11.6,10.8,11.2,11107,0
2011-06-10,11,11.2,10.6,11,8349,0
2011-06-13,11,11.4,10,10.2,14776,0
2011-06-14,10.2,10.8,10,10.6,4363,0
2011-06-15,10.6,10.6,10.2,10.4,6796,0
2011-06-16,10.2,10.6,10,10.4,6597,0
2011-06-17,10.2,10.6,9.6,10,13183,0
2011-06-20,9.8,10,9.2,9.4,9741,0
2011-06-21,9.4,9.6,9,9,9698,0
2011-06-22,9,9.6,9,9.4,4699,0
2011-06-23,9.4,9.6,9.2,9.6,2702,0
2011-06-24,9.4,9.6,8.6,8.6,11346,0
2011-06-27,8.4,9,8.4,8.8,10604,0
2011-06-28,9,9,8,8.4,14257,0
2011-06-29,8.2,8.8,8,8.2,11059,0
2011-06-30,8.2,8.596,8.186,8.236,7908,0
2011-07-01,8.2,8.8,8.2,8.6,9420,0
2011-07-05,8.4,8.8,8.4,8.8,3778,0
2011-07-06,8.8,8.8,8.4,8.4,4494,0
2011-07-07,8.6,8.8,8.2,8.4,8531,0
2011-07-08,8.4,8.8,8.4,8.6,5028,0
2011-07-11,8.4,8.8,8.4,8.6,5377,0
2011-07-12,8.8,8.8,8.4,8.4,4083,0
2011-07-13,8.8,8.8,8.4,8.4,6054,0
2011-07-14,8.6,9,8.4,8.8,15784,0
2011-07-15,8.8,8.8,7.4,8.2,32772,0
2011-07-18,8.2,8.4,7.8,7.8,4226,0
2011-07-19,7.8,8,7.4,7.6,11360,0
2011-07-20,7.4,8,7.4,8,9106,0
2011-07-21,8,8.2,7.6,7.6,15627,0
2011-07-22,8.2,8.2,7.4,8,8342,0
2011-07-25,8,8.2,7.4,7.6,7566,0
2011-07-26,8,8.2,7.6,8,6692,0
2011-07-27,8,8.2,7.6,8,8336,0
2011-07-28,8,8,7.6,8,2898,0
2011-07-29,7.8,7.8,7.4,7.8,11701,0
2011-08-01,7.4,7.8,7.4,7.6,4480,0
2011-08-02,7.6,8,7.4,7.6,7268,0
2011-08-03,8,8,7.6,8,13305,0
2011-08-04,8,8.2,7,7,14271,0
2011-08-05,7.2,7.8,6,7,11154,0
2011-08-08,6.4,6.6,5.6,6,23603,0
2011-08-09,6,6.6,6,6.4,12233,0
2011-08-10,6.4,6.6,6,6.6,11601,0
2011-08-11,6.2,6.8,6.2,6.8,9628,0
2011-08-12,6.8,6.8,6,6.2,9046,0
2011-08-15,6.6,6.6,6.4,6.6,4471,0
2011-08-16,6.4,6.8,6.4,6.8,15413,0
2011-08-17,6.6,6.8,6,6.6,5051,0
2011-08-18,6.4,6.4,6,6.4,4279,0
2011-08-19,6.4,6.8,6,6,7668,0
2011-08-22,6.4,6.4,6,6,3593,0
2011-08-23,6,6.4,5.8,6.2,4090,0
2011-08-24,6.2,6.4,6,6.2,8492,0
2011-08-25,6.2,6.2,5.2,5.6,15122,0
2011-08-26,5.8,6,5.2,5.8,8916,0
2011-08-29,5.8,6.2,5,5.8,11726,0
2011-08-30,5.6,6,5.6,5.6,6497,0
2011-08-31,6,6.2,5.6,5.66,9648,0
2011-09-01,6.2,6.2,5.6,5.6,2722,0
2011-09-02,5.64,6.11,5.6,5.642,4424,0
2011-09-06,5.2,6,5.2,5.6,4594,0
2011-09-07,5.6,6,5.6,6,4137,0
2011-09-08,6,6,5.6,5.6,4045,0
2011-09-09,5.6,5.8,5.6,5.6,3036,0
2011-09-12,5.6,5.8,5.6,5.8,4577,0
2011-09-13,5.4,5.8,5.4,5.8,4156,0
2011-09-14,5.8,6,5.4,6,7979,0
2011-09-15,6,6,5.6,5.8,5836,0
2011-09-16,5.8,5.8,5.2,5.2,4121,0
2011-09-19,5.8,5.8,5.4,5.4,3833,0
2011-09-20,5.8,5.8,5.2,5.6,13498,0
2011-09-21,5.6,5.6,5.2,5.2,2993,0
2011-09-22,5,5.4,4.8,5,7305,0
2011-09-23,4.8,4.8,3.8,4,21543,0
2011-09-26,4.6,4.6,3.8,4,11877,0
2011-09-27,4.4,4.4,3.8,4,11876,0
2011-09-28,4,4.2,4,4,4145,0
2011-09-29,4.2,4.2,3.6,3.6,8716,0
2011-09-30,3.6,4,3.2,3.8,10183,0
2011-10-03,3.2,4,3.2,3.6,6440,0
2011-10-04,3.4,3.6,3,3.2,11316,0
2011-10-05,3.2,3.8,3.2,3.2,3961,0
2011-10-06,3.8,3.8,3.4,3.6,5691,0
2011-10-07,3.8,4,3.8,3.8,5471,0
2011-10-10,4.4,5,4,4.8,8343,0
2011-10-11,5,5,4.6,4.8,7229,0
2011-10-12,5,5.4,4.8,5.2,11683,0
2011-10-13,5.2,5.2,4.8,4.8,4735,0
2011-10-14,5.2,5.2,4.8,4.8,4391,0
2011-10-17,4.8,4.8,4,4.6,6243,0
2011-10-18,4.8,5,4.2,5,1485,0
2011-10-19,5,5,4.6,4.6,3732,0
2011-10-20,4.6,5,4.6,4.6,8464,0
2011-10-21,4.6,4.6,4.2,4.4,9400,0
2011-10-24,4.2,4.8,4.2,4.4,14199,0
2011-10-25,4.4,4.6,4.2,4.4,6825,0
2011-10-26,4.2,4.4,4.2,4.2,12525,0
2011-10-27,4.6,5.8,4.6,5,100881,0
2011-10-28,5.6,7.6,5,7.6,51549,0
2011-10-31,9.6,11.398,8.016,10.2,109313,0
2011-11-01,9.8,10.2,8,8.8,38795,0
2011-11-02,9,10.2,8,8.6,51737,0
2011-11-03,9,11,9,10.4,97363,0
2011-11-04,11.4,12.2,10.802,12,141551,0
2011-11-07,12.8,13.2,10.6,11.8,181263,0
2011-11-08,12,12,9,10.8,83380,0
2011-11-09,10.8,11.6,9.6,11.4,87709,0
2011-11-10,12.6,12.8,10.4,11,126194,0
2011-11-11,11.6,11.8,10.6,11.6,95782,0
2011-11-14,11.4,13,11,12,241483,0
2011-11-15,12,17.8,11.2,17,708121,0
2011-11-16,18.4,24.8,17.4,17.6,1329166,0
2011-11-17,18,22,17,19.4,521102,0
2011-11-18,21,22.4,18.2,19.6,281605,0
2011-11-21,18,18,14.4,15.6,222803,0
2011-11-22,15.8,17.6,15.4,16,130187,0
2011-11-23,16,16.8,14.8,14.8,67987,0
2011-11-25,15.6,16,14.6,15.2,48033,0
2011-11-28,16.4,16.8,12.8,13.6,112356,0
2011-11-29,13.4,13.6,10.6,11.8,217818,0
2011-11-30,12.2,12.6,10,10.6,163440,0
2011-12-01,10.4,13.8,10.4,13,212701,0
2011-12-02,13.6,16.2,13.6,15.4,301748,0
2011-12-05,16.2,17,13,13.8,218257,0
2011-12-06,13,14.4,12.606,14.4,83829,0
2011-12-07,14.6,14.6,13.4,14,51923,0
2011-12-08,13.6,15,13,13.202,61509,0
2011-12-09,13.4,13.8,12,12.4,97996,0
2011-12-12,13.8,13.8,12,12.6,30943,0
2011-12-13,12.6,12.6,11.6,11.8,50319,0
2011-12-14,11.8,12.2,10.4,11,69717,0
2011-12-15,11.6,11.6,8.8,9.2,110670,0
2011-12-16,9.8,11.9,9.7,11.8,149284,0
2011-12-19,11.8,12.2,10.6,11.2,43986,0
2011-12-20,12,12.4,11.2,11.4,44360,0
2011-12-21,11.2,12,11,11.8,21872,0
2011-12-22,11.2,11.598,10.7,11.4,26845,0
2011-12-23,11,12,10.8,11.998,35949,0
2011-12-27,12,13,11.6,12.8,48587,0
2011-12-28,13,15.6,12.2,14.8,161177,0
2011-12-29,14.8,15.998,13.606,14.5,118142,0
2011-12-30,14.2,14.46,13.26,13.6,44125,0
2012-01-03,13.8,14.4,12.6,13.4,33827,0
2012-01-04,13,13.598,12.8,12.806,25796,0
2012-01-05,13,14.096,12.402,12.94,53186,0
2012-01-06,13.4,13.8,12.4,12.4,28109,0
2012-01-09,12.4,13,12,12.024,39737,0
2012-01-10,12.6,12.6,11.6,12,36672,0
2012-01-11,12.2,12.52,11.4,12.298,27203,0
2012-01-12,12.602,12.9,11.708,12.6,38512,0
2012-01-13,12.8,14,12.2,12.796,77585,0
2012-01-17,13,13.8,12.2,12.2,40999,0
2012-01-18,12.6,12.6,12.2,12.4,12608,0
2012-01-19,12.6,12.8,12.2,12.2,18423,0
2012-01-20,12.4,13.2,12,12.602,24319,0
2012-01-23,12.404,13.8,12.404,13.78,70089,0
2012-01-24,13.8,14,13,13.022,23449,0
2012-01-25,13,13.6,12.672,13,21092,0
2012-01-26,12.8,13.4,12.4,13,26752,0
2012-01-27,12.98,12.98,12.41,12.62,21150,0
2012-01-30,12.8,12.802,12.4,12.412,22589,0
2012-01-31,12.4,12.786,12.05,12.1,14745,0
2012-02-01,12.4,13.6,12,13,74781,0
2012-02-02,13.2,14.26,12.874,13.4,76246,0
2012-02-03,14,14,13,13.39,22447,0
2012-02-06,12.8,13.4,12.4,13,26285,0
2012-02-07,12.622,12.804,12.2,12.764,27213,0
2012-02-08,13.17,13.17,12.636,12.824,28355,0
2012-02-09,13.2,14.6,13,13.8,204668,0
2012-02-10,13.4,14.4,12.268,12.502,86918,0
2012-02-13,12.8,13.5,12.4,12.836,31696,0
2012-02-14,12.8,12.8,11.8,12,77385,0
2012-02-15,12,12.6,11.7,12.218,34110,0
2012-02-16,12.6,13,12.202,12.4,39192,0
2012-02-17,12.4,13,12.4,12.6,47107,0
2012-02-21,13,13.4,12.6,12.8,39652,0
2012-02-22,13.2,13.4,13,13.03,32284,0
2012-02-23,13.2,13.3,12.662,13.198,27389,0
2012-02-24,13.6,16.4,13.6,15.8,436198,0
2012-02-27,16.8,18.4,16.4,17,392932,0
2012-02-28,15.922,15.96,14.4,15.2,161048,0
2012-02-29,15.2,16.38,14.656,15.18,112056,0
2012-03-01,16,16,13.2,14.4,157477,0
2012-03-02,17,17.4,15,15,293844,0
2012-03-05,15.6,15.6,13.6,14,170572,0
2012-03-06,13.6,13.74,12.662,12.8,82024,0
2012-03-07,13.2,14.2,13,13.216,45888,0
2012-03-08,13.51,14,13,13.06,44305,0
2012-03-09,13.4,13.8,12.798,13.12,37038,0
2012-03-12,13.6,14,13.006,13.24,43209,0
2012-03-13,13.6,13.6,12.84,13.206,27168,0
2012-03-14,13.204,13.4,13,13.34,17646,0
2012-03-15,13.4,13.48,12.8,12.9,36927,0
2012-03-16,12.9,13.976,12.9,13.476,61208,0
2012-03-19,13.802,14.378,13.442,13.788,45778,0
2012-03-20,14.2,14.3,13.246,13.6,14679,0
2012-03-21,13.786,13.786,12.75,13,46858,0
2012-03-22,13.756,13.756,12.7,12.84,34573,0
2012-03-23,13.2,13.398,12.87,13.2,12815,0
2012-03-26,13.2,13.7,13.102,13.4,38078,0
2012-03-27,13.4,13.8,13.4,13.8,61114,0
2012-03-28,14,14,13.442,13.526,14288,0
2012-03-29,13.4,13.518,13,13.2,21058,0
2012-03-30,13.4,13.4,13,13,16111,0
2012-04-02,13,13,12.6,12.6,45371,0
2012-04-03,14,14,12.6,12.6,91062,0
2012-04-04,12,12,10.8,11.6,75089,0
2012-04-05,11.804,12.3,11.44,11.786,13842,0
2012-04-09,12,12.5,11.6,12.34,23998,0
2012-04-10,12.4,12.6,11.06,11.242,36883,0
2012-04-11,12,12,10.7,11.8,27895,0
2012-04-12,12,12.24,11.8,11.8,11008,0
2012-04-13,11.8,12,10.902,11.22,30003,0
2012-04-16,11.2,11.2,10.24,11,36463,0
2012-04-17,10.8,11.2,10.6,10.9,17430,0
2012-04-18,10.98,10.98,9.2,10.3,27032,0
2012-04-19,10,10.6,9.84,10.016,14877,0
2012-04-20,10.402,12.372,10.202,11.6,81308,0
2012-04-23,12,12,10.4,11,26456,0
2012-04-24,10.8,10.996,10.4,10.996,10099,0
2012-04-25,10.4,11.358,10.03,10.404,21464,0
2012-04-26,10.996,10.996,9.9,10.008,42406,0
2012-04-27,9.8,10.02,9.2,9.202,59438,0
2012-04-30,9.142,9.98,9.142,9.26,16777,0
2012-05-01,9.3,9.6,9.04,9.064,22231,0
2012-05-02,9,9.22,8.504,8.6,25970,0
2012-05-03,8.6,9.378,8.6,8.958,22927,0
2012-05-04,9,9,8.5,8.59,7964,0
2012-05-07,8.6,9,8,8.6,19535,0
2012-05-08,8.8,8.8,8.398,8.6,4280,0
2012-05-09,8.6,9.6,8,9.2,40691,0
2012-05-10,9,10,9,9.8,66770,0
2012-05-11,8,8.6,7,8.2,93605,0
2012-05-14,8,8,7.012,7.2,18387,0
2012-05-15,6.6,7.6,6.4,7.064,38017,0
2012-05-16,6.8,7.4,6.8,7,12753,0
2012-05-17,6.998,7.204,6.6,6.6,15239,0
2012-05-18,6.8,6.802,5.8,6.2,37143,0
2012-05-21,6.4,6.4,6,6.31,13313,0
2012-05-22,6.6,7.198,6.32,6.802,46370,0
2012-05-23,7.2,7.2,6.446,6.798,10690,0
2012-05-24,7.18,7.59,7,7,45393,0
2012-05-25,7.2,7.2,6.6,7,8731,0
2012-05-29,7,7,6.408,6.5,11215,0
2012-05-30,6.2,6.2,5.446,5.7,39780,0
2012-05-31,5.6,6.138,5.5,5.98,13591,0
2012-06-01,5.6,6,5.406,5.8,6452,0
2012-06-04,5.8,6,5.602,5.9,11158,0
2012-06-05,5.6,5.9,5.536,5.892,7818,0
2012-06-06,5.412,5.98,5.412,5.98,12681,0
2012-06-07,6,6,5.46,5.46,27486,0
2012-06-08,5.6,5.796,5.46,5.678,15555,0
2012-06-11,5.8,5.84,5.678,5.8,8981,0
2012-06-12,5.8,5.8,5,5.22,10118,0
2012-06-13,5.6,5.7,5.102,5.102,9422,0
2012-06-14,5,5.396,4.9,4.952,28579,0
2012-06-15,4.9899,4.9899,4.17,4.58,107634,0
2012-06-18,4.79,4.79,4.12,4.49,50350,0
2012-06-19,4.49,4.83,4.26,4.6,36709,0
2012-06-20,4.7,5.17,4.7,4.9001,80827,0
2012-06-21,4.98,4.98,4.64,4.79,23754,0
2012-06-22,4.84,4.84,4.51,4.65,26252,0
2012-06-25,4.41,4.62,4.35,4.51,28762,0
2012-06-26,4.51,4.6995,4.37,4.52,25390,0
2012-06-27,4.49,4.49,4.05,4.3,51596,0
2012-06-28,4.18,4.18,3.39,3.65,85792,0
2012-06-29,3.65,3.8599,3.456,3.56,32600,0
2012-07-02,3.6,3.6,3.4999,3.54,36543,0
2012-07-03,3.54,3.64,3.53,3.56,7452,0
2012-07-05,3.58,3.74,3.54,3.6,15255,0
2012-07-06,3.55,3.6,3.55,3.6,10655,0
2012-07-09,3.56,3.6363,3.34,3.55,15373,0
2012-07-10,3.54,3.54,2.98,3.1008,33797,0
2012-07-11,3.08,3.32,2.98,3.08,34810,0
2012-07-12,3.0388,3.0388,2.6999,2.81,30979,0
2012-07-13,2.82,2.82,2.49,2.49,51208,0
2012-07-16,2.54,3.5,2.54,2.93,325400,0
2012-07-17,2.95,3.14,2.79,3.03,90790,0
2012-07-18,3.07,3.07,2.79,2.96,35848,0
2012-07-19,2.94,2.94,2.691,2.7,26368,0
2012-07-20,2.75,2.8,2.55,2.55,23851,0
2012-07-23,2.49,2.54,2.3,2.35,32675,0
2012-07-24,2.33,2.38,2.11,2.24,32760,0
2012-07-25,2.26,3.85,2.07,3.15,378339,0
2012-07-26,3.17,3.56,2.6,2.65,202652,0
2012-07-27,2.75,2.825,2.6,2.69,56510,0
2012-07-30,2.89,2.98,2.63,2.87,68646,0
2012-07-31,2.91,2.91,2.7,2.78,26720,0
2012-08-01,2.77,3.3899,2.73,3.05,90285,0
2012-08-02,3.1,3.39,2.771,3.14,99139,0
2012-08-03,3.28,3.28,2.7881,3.15,65975,0
2012-08-06,3.14,3.14,2.91,3.09,23556,0
2012-08-07,3.15,3.47,3.15,3.22,122891,0
2012-08-08,3.26,3.3,3.15,3.3,71690,0
2012-08-09,3.29,3.29,3,3.09,95878,0
2012-08-10,3.08,3.08,2.83,2.94,99485,0
2012-08-13,2.88,2.95,2.83,2.83,52271,0
2012-08-14,2.84,3.1,2.84,3.01,22120,0
2012-08-15,3.15,3.19,3.03,3.07,27538,0
2012-08-16,3.11,3.15,3.07,3.09,19574,0
2012-08-17,3.06,3.09,2.937,3,33827,0
2012-08-20,2.99,3.0595,2.85,2.95,23497,0
2012-08-21,2.97,3.19,2.83,3.04,24650,0
2012-08-22,3,3,2.91,3,6167,0
2012-08-23,3.05,3.16,3,3.13,27466,0
2012-08-24,3.1,3.11,3,3.1,20450,0
2012-08-27,3.06,3.44,2.9,2.93,108672,0
2012-08-28,2.97,3.07,2.9601,3.02,16967,0
2012-08-29,3.04,3.16,2.99,3.1,35522,0
2012-08-30,3.1,3.1,2.951,3.01,9663,0
2012-08-31,3.05,3.09,2.951,3.05,13824,0
2012-09-04,2.99,3.08,2.971,3.08,16805,0
2012-09-05,3.02,3.05,3,3.03,6047,0
2012-09-06,3.04,3.08,2.95,3,10276,0
2012-09-07,3.3,5.89,3.22,4.71,1703197,0
2012-09-10,4.61,4.65,4.08,4.1,269124,0
2012-09-11,4.1,4.31,3.75,4.25,225019,0
2012-09-12,4.21,4.34,3.91,4.15,211596,0
2012-09-13,4.22,6.65,4.18,6.41,1672593,0
2012-09-14,7.55,9.89,7.55,8.98,3028996,0
2012-09-17,9.94,10.75,8.76,10.21,2079600,0
2012-09-18,10.35,10.35,8.71,8.9,932000,0
2012-09-19,8.27,8.4,7.3,7.68,1322335,0
2012-09-20,7.5,7.77,7,7.15,670913,0
2012-09-21,7.35,7.77,7.13,7.14,660278,0
2012-09-24,7.11,7.34,5.85,5.95,665498,0
2012-09-25,5.68,6.85,5.35,6.45,1176789,0
2012-09-26,6.39,6.39,5.77,5.83,410972,0
2012-09-27,5.83,5.95,5.26,5.3,298785,0
2012-09-28,5.24,5.25,4.89,5.07,318763,0
2012-10-01,5.13,6.5899,5.1204,5.89,833146,0
2012-10-02,5.88,6.252,5.5,5.64,459771,0
2012-10-03,5.63,5.89,5.36,5.53,219116,0
2012-10-04,5.3,5.47,5.05,5.21,248596,0
2012-10-05,5.22,5.35,5,5.16,275566,0
2012-10-08,5.1,6.48,5.01,6.36,728558,0
2012-10-09,6.88,7.69,6.5,6.58,1884596,0
2012-10-10,6.66,6.84,6.16,6.27,369855,0
2012-10-11,6.35,6.5999,6.0701,6.32,271563,0
2012-10-12,6.38,7.3,6.19,7.15,691767,0
2012-10-15,7.54,7.59,6.85,7.03,353643,0
2012-10-16,7.11,7.26,6.85,7.03,119243,0
2012-10-17,7.03,7.54,6.8,7.26,436916,0
2012-10-18,7.25,7.8,7.25,7.31,363162,0
2012-10-19,7.67,7.67,6.6,6.94,256493,0
2012-10-22,6.88,6.9799,6.26,6.55,204188,0
2012-10-23,6.55,6.92,6.41,6.799,125787,0
2012-10-24,7,7.07,6.52,6.56,62231,0
2012-10-25,6.63,6.78,6.4,6.64,108848,0
2012-10-26,6.62,6.67,6.3,6.42,103807,0
2012-10-31,6.36,6.36,5.85,5.92,151391,0
2012-11-01,5.97,6.299,5.55,5.9,72771,0
2012-11-02,5.88,6.01,5.69,5.69,55882,0
2012-11-05,5.65,5.6658,5.35,5.42,71129,0
2012-11-06,5.29,5.92,5.29,5.81,174960,0
2012-11-07,5.73,6.15,5.58,6.09,220528,0
2012-11-08,6.0501,6.33,5.9601,6.13,95218,0
2012-11-09,6.14,6.55,6.01,6.06,137574,0
2012-11-12,6.01,6.03,5.5,5.71,72115,0
2012-11-13,5.74,5.74,5.3792,5.48,96335,0
2012-11-14,5.01,5.1,4.59,4.75,255822,0
2012-11-15,4.7399,4.88,4.66,4.805,37016,0
2012-11-16,4.84,5.26,4.58,4.86,125100,0
2012-11-19,4.91,5.24,4.7,4.7999,126689,0
2012-11-20,4.8,4.9285,4.7,4.7799,58536,0
2012-11-21,4.75,4.76,4.69,4.69,41943,0
2012-11-23,4.74,4.75,4.7,4.75,26668,0
2012-11-26,5,5,4.61,4.68,76159,0
2012-11-27,4.63,4.73,4.5,4.65,32875,0
2012-11-28,4.64,5.1,4.27,4.4901,392427,0
2012-11-29,4.6,4.6,4.28,4.39,98197,0
2012-11-30,4.36,4.53,4.32,4.51,78044,0
2012-12-03,4.49,4.5499,4.341,4.48,55023,0
2012-12-04,4.5,4.5,4.31,4.37,59696,0
2012-12-05,4.43,4.49,4.3,4.3601,31325,0
2012-12-06,4.33,4.74,4.32,4.37,232172,0
2012-12-07,4.39,4.65,4.33,4.58,128237,0
2012-12-10,4.51,4.97,4.49,4.74,227030,0
2012-12-11,4.9,5.66,4.71,5,704292,0
2012-12-12,5,5.14,4.71,4.75,210519,0
2012-12-13,4.71,4.75,4.55,4.55,90064,0
2012-12-14,4.6,4.72,4.53,4.69,99260,0
2012-12-17,4.65,4.75,4.53,4.55,82815,0
2012-12-18,4.56,4.65,4.45,4.458,68759,0
2012-12-19,4.57,4.64,4.42,4.45,67930,0
2012-12-20,4.44,4.5,4.41,4.49,42100,0
2012-12-21,4.49,4.51,4.14,4.19,133940,0
2012-12-24,4.04,4.11,3.96,4.05,67298,0
2012-12-26,4.1,4.15,4,4.04,45180,0
2012-12-27,4.04,4.1101,3.9,3.95,43158,0
2012-12-28,3.92,3.92,3.76,3.7703,59291,0
2012-12-31,3.71,3.75,3.385,3.68,177070,0
2013-01-02,4.34,4.95,4.21,4.91,693858,0
2013-01-03,4.95,5.44,4.92,5.11,715903,0
2013-01-04,5.19,5.3,4.62,4.63,303228,0
2013-01-07,4.6,4.6,4.22,4.24,244903,0
2013-01-08,4.25,4.4386,4.21,4.27,82414,0
2013-01-09,4.35,4.4,4.23,4.28,63167,0
2013-01-10,4.35,4.64,4.1101,4.475,209056,0
2013-01-11,4.55,4.55,4.34,4.39,61642,0
2013-01-14,4.42,4.48,4.21,4.21,44309,0
2013-01-15,4.25,4.32,4.21,4.21,35127,0
2013-01-16,4.21,4.2999,4.21,4.2206,43161,0
2013-01-17,4.22,4.5,4.2,4.36,73287,0
2013-01-18,4.42,4.4799,4.21,4.289,35342,0
2013-01-22,4.26,4.42,4.26,4.27,42836,0
2013-01-23,4.31,4.39,4.26,4.33,76134,0
2013-01-24,4.39,4.5,4.33,4.38,109153,0
2013-01-25,4.36,4.41,4.25,4.3199,57792,0
2013-01-28,4.33,4.4399,4.3001,4.31,38564,0
2013-01-29,4.33,4.35,4.25,4.25,79449,0
2013-01-30,4.3,4.3,4.12,4.15,92488,0
2013-01-31,4.11,4.8399,4.03,4.699,559701,0
2013-02-01,4.68,5.21,4.42,4.77,613230,0
2013-02-04,4.7,5.079,4.45,4.48,484670,0
2013-02-05,4.56,4.8,4.4,4.41,103038,0
2013-02-06,4.41,4.5499,4.36,4.43,37881,0
2013-02-07,4.45,4.45,4.3,4.35,49172,0
2013-02-08,4.34,5.05,4.3101,4.93,651134,0
2013-02-11,5.19,5.19,4.76,4.95,330502,0
2013-02-12,4.95,4.9784,4.63,4.78,121176,0
2013-02-13,4.75,5.15,4.63,4.73,144268,0
2013-02-14,4.74,5.57,4.7,5.5,535554,0
2013-02-15,5.68,6.84,5.678,6.73,1771157,0
2013-02-19,7.1,7.25,5.71,5.87,954610,0
2013-02-20,5.87,5.87,5.31,5.42,306416,0
2013-02-21,5.4,5.4,5.03,5.27,277690,0
2013-02-22,5.28,5.7,5.19,5.34,328262,0
2013-02-25,5.33,5.47,4.95,4.95,258514,0
2013-02-26,5.05,5.07,4.6,4.63,153382,0
2013-02-27,4.6,4.89,4.58,4.68,154736,0
2013-02-28,4.71,5.19,4.6901,5.05,307666,0
2013-03-01,5.1,5.65,5.02,5.31,577752,0
2013-03-04,5.26,5.29,4.9,5.13,182763,0
2013-03-05,5.21,5.21,4.95,5.05,108363,0
2013-03-06,5.13,5.16,4.85,4.93,89057,0
2013-03-07,4.89,5.449,4.84,5.42,259343,0
2013-03-08,5.42,5.75,5.25,5.2701,379496,0
2013-03-11,5.22,5.28,4.97,5.09,148987,0
2013-03-12,5.13,5.9,5.13,5.6,555610,0
2013-03-13,5.62,5.85,5.39,5.49,242300,0
2013-03-14,5.45,5.6399,5.18,5.29,108266,0
2013-03-15,5.32,5.48,5.1801,5.29,62090,0
2013-03-18,5.25,5.29,5.11,5.21,54166,0
2013-03-19,5.23,5.6899,5.12,5.52,303887,0
2013-03-20,5.59,6.37,5.57,6.03,918863,0
2013-03-21,6.05,6.27,5.63,5.67,255705,0
2013-03-22,5.74,5.83,5.36,5.37,127201,0
2013-03-25,5.45,5.76,5.4,5.54,124380,0
2013-03-26,5.7,5.87,5.52,5.64,153319,0
2013-03-27,5.2,5.3899,4.91,5.31,482714,0
2013-03-28,5.33,5.33,5.05,5.11,117772,0
2013-04-01,5.15,5.15,5.01,5.15,59183,0
2013-04-02,5.05,5.26,5,5.04,82764,0
2013-04-03,5.0001,5.12,5.0001,5.02,71356,0
2013-04-04,5.01,5.08,4.75,4.93,146465,0
2013-04-05,4.75,4.9,4.65,4.81,106316,0
2013-04-08,4.74,4.81,4.53,4.55,80339,0
2013-04-09,4.54,4.54,4.31,4.38,104020,0
2013-04-10,4.46,4.73,4.4201,4.73,93637,0
2013-04-11,4.68,4.79,4.51,4.58,52309,0
2013-04-12,4.57,4.6199,4.38,4.42,53846,0
2013-04-15,4.47,4.47,4.02,4.05,111155,0
2013-04-16,4.01,4.2699,4.01,4.13,44990,0
2013-04-17,4.12,4.1804,4,4.13,40399,0
2013-04-18,4.12,4.12,3.71,3.86,77397,0
2013-04-19,3.86,3.97,3.66,3.9,73307,0
2013-04-22,3.98,4.2,3.9,4.1,79969,0
2013-04-23,4.23,4.23,3.96,4.054,38777,0
2013-04-24,4.149,4.33,4.0901,4.29,57965,0
2013-04-25,4.4,4.6599,4.2401,4.57,115300,0
2013-04-26,4.58,4.58,4.34,4.445,27450,0
2013-04-29,4.47,4.47,4.3,4.33,18507,0
2013-04-30,4.3,4.55,4.12,4.315,31360,0
2013-05-01,4.45,4.46,4.3,4.42,18341,0
2013-05-02,4.45,4.56,4.36,4.44,41615,0
2013-05-03,4.5865,4.5865,4.39,4.43,33273,0
2013-05-06,4.42,4.48,4.17,4.3,24848,0
2013-05-07,4.29,4.4,4.29,4.39,14239,0
2013-05-08,4.4,4.44,4.28,4.31,32439,0
2013-05-09,4.25,4.38,4.2,4.34,39031,0
2013-05-10,4.31,4.45,4.28,4.3101,22296,0
2013-05-13,4.3,4.4199,4.25,4.339,38522,0
2013-05-14,4.3,4.35,4.21,4.32,30215,0
2013-05-15,4.24,4.41,4.211,4.22,26521,0
2013-05-16,4.21,4.28,4.01,4.19,48494,0
2013-05-17,4.11,4.21,4.01,4.11,19112,0
2013-05-20,4.09,4.2999,4,4.16,54161,0
2013-05-21,4.13,4.9,4.1,4.59,503252,0
2013-05-22,4.85,5.19,4.5,4.78,228832,0
2013-05-23,4.76,4.76,4.3601,4.69,99444,0
2013-05-24,4.62,4.62,4.32,4.37,41325,0
2013-05-28,4.37,4.51,4.25,4.25,71041,0
2013-05-29,4.22,4.34,4.18,4.32,46481,0
2013-05-30,4.33,4.35,4.14,4.15,60627,0
2013-05-31,4.16,4.16,4.1,4.1,60970,0
2013-06-03,4.1,4.12,3.86,4,61450,0
2013-06-04,4,4.17,3.95,3.95,49204,0
2013-06-05,3.96,4.0299,3.86,3.87,34126,0
2013-06-06,3.87,3.9,3.82,3.82,34441,0
2013-06-07,3.7,3.99,3.65,3.78,63489,0
2013-06-10,3.76,3.8955,3.67,3.88,17048,0
2013-06-11,3.89,4,3.81,3.81,33478,0
2013-06-12,3.82,3.865,3.7201,3.75,30155,0
2013-06-13,3.73,3.866,3.6901,3.77,30546,0
2013-06-14,3.89,3.89,3.79,3.8,18945,0
2013-06-17,3.81,3.81,3.7101,3.75,21282,0
2013-06-18,3.75,3.78,3.6,3.68,57247,0
2013-06-19,3.7299,3.7299,3.66,3.6825,9975,0
2013-06-20,3.67,3.67,3.38,3.42,42515,0
2013-06-21,3.4,3.41,3.17,3.25,49874,0
2013-06-24,3.23,3.23,3.01,3.08,55188,0
2013-06-25,3.08,3.25,3.03,3.17,30642,0
2013-06-26,3.19,3.39,3.12,3.14,64927,0
2013-06-27,3.14,3.75,3.14,3.375,223143,0
2013-06-28,3.42,3.5199,3.2501,3.34,65257,0
2013-07-01,3.31,3.92,3.301,3.48,196292,0
2013-07-02,3.43,3.79,3.43,3.71,78982,0
2013-07-03,3.7,3.8399,3.6,3.8,81922,0
2013-07-05,3.78,3.78,3.651,3.68,19382,0
2013-07-08,3.75,4.12,3.62,3.7,103593,0
2013-07-09,3.76,3.98,3.53,3.57,36125,0
2013-07-10,3.56,3.71,3.35,3.68,20049,0
2013-07-11,3.7,3.7,3.62,3.69,10813,0
2013-07-12,3.65,3.69,3.6,3.62,5380,0
2013-07-15,3.64,3.69,3.52,3.54,21759,0
2013-07-16,3.58,3.64,3.47,3.505,13051,0
2013-07-17,3.49,3.49,3.38,3.47,17332,0
2013-07-18,3.44,3.55,3.4,3.55,10578,0
2013-07-19,3.5,3.57,3.43,3.49,5730,0
2013-07-22,3.48,3.639,3.4,3.49,48274,0
2013-07-23,3.52,3.75,3.48,3.71,97848,0
2013-07-24,3.71,3.99,3.54,3.75,179031,0
2013-07-25,3.73,3.83,3.55,3.63,66635,0
2013-07-26,3.58,3.66,3.501,3.53,39141,0
2013-07-29,3.52,3.75,3.52,3.69,54306,0
2013-07-30,3.82,4.04,3.69,4.04,152203,0
2013-07-31,3.98,4.3,3.8,3.9,134844,0
2013-08-01,3.87,4.04,3.8659,3.88,33225,0
2013-08-02,3.92,3.95,3.87,3.91,10704,0
2013-08-05,3.89,3.9799,3.85,3.86,30552,0
2013-08-06,3.89,4.0099,3.85,3.94,25124,0
2013-08-07,3.9,3.9,3.71,3.79,18454,0
2013-08-08,3.8,3.969,3.8,3.93,25616,0
2013-08-09,3.9,3.93,3.79,3.93,17795,0
2013-08-12,3.9,3.92,3.69,3.92,18534,0
2013-08-13,3.94,4.05,3.78,3.99,39035,0
2013-08-14,3.35,3.65,3.35,3.45,130932,0
2013-08-15,3.31,3.51,3.3,3.46,35834,0
2013-08-16,3.25,3.6,3.2,3.3501,44100,0
2013-08-19,3.55,3.64,3.41,3.62,30751,0
2013-08-20,3.61,3.6899,3.435,3.48,9987,0
2013-08-21,3.62,3.62,3.35,3.41,49381,0
2013-08-22,3.46,3.47,3.35,3.38,17623,0
2013-08-23,3.45,3.47,3.4001,3.47,21652,0
2013-08-26,3.5,3.5,3.36,3.37,36140,0
2013-08-27,3.38,3.4,3.35,3.3503,28392,0
2013-08-28,3.35,4.01,3.35,3.93,339383,0
2013-08-29,3.9,3.96,3.75,3.75,43243,0
2013-08-30,3.73,4.13,3.69,3.9,98657,0
2013-09-03,3.89,4.03,3.89,3.91,20283,0
2013-09-04,3.92,4,3.81,3.96,30236,0
2013-09-05,3.95,4,3.81,3.99,38478,0
2013-09-06,4,4.3,3.99,4.23,111869,0
2013-09-09,3.89,4.25,3.75,3.97,122542,0
2013-09-10,3.97,4.14,3.849,3.97,18454,0
2013-09-11,3.93,3.95,3.84,3.85,26346,0
2013-09-12,3.82,3.98,3.8,3.83,23335,0
2013-09-13,3.82,3.94,3.75,3.81,22460,0
2013-09-16,3.82,3.902,3.7075,3.83,69017,0
2013-09-17,3.89,4.08,3.851,3.99,90888,0
2013-09-18,3.99,4.25,3.9,4.04,75357,0
2013-09-19,4.02,4.1,3.83,3.92,37030,0
2013-09-20,3.84,4.06,3.82,3.86,24402,0
2013-09-23,3.811,3.925,3.8101,3.82,6879,0
2013-09-24,3.83,3.96,3.83,3.86,13900,0
2013-09-25,3.93,3.95,3.81,3.8495,22136,0
2013-09-26,3.84,3.9,3.82,3.82,15700,0
2013-09-27,3.84,3.84,3.75,3.81,12589,0
2013-09-30,3.75,3.8,3.62,3.65,54800,0
2013-10-01,3.65,3.8,3.6,3.65,56100,0
2013-10-02,3.67,3.79,3.6,3.63,77500,0
2013-10-03,3.61,3.69,3.41,3.41,69800,0
2013-10-04,3.49,3.65,3.46,3.46,22800,0
2013-10-07,3.47,3.59,3.47,3.49,10000,0
2013-10-08,3.55,3.56,3.41,3.45,12300,0
2013-10-09,3.44,3.54,3.44,3.47,12694,0
2013-10-10,3.51,3.551,3.47,3.5,17100,0
2013-10-11,3.5,3.6458,3.461,3.57,25669,0
2013-10-14,3.57,3.6,3.49,3.56,13905,0
2013-10-15,3.56,3.56,3.36,3.37,73086,0
2013-10-16,3.37,3.66,3.3,3.49,84800,0
2013-10-17,3.54,3.55,3.32,3.4,35700,0
2013-10-18,3.39,3.45,3.35,3.45,11300,0
2013-10-21,3.45,3.59,3.44,3.48,60600,0
2013-10-22,3.4,3.5,3.4,3.49,26900,0
2013-10-23,3.45,3.45,3.35,3.39,14800,0
2013-10-24,3.31,3.48,3.31,3.45,8600,0
2013-10-25,3.35,3.42,3.3401,3.39,18073,0
2013-10-28,3.41,3.5,3.33,3.33,7600,0
2013-10-29,3.33,3.5,3.32,3.46,24600,0
2013-10-30,3.42,3.52,3.34,3.48,16100,0
2013-10-31,3.43,3.49,3.43,3.46,9960,0
2013-11-01,3.4,3.4,3.33,3.34,20100,0
2013-11-04,3.34,3.39,3.21,3.24,36822,0
2013-11-05,3.42,3.52,2.6,2.66,441900,0
2013-11-06,2.58,2.65,1.13,1.45,1533700,0
2013-11-07,1.46,1.78,1.26,1.6,382600,0
2013-11-08,1.58,1.89,1.57,1.8,315400,0
2013-11-11,1.8,1.9,1.7001,1.77,106781,0
2013-11-12,1.74,1.79,1.7,1.78,112200,0
2013-11-13,1.8,1.94,1.73,1.88,125400,0
2013-11-14,1.92,2.74,1.9,2.45,621300,0
2013-11-15,2.44,2.63,2.18,2.4,269400,0
2013-11-18,2.41,2.47,2,2.33,210700,0
2013-11-19,2.3,2.31,2.15,2.2,48697,0
2013-11-20,2.14,2.18,1.95,2.05,123600,0
2013-11-21,2.05,2.21,2.05,2.06,73500,0
2013-11-22,2.08,2.23,1.98,2.11,113787,0
2013-11-25,2.12,2.12,1.98,1.98,144600,0
2013-11-26,2,2.12,1.95,1.98,72700,0
2013-11-27,1.97,2,1.81,1.93,150700,0
2013-11-29,1.98,1.99,1.93,1.93,19144,0
2013-12-02,1.93,1.95,1.85,1.9,38600,0
2013-12-03,1.88,1.9,1.82,1.89,38794,0
2013-12-04,1.92,2.05,1.82,1.95,178200,0
2013-12-05,1.94,1.98,1.92,1.94,47400,0
2013-12-06,1.95,2.18,1.92,1.93,378400,0
2013-12-09,1.93,2,1.9,1.91,64444,0
2013-12-10,1.95,2.01,1.9,1.97,175900,0
2013-12-11,1.97,1.98,1.9,1.91,68400,0
2013-12-12,1.91,1.9299,1.83,1.83,55764,0
2013-12-13,1.83,1.84,1.73,1.76,89400,0
2013-12-16,1.8,1.8,1.73,1.73,34442,0
2013-12-17,1.71,1.75,1.62,1.71,64800,0
2013-12-18,1.71,1.75,1.69,1.71,51800,0
2013-12-19,1.7,1.83,1.7,1.81,49300,0
2013-12-20,1.83,1.85,1.7,1.71,45100,0
2013-12-23,1.73,1.85,1.73,1.76,56200,0
2013-12-24,1.75,1.79,1.72,1.79,26578,0
2013-12-26,1.78,1.8,1.72,1.73,37200,0
2013-12-27,1.72,1.82,1.72,1.8,132500,0
2013-12-30,1.8,1.82,1.72,1.72,91700,0
2013-12-31,1.71,1.75,1.62,1.71,68000,0
2014-01-02,1.71,1.7901,1.71,1.75,52019,0
2014-01-03,1.8,1.81,1.72,1.79,57141,0
2014-01-06,1.78,1.79,1.73,1.78,26100,0
2014-01-07,1.77,2.24,1.77,2.24,677300,0
2014-01-08,2.24,2.42,1.9,2.01,479700,0
2014-01-09,2.05,2.14,1.97,2.1,199900,0
2014-01-10,2.13,2.16,2.04,2.1,58000,0
2014-01-13,2.14,2.19,1.95,2.03,101900,0
2014-01-14,2,2.1,2,2.03,75400,0
2014-01-15,2.06,2.25,2,2.19,211700,0
2014-01-16,2.17,2.34,2.05,2.13,326360,0
2014-01-17,2.12,2.12,2.03,2.04,45000,0
2014-01-21,2.06,2.08,2.01,2.08,47800,0
2014-01-22,2.08,2.23,2.08,2.2,87400,0
2014-01-23,2.2,2.21,2.05,2.09,102500,0
2014-01-24,2.05,2.09,2.01,2.01,79000,0
2014-01-27,2,2.03,1.77,1.87,138400,0
2014-01-28,1.94,1.95,1.91,1.94,69900,0
2014-01-29,1.93,1.94,1.85,1.92,69100,0
2014-01-30,1.91,1.91,1.85,1.86,32900,0
2014-01-31,1.86,1.91,1.86,1.9,18600,0
2014-02-03,1.87,1.91,1.84,1.86,38633,0
2014-02-04,1.8998,1.8998,1.8,1.82,53216,0
2014-02-05,1.84,1.86,1.75,1.78,47885,0
2014-02-06,1.81,1.85,1.799,1.84,55279,0
2014-02-07,1.83,1.864,1.8148,1.84,40372,0
2014-02-10,1.8,1.82,1.75,1.77,38180,0
2014-02-11,1.77,1.8,1.75,1.77,18525,0
2014-02-12,1.77,1.91,1.77,1.88,32837,0
2014-02-13,1.86,1.88,1.81,1.86,15541,0
2014-02-14,1.85,1.88,1.81,1.86,18575,0
2014-02-18,1.87,1.87,1.79,1.85,15915,0
2014-02-19,1.86,1.88,1.78,1.83,88768,0
2014-02-20,1.82,1.9,1.82,1.82,26334,0
2014-02-21,1.82,2,1.81,1.9,111427,0
2014-02-24,1.91,2.0095,1.8,1.95,128698,0
2014-02-25,2,2,1.86,1.89,38837,0
2014-02-26,1.87,1.94,1.85,1.89,25294,0
2014-02-27,2.1,4.1,2.1,3.46,9263120,0
2014-02-28,3.3,3.44,2.9,2.91,1058844,0
2014-03-03,2.9,3.6,2.75,3.39,1126761,0
2014-03-04,3.54,3.86,3.36,3.58,1890840,0
2014-03-05,3.45,3.72,3.36,3.6,585741,0
2014-03-06,3.65,3.65,3.05,3.1,571443,0
2014-03-07,3.12,3.19,2.95,3.06,265690,0
2014-03-10,3.06,3.2,3.02,3.2,258419,0
2014-03-11,3.32,3.33,3.0702,3.12,331761,0
2014-03-12,3.12,3.54,3.05,3.34,550865,0
2014-03-13,3.33,3.43,3.14,3.17,316377,0
2014-03-14,3.14,3.78,3.14,3.32,1011704,0
2014-03-17,3.29,3.49,3.16,3.2,311852,0
2014-03-18,3.23,3.67,3.22,3.44,504677,0
2014-03-19,3.44,3.55,3.3,3.3963,362172,0
2014-03-20,3.4,4.15,3.4,4.11,1729092,0
2014-03-21,3.95,4.65,3.59,3.91,2733747,0
2014-03-24,3.91,4.05,3.17,3.48,780230,0
2014-03-25,3.51,3.71,3.25,3.32,464090,0
2014-03-26,3.23,3.36,3.05,3.05,379300,0
2014-03-27,3.05,3.0694,2.93,2.96,250698,0
2014-03-28,3.03,3.23,3.02,3.14,349669,0
2014-03-31,4.22,7.8,4,7.3,18082159,0
2014-04-01,6.49,7.33,5.74,5.88,5821642,0
2014-04-02,6.02,6.68,5.74,6.31,1653869,0
2014-04-03,6.11,6.29,5.8,6.01,637771,0
2014-04-04,5.86,6.33,5.36,5.61,811275,0
2014-04-07,5.62,5.65,5.21,5.26,375789,0
2014-04-08,5.35,5.53,5.09,5.33,366720,0
2014-04-09,5.23,6.2,5.23,5.74,1788026,0
2014-04-10,5.62,5.7499,5.28,5.37,561723,0
2014-04-11,5.35,5.78,5.13,5.32,541644,0
2014-04-14,5.56,5.57,5.13,5.17,234446,0
2014-04-15,5.17,5.74,5.1,5.68,521624,0
2014-04-16,5.71,6.1,5.46,6.06,645055,0
2014-04-17,6.15,8.5,6.14,7.72,7054312,0
2014-04-21,7.66,8.64,6.93,7.15,2317042,0
2014-04-22,7.15,7.81,6.93,7.62,697548,0
2014-04-23,7.67,9.2,7.5,8.75,3567991,0
2014-04-24,8.77,9.44,8.3,8.79,1503530,0
2014-04-25,8.67,8.85,8.25,8.66,481075,0
2014-04-28,8.94,9.34,8.52,8.76,913888,0
2014-04-29,8.77,8.92,7.26,7.41,1111258,0
2014-04-30,7.16,7.7446,7.04,7.43,685702,0
2014-05-01,7.36,7.5,7.04,7.23,349683,0
2014-05-02,7.23,8.3899,7.09,7.88,847810,0
2014-05-05,7.68,8.18,7.34,7.7,659238,0
2014-05-06,7.97,8.08,7.35,7.43,336082,0
2014-05-07,7.43,7.54,7.08,7.41,265265,0
2014-05-08,7.31,7.5,6.37,6.55,527306,0
2014-05-09,6.6,6.7,6.32,6.35,269797,0
2014-05-12,6.35,6.45,6.12,6.24,326453,0
2014-05-13,5.8,6.69,5.8,6.21,1064974,0
2014-05-14,6.15,6.79,6.15,6.33,465866,0
2014-05-15,6.2,6.29,5.63,5.72,300166,0
2014-05-16,5.748,6.029,5.62,5.75,127350,0
2014-05-19,5.8,5.85,5.6201,5.74,77419,0
2014-05-20,5.65,5.75,5.41,5.5,159016,0
2014-05-21,5.5,5.9196,5.47,5.66,187567,0
2014-05-22,5.81,5.81,5.32,5.37,171329,0
2014-05-23,5.24,5.63,5.24,5.51,78140,0
2014-05-27,5.34,5.56,5.25,5.3,91657,0
2014-05-28,5.25,5.74,5.25,5.63,167194,0
2014-05-29,5.5,5.68,5.36,5.57,185751,0
2014-05-30,5.62,5.8,5.42,5.48,154403,0
2014-06-02,5.51,5.73,5.31,5.41,67308,0
2014-06-03,5.3,5.45,5.25,5.39,54643,0
2014-06-04,5.39,5.42,5.1,5.24,81181,0
2014-06-05,5.22,5.34,4.9,5.19,139187,0
2014-06-06,5.14,5.5,5.14,5.43,156108,0
2014-06-09,5.38,5.83,5.305,5.67,157680,0
2014-06-10,5.58,5.92,5.38,5.78,150700,0
2014-06-11,7.98,9.2,7.34,7.52,5148796,0
2014-06-12,7.67,7.86,7.07,7.21,451690,0
2014-06-13,7.11,7.13,6.66,6.77,237368,0
2014-06-16,6.74,7.23,6.74,6.89,219360,0
2014-06-17,6.92,7.42,6.7301,7.31,229958,0
2014-06-18,7.41,7.41,7.01,7.26,233559,0
2014-06-19,7.32,7.39,6.9,7.02,154637,0
2014-06-20,7.12,7.39,7.011,7.2,117238,0
2014-06-23,7.29,7.4141,6.91,7.2,70808,0
2014-06-24,7.22,7.22,6.63,6.65,140533,0
2014-06-25,6.57,6.75,6.5,6.7,80118,0
2014-06-26,6.71,6.94,6.56,6.91,61934,0
2014-06-27,6.92,6.98,6.67,6.73,61387,0
2014-06-30,6.7,7.12,6.654,6.87,181339,0
2014-07-01,6.91,7.1,6.87,6.92,83873,0
2014-07-02,6.89,7.1,6.6,6.62,94600,0
2014-07-03,6.72,7.12,6.6,6.61,78281,0
2014-07-07,6.61,6.95,6.43,6.49,90675,0
2014-07-08,6.44,6.51,6.21,6.25,91577,0
2014-07-09,6.35,6.4399,6.2,6.32,37142,0
2014-07-10,6.2,6.211,6.01,6.08,81640,0
2014-07-11,6.05,6.2967,5.9,6.23,49173,0
2014-07-14,6.24,6.93,6.24,6.82,337345,0
2014-07-15,6.83,7.22,6.46,6.61,196153,0
2014-07-16,6.68,8.23,6.51,7.85,2057478,0
2014-07-17,8.02,8.02,6.75,7.05,432847,0
2014-07-18,7.18,9.88,7.18,8.78,4268085,0
2014-07-21,8.36,8.78,7.9,7.99,1969668,0
2014-07-22,8,8.2398,7.7,7.85,472846,0
2014-07-23,7.83,9.24,7.5,8.7,1665868,0
2014-07-24,8.7,8.95,8.2301,8.79,599196,0
2014-07-25,8.712,9.69,8.5101,9.15,1530711,0
2014-07-28,9.13,9.588,8.7,9.2,855246,0
2014-07-29,9.3,10.34,9.05,9.87,1775844,0
2014-07-30,9.76,10.14,9.54,9.6,508633,0
2014-07-31,9.4,9.4699,8.73,8.91,631250,0
2014-08-01,8.81,9.16,8.76,8.91,231154,0
2014-08-04,8.9,9.4,8.61,9.36,530045,0
2014-08-05,9.15,9.77,9.02,9.38,458983,0
2014-08-06,9.28,10,8.92,9,913708,0
2014-08-07,9.07,9.54,9.06,9.26,302514,0
2014-08-08,9.37,9.37,8.96,9.13,202118,0
2014-08-11,9.28,9.6,9.2,9.44,278496,0
2014-08-12,9.56,9.75,9.39,9.65,168606,0
2014-08-13,9.69,10.88,9.6,10.54,848051,0
2014-08-14,10.31,11.6,10.31,11.37,744467,0
2014-08-15,11.33,11.92,10.6,11.24,597830,0
2014-08-18,11.46,12,10.91,10.99,405145,0
2014-08-19,11.08,11.19,10.54,10.79,203580,0
2014-08-20,10.69,11.097,10.62,10.72,152727,0
2014-08-21,10.71,11.65,10.69,11.05,368149,0
2014-08-22,11.08,11.28,10.75,11.01,190505,0
2014-08-25,11.16,11.67,11.04,11.13,322695,0
2014-08-26,11.21,11.32,10.91,10.95,255053,0
2014-08-27,10.82,11.6,10.75,11.22,276203,0
2014-08-28,11.08,12.4,10.77,12.31,867187,0
2014-08-29,12.45,13.11,12.4,12.61,512836,0
2014-09-02,12.61,12.75,12.15,12.61,176206,0
2014-09-03,12.64,12.826,12.2,12.31,176516,0
2014-09-04,12.31,12.55,11.49,11.53,248910,0
2014-09-05,11.34,11.6,11.02,11.48,210372,0
2014-09-08,11.43,11.78,11.22,11.56,100777,0
2014-09-09,11.6,11.6,10.66,10.83,262592,0
2014-09-10,10.73,10.996,10.15,10.32,335516,0
2014-09-11,10.01,11.8,9.86,11.39,455880,0
2014-09-12,11.28,12.337,11.2,11.43,367665,0
2014-09-15,11.54,11.73,10.82,10.84,173081,0
2014-09-16,10.69,11.114,10.62,11.04,81683,0
2014-09-17,10.96,11.26,10.76,10.77,84941,0
2014-09-18,10.91,10.91,10.51,10.55,93781,0
2014-09-19,10.57,10.57,9.731,9.91,274294,0
2014-09-22,9.52,10.01,8.85,8.91,410469,0
2014-09-23,7.16,9.2836,6.55,9.07,1078367,0
2014-09-24,6.59,7.48,6.41,6.56,1555288,0
2014-09-25,6.56,6.6,6.05,6.26,446661,0
2014-09-26,6.26,6.48,6.11,6.25,224735,0
2014-09-29,6.15,6.74,6.0001,6.465,401762,0
2014-09-30,6.52,6.6,6.32,6.38,226894,0
2014-10-01,6.22,6.38,6.15,6.19,194759,0
2014-10-02,6.15,6.24,5.79,5.91,263481,0
2014-10-03,6.02,6.0299,5.84,5.94,141822,0
2014-10-06,6.08,6.17,5.55,5.63,286217,0
2014-10-07,5.63,5.73,5.41,5.51,145951,0
2014-10-08,5.48,5.489,5.25,5.33,258622,0
2014-10-09,5.38,5.77,5.25,5.31,245633,0
2014-10-10,5.34,5.45,5.17,5.22,124817,0
2014-10-13,5.24,5.35,5.12,5.22,114011,0
2014-10-14,5.29,5.34,5.07,5.17,274929,0
2014-10-15,5.11,5.95,5.01,5.74,400350,0
2014-10-16,5.57,5.94,5.56,5.58,243247,0
2014-10-17,5.61,7.15,5.6,6.88,1001977,0
2014-10-20,6.8,7.49,6.4,7.29,810654,0
2014-10-21,7.38,8.0647,7.04,7.41,1056471,0
2014-10-22,7.59,7.95,7.2,7.75,559001,0
2014-10-23,7.75,8.02,7.5,7.62,328281,0
2014-10-24,7.59,7.59,7.14,7.27,264943,0
2014-10-27,7.23,7.5,6.75,7.28,338167,0
2014-10-29,7.11,7.31,6.88,7.04,140028,0
2014-10-30,7,7,5.66,6.37,303082,0
2014-10-31,6.05,6.7,6.02,6.61,127584,0
2014-11-03,6.62,6.81,6.26,6.37,217198,0
2014-11-04,6.26,6.494,6.15,6.23,246075,0
2014-11-05,6.15,6.27,5.815,5.94,201248,0
2014-11-06,5.95,6.11,5.7872,5.97,136259,0
2014-11-07,5.95,6.17,5.8355,6.14,123468,0
2014-11-10,6.01,6.32,6.01,6.1,211416,0
2014-11-11,6.21,6.21,6.0201,6.1,128452,0
2014-11-12,6.1,6.35,6.07,6.32,160446,0
2014-11-13,6.4,6.5,6.3,6.46,233875,0
2014-11-14,6.38,6.49,6.13,6.37,138960,0
2014-11-17,6.4,6.54,6.14,6.42,282156,0
2014-11-18,6.52,6.69,6.37,6.61,95361,0
2014-11-19,6.61,7.6,6.61,7.33,671071,0
2014-11-20,7.11,7.94,7.07,7.88,493839,0
2014-11-21,7.76,8.38,7.7124,8.14,461334,0
2014-11-24,8.26,8.465,8,8.31,229912,0
2014-11-25,8.29,8.4999,7.84,8.18,238712,0
2014-11-26,8.05,9.04,7.85,8.66,474860,0
2014-11-28,8.74,8.79,8.31,8.5,123251,0
2014-12-01,8.5,8.5,7.54,8.06,217008,0
2014-12-02,7.93,8.49,7.6,8.13,158460,0
2014-12-03,8.14,8.4,7.8601,8.11,90722,0
2014-12-04,8.09,8.25,7.89,8.13,137512,0
2014-12-05,8.1,8.7,8.1,8.6,234603,0
2014-12-08,8.59,8.69,8.271,8.52,165277,0
2014-12-09,8.57,8.992,8.3,8.77,282894,0
2014-12-10,8.5,8.7,8.23,8.36,169779,0
2014-12-11,8.39,8.612,8.1872,8.25,211457,0
2014-12-12,8.18,8.48,7.15,8.13,239092,0
2014-12-15,8.35,8.37,7.82,8,76668,0
2014-12-16,7.95,8.2,7.63,7.82,70700,0
2014-12-17,7.83,8.58,7.7801,8.28,125468,0
2014-12-18,8.29,8.94,8.26,8.52,157572,0
2014-12-19,8.85,8.85,8.4,8.6,86870,0
2014-12-22,8.55,8.6,8.2101,8.43,64047,0
2014-12-23,8.37,8.4,8,8.12,69919,0
2014-12-24,8.21,8.43,8.15,8.32,36719,0
2014-12-26,8.44,8.8,8.37,8.48,119222,0
2014-12-29,8.48,8.4965,8.3,8.45,54324,0
2014-12-30,8.36,8.43,8.1,8.31,35898,0
2014-12-31,8.39,8.39,8.15,8.2,55164,0
2015-01-02,8.08,8.38,8,8.21,72814,0
2015-01-05,8.16,8.21,7.62,7.68,106173,0
2015-01-06,7.82,7.88,7.23,7.54,162635,0
2015-01-07,7.6,7.73,7.35,7.64,47166,0
2015-01-08,7.7,7.9299,7.5,7.5,63362,0
2015-01-09,7.58,7.705,7.38,7.48,33226,0
2015-01-12,7.26,7.69,7.26,7.58,36874,0
2015-01-13,7.4,7.89,7.38,7.81,71109,0
2015-01-14,7.63,7.79,7.44,7.73,46659,0
2015-01-15,7.67,7.7,7.36,7.48,54802,0
2015-01-16,7.45,7.8,7.41,7.79,28610,0
2015-01-20,7.61,7.8,7.61,7.76,32603,0
2015-01-21,7.72,7.79,7.49,7.6,30028,0
2015-01-22,7.3001,7.65,7.3,7.53,37066,0
2015-01-23,7.6,7.72,7.36,7.62,34538,0
2015-01-26,7.67,7.9,7.6313,7.68,34031,0
2015-01-27,7.6,7.79,7.41,7.68,31363,0
2015-01-28,7.6,7.78,7.44,7.61,52544,0
2015-01-29,7.66,7.66,7.36,7.49,27929,0
2015-01-30,7.51,7.62,7.27,7.33,23666,0
2015-02-02,7.32,7.5,7.2,7.28,25585,0
2015-02-03,7.26,7.58,6.7782,7.05,117225,0
2015-02-04,6.98,7.36,6.82,7.2,52509,0
2015-02-05,7.05,7.38,7.01,7.37,30591,0
2015-02-06,7.35,7.35,6.83,7.19,93017,0
2015-02-09,7.22,7.22,7.03,7.21,26369,0
2015-02-10,7.2,7.2,7.03,7.095,19623,0
2015-02-11,7,7.19,7,7.15,18279,0
2015-02-12,7.18,7.36,7.1,7.29,49179,0
2015-02-13,7.29,7.5,7.15,7.45,49185,0
2015-02-17,7.35,7.75,7.25,7.69,58303,0
2015-02-18,7.61,8.1361,7.55,8.125,67978,0
2015-02-19,8.25,8.384,7.9,8.19,78321,0
2015-02-20,8,8.32,8,8.2,27777,0
2015-02-23,8.14,8.26,8,8.08,25828,0
2015-02-24,8,8.17,8,8.12,21773,0
2015-02-25,8.1,8.1,7.601,8.07,19191,0
2015-02-26,8.05,8.22,8,8.15,34279,0
2015-02-27,8.09,8.2,8.06,8.15,29479,0
2015-03-02,8.25,8.47,8.23,8.34,87400,0
2015-03-03,8.31,8.34,8.09,8.15,41400,0
2015-03-04,8.08,8.08,7.9,7.99,54200,0
2015-03-05,8.05,8.05,7.85,7.95,23600,0
2015-03-06,7.89,7.99,7.79,7.84,33300,0
2015-03-09,7.75,7.85,7.58,7.75,40500,0
2015-03-10,7.64,7.71,7.19,7.45,58400,0
2015-03-11,7.45,7.9,7.44,7.62,78100,0
2015-03-12,7.55,7.7,7.54,7.54,71100,0
2015-03-13,7.68,7.74,7.47,7.62,45300,0
2015-03-16,7.69,7.78,7.57,7.65,43300,0
2015-03-17,7.68,7.93,7.52,7.86,55800,0
2015-03-18,7.78,8,7.73,8,28800,0
2015-03-19,7.94,8.14,7.88,8.07,28900,0
2015-03-20,8.13,8.25,8,8.17,76300,0
2015-03-23,8.11,8.24,8.11,8.18,8800,0
2015-03-24,8.24,8.24,8.03,8.23,21500,0
2015-03-25,8.08,8.25,8.01,8.19,28400,0
2015-03-26,8.09,8.09,7.78,7.92,47800,0
2015-03-27,7.86,8,7.75,7.89,15000,0
2015-03-30,7.78,8,7.77,7.98,41100,0
2015-03-31,7.99,8.75,7.98,8.275,126649,0
2015-04-01,8.28,8.47,8.05,8.38,26000,0
2015-04-02,8.57,8.63,8.24,8.43,85300,0
2015-04-06,8.49,8.69,8.28,8.32,61600,0
2015-04-07,8.27,8.5484,8.26,8.4,47612,0
2015-04-08,8.46,8.47,8.29,8.4,32300,0
2015-04-09,8.36,8.44,8.26,8.39,75142,0
2015-04-10,8.47,8.63,8.39,8.6,49600,0
2015-04-13,8.66,8.66,8.46,8.59,87700,0
2015-04-14,8.55,8.8,8.54,8.66,56400,0
2015-04-15,8.69,8.79,8.598,8.74,103842,0
2015-04-16,8.68,8.8,8.46,8.8,51271,0
2015-04-17,8.64,8.8,8.52,8.73,51700,0
2015-04-20,8.84,8.84,8.56,8.65,59920,0
2015-04-21,8.7,8.71,8.6,8.64,43207,0
2015-04-22,8.68,8.69,8.57,8.63,51009,0
2015-04-23,8.6,8.78,8.57,8.6,79700,0
2015-04-24,8.59,8.64,8.56,8.58,52361,0
2015-04-27,8.56,8.56,8.31,8.43,111500,0
2015-04-28,8.44,8.5,8.27,8.49,49513,0
2015-04-29,8.45,8.54,8.4,8.4,51700,0
2015-04-30,8.26,8.39,8.19,8.2,71500,0
2015-05-01,8.31,8.34,8.22,8.32,18300,0
2015-05-04,8.35,8.48,8.19,8.25,38600,0
2015-05-05,8.35,8.39,8.25,8.27,36600,0
2015-05-06,8.38,8.4,8.24,8.33,25238,0
2015-05-07,8.39,8.59,8.37,8.4,92706,0
2015-05-08,8.51,8.51,8.31,8.4,45000,0
2015-05-11,8.53,8.53,8.38,8.44,99600,0
2015-05-12,8.3,8.54,8.25,8.35,148855,0
2015-05-13,8.42,8.42,8.35,8.39,18663,0
2015-05-14,8.48,8.67,8.23,8.39,63000,0
2015-05-15,8.39,8.87,8.3,8.81,39312,0
2015-05-18,8.81,8.87,8.54,8.73,43104,0
2015-05-19,8.74,8.75,8.59,8.72,30810,0
2015-05-20,8.8,9.48,8.59,9.23,57800,0
2015-05-21,9.3,9.68,9.06,9.55,75100,0
2015-05-22,9.59,9.68,9.06,9.39,50200,0
2015-05-26,9.39,9.95,9.195,9.8,68401,0
2015-05-27,9.8,9.8,9.58,9.69,74100,0
2015-05-28,9.73,9.75,9.53,9.72,28584,0
2015-05-29,9.75,9.75,9.6,9.73,66000,0
2015-06-01,9.72,9.75,9.58,9.72,48618,0
2015-06-02,9.69,10.46,9.545,10.38,255077,0
2015-06-03,10.38,10.4,10.19,10.22,48100,0
2015-06-04,10.2,10.25,9.75,10,49100,0
2015-06-05,9.96,10.63,9.9,10.5,103600,0
2015-06-08,10.49,10.58,10.3,10.37,123000,0
2015-06-09,10.5,10.515,10.15,10.49,80467,0
2015-06-10,10.4,10.615,10.32,10.48,79640,0
2015-06-11,10.54,10.55,10.16,10.39,52884,0
2015-06-12,10.39,10.41,10.3,10.4,42900,0
2015-06-15,10.33,10.62,10.23,10.48,90900,0
2015-06-16,10.46,10.63,10.25,10.5,36100,0
2015-06-17,10.57,10.57,10.21,10.25,56200,0
2015-06-18,10.47,10.47,10.19,10.22,46200,0
2015-06-19,10.3,10.32,10.11,10.15,35900,0
2015-06-22,10.25,10.27,9.6,9.72,294200,0
2015-06-23,9.5,10.87,9.18,10.65,565018,0
2015-06-24,10.75,11.1,10.51,10.71,354400,0
2015-06-25,10.8,10.96,10.2,10.27,239300,0
2015-06-26,10.2,10.37,9.97,10.1,5575200,0
2015-06-29,10,10.62,10,10.31,558600,0
2015-06-30,10.31,11.09,10.3,10.95,1166757,0
2015-07-01,11.24,12.11,11.14,11.54,762500,0
2015-07-02,12.49,12.49,11.76,11.9,1023800,0
2015-07-06,11.84,12.3,11.5,12.02,560800,0
2015-07-07,12.1,12.16,11.4,11.97,283100,0
2015-07-08,11.88,11.97,11.54,11.78,177800,0
2015-07-09,11.74,12.1,11.74,12,251200,0
2015-07-10,12.09,12.4,11.85,12.39,232400,0
2015-07-13,12.39,12.75,12.05,12.43,211300,0
2015-07-14,12.35,12.5,12,12.4,153734,0
2015-07-15,12.39,12.39,11.8,12.04,189896,0
2015-07-16,12.01,12.22,11.85,11.86,89600,0
2015-07-17,11.83,12.27,11.83,12.1,129500,0
2015-07-20,12.1,12.21,11.51,11.73,315500,0
2015-07-21,11.69,11.95,11.44,11.7,128900,0
2015-07-22,11.6,11.72,11.38,11.58,185800,0
2015-07-23,11.54,11.89,11.54,11.72,177500,0
2015-07-24,11.72,11.94,11.37,11.85,162500,0
2015-07-27,11.85,12.1,11.51,11.85,316700,0
2015-07-28,11.87,12.21,11.7,12.07,266000,0
2015-07-29,12.1,12.59,11.75,12.46,188400,0
2015-07-30,12.35,12.7,12.27,12.57,225700,0
2015-07-31,12.5,12.5,11.87,12.06,882100,0
2015-08-03,12.03,12.43,11.88,12.14,286345,0
2015-08-04,12.14,12.35,11.83,12.14,217300,0
2015-08-05,12.14,12.26,11.8,12.04,244600,0
2015-08-06,12.1,12.1,11.61,11.93,243778,0
2015-08-07,11.85,12.18,11.77,12.01,87400,0
2015-08-10,12.03,12.16,11.83,11.96,131800,0
2015-08-11,11.97,12.33,11.64,12.09,130419,0
2015-08-12,12.09,12.28,11.65,12.26,174800,0
2015-08-13,12.26,13.15,12.08,12.84,655500,0
2015-08-14,12.87,14.35,12.87,14.12,344900,0
2015-08-17,13.91,14.93,13.54,14.55,455200,0
2015-08-18,14.74,14.94,14.12,14.36,320800,0
2015-08-19,14.44,14.64,13.91,14.2,175000,0
2015-08-20,14.17,14.53,13.4,13.47,281300,0
2015-08-21,13.02,13.68,13.01,13.48,227600,0
2015-08-24,12.81,13.19,10.87,12.26,372721,0
2015-08-25,12.61,12.61,11.87,12.18,274700,0
2015-08-26,12.39,12.62,11.96,12.38,272500,0
2015-08-27,12.37,12.92,11.73,12.13,334000,0
2015-08-28,12.04,12.26,11.83,11.95,195400,0
2015-08-31,11.87,12.22,11.75,12.15,284100,0
2015-09-01,11.94,12.14,11.62,11.8,230200,0
2015-09-02,11.78,12.02,11.35,11.94,228100,0
2015-09-03,12,12.14,11.52,11.55,170300,0
2015-09-04,11.38,11.82,11.38,11.61,211500,0
2015-09-08,11.75,12.06,11.58,11.95,319200,0
2015-09-09,12.09,12.09,11.72,11.85,186100,0
2015-09-10,11.79,12.05,11.64,11.82,194329,0
2015-09-11,11.71,11.87,10.95,11.51,321800,0
2015-09-14,11.65,11.8,11.2,11.26,222400,0
2015-09-15,11.35,11.63,11.3,11.34,151800,0
2015-09-16,11.4,11.79,11.31,11.68,180900,0
2015-09-17,11.6,12.065,11.47,11.85,250977,0
2015-09-18,11.7,12.17,11.58,12.06,414200,0
2015-09-21,12.07,12.27,11.18,11.48,238900,0
2015-09-22,11.36,11.77,10.26,10.65,441000,0
2015-09-23,10.73,11.12,10.65,11,140900,0
2015-09-24,10.9,11.44,10.7,11.2,208660,0
2015-09-25,11.3,11.44,10.67,10.71,227300,0
2015-09-28,10.64,10.81,10.39,10.74,250300,0
2015-09-29,10.82,11.1,10.59,10.69,182400,0
2015-09-30,10.76,10.84,10.39,10.83,284500,0
2015-10-01,10.77,10.85,10.28,10.57,220200,0
2015-10-02,10.48,10.77,10.39,10.74,112900,0
2015-10-05,10.78,11.08,10.69,11.03,219911,0
2015-10-06,10.99,11.33,10.98,11.18,184200,0
2015-10-07,11.3,11.74,11.29,11.55,214907,0
2015-10-08,11.54,11.94,11.41,11.69,162900,0
2015-10-09,11.69,11.96,11.45,11.53,185100,0
2015-10-12,11.58,12.18,11.391,12.13,157371,0
2015-10-13,12.08,12.23,11.48,11.55,132200,0
2015-10-14,11.55,11.99,11.12,11.14,279100,0
2015-10-15,11.21,11.93,11.21,11.75,117200,0
2015-10-16,11.81,11.81,11.31,11.46,128100,0
2015-10-19,11.42,11.86,11.3,11.83,96016,0
2015-10-20,11.85,12.05,11.72,11.86,81300,0
2015-10-21,11.9,12.13,11.59,11.6,73600,0
2015-10-22,11.68,11.85,11.42,11.78,97300,0
2015-10-23,11.79,12.04,11.33,11.44,170300,0
2015-10-26,11.42,11.54,11.1,11.43,79600,0
2015-10-27,11.43,11.81,11.14,11.36,160300,0
2015-10-28,11.4,11.82,11.29,11.67,111300,0
2015-10-29,11.62,11.86,10.66,10.75,173200,0
2015-10-30,10.77,10.77,10.42,10.55,207300,0
2015-11-02,9.72,9.72,7.68,8.31,1577793,0
2015-11-03,8.23,8.69,7.91,8.5,722055,0
2015-11-04,8.52,8.58,8.28,8.41,206260,0
2015-11-05,8.42,8.42,8.02,8.15,271100,0
2015-11-06,8.17,8.19,7.83,8.04,313900,0
2015-11-09,8.01,8.17,7.66,8.02,326562,0
2015-11-10,7.96,8.46,7.88,8.32,290800,0
2015-11-11,8.32,8.36,8.02,8.15,185400,0
2015-11-12,8.07,8.24,7.75,7.94,304900,0
2015-11-13,7.95,8.33,7.77,7.81,398100,0
2015-11-16,7.79,7.81,7.45,7.48,334000,0
2015-11-17,7.41,7.57,6.59,6.64,749100,0
2015-11-18,6.67,7.14,6.58,7.08,441300,0
2015-11-19,7.19,7.3,6.97,6.99,268300,0
2015-11-20,7.14,7.49,7,7.46,292700,0
2015-11-23,7.42,7.61,7.39,7.41,178800,0
2015-11-24,7.34,7.42,7.11,7.36,133300,0
2015-11-25,7.5,7.74,7.36,7.63,143600,0
2015-11-27,7.56,7.67,7.47,7.64,59500,0
2015-11-30,7.63,7.64,7.38,7.55,448800,0
2015-12-01,7.57,7.67,7.39,7.62,192116,0
2015-12-02,7.61,7.63,7.42,7.51,186911,0
2015-12-03,7.52,7.73,7.4275,7.72,341347,0
2015-12-04,7.72,7.77,7.58,7.72,337300,0
2015-12-07,7.64,7.64,7.22,7.52,368600,0
2015-12-08,7.43,7.54,7.2,7.46,250818,0
2015-12-09,7.44,7.56,7.17,7.36,215500,0
2015-12-10,7.32,7.45,7.22,7.29,175700,0
2015-12-11,7.18,7.37,7.13,7.25,225500,0
2015-12-14,7.23,7.487,7.04,7.08,307589,0
2015-12-15,7.15,7.3,7.06,7.18,172000,0
2015-12-16,7.19,7.65,7.18,7.61,209700,0
2015-12-17,7.69,7.69,7.26,7.49,180600,0
2015-12-18,7.43,7.5,7.29,7.44,248200,0
2015-12-21,7.47,7.47,7.16,7.32,159600,0
2015-12-22,7.31,7.536,7.21,7.42,77307,0
2015-12-23,7.47,7.68,7.47,7.51,99700,0
2015-12-24,7.54,7.74,7.47,7.69,30653,0
2015-12-28,7.67,7.67,7.29,7.31,113850,0
2015-12-29,7.33,7.37,7.2,7.31,117421,0
2015-12-30,7.27,7.29,7.12,7.22,97134,0
2015-12-31,7.22,7.33,7.08,7.2,142213,0
2016-01-04,7.01,7.13,6.8801,7,347423,0
2016-01-05,7,7.09,6.81,6.99,107205,0
2016-01-06,6.84,6.93,6.68,6.68,182905,0
2016-01-07,6.54,6.57,6.24,6.26,137883,0
2016-01-08,6.32,6.335,5.97,5.99,197798,0
2016-01-11,6.02,6.07,5.79,5.86,170227,0
2016-01-12,5.92,6.04,5.65,5.72,172064,0
2016-01-13,5.71,6.08,5.29,5.75,199236,0
2016-01-14,5.77,5.91,5.4,5.58,408145,0
2016-01-15,5.4,5.6,5.29,5.46,896498,0
2016-01-19,5.56,5.7,5.31,5.41,272100,0
2016-01-20,5.34,5.34,5.12,5.2,368433,0
2016-01-21,5.22,5.67,5.16,5.53,297571,0
2016-01-22,5.68,5.76,5.29,5.53,411298,0
2016-01-25,5.53,5.65,5.235,5.4,99195,0
2016-01-26,5.41,5.59,5.27,5.51,181751,0
2016-01-27,5.58,5.68,5.41,5.56,186787,0
2016-01-28,5.6,5.74,5.48,5.7,196262,0
2016-01-29,5.7,5.93,5.37,5.88,236002,0
2016-02-01,5.81,5.85,5.61,5.73,155703,0
2016-02-02,5.65,5.69,5.38,5.45,202200,0
2016-02-03,5.52,5.52,5.22,5.38,151852,0
2016-02-04,5.34,5.71,5.34,5.52,164571,0
2016-02-05,5.47,5.695,5.26,5.33,163359,0
2016-02-08,5.25,5.49,5.09,5.17,229371,0
2016-02-09,5.1,5.18,4.98,5.08,207850,0
2016-02-10,5.09,5.2,4.92,5,360623,0
2016-02-11,4.89,5.06,4.75,4.99,205913,0
2016-02-12,5.03,5.36,4.83,5.01,218528,0
2016-02-16,5.06,5.402,4.84,5.15,364818,0
2016-02-17,5.22,5.75,5.095,5.73,317961,0
2016-02-18,5.74,5.74,5.43,5.58,223805,0
2016-02-19,5.56,5.61,5.425,5.55,99247,0
2016-02-22,5.59,5.8,5.48,5.58,85808,0
2016-02-23,5.55,5.67,5.42,5.56,110056,0
2016-02-24,5.47,5.81,5.34,5.66,193598,0
2016-02-25,5.7,6.2,5.66,6.14,204234,0
2016-02-26,6.16,6.2399,5.9402,6.01,182731,0
2016-02-29,6.04,6.28,6.01,6.11,171147,0
2016-03-01,6.15,6.23,5.99,6.21,107025,0
2016-03-02,6.2,6.44,6,6.24,171502,0
2016-03-03,6.24,6.71,6.01,6.71,274366,0
2016-03-04,6.7,6.775,6.24,6.55,278474,0
2016-03-07,6.54,6.82,6.45,6.55,144532,0
2016-03-08,6.53,6.54,6.22,6.29,143402,0
2016-03-09,6.32,6.45,6.16,6.36,93514,0
2016-03-10,6.41,6.53,6.26,6.32,151268,0
2016-03-11,7,7.425,6.5,7.39,413816,0
2016-03-14,7.32,7.35,6.92,7.27,266563,0
2016-03-15,7.23,7.34,7.11,7.14,186583,0
2016-03-16,7.07,7.4,7.02,7.31,146940,0
2016-03-17,7.11,7.6,7.04,7.51,260615,0
2016-03-18,7.61,7.86,7.51,7.66,228324,0
2016-03-21,7.67,7.79,7.54,7.77,99534,0
2016-03-22,7.69,7.84,7.59,7.66,107897,0
2016-03-23,7.58,7.69,7.42,7.43,161166,0
2016-03-24,7.31,7.42,7.15,7.37,123472,0
2016-03-28,7.37,7.6,7.285,7.46,49901,0
2016-03-29,7.41,7.62,7.33,7.58,172182,0
2016-03-30,7.66,7.8,7.55,7.67,74768,0
2016-03-31,7.64,7.72,7.49,7.59,89346,0
2016-04-01,7.55,7.65,7.35,7.45,111991,0
2016-04-04,7.4,7.49,7.31,7.33,63054,0
2016-04-05,7.2,7.49,7.17,7.17,109174,0
2016-04-06,7.15,7.54,7.15,7.39,89090,0
2016-04-07,7.29,7.34,7.12,7.14,89157,0
2016-04-08,7.23,7.282,7.0941,7.2,40933,0
2016-04-11,7.27,7.64,7.13,7.57,126269,0
2016-04-12,7.56,7.56,7.3,7.39,71641,0
2016-04-13,7.42,7.78,7.3601,7.75,115250,0
2016-04-14,7.75,7.85,7.57,7.59,46799,0
2016-04-15,7.57,7.73,7.57,7.69,63682,0
2016-04-18,7.79,7.85,7.44,7.73,70885,0
2016-04-19,7.74,7.91,7.56,7.7,67943,0
2016-04-20,7.7,7.75,7.51,7.56,93029,0
2016-04-21,7.58,7.71,7.43,7.5,71381,0
2016-04-22,7.53,7.59,7.27,7.37,77505,0
2016-04-25,7.35,7.42,7.02,7.21,142981,0
2016-04-26,7.27,7.39,7.1,7.37,49727,0
2016-04-27,7.41,7.44,7.3,7.41,32191,0
2016-04-28,7.38,7.39,7.24,7.33,57576,0
2016-04-29,7.34,7.39,7.11,7.37,69170,0
2016-05-02,7.37,7.44,7.25,7.3,42955,0
2016-05-03,7.25,7.28,7.13,7.2,85733,0
2016-05-04,7.17,7.27,7.12,7.24,102282,0
2016-05-05,7.25,7.33,7.07,7.13,95805,0
2016-05-06,7.1,7.45,7.03,7.42,108171,0
2016-05-09,7.39,7.89,7.34,7.8,101356,0
2016-05-10,7.34,7.79,7.255,7.34,147119,0
2016-05-11,7.34,7.34,6.91,7.05,103820,0
2016-05-12,7.07,7.14,6.82,7.03,144204,0
2016-05-13,6.98,7.12,6.83,7.01,117448,0
2016-05-16,7.03,7.23,6.9,6.95,94067,0
2016-05-17,6.96,7.1225,6.77,6.9,85233,0
2016-05-18,6.9,7.17,6.86,7.13,85872,0
2016-05-19,7.07,7.1,6.93,6.99,76826,0
2016-05-20,7.05,7.3,6.99,7.18,131702,0
2016-05-23,7.14,7.18,6.96,7.04,89390,0
2016-05-24,7.14,7.65,7.11,7.44,190982,0
2016-05-25,7.5,7.54,7.26,7.39,77933,0
2016-05-26,7.39,7.42,7.28,7.33,89220,0
2016-05-27,7.35,7.53,7.19,7.29,78690,0
2016-05-31,7.3,7.33,6.9828,7.14,100133,0
2016-06-01,7.14,7.5289,7.05,7.51,105717,0
2016-06-02,7.45,7.45,7.14,7.41,73021,0
2016-06-03,7.37,7.41,7.2,7.33,54189,0
2016-06-06,7.34,7.6,7.31,7.52,108364,0
2016-06-07,7.53,7.68,7.46,7.59,98400,0
2016-06-08,7.57,7.63,7.49,7.51,50120,0
2016-06-09,7.48,7.49,7.3099,7.44,43213,0
2016-06-10,7.38,7.38,7.24,7.3,46514,0
2016-06-13,7.29,7.33,7.12,7.16,40199,0
2016-06-14,7.13,7.23,6.95,7.05,73114,0
2016-06-15,7.05,7.28,6.94,7.09,41500,0
2016-06-16,7.03,7.23,6.8,7.01,114950,0
2016-06-17,7,7.04,6.88,6.97,126843,0
2016-06-20,7.07,7.37,6.82,7.25,114113,0
2016-06-21,7.29,7.36,7.2,7.33,78506,0
2016-06-22,7.37,7.5,7.26,7.37,75760,0
2016-06-23,7.42,7.55,7.39,7.45,58854,0
2016-06-24,7.1,7.28,7.05,7.17,206774,0
2016-06-27,7.05,7.05,6.65,6.74,145021,0
2016-06-28,6.83,6.91,6.64,6.67,87863,0
2016-06-29,6.74,6.98,6.6847,6.95,73939,0
2016-06-30,6.99,7.3,6.57,7.27,146168,0
2016-07-01,7.28,7.33,7.02,7.1,74351,0
2016-07-05,7.02,7.1,6.77,6.79,44621,0
2016-07-06,6.75,7.31,6.61,7.14,49634,0
2016-07-07,7.14,7.42,7.09,7.25,93342,0
2016-07-08,7.32,7.39,7.24,7.36,117417,0
2016-07-11,7.41,7.46,7.32,7.37,144719,0
2016-07-12,7.46,7.505,7.34,7.35,84245,0
2016-07-13,7.38,7.43,7.29,7.34,54000,0
2016-07-14,7.39,7.44,7.29,7.37,60915,0
2016-07-15,7.43,7.49,7.161,7.4,52308,0
2016-07-18,7.42,7.61,7.3768,7.5,51583,0
2016-07-19,7.46,7.46,7.34,7.39,41287,0
2016-07-20,7.4,7.41,7.3,7.37,15036,0
2016-07-21,7.3381,7.39,7.21,7.29,35839,0
2016-07-22,7.29,7.37,7.12,7.24,39242,0
2016-07-25,7.2,7.32,7.15,7.26,28913,0
2016-07-26,7.04,7.33,7.02,7.15,55908,0
2016-07-27,7.19,7.27,7.12,7.19,28411,0
2016-07-28,7.1999,7.2599,7.1,7.15,43902,0
2016-07-29,7.16,7.16,6.97,7.06,112157,0
2016-08-01,7.07,7.07,6.94,6.985,33178,0
2016-08-02,6.99,7.2,6.9,6.97,29849,0
2016-08-03,6.94,7.26,6.84,7.22,38399,0
2016-08-04,7.28,7.36,7.06,7.24,46384,0
2016-08-05,7.27,7.38,7.2,7.26,82226,0
2016-08-08,7.22,7.29,7.18,7.24,48208,0
2016-08-09,7.69,7.75,7.36,7.54,121368,0
2016-08-10,7.61,7.679,7.4,7.49,47621,0
2016-08-11,7.5,7.64,7.46,7.57,53871,0
2016-08-12,7.46,7.56,7.37,7.5,109263,0
2016-08-15,7.56,8,7.56,7.9,134180,0
2016-08-16,7.89,8.14,7.86,8.02,133584,0
2016-08-17,8.01,8.0699,7.77,7.88,39602,0
2016-08-18,7.81,7.85,7.65,7.79,48708,0
2016-08-19,7.78,7.85,7.69,7.8,61398,0
2016-08-22,7.74,7.79,7.67,7.76,35275,0
2016-08-23,7.8,7.97,7.71,7.74,93291,0
2016-08-24,7.75,7.85,7.73,7.84,23422,0
2016-08-25,7.79,7.91,7.78,7.9,16183,0
2016-08-26,7.87,8.11,7.86,7.91,22567,0
2016-08-29,7.9,8.05,7.9,7.96,23204,0
2016-08-30,7.99,8.05,7.99,8.03,32998,0
2016-08-31,7.95,8.06,7.85,7.94,52243,0
2016-09-01,7.97,7.97,7.73,7.9,55502,0
2016-09-02,7.95,8.1,7.91,7.97,30033,0
2016-09-06,7.96,7.96,7.67,7.76,97337,0
2016-09-07,7.76,8.01,7.76,7.9,67465,0
2016-09-08,7.93,7.96,7.71,7.76,107685,0
2016-09-09,7.72,7.757,7.64,7.68,121885,0
2016-09-12,7.65,7.85,7.65,7.79,48910,0
2016-09-13,7.75,7.81,7.68,7.75,101072,0
2016-09-14,7.79,7.88,7.68,7.7,67980,0
2016-09-15,7.73,7.8,7.7,7.79,91884,0
2016-09-16,7.79,8.18,7.67,8.13,925490,0
2016-09-19,8.23,8.6799,8.22,8.39,202734,0
2016-09-20,8.44,8.44,7.87,7.88,90604,0
2016-09-21,7.88,7.99,7.76,7.89,29740,0
2016-09-22,7.95,8.06,7.88,8,59044,0
2016-09-23,8.06,8.269,7.9801,8.06,97676,0
2016-09-26,8.05,8.09,7.85,7.86,68691,0
2016-09-27,7.91,7.979,7.8,7.96,45528,0
2016-09-28,7.96,8.17,7.96,8.14,30250,0
2016-09-29,8.15,8.18,7.92,7.93,36071,0
2016-09-30,8,8.36,7.93,8.26,226710,0
2016-10-03,8.3,8.3,7.95,8.12,64603,0
2016-10-04,8.11,8.38,8.07,8.08,46380,0
2016-10-05,8.08,8.23,8.04,8.09,58182,0
2016-10-06,8.13,8.28,7.98,8.27,46620,0
2016-10-07,8.33,8.33,8.13,8.13,37246,0
2016-10-10,8.19,8.2977,8.131,8.18,21496,0
2016-10-11,8.22,8.23,8.07,8.12,29615,0
2016-10-12,8.13,8.21,8.07,8.16,16216,0
2016-10-13,8.1,8.19,8.0431,8.08,60101,0
2016-10-14,8.14,8.14,8.01,8.1,30345,0
2016-10-17,8.05,8.15,8.05,8.1,15279,0
2016-10-18,8.1,8.2,8,8.15,18954,0
2016-10-19,8.1,8.4,8,8.35,98475,0
2016-10-20,8.35,8.35,8.15,8.3,35848,0
2016-10-21,8.15,8.4,8.15,8.25,41058,0
2016-10-24,8.35,8.4,8.2,8.3,23849,0
2016-10-25,8.35,8.4,7.975,8,50719,0
2016-10-26,7.9,8.2,7.85,7.85,48713,0
2016-10-27,7.95,7.95,7.7,7.75,42692,0
2016-10-28,7.75,7.8383,7.65,7.65,31400,0
2016-10-31,7.65,7.7,7.55,7.65,71441,0
2016-11-01,7.7,7.8,7.65,7.75,58864,0
2016-11-02,7.65,7.85,7.65,7.7,43144,0
2016-11-03,7.75,7.75,7.6,7.7,42318,0
2016-11-04,7.75,7.85,7.7,7.75,28138,0
2016-11-07,7.85,8.05,7.8,8,39044,0
2016-11-08,8.15,8.1501,8.05,8.1,52871,0
2016-11-09,8.1,8.35,7.5,8.3,88535,0
2016-11-10,8.35,8.45,8.2,8.3,132774,0
2016-11-11,8.35,8.5501,8.3,8.55,206231,0
2016-11-14,8.65,8.75,8.15,8.2,122610,0
2016-11-15,8.25,8.45,8.2,8.3,58149,0
2016-11-16,8.3,8.5,8.15,8.5,51319,0
2016-11-17,8.55,8.85,8.3626,8.8,84859,0
2016-11-18,8.8,9.3,8.75,9.2,114144,0
2016-11-21,9.25,9.5,9.15,9.4,117415,0
2016-11-22,9.45,9.5,9.3,9.5,52579,0
2016-11-23,9.45,9.55,9.3,9.5,55437,0
2016-11-25,9.5,9.55,9.4,9.5,13277,0
2016-11-28,9.4,9.45,9.15,9.3,29124,0
2016-11-29,9.3,9.45,9.15,9.25,41072,0
2016-11-30,9.35,9.4,9.15,9.15,25305,0
2016-12-01,9.1,9.3,9.05,9.2,65204,0
2016-12-02,9.2,9.4,8.85,9,78537,0
2016-12-05,9.1,9.4,9.1,9.35,40718,0
2016-12-06,9.4,9.6,9.2,9.6,73450,0
2016-12-07,9.6,10,9.5,9.7,68553,0
2016-12-08,9.75,10.25,9.65,10.2,54207,0
2016-12-09,10.25,10.75,9.95,10.3,72339,0
2016-12-12,10.25,10.35,9.5485,10,46386,0
2016-12-13,10.1,10.2,9.8,9.95,39457,0
2016-12-14,10,10,9.9,9.95,27469,0
2016-12-15,10,10.3,9.9,9.95,59627,0
2016-12-16,10,10.2,9.5485,9.95,161870,0
2016-12-19,10,10.2,9.8,9.9,40106,0
2016-12-20,10,10.2,9.95,10.1,25838,0
2016-12-21,10.05,10.1,9.65,10,26219,0
2016-12-22,10,10.2,9.7,10.15,48978,0
2016-12-23,10.15,10.55,10.05,10.4,48017,0
2016-12-27,10.35,10.55,10.1,10.35,35057,0
2016-12-28,10.4,10.45,9.9,10,57967,0
2016-12-29,10.05,10.2,10.025,10.1,28026,0
2016-12-30,9.9005,10.25,9.9005,10.05,28246,0
2017-01-03,10.25,10.25,9.85,9.95,59289,0
2017-01-04,10.05,10.35,9.75,10.3,28302,0
2017-01-05,10.2,10.3,9.85,10.05,35199,0
2017-01-06,10.2,10.8482,9.8,9.9,53863,0
2017-01-09,9.8,9.8,9.45,9.55,46466,0
2017-01-10,9.55,10,9.55,10,25498,0
2017-01-11,10.05,10.05,9.75,9.95,28763,0
2017-01-12,9.8,9.85,9.55,9.7,31154,0
2017-01-13,9.8,10,9.75,9.95,32103,0
2017-01-17,9.85,9.85,9.6154,9.65,37515,0
2017-01-18,9.7,9.8,9.4,9.55,93812,0
2017-01-19,9.5,9.5252,9.3,9.35,54025,0
2017-01-20,9.35,9.6,9.25,9.4,69285,0
2017-01-23,9.35,9.5,9.25,9.3,42911,0
2017-01-24,9.35,10,9.25,9.6,57766,0
2017-01-25,9.7,10.05,9.7,9.85,75661,0
2017-01-26,9.8,9.9,9.65,9.8,24345,0
2017-01-27,9.75,9.95,9.5,9.9,21788,0
2017-01-30,9.85,9.85,9.45,9.45,30699,0
2017-01-31,9.5,9.6,9.4,9.6,37771,0
2017-02-01,9.7,9.975,9.65,9.65,29463,0
2017-02-02,9.65,9.65,9.45,9.45,47445,0
2017-02-03,9.55,9.65,9.3999,9.55,52646,0
2017-02-06,9.45,9.575,9.45,9.5,25226,0
2017-02-07,9.55,9.71,9.45,9.45,51715,0
2017-02-08,9.45,9.65,9.2501,9.4,26385,0
2017-02-09,9.5,9.65,9.2649,9.6,36115,0
2017-02-10,9.7,9.9,9.55,9.85,28142,0
2017-02-13,9.95,9.975,9.5,9.6,63242,0
2017-02-14,9.55,9.55,9.425,9.45,27143,0
2017-02-15,9.45,9.75,9.45,9.6,35717,0
2017-02-16,9.65,9.875,9.5,9.8,39067,0
2017-02-17,9.8,9.8,9.6,9.7,30595,0
2017-02-21,9.65,9.6502,9.45,9.55,25536,0
2017-02-22,9.45,9.75,9.45,9.7,37937,0
2017-02-23,9.7,9.8,9.45,9.45,28812,0
2017-02-24,9.45,9.7,9.2286,9.7,42994,0
2017-02-27,9.7,9.8,9.6,9.75,20738,0
2017-02-28,9.7,9.75,9.45,9.45,24348,0
2017-03-01,9.6,9.9,9.45,9.75,44079,0
2017-03-02,9.65,9.8,9.3,9.5,58351,0
2017-03-03,9.45,9.5,9,9.25,116816,0
2017-03-06,9.1,9.45,9.05,9.4,27190,0
2017-03-07,9.35,9.5,9.2,9.3,26219,0
2017-03-08,9.4,9.45,9,9.05,49309,0
2017-03-09,9,9.2,8.8,8.9,43973,0
2017-03-10,8.95,9.25,8.65,9.1,52331,0
2017-03-13,9,9.15,8,9.1,32327,0
2017-03-14,9.3,9.55,9,9.25,49988,0
2017-03-15,9.35,9.4151,9.1,9.35,52996,0
2017-03-16,9.35,9.7,9.345,9.7,61253,0
2017-03-17,9.6,9.8,9.5,9.55,145156,0
2017-03-20,9.55,9.8,9.45,9.65,33488,0
2017-03-21,9.75,9.75,9.4,9.45,62296,0
2017-03-22,9.45,9.5,9.25,9.45,37820,0
2017-03-23,9.5,9.85,9.5,9.8,44089,0
2017-03-24,9.85,10,9.8,9.8,49811,0
2017-03-27,9.8,10,9.6,9.95,37333,0
2017-03-28,9.9,10,9.85,10,27906,0
2017-03-29,10,10.1,9.9,10.05,51134,0
2017-03-30,10.05,10.054,9.899,10,25050,0
2017-03-31,9.95,10.15,9.85,9.95,41057,0
2017-04-03,10,10,9.65,9.8,46667,0
2017-04-04,9.75,10,9.65,9.85,25813,0
2017-04-05,9.9375,10,9.8,9.8,45567,0
2017-04-06,9.8,10,9.7301,9.95,20009,0
2017-04-07,9.9,10.05,9.9,10,37782,0
2017-04-10,10,10.058,9.6,9.85,48028,0
2017-04-11,9.85,10,9.7705,10,26439,0
2017-04-12,9.95,10.05,9.9,10,51348,0
2017-04-13,9.95,10.5414,9.95,10.2,106913,0
2017-04-17,10.25,10.4,9.9,10.2,43297,0
2017-04-18,10.15,10.25,9.9,10.1,90949,0
2017-04-19,10.1788,10.1788,9.7,9.85,35947,0
2017-04-20,9.85,10,9.35,9.7,48500,0
2017-04-21,9.7,10.05,8.201,9.95,42498,0
2017-04-24,10.2,10.25,9.9,10.2,24657,0
2017-04-25,10.25,10.55,10.0611,10.3,58480,0
2017-04-26,10.25,10.6,10.25,10.55,80827,0
2017-04-27,10.55,10.6,10.4001,10.5,47665,0
2017-04-28,10.45,10.45,10.1,10.3,32084,0
2017-05-01,10.35,10.5,10.3,10.5,26860,0
2017-05-02,10.5,10.85,10.427,10.75,66596,0
2017-05-03,10.65,10.8,10.45,10.65,33028,0
2017-05-04,10.7,10.7,10.1,10.2,40675,0
2017-05-05,10.204,10.55,10.1,10.2,53654,0
2017-05-08,10.15,10.55,10.05,10.2,40945,0
2017-05-09,10.2,10.4,9.95,10.25,84312,0
2017-05-10,10.2,10.3,10.15,10.25,24823,0
2017-05-11,10.2,10.6,10.15,10.45,27820,0
2017-05-12,10.4,11,10.4,10.85,46303,0
2017-05-15,10.85,11.05,10.8,10.95,51703,0
2017-05-16,10.95,11,10.875,10.9,41058,0
2017-05-17,10.8,10.95,10.425,10.45,67755,0
2017-05-18,10.45,10.7018,10.45,10.55,42018,0
2017-05-19,10.5,10.7,10.45,10.5,46231,0
2017-05-22,10.55,10.65,10.35,10.45,41575,0
2017-05-23,10.45,10.5,10.3,10.4,46195,0
2017-05-24,10.4,10.45,10.2,10.25,16252,0
2017-05-25,10.182,10.2,9.8,9.95,28379,0
2017-05-26,9.9,10,9.7,9.9,31006,0
2017-05-30,9.95,10.1,9.9,9.9,26835,0
2017-05-31,9.9,10,9.55,9.9,92909,0
2017-06-01,9.9,10,9.75,9.9,24694,0
2017-06-02,9.95,10.4,9.95,10.3,90671,0
2017-06-05,10.25,10.5,10,10.5,86601,0
2017-06-06,10.35,10.55,10.35,10.45,65280,0
2017-06-07,10.55,10.75,10.4,10.65,64526,0
2017-06-08,10.7,11.3,10.65,11.1,124676,0
2017-06-09,11.25,11.3,11.05,11.2,60941,0
2017-06-12,11.2,11.3,10.8,11,53673,0
2017-06-13,11.05,11.4,10.95,11.25,139684,0
2017-06-14,11.3,11.3,11,11.15,61057,0
2017-06-15,11.05,11.25,11,11.1,40025,0
2017-06-16,10.9,11,10.825,10.9,137010,0
2017-06-19,10.9,11.2375,10.9,11.1,56574,0
2017-06-20,11,11.15,10.85,11.1,45696,0
2017-06-21,11,11.15,10.85,10.85,55790,0
2017-06-22,10.95,11,10.7,10.75,34275,0
2017-06-23,10.7,10.825,10.4,10.5,158088,0
2017-06-26,10.5,10.8499,10,10.75,84089,0
2017-06-27,10.7,10.95,10.65,10.8,40296,0
2017-06-28,10.8,11.4,10.8,11.35,59258,0
2017-06-29,11.35,11.35,11,11.2,28100,0
2017-06-30,11.2776,11.55,11.2,11.4,63880,0
2017-07-03,11.4,12.1,11.4,11.9,73153,0
2017-07-05,11.75,11.9,11.6,11.9,47633,0
2017-07-06,11.85,11.95,11.6,11.65,61604,0
2017-07-07,11.65,11.925,11.65,11.75,35024,0
2017-07-10,11.7,12,11.65,11.85,45170,0
2017-07-11,11.8,11.9,11.45,11.75,67631,0
2017-07-12,11.8,11.85,11.5,11.7,40919,0
2017-07-13,11.65,11.8,11.45,11.5,25232,0
2017-07-14,11.45,11.6,11.4,11.5,23848,0
2017-07-17,11.45,11.45,11.25,11.3,30699,0
2017-07-18,11.25,11.35,11,11.3,57687,0
2017-07-19,11.25,11.35,11.25,11.3,20632,0
2017-07-20,11.3,11.5,11.15,11.45,51370,0
2017-07-21,11.6,11.6,11.3,11.4,57712,0
2017-07-24,11.35,11.55,11.35,11.45,38890,0
2017-07-25,11.5,11.65,11.5,11.5,43466,0
2017-07-26,11.6,11.65,11.45,11.45,31285,0
2017-07-27,11.45,11.5,11.15,11.2,25074,0
2017-07-28,11.1,11.4,11.05,11.25,133854,0
2017-07-31,11.35,11.6,11.15,11.3,105762,0
2017-08-01,11.35,11.6,11.25,11.55,48763,0
2017-08-02,11.6,11.65,11.25,11.3,33952,0
2017-08-03,11.35,11.5,11.2,11.35,33441,0
2017-08-04,11.35,11.45,11.15,11.25,45686,0
2017-08-07,11.25,11.55,10.975,11.3,66867,0
2017-08-08,10.25,11.25,10.25,10.5,79465,0
2017-08-09,10.45,10.6018,10.25,10.35,50101,0
2017-08-10,10.3,10.35,10,10,41777,0
2017-08-11,9.95,10.1,9.9,10,48435,0
2017-08-14,10,10.075,9.45,10,185298,0
2017-08-15,9.9,10.1,9.9,9.9,75645,0
2017-08-16,9.85,10,9.85,10,48970,0
2017-08-17,9.9,10.05,9.6,9.7,66700,0
2017-08-18,9.5,9.9,9.25,9.7,46577,0
2017-08-21,9.6,9.65,9.45,9.45,41361,0
2017-08-22,9.55,9.6,9.4,9.5,22062,0
2017-08-23,9.4,9.45,9.15,9.25,177893,0
2017-08-24,9.3,9.35,9.2,9.3,31193,0
2017-08-25,9.2,9.5,9.15,9.5,67538,0
2017-08-28,9.5,9.5,9.25,9.35,28206,0
2017-08-29,9.2,9.4,9.2,9.3,33397,0
2017-08-30,9.25,9.55,9.2,9.4,50914,0
2017-08-31,9.45,9.699,9.45,9.45,41850,0
2017-09-01,9.4,9.7,9.4,9.7,51725,0
2017-09-05,9.7,9.7315,9.15,9.2,52800,0
2017-09-06,9.2,9.4,8.9,9.2,53852,0
2017-09-07,9.15,9.2,8.9,9,53183,0
2017-09-08,8.95,9.3,8.9,9.15,52339,0
2017-09-11,9.25,9.4,9.2,9.3,52742,0
2017-09-12,9.3,9.35,9.1,9.25,29832,0
2017-09-13,9.3,9.4,9.1,9.1,41157,0
2017-09-14,9.25,9.25,9.05,9.15,103903,0
2017-09-15,9.2,9.3,8.9,8.9,127188,0
2017-09-18,8.95,9.4,8.9,9.3,81665,0
2017-09-19,9.4,9.4,9.15,9.25,37438,0
2017-09-20,9.275,9.35,9.2,9.2,33672,0
2017-09-21,9.2,9.45,9.2,9.45,39484,0
2017-09-22,9.4,9.5,9.2,9.45,22270,0
2017-09-25,9.4,9.5,9.301,9.4,35537,0
2017-09-26,9.45,9.95,9.45,9.9,50367,0
2017-09-27,9.95,10,9.5,10,35497,0
2017-09-28,9.95,10,9.535,9.95,33144,0
2017-09-29,9.95,10,9.9,9.95,35610,0
2017-10-02,10,10.2705,9.9,10.1,74409,0
2017-10-03,10.15,10.1665,9.95,10.05,40704,0
2017-10-04,10.05,10.25,9.8,9.95,82547,0
2017-10-05,10,10.25,9.55,10,44353,0
2017-10-06,9.85,10.1,9.85,10,7781,0
2017-10-09,10.05,10.1,9.9,9.95,15869,0
2017-10-10,10.05,10.1,9.75,10.1,27489,0
2017-10-11,10,10.15,9.975,10.1,29973,0
2017-10-12,10.15,10.15,10.05,10.075,16677,0
2017-10-13,10.15,10.15,9.95,10.1,16256,0
2017-10-16,10.15,10.15,9.6501,9.8,60456,0
2017-10-17,9.75,10.05,9.6,10,58941,0
2017-10-18,10.05,10.6,10.05,10.5,51709,0
2017-10-19,10.5,10.5,10.15,10.4,47416,0
2017-10-20,10.5,10.6,10.2501,10.5,35069,0
2017-10-23,10.45,10.9,10.35,10.8,69193,0
2017-10-24,10.9,11.177,10.7465,11.05,46600,0
2017-10-25,11.05,11.25,10.45,10.6,98672,0
2017-10-26,10.7,10.9,10.6,10.8,24476,0
2017-10-27,10.8,11.15,10.75,10.9,45884,0
2017-10-30,10.85,10.9,10.7,10.85,43976,0
2017-10-31,10.8,10.9,10.6,10.85,69772,0
2017-11-01,10.85,11,10.75,10.85,32257,0
2017-11-02,10.8,11,10.65,10.9,49110,0
2017-11-03,10.85,11,10.5711,10.9,63544,0
2017-11-06,10.95,11.1,10.7,10.9,31395,0
2017-11-07,11.7,11.75,10.8,10.85,87655,0
2017-11-08,10.8,10.95,10.5,10.9,28359,0
2017-11-09,10.75,11.058,10.695,10.9,39880,0
2017-11-10,10.9,11.6,10.8,11.2,54929,0
